慧洋-KY (2637)-永豐金-竹科券商分點個股進出

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
66.3
漲跌
▲1.6
漲幅
+2.47%
成交量
16,298張
產業
上市航運類股▲0.88%
948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-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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
2024/04/19	4.2	66.05	104	65.10	66.30	-99.8	5,846	-1.71%	大賣/
2024/04/17	2	63.90	132.1	63.85	63.20	-130.1	5,642	-2.31%	大賣/鉅額交易
2024/04/16	7	63.39	2	63.10	62.90	5	5,686	0.09%
2024/04/15	7	66.14	0	0.00	66.00	7	5,747	0.12%
2024/04/12	9	65.01	96	66.31	66.70	-87	5,782	-1.50%
2024/04/11	3	62.93	78.1	63.78	64.20	-75.1	6,060	-1.24%
2024/04/10	18	62.96	247.1	62.79	63.20	-229.1	6,140	-3.73%	大賣/鉅額交易
2024/04/09	6.1	62.81	137.2	63.00	63.70	-131.1	6,134	-2.14%	大賣/鉅額交易
2024/04/08	0	58.64	0	0.00	58.50	0	5,986	0.00%
2024/04/03	0	57.70	23	57.40	57.40	-23	5,976	-0.38%
2024/04/02	1.1	57.23	2	57.25	57.30	-0.9	6,020	-0.01%
2024/04/01	0.2	58.68	0	0.00	58.50	0.2	6,049	0.00%
2024/03/29	1	58.01	16	58.57	58.40	-15	6,209	-0.24%
2024/03/28	1	59.12	6	59.52	58.90	-5	6,350	-0.08%
2024/03/27	120	58.80	16	58.48	60.00	104	6,487	1.60%	大買/鉅額交易
2024/03/26	37	60.55	1	59.10	59.50	36	6,719	0.54%
2024/03/25	7	61.93	0	0.00	61.90	7	6,756	0.10%
2024/03/22	0.4	60.00	6.1	60.90	61.80	-5.7	6,852	-0.08%
2024/03/21	0.5	60.90	0	0.00	60.60	0.5	7,038	0.01%
2024/03/20	23	61.20	19	62.02	61.10	4	7,038	0.06%
2024/03/19	7.2	61.53	201	61.30	61.50	-193.8	7,029	-2.76%	大賣/鉅額交易
2024/03/18	0	58.80	0	0.00	58.60	0	7,055	0.00%
2024/03/15	2	59.55	416.3	59.31	58.90	-414.3	7,025	-5.90%	大賣/鉅額交易
2024/03/14	0	0.00	18	60.24	60.10	-18	6,901	-0.26%
2024/03/13	1	60.30	0	0.00	60.60	1	6,970	0.01%
2024/03/11	0	61.90	6	61.67	61.60	-6	7,280	-0.08%
2024/03/08	14	61.42	354.1	60.99	60.80	-340.1	8,102	-4.20%	大賣/鉅額交易
2024/03/07	216.2	59.75	2.1	60.25	59.80	214.1	8,665	2.47%	大買/鉅額交易
2024/03/06	95.1	60.04	52.1	59.93	60.10	43	8,832	0.49%
2024/03/05	12.1	61.78	0	0.00	61.70	12.1	8,838	0.14%
2024/03/04	8.1	61.17	0	0.00	62.00	8.1	8,891	0.09%
2024/03/01	6	60.15	0	0.00	61.10	6	9,499	0.06%
2024/02/29	1	61.40	286	61.21	61.40	-285	9,495	-3.00%	大賣/鉅額交易
2024/02/27	5	59.50	1	59.98	58.10	4	9,318	0.04%
2024/02/26	3.1	58.84	94	58.53	59.30	-90.9	9,164	-0.99%
2024/02/22	22	55.30	42.2	57.20	56.80	-20.2	8,926	-0.23%
2024/02/21	13	56.40	186	56.56	56.50	-173	8,768	-1.97%	大賣/鉅額交易
2024/02/20	3	54.40	170.1	55.17	54.90	-167.1	8,562	-1.95%	大賣/鉅額交易
2024/02/19	11.1	53.78	151.1	53.85	53.90	-139.9	8,457	-1.65%	大賣/鉅額交易
2024/02/16	0	0.00	3	53.00	53.00	-3	8,409	-0.04%
2024/02/15	0	0.00	4.1	52.10	52.40	-4.1	8,403	-0.05%
2024/02/05	102.2	51.22	0	0.00	51.00	102.2	8,382	1.22%	大買/鉅額交易
2024/02/02	104.1	51.86	2	52.20	51.60	102.1	8,383	1.22%	大買/鉅額交易
2024/02/01	4	52.60	157.6	53.10	53.20	-153.6	8,353	-1.84%	大賣/鉅額交易
2024/01/31	79.1	51.50	1	51.50	51.30	78.1	8,291	0.94%
2024/01/30	99.1	51.43	2	52.15	52.00	97	8,286	1.17%
2024/01/29	0.1	52.10	2	51.80	52.30	-1.9	8,275	-0.02%
2024/01/26	41	51.80	0	0.00	51.60	41	8,291	0.49%
2024/01/25	80	52.24	4	52.30	52.40	76	8,290	0.92%
2024/01/24	15	52.50	2	53.10	52.30	13	8,292	0.16%
2024/01/23	202.1	52.39	0	0.00	52.50	202.1	8,292	2.44%	大買/鉅額交易
2024/01/22	144	51.90	0	0.00	52.20	144	8,300	1.74%	大買/鉅額交易
2024/01/19	194.3	51.90	26	51.66	52.10	168.3	8,297	2.03%	大買/鉅額交易
2024/01/18	0	0.00	35	52.47	53.20	-35	8,281	-0.42%
2024/01/17	115.1	50.92	0	0.00	50.30	115.1	8,162	1.41%	大買/鉅額交易
2024/01/16	0.1	51.30	6.3	50.85	50.90	-6.2	8,140	-0.08%
2024/01/15	0.1	51.70	0	0.00	51.50	0.1	8,140	0.00%
2024/01/12	95	51.80	8	52.18	52.10	87	8,160	1.07%
2024/01/11	31.1	51.33	22	51.50	51.50	9.1	8,199	0.11%
2024/01/10	211.1	51.51	0	0.00	51.10	211.1	8,197	2.57%	大買/鉅額交易
2024/01/09	423.1	52.50	5	52.40	52.50	418.1	8,159	5.12%	大買/鉅額交易
2024/01/08	54.1	54.31	3	55.60	54.00	51.1	7,997	0.64%
2024/01/05	45	53.96	39	55.39	54.90	6	7,872	0.08%
2024/01/04	4	53.10	211	53.26	53.20	-207	7,462	-2.77%	大賣/鉅額交易
2024/01/03	2	52.20	50	52.20	52.10	-48	7,437	-0.65%
2024/01/02	9	52.81	4	53.20	52.40	5	7,479	0.07%
2023/12/29	30	51.90	11	52.32	52.00	19	7,457	0.25%
2023/12/28	90	52.03	1.5	51.93	51.90	88.5	7,560	1.17%
2023/12/27	0.5	53.65	106	53.59	53.50	-105.5	7,538	-1.40%	大賣/鉅額交易
2023/12/26	0.3	53.00	80.1	52.86	53.00	-79.9	7,480	-1.07%
2023/12/25	463.1	50.86	4.2	50.41	49.95	458.9	7,324	6.27%	大買/鉅額交易
2023/12/22	23	53.17	5	53.36	53.20	18	7,252	0.25%
2023/12/21	4.2	53.19	7.5	53.40	53.60	-3.3	7,195	-0.05%
2023/12/20	0.1	52.00	2	51.51	52.00	-2	6,995	-0.03%
2023/12/19	2.1	51.02	1	52.10	51.00	1.1	6,992	0.02%
2023/12/18	6.1	51.77	0.2	51.50	51.30	5.9	7,084	0.08%
2023/12/15	0.2	51.08	1.2	51.00	51.10	-1	7,143	-0.01%
2023/12/14	57.1	50.60	1	51.00	50.60	56.1	7,403	0.76%
2023/12/13	16.1	51.86	0	0.00	51.50	16.1	7,594	0.21%
2023/12/12	3.1	51.06	0.2	50.80	50.70	2.9	8,078	0.04%
2023/12/11	0.1	50.82	6	50.73	50.90	-5.9	8,421	-0.07%
2023/12/08	47.1	51.22	0	0.00	50.60	47.1	8,403	0.56%
2023/12/07	174.6	51.27	3	51.73	51.20	171.6	8,341	2.06%	大買/鉅額交易
2023/12/06	49.1	52.62	15	52.63	52.50	34.1	8,257	0.41%
2023/12/05	114.8	55.04	102.1	54.96	53.60	12.7	8,049	0.16%	大買/大賣/
2023/12/04	40.6	53.75	193.8	54.91	55.00	-153.1	7,193	-2.13%	大賣/鉅額交易
2023/12/01	11	50.09	32.3	50.34	50.30	-21.3	6,548	-0.33%
2023/11/30	6	48.67	6	49.53	48.50	0	6,363	0.00%
2023/11/29	29	47.99	0	0.00	48.15	29	6,336	0.46%
2023/11/28	2,137.7	48.83	25.2	50.14	48.90	2,112.5	6,225	33.94%	大買/鉅額交易
2023/11/27	206	46.70	0	0.00	46.60	206	5,540	3.72%	大買/鉅額交易
2023/11/24	2	45.10	6	45.15	45.10	-4	5,446	-0.07%
2023/11/23	141	44.64	0	0.00	44.65	141	5,462	2.58%	大買/鉅額交易
2023/11/22	0.1	44.20	0	0.00	44.20	0.1	5,474	0.00%
2023/11/21	308	44.39	0	0.00	44.45	308	5,503	5.60%	大買/鉅額交易
2023/11/20	54.1	44.04	1	44.00	44.05	53.1	5,544	0.96%
2023/11/17	0.2	44.00	2	44.10	44.10	-1.8	5,642	-0.03%
2023/11/16	114.1	43.49	2	43.35	43.50	112.1	5,753	1.95%	大買/鉅額交易
2023/11/13	0.5	42.60	0	0.00	42.10	0.5	6,208	0.01%
2023/11/10	1.1	42.32	0	0.00	42.35	1.1	6,227	0.02%
2023/11/09	0	0.00	0.1	43.00	43.00	-0.1	6,250	0.00%
2023/11/07	0.5	42.95	0	0.00	42.85	0.5	6,394	0.01%
2023/11/03	6	43.20	0	0.00	43.20	6	6,435	0.09%
2023/11/02	0	0.00	4.1	42.40	42.65	-4.1	6,452	-0.06%
2023/11/01	0.1	41.68	3	42.05	41.80	-3	6,463	-0.05%
2023/10/31	1.1	41.81	0.1	41.85	41.70	1	6,473	0.02%
2023/10/30	0.1	42.60	2	42.38	42.80	-2	6,532	-0.03%
2023/10/27	0	42.95	0.6	43.10	43.10	-0.5	6,644	-0.01%
2023/10/26	2.4	42.59	7.2	42.59	42.30	-4.8	6,662	-0.07%
2023/10/25	0.1	44.08	0	0.00	43.75	0.1	6,692	0.00%
2023/10/24	10	43.85	3	43.95	44.00	7	6,692	0.10%
2023/10/23	22.4	44.21	1	44.20	44.30	21.4	6,693	0.32%
2023/10/20	14.3	45.65	0	0.00	45.60	14.3	6,689	0.21%
2023/10/19	0	0.00	2.5	46.89	47.15	-2.5	6,775	-0.04%
2023/10/18	2	45.42	0	0.00	45.25	2	6,772	0.03%
2023/10/17	1	45.76	1	46.25	45.60	0	6,811	0.00%
2023/10/16	2	46.90	1	46.70	46.90	1	6,851	0.01%
2023/10/13	1.1	47.11	1	47.80	47.10	0.1	6,933	0.00%
2023/10/12	9.1	46.86	0	0.00	47.05	9.1	6,917	0.13%
2023/10/11	20.1	47.37	3	47.02	47.15	17.1	6,906	0.25%
2023/10/06	5	49.01	5	48.69	48.90	0	6,844	0.00%
2023/10/05	7	47.94	1	48.60	47.30	6	6,762	0.09%
2023/10/04	26	47.32	1	47.95	47.90	25	6,708	0.37%
2023/10/03	4.1	47.22	0.1	46.70	46.50	4	6,612	0.06%
2023/10/02	2.1	47.68	4.2	47.42	47.35	-2	6,614	-0.03%
2023/09/28	11	48.65	0	0.00	48.45	11	6,576	0.17%
2023/09/27	6	49.36	2	49.23	48.45	4	6,577	0.06%
2023/09/26	6	48.10	3	47.90	48.75	3	6,572	0.05%
2023/09/25	2.1	48.86	16	48.84	48.70	-13.9	6,554	-0.21%
2023/09/22	9	49.92	1	49.60	49.65	8	6,523	0.12%
2023/09/21	28.1	49.84	1	49.50	49.45	27.1	6,474	0.42%
2023/09/20	29.1	50.66	18	51.24	50.00	11.1	6,315	0.18%
2023/09/19	15.1	50.73	33	51.50	50.50	-17.9	6,030	-0.30%
2023/09/18	18.2	51.11	7	51.03	50.50	11.2	5,762	0.19%
2023/09/15	30.2	51.86	24.3	52.08	51.40	5.9	5,563	0.11%
2023/09/14	18.2	49.50	72.5	50.09	50.90	-54.3	4,974	-1.09%
2023/09/13	0.1	46.20	0	0.00	46.40	0.1	4,601	0.00%
2023/09/12	10	45.90	0	0.00	46.15	10	4,616	0.22%
2023/09/11	0.3	46.02	0	0.00	45.90	0.3	4,608	0.01%
2023/09/08	4.2	45.91	0	46.10	45.80	4.2	4,591	0.09%
2023/09/06	0	45.85	0	46.00	45.90	0	4,572	0.00%
2023/09/05	0.2	46.00	5	46.15	46.35	-4.8	4,568	-0.11%
2023/09/04	11	45.36	21.2	43.97	45.55	-10.2	4,580	-0.22%
2023/09/01	4	45.28	1	45.60	45.20	3	4,545	0.07%
2023/08/31	10	45.60	0	0.00	45.90	10	4,585	0.22%
2023/08/30	47	45.52	1	45.50	45.55	46	4,585	1.00%
2023/08/29	0	0.00	1	45.15	45.50	-1	4,615	-0.02%
2023/08/28	0.1	43.80	0	0.00	43.80	0.1	4,660	0.00%
2023/08/25	0.3	43.55	0	0.00	43.30	0.3	4,724	0.01%
2023/08/24	4.2	43.81	0	0.00	43.60	4.2	4,812	0.09%
2023/08/23	18.1	45.21	0	0.00	44.65	18.1	4,852	0.37%
2023/08/22	3.1	45.43	1	44.60	45.15	2.1	4,915	0.04%
2023/08/21	17	45.71	17	46.79	45.80	0	4,840	0.00%
2023/08/18	54	47.32	28	45.54	47.50	26	4,706	0.55%
2023/08/17	36	44.03	1.1	43.57	43.95	34.9	4,435	0.79%
2023/08/16	0.1	42.81	0	0.00	42.25	0.1	4,388	0.00%
2023/08/14	3.2	42.80	1	42.60	41.80	2.2	4,360	0.05%
2023/08/11	0	44.80	4	45.10	44.60	-4	4,260	-0.09%
2023/08/10	0	0.00	118	45.51	45.25	-118	4,239	-2.78%	大賣/鉅額交易
2023/08/09	1.2	45.77	2	45.45	45.45	-0.8	4,240	-0.02%
2023/08/08	1	46.30	0	0.00	46.45	1	4,223	0.02%
2023/08/07	0.1	46.90	0	0.00	46.90	0.1	4,196	0.00%
2023/08/04	0	0.00	2	47.38	47.40	-2	4,198	-0.05%
2023/08/02	14	47.13	33.3	47.41	47.35	-19.3	4,185	-0.46%
2023/08/01	4.3	47.06	546	46.80	47.05	-541.8	4,123	-13.14%	大賣/鉅額交易
2023/07/31	15.1	46.06	0	0.00	45.55	15.1	4,046	0.37%
2023/07/28	0	47.13	146	46.70	46.40	-146	4,008	-3.64%	大賣/鉅額交易
2023/07/27	0.1	46.15	105	46.14	46.05	-105	3,924	-2.67%	大賣/鉅額交易
2023/07/26	1	45.25	2	45.38	45.20	-1	3,930	-0.03%
2023/07/25	0.2	45.26	1	45.20	44.85	-0.8	3,935	-0.02%
2023/07/24	0	45.55	0	0.00	45.45	0	3,904	0.00%
2023/07/21	1	46.25	92	46.55	46.45	-91	3,800	-2.39%
2023/07/20	0	0.00	232	45.98	46.30	-232	3,738	-6.21%	大賣/鉅額交易
2023/07/19	1	45.80	3	46.03	45.25	-2	3,667	-0.05%
2023/07/18	15	45.57	1	45.50	45.45	14	3,608	0.39%
2023/07/17	0	45.65	0	0.00	45.65	0	3,553	0.00%
2023/07/14	0	46.10	6	46.22	46.05	-6	3,583	-0.17%
2023/07/13	43.3	45.72	8	45.84	45.15	35.3	3,621	0.97%
2023/07/12	64.1	46.56	11	46.97	46.60	53.1	3,597	1.48%
2023/07/11	48	47.21	2	47.65	47.60	46	3,584	1.28%
2023/07/10	170.2	47.27	0	0.00	47.05	170.2	3,630	4.69%	大買/鉅額交易
2023/07/07	10	48.20	0	0.00	48.00	10	3,668	0.27%
2023/07/06	58	48.93	2	48.83	48.85	56	3,678	1.52%
2023/07/05	178	48.98	0	0.00	48.85	178	3,743	4.75%	大買/鉅額交易
2023/07/04	330	49.17	0	0.00	48.75	330	3,852	8.57%	大買/鉅額交易
2023/07/03	16	49.90	0	0.00	49.70	16	3,824	0.42%
2023/06/30	0.1	49.05	5	49.15	48.80	-4.9	3,771	-0.13%
2023/06/29	1.1	48.53	1	48.55	48.65	0.1	3,744	0.00%
2023/06/28	1	49.10	2	49.20	48.95	-1	3,768	-0.03%
2023/06/27	0	49.95	0	0.00	49.80	0	3,808	0.00%
2023/06/26	268	50.10	0	0.00	49.95	268	3,938	6.80%	大買/鉅額交易
2023/06/21	3	49.98	6	49.92	50.00	-3	3,998	-0.07%
2023/06/20	81	50.30	0	0.00	50.50	81	4,142	1.96%
2023/06/19	0.1	50.46	0	0.00	50.20	0.1	4,175	0.00%
2023/06/16	2	50.71	1	51.00	50.70	1	4,167	0.02%
2023/06/15	0	50.80	0	0.00	50.70	0	4,155	0.00%
2023/06/14	4	51.00	0	0.00	50.70	4	4,180	0.10%
2023/06/13	1	50.31	0	0.00	50.30	1	4,284	0.02%
2023/06/12	1	50.30	0	0.00	50.30	1	4,436	0.02%
2023/06/09	2	50.70	1	50.90	51.00	1	4,541	0.02%
2023/06/08	3	51.30	0	0.00	50.80	3	4,597	0.07%
2023/06/06	4	50.78	0	0.00	50.40	4	4,705	0.09%
2023/06/05	0	50.55	12	50.18	50.20	-12	4,725	-0.25%
2023/06/02	14	50.24	1	50.00	50.20	13	4,763	0.27%
2023/06/01	1.2	49.75	6	49.70	49.70	-4.8	4,924	-0.10%
2023/05/31	0	52.00	1	52.10	51.00	-1	5,012	-0.02%
2023/05/30	6.7	53.05	0	0.00	52.30	6.7	5,388	0.12%
2023/05/29	16	59.95	1	60.30	60.30	15	5,653	0.27%
2023/05/26	11.3	59.74	13	60.01	59.00	-1.7	6,084	-0.03%
2023/05/25	15	62.23	0	0.00	61.30	15	6,260	0.24%
2023/05/24	0	62.90	0	0.00	62.90	0	6,258	0.00%
2023/05/22	1	63.30	3	63.40	63.30	-2	6,247	-0.03%
2023/05/19	0	63.10	0	0.00	62.90	0	6,255	0.00%
2023/05/18	0	63.40	3	63.30	63.40	-3	6,235	-0.05%
2023/05/17	0	63.20	1	63.30	63.20	-1	6,231	-0.02%
2023/05/16	0	63.00	0	0.00	62.90	0	6,227	0.00%
2023/05/12	2	62.35	1	62.70	62.20	1	6,224	0.02%
2023/05/11	0	62.00	0	0.00	61.80	0	6,235	0.00%
2023/05/10	5	62.20	0	0.00	62.40	5	6,249	0.08%
2023/05/08	0	61.14	0	0.00	61.00	0	6,277	0.00%
2023/05/05	4.3	61.10	0	0.00	61.10	4.3	6,320	0.07%
2023/05/04	0	62.80	0	0.00	62.50	0	6,318	0.00%
2023/05/03	1	62.81	0	0.00	62.80	1	6,367	0.02%
2023/05/02	1	63.11	1	64.00	64.00	0	6,397	0.00%
2023/04/28	7	63.40	2	63.95	64.10	5	6,401	0.08%
2023/04/26	12	61.23	0	0.00	62.00	12	6,421	0.19%
2023/04/25	13.5	62.17	4	62.20	62.00	9.5	6,421	0.15%
2023/04/21	5.2	62.58	1	63.00	62.80	4.2	6,453	0.07%
2023/04/20	2.1	63.26	0.1	63.70	62.70	2	6,450	0.03%
2023/04/19	5.9	63.83	0	0.00	63.50	5.9	6,465	0.09%
2023/04/18	7	65.58	1	64.60	64.60	6	6,505	0.09%
2023/04/17	0	0.00	1.4	65.78	66.00	-1.4	6,485	-0.02%
2023/04/14	0.1	65.37	0	0.00	65.10	0.1	6,613	0.00%
2023/04/13	1.3	64.72	2	64.80	64.60	-0.7	6,660	-0.01%
2023/04/12	0	66.20	0	0.00	65.80	0	6,635	0.00%
2023/04/11	0	66.20	1	66.30	65.80	-1	6,629	-0.01%
2023/04/10	1	67.10	1	66.60	66.40	0	6,650	0.00%
2023/04/07	0	0.00	3.4	66.04	66.60	-3.4	6,656	-0.05%
2023/04/06	0.1	64.30	0	0.00	63.80	0.1	6,658	0.00%
2023/03/31	21.1	64.02	7	64.27	64.20	14.1	6,801	0.21%
2023/03/30	0.2	63.98	0	0.00	64.00	0.2	7,577	0.00%
2023/03/29	0.1	65.90	4	64.10	63.50	-3.9	8,017	-0.05%
2023/03/28	22.1	64.15	19.2	65.60	64.10	2.9	8,393	0.03%
2023/03/27	39	66.00	41	64.61	66.00	-2	8,799	-0.02%
2023/03/24	23.1	64.14	0	0.00	63.70	23.1	9,368	0.25%
2023/03/23	11.5	65.22	8	65.31	64.30	3.5	9,661	0.04%
2023/03/22	1	67.80	0	0.00	68.50	1	9,562	0.01%
2023/03/20	5	67.82	0	0.00	67.50	5	9,621	0.05%
2023/03/17	2	67.65	0	0.00	67.70	2	9,707	0.02%
2023/03/16	64	68.36	4	68.47	67.60	60	9,741	0.62%
2023/03/15	1	69.00	3.4	68.98	68.60	-2.4	9,749	-0.02%
2023/03/14	8	65.38	41	67.22	68.20	-33	9,785	-0.34%
2023/03/13	21.1	65.76	2	65.40	66.00	19.1	9,754	0.20%
2023/03/10	49.1	66.67	13	66.99	66.50	36.1	9,724	0.37%
2023/03/09	10	67.35	2	66.90	67.00	8	9,771	0.08%
2023/03/08	4.2	67.25	7	67.31	67.20	-2.8	9,788	-0.03%
2023/03/07	2	68.50	10	68.56	68.30	-8	9,822	-0.08%
2023/03/06	6.1	69.01	4	68.63	68.50	2.1	9,870	0.02%
2023/03/03	4.3	69.88	9	70.43	70.60	-4.7	9,858	-0.05%
2023/03/02	55	70.09	50	70.66	69.90	5	9,745	0.05%
2023/03/01	35.2	68.72	4	69.94	67.40	31.2	9,362	0.33%
2023/02/24	9	67.64	14	67.69	68.00	-5	9,027	-0.06%
2023/02/23	6	64.93	8	64.83	65.50	-2	8,555	-0.02%
2023/02/22	5	62.18	2	62.40	61.90	3	8,291	0.04%
2023/02/21	0	0.00	4	61.33	61.80	-4	8,291	-0.05%
2023/02/20	0	0.00	1	60.40	60.50	-1	8,451	-0.01%
2023/02/17	1	60.10	0	0.00	60.20	1	8,532	0.01%
2023/02/15	1	61.10	0	0.00	61.00	1	8,730	0.01%
2023/02/14	1	61.20	1	61.80	61.60	0	8,770	0.00%
2023/02/13	0	0.00	1	60.50	61.10	-1	8,853	-0.01%
2023/02/10	1	61.30	3	61.30	61.30	-2	9,038	-0.02%
2023/02/09	0	0.00	1	62.40	62.00	-1	9,162	-0.01%
2023/02/08	0	0.00	3	62.00	62.10	-3	9,368	-0.03%
2023/02/03	2	62.70	1	61.60	61.60	1	9,524	0.01%
2023/02/02	1	62.00	0	0.00	61.90	1	9,532	0.01%
2023/02/01	0	0.00	2.3	61.38	61.20	-2.3	9,558	-0.02%
2023/01/31	1	60.60	0.4	60.70	60.70	0.6	9,590	0.01%
2023/01/30	0	0.00	1.4	59.40	59.90	-1.4	9,621	-0.01%
2023/01/17	0	59.50	0.4	59.60	59.80	-0.4	9,647	0.00%
2023/01/16	0.4	58.80	0	0.00	58.50	0.4	9,738	0.00%
2023/01/13	0	0.00	1	59.20	58.80	-1	9,758	-0.01%
2023/01/12	0.1	59.60	0	0.00	59.20	0.1	9,819	0.00%
2023/01/11	0.1	60.30	0	0.00	60.00	0.1	9,844	0.00%
2023/01/10	1	60.50	0	0.00	60.10	1	9,885	0.01%
2023/01/09	0.1	60.90	0	0.00	60.80	0.1	9,986	0.00%
2023/01/06	11	60.10	12	60.69	60.00	-1	10,019	-0.01%
2023/01/05	1	60.70	0	0.00	60.80	1	10,026	0.01%
2023/01/04	3.1	60.39	5	60.00	60.00	-1.9	10,126	-0.02%
2023/01/03	0	0.00	2	62.40	62.60	-2	10,141	-0.02%
2022/12/30	1.1	61.71	0	0.00	61.40	1.1	10,203	0.01%
2022/12/29	1	62.10	0	0.00	61.40	1	10,319	0.01%
2022/12/28	1	61.10	0	0.00	61.30	1	10,428	0.01%
2022/12/27	0	0.00	1	63.60	62.10	-1	10,510	-0.01%
2022/12/26	2	62.85	2	62.60	62.70	0	10,577	0.00%
2022/12/23	8	64.86	7	64.70	64.80	1	10,549	0.01%
2022/12/22	17	65.91	25	65.84	67.00	-8	10,436	-0.08%
2022/12/21	7	64.09	6	64.92	64.80	1	9,828	0.01%
2022/12/20	15	62.91	5	63.16	62.80	10	9,502	0.11%
2022/12/19	10.1	62.61	10	62.77	61.90	0.1	9,246	0.00%
2022/12/16	16	64.55	13	64.64	64.40	3	8,936	0.03%
2022/12/15	2	62.10	8.2	61.83	63.50	-6.2	8,658	-0.07%
2022/12/14	2	58.10	1	58.70	58.80	1	8,714	0.01%
2022/12/13	0	0.00	2	59.85	59.60	-2	8,698	-0.02%
2022/12/12	2	60.00	3	59.27	58.90	-1	8,849	-0.01%
2022/12/09	2	59.60	2	59.55	60.10	0	8,953	0.00%
2022/12/08	0.1	58.00	8	57.60	57.80	-7.9	9,250	-0.09%
2022/12/07	2	58.45	5	59.62	58.20	-3	9,439	-0.03%
2022/12/06	4.1	58.98	15	58.40	57.90	-10.9	9,468	-0.12%
2022/12/05	13.1	61.76	1.1	62.17	61.30	12	9,428	0.13%
2022/12/02	10	61.60	1	61.40	61.50	9	9,492	0.09%
2022/12/01	0	0.00	24	62.33	61.50	-24	9,529	-0.25%
2022/11/30	0	0.00	2	61.55	61.90	-2	9,486	-0.02%
2022/11/29	2.1	60.31	13	60.87	61.30	-10.9	9,493	-0.11%
2022/11/28	16.1	59.54	3	60.10	59.40	13.1	9,552	0.14%
2022/11/25	4	61.20	11	61.11	60.70	-7	9,562	-0.07%
2022/11/24	0	0.00	5	59.50	59.80	-5	9,497	-0.05%
2022/11/23	2.1	58.62	3	58.57	58.70	-0.9	9,479	-0.01%
2022/11/22	12	56.82	0	0.00	57.20	12	9,543	0.13%
2022/11/21	1	57.00	0	0.00	56.40	1	9,576	0.01%
2022/11/18	1	57.50	2	58.10	57.70	-1	9,624	-0.01%
2022/11/17	1	58.50	0	0.00	58.50	1	9,620	0.01%
2022/11/16	15	60.00	1	59.50	59.00	14	9,648	0.15%
2022/11/15	7	58.13	3	58.80	58.50	4	9,664	0.04%
2022/11/14	1	57.90	3	58.23	58.30	-2	9,673	-0.02%
2022/11/11	5	57.62	1	58.00	57.30	4	9,690	0.04%
2022/11/10	1	56.40	0	0.00	56.80	1	9,642	0.01%
2022/11/09	1	56.80	0	0.00	57.10	1	9,694	0.01%
2022/11/08	13	58.08	7	57.19	56.70	6	9,791	0.06%
2022/11/07	7	56.13	7	56.10	55.60	0	9,677	0.00%
2022/11/04	15	54.43	29	53.71	54.90	-14	9,596	-0.15%
2022/11/02	10	52.25	12	52.56	52.00	-2	9,427	-0.02%
2022/11/01	2	51.30	0	0.00	51.10	2	9,403	0.02%
2022/10/31	1	51.60	0	0.00	52.30	1	9,403	0.01%
2022/10/28	2	53.55	0	0.00	52.80	2	9,457	0.02%
2022/10/27	0	0.00	40	53.60	54.10	-40	9,421	-0.42%
2022/10/26	2	53.95	2	53.05	53.70	0	9,417	0.00%
2022/10/25	2	54.55	0	0.00	54.40	2	9,401	0.02%
2022/10/24	11	55.87	9	55.53	55.40	2	9,443	0.02%
2022/10/21	0	52.90	1	53.30	53.00	-1	9,368	-0.01%
2022/10/20	6	52.08	12	52.25	53.00	-6	9,375	-0.06%
2022/10/19	2	54.75	0	0.00	54.50	2	9,370	0.02%
2022/10/18	3	54.37	4	54.68	54.70	-1	9,388	-0.01%
2022/10/17	16	52.12	4	52.60	53.50	12	9,488	0.13%
2022/10/14	10	53.29	16	53.97	54.00	-6	9,776	-0.06%
2022/10/13	12	51.45	10	51.30	51.60	2	9,780	0.02%
2022/10/12	1	53.80	10	53.70	53.80	-9	9,889	-0.09%
2022/10/11	3	56.57	7	56.53	56.10	-4	9,820	-0.04%
2022/10/07	3	58.77	8	59.05	58.90	-5	9,705	-0.05%
2022/10/06	21	57.69	6	58.08	58.30	15	9,651	0.16%
2022/10/05	1	57.50	13.3	57.09	57.40	-12.3	9,582	-0.13%
2022/10/04	11	55.12	4	55.78	56.50	7	9,528	0.07%
2022/10/03	0	53.80	25	52.85	53.90	-25	9,458	-0.26%
2022/09/30	6	50.86	5	50.00	51.70	1	9,524	0.01%
2022/09/29	1	51.20	1	52.50	51.20	0	9,759	0.00%
2022/09/28	7	52.46	23	52.24	51.50	-16	10,070	-0.16%
2022/09/27	0	55.50	1	55.60	55.50	-1	10,023	-0.01%
2022/09/26	3	55.53	7	56.43	55.20	-4	10,039	-0.04%
2022/09/23	4	58.58	4	58.95	57.90	0	10,118	0.00%
2022/09/22	16	58.74	11	60.40	58.00	5	10,163	0.05%
2022/09/21	21	57.87	30	58.69	59.70	-9	9,902	-0.09%
2022/09/20	2	55.55	2	55.70	55.40	0	9,725	0.00%
2022/09/19	4	56.50	4	55.90	55.10	0	10,215	0.00%
2022/09/16	1	59.00	21	58.80	59.10	-20	10,379	-0.19%
2022/09/15	33	58.34	32	58.23	59.00	1	10,546	0.01%
2022/09/14	13	56.57	65	55.65	56.70	-52	10,629	-0.49%
2022/09/13	9	55.09	1	54.90	54.60	8	10,650	0.08%
2022/09/12	0	55.70	8	56.20	55.80	-8	10,866	-0.07%
2022/09/08	6.3	52.75	1	52.60	52.70	5.3	10,952	0.05%
2022/09/07	9	53.81	0	0.00	54.20	9	11,060	0.08%
2022/09/06	1	55.20	0	0.00	55.10	1	11,209	0.01%
2022/09/05	0	0.00	1	54.70	54.30	-1	11,412	-0.01%
2022/09/02	28	55.66	8	54.79	54.10	20	11,571	0.17%
2022/09/01	19	56.18	8	56.40	55.80	11	11,840	0.09%
2022/08/31	9	57.19	10	57.20	57.90	-1	12,072	-0.01%
2022/08/30	4	58.03	10	58.20	57.90	-6	12,243	-0.05%
2022/08/29	9	58.36	22	58.54	58.00	-13	12,384	-0.10%
2022/08/26	10	62.42	0	0.00	62.60	10	12,564	0.08%
2022/08/25	1	62.20	18	63.40	62.20	-17	12,740	-0.13%
2022/08/24	2	63.20	0	0.00	62.80	2	13,040	0.02%
2022/08/23	1	63.80	0	0.00	63.80	1	13,155	0.01%
2022/08/22	17	64.48	8	64.74	64.90	9	13,280	0.07%
2022/08/19	3	68.60	7	68.70	68.10	-4	13,663	-0.03%
2022/08/18	10	69.80	27	69.48	69.30	-17	13,935	-0.12%
2022/08/17	1	69.30	6	69.45	69.20	-5	14,208	-0.04%
2022/08/16	11	68.69	0	0.00	68.50	11	14,467	0.08%
2022/08/15	19	68.74	0	0.00	69.60	19	15,072	0.13%
2022/08/12	16	68.54	1	68.80	68.60	15	15,127	0.10%
2022/08/11	1	66.90	0	0.00	66.90	1	15,344	0.01%
2022/08/10	1	66.90	24	67.85	66.90	-23	15,521	-0.15%
2022/08/08	1	66.10	1	67.30	66.70	0	16,152	0.00%
2022/08/05	2	67.05	4	67.35	67.50	-2	16,343	-0.01%
2022/08/04	5	66.08	3	66.13	66.40	2	16,756	0.01%
2022/08/02	1	67.30	0	0.00	68.00	1	17,767	0.01%
2022/07/29	3	68.80	3	69.20	68.60	0	18,835	0.00%
2022/07/27	1	68.20	1	68.30	68.30	0	20,306	0.00%
2022/07/26	0	0.00	1	67.40	67.60	-1	20,545	0.00%
2022/07/25	3	67.73	11	67.39	68.00	-8	20,856	-0.04%
2022/07/22	3	69.87	9	69.38	69.50	-6	20,982	-0.03%
2022/07/21	31	68.43	8	68.55	68.20	23	21,120	0.11%
2022/07/20	2	67.45	1	67.90	67.20	1	20,998	0.00%
2022/07/19	17	68.04	9	67.51	67.80	8	21,373	0.04%
2022/07/18	0	0.00	1	66.50	66.50	-1	21,806	0.00%
2022/07/15	2	65.10	1	65.70	65.30	1	22,470	0.00%
2022/07/14	4	66.20	5	65.82	66.30	-1	23,861	0.00%
2022/07/13	3	65.93	4	65.65	64.70	-1	24,483	0.00%
2022/07/12	3	63.87	9	64.60	64.00	-6	24,813	-0.02%
2022/07/11	2	67.20	1	67.00	67.10	1	25,378	0.00%
2022/07/08	9	67.24	14	66.80	67.10	-5	25,436	-0.02%
2022/07/07	14	63.78	11	64.96	65.60	3	25,271	0.01%
2022/07/06	16	66.03	10	66.26	65.30	6	25,067	0.02%
2022/07/05	9	64.13	8	64.11	64.30	1	24,880	0.00%
2022/07/04	8	61.60	2	62.70	62.10	6	24,830	0.02%
2022/07/01	27	63.46	31	63.45	61.80	-4	24,789	-0.02%
2022/06/30	38	65.19	37	65.46	65.00	1	24,566	0.00%
2022/06/29	5	68.10	14	68.06	67.90	-9	24,375	-0.04%
2022/06/28	13	69.73	43	69.84	70.30	-30	24,253	-0.12%
2022/06/27	39	71.23	9	70.80	71.20	30	24,082	0.12%
2022/06/24	58	67.21	36	67.08	66.80	22	23,592	0.09%
2022/06/23	18	67.45	6	67.72	66.40	12	23,286	0.05%
2022/06/22	21	70.70	34	69.70	68.00	-13	23,057	-0.06%
2022/06/21	8	72.06	7	73.34	73.10	1	22,630	0.00%
2022/06/20	3	74.57	7	77.36	72.60	-4	22,392	-0.02%
2022/06/17	10	79.34	13	79.18	78.60	-3	22,053	-0.01%
2022/06/16	32.2	82.99	23.1	82.65	80.00	9.1	21,857	0.04%
2022/06/15	18.2	84.49	13	84.58	83.60	5.2	21,658	0.02%
2022/06/14	70	85.56	46.1	85.05	85.40	23.9	21,510	0.11%
2022/06/13	14.3	87.56	9	87.88	87.30	5.3	21,437	0.02%
2022/06/10	68.1	90.30	64	91.79	91.00	4.1	21,527	0.02%
2022/06/09	22	94.41	4.2	93.97	93.10	17.8	21,528	0.08%
2022/06/08	26	100.34	9	98.76	98.20	17	21,804	0.08%
2022/06/07	20	104.25	16	103.97	104.50	4	22,353	0.02%
2022/06/06	21	105.07	32	103.14	102.00	-11	22,305	-0.05%
2022/06/02	10	103.55	87	103.09	103.50	-77	22,127	-0.35%
2022/06/01	7	100.20	101	99.99	102.00	-94	22,033	-0.43%	大賣/
2022/05/31	12	97.96	3	97.57	97.60	9	21,879	0.04%
2022/05/30	42	97.05	9	97.30	97.80	33	21,952	0.15%
2022/05/27	76	97.70	25	98.33	97.50	51	21,887	0.23%
2022/05/26	55	99.56	35	99.85	100.50	20	21,470	0.09%
2022/05/25	40	98.23	21	98.28	97.70	19	21,354	0.09%
2022/05/24	8	97.95	8	97.53	97.20	0	21,214	0.00%
2022/05/23	65.2	99.37	84	98.28	97.40	-18.8	21,216	-0.09%
2022/05/20	11	93.61	12.2	93.98	93.60	-1.2	20,693	-0.01%
2022/05/19	16	91.18	3	90.07	91.90	13	20,716	0.06%
2022/05/18	8	94.00	11	93.32	93.40	-3	20,599	-0.01%
2022/05/17	39	92.88	13	93.52	91.80	26	20,581	0.13%
2022/05/16	14	94.80	7	93.76	95.50	7	20,511	0.03%
2022/05/13	65	96.00	14	95.78	94.60	51	20,239	0.25%
2022/05/12	54.1	97.31	48	98.81	94.50	6.1	20,084	0.03%
2022/05/11	70.1	98.94	184	98.33	98.00	-114	19,675	-0.58%	大賣/鉅額交易
2022/05/10	43.1	103.03	80	103.07	101.00	-37	19,482	-0.19%
2022/05/09	46	105.02	44.1	103.30	100.50	2	18,875	0.01%
2022/05/06	205	105.32	44	105.81	108.00	161	18,397	0.88%	大買/鉅額交易
2022/05/05	57	103.61	59	103.48	105.00	-2	17,863	-0.01%
2022/05/04	33	97.73	51	99.32	100.50	-18	17,011	-0.11%
2022/05/03	17	93.29	40.1	93.58	94.60	-23.1	16,316	-0.14%
2022/04/29	15	91.99	22.1	92.25	92.20	-7.1	16,138	-0.04%
2022/04/28	7	88.03	3	88.20	87.00	4	15,888	0.03%
2022/04/27	40	85.88	4.2	85.23	86.00	35.8	15,709	0.23%
2022/04/26	36	88.10	3.3	87.53	85.40	32.7	15,567	0.21%
2022/04/25	9	91.07	33.1	90.20	88.30	-24.1	15,288	-0.16%
2022/04/22	53	98.70	46	98.79	97.80	7	14,841	0.05%
2022/04/21	18	102.19	35	102.41	100.50	-17	14,272	-0.12%
2022/04/20	84.1	101.36	104.4	101.55	98.60	-20.3	13,562	-0.15%	大賣/
2022/04/19	48.6	99.04	101	99.88	98.50	-52.4	12,164	-0.43%	大賣/
2022/04/18	57	97.95	6.2	96.52	95.80	50.8	11,499	0.44%
2022/04/15	24.2	93.36	71.2	96.02	99.30	-47	11,147	-0.42%
2022/04/14	1.1	89.96	5	90.54	91.10	-3.9	10,553	-0.04%
2022/04/13	4	88.75	4	88.75	88.40	0	10,569	0.00%
2022/04/12	3	87.53	0	0.00	87.70	3	10,571	0.03%
2022/04/11	10	90.56	40	91.10	90.50	-30	10,472	-0.29%
2022/04/08	1	87.20	5	87.98	88.50	-4	10,337	-0.04%
2022/04/07	5.1	86.41	6	85.90	84.80	-0.9	10,279	-0.01%
2022/04/06	0	0.00	2.2	87.36	87.50	-2.2	10,235	-0.02%
2022/04/01	0	0.00	4	85.60	87.50	-4	10,292	-0.04%
2022/03/31	0	0.00	0.3	86.60	86.40	-0.3	10,304	0.00%
2022/03/30	2	86.05	6.3	86.93	86.90	-4.3	10,330	-0.04%
2022/03/29	4	86.70	4.3	86.58	86.30	-0.3	10,363	0.00%
2022/03/28	1	85.80	2	85.50	86.50	-1	10,438	-0.01%
2022/03/25	8	84.06	2	84.55	84.70	6	10,660	0.06%
2022/03/23	19	87.77	2.3	88.05	88.00	16.7	11,509	0.15%
2022/03/22	63	87.16	0	0.00	86.70	63	12,102	0.52%
2022/03/21	2	88.25	0	0.00	87.80	2	12,365	0.02%
2022/03/18	1	88.50	0	0.00	88.30	1	12,395	0.01%
2022/03/17	1	89.00	2	89.05	88.50	-1	12,374	-0.01%
2022/03/16	41.1	89.79	30.1	89.51	87.50	11	12,354	0.09%
2022/03/15	19.1	96.02	13.1	95.86	92.20	6	12,199	0.05%
2022/03/14	23	101.08	10.5	100.17	99.40	12.5	12,142	0.10%
2022/03/11	14.6	99.26	16	98.48	99.50	-1.4	11,808	-0.01%
2022/03/10	13	95.18	39.1	98.16	99.50	-26.1	11,305	-0.23%
2022/03/09	8.1	89.18	4.1	89.34	90.50	4	10,610	0.04%
2022/03/08	7	87.60	6	86.48	85.90	1	10,644	0.01%
2022/03/07	4	89.03	8	89.85	89.90	-4	10,536	-0.04%
2022/03/04	17	93.75	19	93.29	91.50	-2	10,468	-0.02%
2022/03/03	6	93.43	17	93.43	93.50	-11	10,289	-0.11%
2022/03/02	5	91.80	4	91.48	92.00	1	10,161	0.01%
2022/03/01	2	92.00	5.2	91.68	92.70	-3.2	10,086	-0.03%
2022/02/25	27	91.01	146	90.69	89.90	-119	9,997	-1.19%	大賣/鉅額交易
2022/02/24	15	91.70	2	92.09	89.80	13	9,799	0.13%
2022/02/23	51	90.65	51	91.22	91.90	0	9,637	0.00%
2022/02/22	4	89.20	9	89.92	89.50	-5	9,332	-0.05%
2022/02/21	88	89.75	16	91.00	90.00	72	9,196	0.78%
2022/02/18	3	89.70	6	89.70	89.90	-3	9,023	-0.03%
2022/02/17	86	88.22	2	88.20	88.50	84	8,932	0.94%
2022/02/16	5	85.11	25.6	86.71	89.60	-20.6	8,823	-0.23%
2022/02/15	0	0.00	2.1	84.30	84.30	-2.1	8,687	-0.02%
2022/02/14	99	83.44	2.1	82.73	83.20	96.9	8,690	1.12%
2022/02/11	2	83.00	3	83.20	83.00	-1	8,694	-0.01%
2022/02/10	2	83.70	20.8	83.73	84.00	-18.8	8,765	-0.21%
2022/02/09	5	80.50	5.3	80.63	81.00	-0.3	8,665	0.00%
2022/02/08	3	79.17	3.4	78.99	79.80	-0.4	8,694	0.00%
2022/02/07	0	0.00	3.4	75.94	78.50	-3.4	8,886	-0.04%
2022/01/26	1	73.40	1	74.90	73.40	0	9,113	0.00%
2022/01/25	4.7	73.94	4	74.60	73.10	0.7	9,189	0.01%
2022/01/24	8.2	75.28	7	74.81	75.90	1.2	9,262	0.01%
2022/01/21	0.2	77.40	2	77.35	77.50	-1.9	9,285	-0.02%
2022/01/20	7.2	75.45	2.1	75.46	76.10	5.2	9,246	0.06%
2022/01/19	5	76.23	4	77.10	74.90	1	9,303	0.01%
2022/01/18	1	79.00	0	0.00	79.00	1	9,205	0.01%
2022/01/17	2.1	77.93	0	0.00	78.50	2.1	9,291	0.02%
2022/01/14	0	0.00	0.1	78.00	79.10	-0.1	9,374	0.00%
2022/01/13	1	78.20	0	0.00	78.20	1	9,432	0.01%
2022/01/12	1.2	78.25	2	77.50	78.00	-0.8	9,517	-0.01%
2022/01/11	0	78.90	5	79.84	79.40	-5	9,558	-0.05%
2022/01/10	2.1	79.66	5.5	79.18	79.60	-3.4	9,759	-0.03%
2022/01/07	9.2	81.40	12.1	80.88	79.80	-2.9	9,786	-0.03%
2022/01/06	8	82.40	17	82.20	81.60	-9	9,897	-0.09%
2022/01/05	10	81.30	3	81.10	81.40	7	9,908	0.07%
2022/01/04	0.1	81.00	6.1	79.95	81.00	-5.9	10,021	-0.06%
2022/01/03	1.1	79.21	46	79.63	80.30	-44.9	10,181	-0.44%
2021/12/30	1.1	81.33	2	81.60	81.60	-0.9	10,494	-0.01%
2021/12/29	0.1	82.30	2.1	82.99	82.60	-2	10,668	-0.02%
2021/12/28	22	83.11	0.1	82.00	81.90	21.9	10,790	0.20%
2021/12/27	1	83.40	7	83.16	82.50	-6	11,021	-0.05%
2021/12/24	0.1	82.50	8.5	82.81	82.80	-8.4	11,269	-0.07%
2021/12/23	4.3	83.77	0.1	84.20	83.10	4.3	11,531	0.04%
2021/12/22	2	83.60	0	0.00	83.50	2	11,633	0.02%
2021/12/21	1.1	81.79	8	82.33	83.50	-6.9	11,559	-0.06%
2021/12/20	4	83.28	4.1	84.04	83.00	-0.1	11,394	0.00%
2021/12/17	23.5	83.13	53	83.68	83.40	-29.5	11,254	-0.26%
2021/12/16	26.3	79.37	18	78.79	79.70	8.3	10,636	0.08%
2021/12/15	6	75.73	14.2	74.52	77.50	-8.2	10,067	-0.08%
2021/12/14	22.4	71.63	2	71.50	70.50	20.4	9,882	0.21%
2021/12/13	16.1	73.41	1	73.60	73.20	15.1	9,896	0.15%
2021/12/10	5.4	72.85	2	73.00	72.60	3.4	9,981	0.03%
2021/12/09	4	75.20	5	75.74	74.70	-1	10,063	-0.01%
2021/12/08	14.4	76.73	3.1	77.99	75.70	11.3	10,226	0.11%
2021/12/07	3	75.03	6	75.18	75.30	-3	10,085	-0.03%
2021/12/06	17	74.79	13.1	74.40	74.10	3.9	10,137	0.04%
2021/12/03	21	74.53	6	74.37	73.00	15	10,232	0.15%
2021/12/02	2	73.65	2	74.65	74.90	0	10,590	0.00%
2021/11/30	1	71.70	5	72.52	73.10	-4	11,010	-0.04%
2021/11/29	1	68.40	3	70.03	70.60	-2	11,221	-0.02%
2021/11/26	6.5	70.47	0.5	72.77	69.80	6	11,592	0.05%
2021/11/25	2.1	73.63	6	73.95	74.00	-4	11,822	-0.03%
2021/11/24	0	72.20	8	73.39	73.20	-8	12,403	-0.06%
2021/11/23	0	0.00	1.2	71.67	71.50	-1.2	12,572	-0.01%
2021/11/22	1.1	71.35	10	70.79	71.40	-8.9	13,003	-0.07%
2021/11/19	23.2	70.59	12	70.43	69.50	11.2	13,714	0.08%
2021/11/18	0	0.00	3	71.17	71.10	-3	15,042	-0.02%
2021/11/17	5	70.84	6	70.70	70.80	-1	15,308	-0.01%
2021/11/16	0	0.00	10	72.80	72.80	-10	15,561	-0.06%
2021/11/15	10.3	71.54	5.1	72.37	70.60	5.2	16,377	0.03%
2021/11/12	5	73.40	19	72.20	73.20	-14	16,816	-0.08%
2021/11/11	3.1	71.77	7	71.43	70.60	-3.9	16,780	-0.02%
2021/11/10	4.2	72.63	11	72.84	72.60	-6.8	16,824	-0.04%
2021/11/09	15.3	72.47	33	72.07	72.90	-17.7	16,866	-0.10%
2021/11/08	32.1	71.42	0	0.00	71.60	32.1	16,862	0.19%
2021/11/05	4.1	69.84	1	70.30	70.30	3.1	16,934	0.02%
2021/11/04	12.5	70.13	11.1	71.49	69.10	1.4	17,083	0.01%
2021/11/03	19	68.42	8	68.41	68.00	11	17,159	0.06%
2021/11/02	2	67.05	9	67.06	66.70	-7	17,617	-0.04%
2021/11/01	4	66.55	3	66.70	67.00	1	17,840	0.01%
2021/10/29	2	65.45	3	65.73	65.30	-1	17,819	-0.01%
2021/10/28	7	65.73	9	65.17	64.60	-2	17,868	-0.01%
2021/10/27	3	65.77	0	0.00	65.70	3	18,117	0.02%
2021/10/26	2	67.65	1	67.70	68.00	1	18,603	0.01%
2021/10/22	3	67.94	7	68.13	68.20	-4	19,525	-0.02%
2021/10/21	4	70.87	1	71.10	70.20	3	19,883	0.02%
2021/10/20	0	68.50	1	70.00	68.80	-1	20,089	0.00%
2021/10/19	1	67.70	1	67.70	67.70	0	20,461	0.00%
2021/10/18	1	65.10	20	64.78	67.70	-19	20,902	-0.09%
2021/10/15	1	68.20	0	0.00	68.10	1	21,232	0.00%
2021/10/14	1	68.28	13	68.38	68.20	-12	21,392	-0.06%
2021/10/13	2	69.50	1	71.90	67.70	1	21,481	0.00%
2021/10/12	7	71.38	1.5	71.77	69.60	5.5	22,429	0.02%
2021/10/08	7	76.16	14	76.29	76.30	-7	22,963	-0.03%
2021/10/07	27.1	75.87	23.1	76.36	75.50	4	23,501	0.02%
2021/10/06	30	71.87	30	71.74	71.30	0	23,866	0.00%
2021/10/05	40	69.31	16	69.96	71.50	24	24,268	0.10%
2021/10/04	12	71.67	109.1	71.12	70.50	-97.1	24,809	-0.39%	大賣/
2021/10/01	13.1	75.61	27	78.41	74.40	-13.9	25,770	-0.05%
2021/09/30	32.1	81.11	27	80.20	80.90	5.1	26,652	0.02%
2021/09/29	4.1	77.73	1	78.80	77.00	3.1	27,527	0.01%
2021/09/28	6.1	77.80	1	77.90	77.90	5.1	28,566	0.02%
2021/09/27	2.1	79.53	21	82.25	79.20	-18.9	29,831	-0.06%
2021/09/24	22	81.08	46	80.48	81.20	-24	33,083	-0.07%
2021/09/23	75.1	79.11	34	79.68	78.90	41.1	34,886	0.12%
2021/09/22	1	78.10	10	78.20	77.80	-9	37,267	-0.02%
2021/09/17	1	79.40	2	79.30	80.00	-1	39,933	0.00%
2021/09/16	1	79.10	0	0.00	79.30	1	42,963	0.00%
2021/09/15	1.1	79.42	13	79.59	79.90	-12	46,178	-0.03%
2021/09/14	102.1	80.07	3	80.40	78.30	99.1	48,285	0.21%	大買/
2021/09/13	5.1	80.04	12	79.98	79.50	-6.9	51,510	-0.01%
2021/09/10	16	78.74	1	78.80	78.80	15	51,714	0.03%
2021/09/09	15.1	78.14	16	78.31	78.20	-0.9	53,088	0.00%
2021/09/08	6.1	78.88	32	78.46	79.40	-25.9	53,904	-0.05%
2021/09/07	74.1	79.98	152	80.70	78.20	-78	55,329	-0.14%	大賣/
2021/09/06	8	79.01	38	79.43	77.70	-30	55,943	-0.05%
2021/09/03	39	83.11	29	82.44	81.30	10	56,818	0.02%
2021/09/02	13.1	83.76	15.1	83.10	84.60	-2	56,864	0.00%
2021/09/01	13.1	85.40	5.2	86.44	83.50	7.9	57,142	0.01%
2021/08/31	28.1	89.46	29.3	89.79	89.50	-1.2	57,798	0.00%
2021/08/30	41	92.59	34.4	91.68	90.50	6.7	58,324	0.01%
2021/08/27	10	88.56	8	88.51	88.80	2	58,913	0.00%
2021/08/26	28.6	90.07	47.1	90.08	89.70	-18.5	61,224	-0.03%
2021/08/25	167.1	89.33	65.1	89.40	91.00	102	62,654	0.16%	大買/鉅額交易
2021/08/24	140.3	89.65	124.7	88.60	87.00	15.6	62,379	0.02%	大買/大賣/
2021/08/23	0	0.00	12	87.13	87.30	-12	61,844	-0.02%
2021/08/20	15	78.17	13	78.93	79.40	2	62,542	0.00%
2021/08/19	107	81.14	91.5	82.14	76.70	15.5	62,969	0.02%	大買/
2021/08/18	35.5	78.26	39	77.17	81.60	-3.5	62,946	-0.01%
2021/08/17	23	77.04	22	76.67	74.20	1	63,698	0.00%
2021/08/16	25	76.22	25	76.59	76.10	0	65,314	0.00%
2021/08/13	5	77.90	5	77.84	76.10	0	66,434	0.00%
2021/08/12	1	77.80	1	78.00	77.90	0	67,719	0.00%
2021/08/11	6	75.92	19	75.42	76.40	-13	68,500	-0.02%
2021/08/10	9	78.67	22	80.43	77.10	-13	68,870	-0.02%
2021/08/09	11	81.98	6	82.32	79.60	5	69,060	0.01%
2021/08/06	15	84.18	34	84.35	82.00	-19	69,491	-0.03%
2021/08/05	15	79.63	19	79.35	79.20	-4	69,395	-0.01%
2021/08/04	5	78.12	0.2	79.30	78.50	4.8	69,542	0.01%
2021/08/03	13	78.98	12	78.33	77.90	1	70,666	0.00%
2021/08/02	20	79.33	24	78.31	79.00	-4	70,835	-0.01%
2021/07/30	91.2	82.10	79.1	80.60	78.00	12.1	70,764	0.02%
2021/07/29	37	79.64	34.1	81.16	83.20	2.9	70,488	0.00%
2021/07/28	47	74.73	58.6	75.55	75.70	-11.6	70,084	-0.02%
2021/07/27	42	78.46	38.1	77.57	75.00	3.9	69,851	0.01%
2021/07/26	7.2	80.27	7.1	80.65	78.00	0.1	69,664	0.00%
2021/07/23	82	80.38	96.2	80.97	81.60	-14.2	69,686	-0.02%
2021/07/22	65	78.69	18.3	78.24	78.20	46.8	69,480	0.07%
2021/07/21	53.1	80.76	60	83.83	79.50	-6.9	69,262	-0.01%
2021/07/20	19.3	84.94	17	84.05	83.00	2.3	69,033	0.00%
2021/07/19	6.1	87.76	4	87.72	86.60	2.1	70,040	0.00%
2021/07/16	73.1	92.32	119.2	91.35	88.00	-46.1	70,757	-0.07%	大賣/
2021/07/15	107.1	89.31	43	89.18	91.40	64.1	70,483	0.09%	大買/
2021/07/14	23	84.79	27.6	84.12	83.10	-4.6	71,253	-0.01%
2021/07/13	19.2	90.88	31.1	89.37	88.00	-11.9	71,451	-0.02%
2021/07/12	114.2	97.21	110	98.02	95.00	4.2	71,273	0.01%	大買/大賣/
2021/07/09	40.2	97.13	70	98.21	95.00	-29.8	70,768	-0.04%
2021/07/08	392.3	98.50	363.6	99.16	101.00	28.6	70,237	0.04%	大買/大賣/
2021/07/07	156.6	98.35	129.3	98.82	96.40	27.2	69,118	0.04%	大買/大賣/
2021/07/06	142.3	101.88	131.4	101.93	99.90	11	68,179	0.02%	大買/大賣/
2021/07/05	159.4	101.59	136.7	101.44	99.30	22.6	67,273	0.03%	大買/大賣/
2021/07/02	72.2	110.95	59.1	111.30	109.50	13.1	66,281	0.02%
2021/07/01	176.7	115.38	232.1	115.08	111.00	-55.4	65,435	-0.08%	大買/大賣/
2021/06/30	98	105.29	118	107.78	110.50	-20	62,480	-0.03%	大賣/
2021/06/29	118.8	105.31	151.9	106.95	100.50	-33.2	60,994	-0.05%	大買/大賣/
2021/06/28	143.3	107.37	129.4	107.93	107.00	13.9	59,009	0.02%	大買/大賣/
2021/06/25	167.9	102.28	182.9	102.20	102.00	-15	56,329	-0.03%	大買/大賣/
2021/06/24	280.3	95.24	258.2	95.50	98.10	22.1	53,319	0.04%	大買/大賣/
2021/06/23	75.5	93.96	107.4	94.00	89.80	-32	50,069	-0.06%	大賣/
2021/06/22	299.5	97.36	339.3	97.65	99.70	-39.8	47,918	-0.08%	大買/大賣/
2021/06/21	16	90.53	16	90.69	90.70	0	44,599	0.00%
2021/06/18	46.4	81.25	134.1	80.20	82.50	-87.7	44,279	-0.20%	大賣/
2021/06/17	136	74.02	130.3	73.59	75.00	5.7	43,059	0.01%	大買/大賣/
2021/06/16	229	74.54	285.1	75.54	71.70	-56.1	42,298	-0.13%	大買/大賣/
2021/06/15	171	73.99	182	73.88	74.30	-11	40,804	-0.03%	大買/大賣/
2021/06/11	113	71.07	450	70.89	70.50	-337	39,747	-0.85%	大買/大賣/鉅額交易
2021/06/10	44	66.98	31	65.69	67.80	13	38,670	0.03%
2021/06/09	78	67.21	113	67.61	66.90	-35	38,325	-0.09%	大賣/
2021/06/08	90	68.77	60.1	68.39	67.50	29.9	37,791	0.08%
2021/06/07	109.1	66.85	211	66.73	65.40	-101.9	36,736	-0.28%	大買/大賣/鉅額交易
2021/06/04	172.2	74.05	100	73.32	70.20	72.2	35,885	0.20%	大買/
2021/06/03	390	78.72	334	78.50	76.70	56	34,724	0.16%	大買/大賣/
2021/06/02	137	75.32	466	75.17	77.00	-329	32,196	-1.02%	大買/大賣/鉅額交易
2021/06/01	17	68.56	118	68.76	70.00	-101	30,426	-0.33%	大賣/鉅額交易
2021/05/31	58.1	69.30	67	69.16	67.40	-8.9	29,963	-0.03%
2021/05/28	302	68.45	143	69.16	68.60	159	29,180	0.54%	大買/大賣/鉅額交易
2021/05/27	73	67.21	83	68.00	68.20	-10	28,200	-0.04%
2021/05/26	83	66.17	187	67.87	66.10	-104	27,470	-0.38%	大賣/鉅額交易
2021/05/25	204	68.50	64	69.09	65.50	140	26,646	0.53%	大買/鉅額交易
2021/05/24	274	71.41	210	71.88	70.00	64	25,420	0.25%	大買/大賣/
2021/05/21	116	65.16	197.1	66.11	67.70	-81.1	23,704	-0.34%	大買/大賣/
2021/05/20	173	64.08	92	64.70	61.70	81	22,447	0.36%	大買/
2021/05/19	72	62.11	272	62.89	64.90	-200	21,046	-0.95%	大賣/鉅額交易
2021/05/18	241	56.75	147.1	58.46	59.00	93.9	20,204	0.46%	大買/大賣/
2021/05/17	249.2	54.68	74	54.72	53.70	175.2	19,623	0.89%	大買/鉅額交易
2021/05/14	188	56.69	141.4	56.74	59.60	46.7	19,165	0.24%	大買/大賣/
2021/05/13	169.2	58.70	75	58.04	57.50	94.2	18,372	0.51%	大買/
2021/05/12	14.1	66.75	481	64.41	63.80	-466.9	17,695	-2.64%	大賣/鉅額交易
2021/05/11	313	75.16	364	77.30	70.80	-51	17,218	-0.30%	大買/大賣/
2021/05/10	27	72.30	171	73.74	75.10	-144	15,994	-0.90%	大賣/鉅額交易
2021/05/07	29	64.59	12	64.57	68.30	17	15,655	0.11%
2021/05/06	13	71.02	32.3	65.82	66.10	-19.3	15,376	-0.13%
2021/05/05	30.1	68.55	154	68.47	68.50	-123.9	15,070	-0.82%	大賣/鉅額交易
2021/05/04	22.4	67.81	63	68.43	67.00	-40.7	14,815	-0.27%
2021/05/03	28	74.87	43	76.41	74.40	-15	14,627	-0.10%
2021/04/29	8	69.88	139	69.38	70.80	-131	14,362	-0.91%	大賣/鉅額交易
2021/04/28	1	66.50	155	66.75	66.50	-154	14,027	-1.10%	大賣/鉅額交易
2021/04/27	12	66.39	28.2	65.01	66.10	-16.2	13,789	-0.12%
2021/04/26	11	61.79	135	62.71	64.30	-124	13,492	-0.92%	大賣/鉅額交易
2021/04/23	164	54.76	471	56.19	58.60	-307	13,222	-2.32%	大買/大賣/鉅額交易
2021/04/22	164	55.30	335.8	56.83	54.10	-171.8	12,087	-1.42%	大買/大賣/鉅額交易
2021/04/21	98	52.67	338	53.10	53.90	-240	11,255	-2.13%	大賣/鉅額交易
2021/04/20	130.1	47.77	240.3	48.92	49.00	-110.2	10,506	-1.05%	大買/大賣/鉅額交易
2021/04/19	215	46.28	159	46.47	46.90	56	9,456	0.59%	大買/大賣/
2021/04/16	59	41.05	612	40.97	42.75	-553	8,607	-6.42%	大賣/鉅額交易
2021/04/15	53	38.66	185.1	39.03	38.90	-132.1	8,037	-1.64%	大賣/鉅額交易
2021/04/14	193	38.12	126.1	38.95	38.00	66.9	7,958	0.84%	大買/大賣/
2021/04/13	43	38.26	94	38.82	38.20	-51	7,811	-0.65%
2021/04/12	108	39.00	65	39.40	38.40	43	7,710	0.56%	大買/
2021/04/09	117	37.89	34.8	37.52	37.55	82.2	7,495	1.10%	大買/
2021/04/08	17	39.77	11.2	40.00	39.50	5.8	7,199	0.08%
2021/04/07	19	40.38	51	40.52	40.00	-32	6,955	-0.46%
2021/04/06	18	38.63	122	37.77	38.90	-104	6,566	-1.58%	大賣/鉅額交易
2021/04/01	75	36.08	66	36.44	36.45	9	6,256	0.14%
2021/03/31	16	35.10	303	35.21	35.80	-287	5,819	-4.93%	大賣/鉅額交易
2021/03/30	5	32.75	3	32.58	32.95	2	5,335	0.04%
2021/03/29	30	32.98	77	33.01	33.00	-47	5,308	-0.89%
2021/03/26	15	31.75	18	31.69	32.35	-3	5,372	-0.06%
2021/03/25	1	31.10	25	31.15	30.85	-24	5,535	-0.43%
2021/03/24	0	0.00	1	31.85	32.00	-1	5,523	-0.02%
2021/03/23	10	32.06	103	32.09	32.40	-93	5,456	-1.70%	大賣/
2021/03/22	56	32.96	50	32.88	32.95	6	5,314	0.11%
2021/03/19	33	31.89	343	31.89	32.00	-310	5,046	-6.14%	大賣/鉅額交易
2021/03/18	11	30.93	152	31.17	31.45	-141	4,834	-2.92%	大賣/鉅額交易
2021/03/17	1	29.80	175	29.98	30.20	-174	4,698	-3.70%	大賣/鉅額交易
2021/03/15	4	29.61	41	29.48	29.85	-37	4,593	-0.81%
2021/03/12	10	28.80	2	28.95	29.05	8	4,540	0.18%
2021/03/11	0	0.00	63.1	28.93	28.80	-63.1	4,490	-1.41%
2021/03/10	3	28.68	47	28.76	28.85	-44	4,446	-0.99%
2021/03/09	8	28.56	85.1	28.70	28.65	-77.1	4,404	-1.75%
2021/03/08	5	28.00	1	28.00	28.00	4	4,313	0.09%
2021/03/05	12	27.70	193	28.31	27.90	-181	4,276	-4.23%	大賣/鉅額交易
2021/03/04	43	28.13	1	28.10	28.25	42	4,135	1.02%
2021/03/03	40	27.95	166	27.39	27.95	-126	4,080	-3.09%	大賣/鉅額交易
2021/03/02	0	0.00	29	27.96	27.30	-29	4,044	-0.72%
2021/02/26	1	27.65	193	27.66	27.85	-192	4,016	-4.78%	大賣/鉅額交易
2021/02/25	8	27.90	354	27.41	27.90	-346	3,963	-8.73%	大賣/鉅額交易
2021/02/24	0	0.00	58	27.16	27.10	-58	3,886	-1.49%
2021/02/22	140	26.68	3	26.65	26.65	137	3,778	3.63%	大買/鉅額交易
2021/02/19	0	0.00	30	26.62	26.40	-30	3,758	-0.80%
2021/02/18	40	26.85	57	26.96	26.75	-17	3,721	-0.46%
2021/02/17	30	25.75	102	25.44	25.75	-72	3,617	-1.99%	大賣/
2021/02/05	40	24.58	0	0.00	24.65	40	3,550	1.13%
2021/02/04	0	0.00	90	24.79	24.75	-90	3,539	-2.54%
2021/02/03	52	24.42	0	0.00	24.35	52	3,530	1.47%
2021/02/01	20	23.58	2	23.70	24.05	18	3,534	0.51%
2021/01/29	124	24.08	2	23.75	23.90	122	3,516	3.47%	大買/鉅額交易
2021/01/28	90	24.20	1	24.20	24.30	89	3,487	2.55%
2021/01/27	64	24.38	1	24.40	24.50	63	3,475	1.81%
2021/01/26	72	24.63	0	0.00	24.55	72	3,468	2.08%
2021/01/25	208	24.94	1	25.10	25.00	207	3,462	5.98%	大買/鉅額交易
2021/01/22	0	0.00	26	24.15	24.50	-26	3,437	-0.76%
2021/01/21	26	24.51	1	24.25	24.15	25	3,422	0.73%
2021/01/20	2	24.08	0	0.00	23.80	2	3,393	0.06%
2021/01/19	0	0.00	1	25.00	24.90	-1	3,335	-0.03%
2021/01/18	2	25.10	5	24.82	25.20	-3	3,304	-0.09%
2021/01/15	186	26.17	5	26.38	26.00	181	3,227	5.61%	大買/鉅額交易
2021/01/14	2	27.75	144	27.94	27.60	-142	3,095	-4.59%	大賣/鉅額交易
2021/01/13	23	27.22	13	27.08	27.00	10	2,920	0.34%
2021/01/12	86	27.32	138	27.32	26.75	-52	2,810	-1.85%	大賣/
2021/01/11	87	25.65	48	26.55	26.75	39	2,369	1.65%
2021/01/08	1	24.30	0.3	24.30	24.35	0.7	2,273	0.03%
2021/01/07	24	24.20	5	23.96	24.05	19	2,241	0.85%
2021/01/06	100	24.28	0	0.00	24.45	100	2,191	4.56%
2021/01/05	5	25.00	2	25.05	24.95	3	2,144	0.14%
2020/12/31	0	0.00	1	24.50	24.45	-1	2,043	-0.05%
2020/12/30	94	24.38	0	0.00	24.55	94	2,025	4.64%
2020/12/29	5	24.54	0	0.00	24.70	5	1,997	0.25%
2020/12/28	63	25.12	156	25.11	25.15	-93	1,902	-4.89%	大賣/
2020/12/25	0	0.00	2	24.25	24.25	-2	1,767	-0.11%
2020/12/24	0	0.00	1	24.10	24.05	-1	1,732	-0.06%
2020/12/23	119	23.70	0	0.00	24.20	119	1,714	6.94%	大買/鉅額交易
2020/12/22	62	24.55	54.2	25.40	23.85	7.8	1,668	0.47%
2020/12/21	60	24.81	204	24.85	25.20	-144	1,463	-9.84%	大賣/鉅額交易
2020/12/18	9	23.85	158	23.86	23.75	-149	1,234	-12.07%	大賣/鉅額交易
2020/12/17	1	23.15	0	0.00	23.15	1	1,152	0.09%
2020/12/16	0	0.00	1	23.10	23.05	-1	1,148	-0.09%
2020/12/15	2	22.70	0	0.00	22.50	2	1,121	0.18%
2020/12/14	0	0.00	1	22.85	22.90	-1	1,080	-0.09%
2020/12/11	2	22.30	0	22.55	22.35	2	1,079	0.18%
2020/12/09	0	0.00	41	23.10	23.15	-41	1,053	-3.89%
2020/12/08	0	0.00	50	22.75	22.80	-50	1,033	-4.84%
2020/12/07	2	22.00	0	0.00	22.00	2	1,000	0.20%
2020/12/02	55	22.29	3	22.20	22.30	52	1,035	5.02%
2020/12/01	92	22.38	6.4	22.47	22.40	85.6	1,036	8.26%
2020/11/30	31	22.60	2	22.80	22.40	29	1,034	2.80%
2020/11/27	0	0.00	60	22.90	22.95	-60	1,028	-5.83%
2020/11/26	0	0.00	150	22.66	22.80	-150	1,034	-14.50%	大賣/鉅額交易
2020/11/24	0	0.00	0.2	22.25	22.35	-0.2	1,039	-0.02%
2020/11/23	0	0.00	23	22.32	22.35	-23	1,041	-2.21%
2020/11/20	5	22.05	0	0.00	22.30	5	1,039	0.48%
2020/11/18	0	0.00	0.5	22.15	22.15	-0.5	1,045	-0.05%
2020/11/17	15	21.73	0	0.00	21.90	15	1,045	1.44%
2020/11/13	0	0.00	0.3	21.75	21.80	-0.3	1,084	-0.03%
2020/11/10	0	0.00	15.8	21.66	21.70	-15.8	1,115	-1.42%
2020/11/04	0	0.00	50	21.08	21.10	-50	1,137	-4.40%
2020/11/02	36	21.08	0	0.00	21.05	36	1,160	3.10%
2020/10/30	68	21.22	0	0.00	21.20	68	1,161	5.85%
2020/10/29	1	21.30	0	0.00	21.50	1	1,153	0.09%
2020/10/28	2	21.60	0	0.00	21.65	2	1,158	0.17%
2020/10/27	0	0.00	38	21.69	21.75	-38	1,159	-3.28%
2020/10/26	5	21.70	0	0.00	21.95	5	1,164	0.43%
2020/10/22	38	21.45	0	0.00	21.50	38	1,212	3.14%
2020/10/21	40	21.63	0	0.00	21.60	40	1,226	3.26%
2020/10/16	44	21.83	0	0.00	21.70	44	1,245	3.53%
2020/10/14	98	21.93	0	0.00	22.00	98	1,261	7.77%
2020/10/13	0	0.00	3	22.00	22.00	-3	1,267	-0.24%
2020/10/12	0	0.00	2	21.95	21.80	-2	1,259	-0.16%
2020/10/08	4	22.14	0	0.00	22.20	4	1,265	0.32%
2020/10/06	5	22.60	0	22.60	22.55	5	1,262	0.39%
2020/10/05	0	0.00	1	22.30	22.50	-1	1,270	-0.08%
2020/09/30	11	21.65	0	0.00	21.80	11	1,273	0.86%
2020/09/29	1	21.80	0	0.00	21.65	1	1,298	0.08%
2020/09/24	74	21.28	0	0.00	21.35	74	1,423	5.20%
2020/09/23	37	21.70	0	0.00	21.65	37	1,441	2.57%
2020/09/22	105	21.94	0	0.00	21.90	105	1,465	7.16%	大買/鉅額交易
2020/09/21	2	22.28	0	0.00	22.30	2	1,460	0.14%
2020/09/18	16	22.10	0	0.00	22.35	16	1,469	1.09%
2020/09/17	64	22.08	5	22.20	22.10	59	1,479	3.99%
2020/09/16	117	22.08	20	22.10	22.00	97	1,505	6.44%	大買/
2020/09/15	109	22.13	0	0.00	22.20	109	1,522	7.16%	大買/鉅額交易
2020/09/14	75	22.27	0	0.00	22.20	75	1,594	4.70%
2020/09/11	44	22.63	0	0.00	22.30	44	1,640	2.68%
2020/09/10	1	22.65	0	0.00	22.75	1	1,640	0.06%
2020/09/09	7	22.91	0	0.00	22.95	7	1,642	0.43%
2020/09/07	0	0.00	8	23.30	23.25	-8	1,699	-0.47%
2020/09/02	9	23.16	0	0.00	22.95	9	1,873	0.48%
2020/08/31	4	23.29	0	0.00	23.15	4	2,262	0.18%
2020/08/28	0	0.00	1	23.10	22.85	-1	2,253	-0.04%
2020/08/27	0	0.00	3.2	22.80	22.75	-3.2	2,274	-0.14%
2020/08/24	148	22.19	0	0.00	22.20	148	2,335	6.34%	大買/鉅額交易
2020/08/20	1	21.90	0	0.00	22.00	1	2,446	0.04%
2020/08/18	1	23.15	0	0.00	23.05	1	2,479	0.04%
2020/08/17	1	23.35	0	0.00	23.25	1	2,507	0.04%
2020/08/14	1	23.20	0	0.00	23.10	1	2,529	0.04%
2020/08/12	1	22.65	0	0.00	22.75	1	2,536	0.04%
2020/08/11	1	22.95	0	0.00	22.80	1	2,559	0.04%
2020/08/10	0	0.00	1	22.60	22.60	-1	2,588	-0.04%
2020/08/06	5	22.12	0	0.00	22.30	5	2,618	0.19%
2020/08/05	1	21.55	0	0.00	21.55	1	2,610	0.04%
2020/08/04	0	0.00	0.1	21.50	21.35	-0.1	2,600	0.00%
2020/08/03	1.3	21.35	0	0.00	21.25	1.3	2,609	0.05%
2020/07/31	8	21.45	0	0.00	21.60	8	2,616	0.31%
2020/07/30	36	21.40	0	0.00	21.50	36	2,627	1.37%
2020/07/29	12	21.00	12	21.10	21.45	0	2,631	0.00%
2020/07/28	169	21.38	0	0.00	21.10	169	2,639	6.40%	大買/鉅額交易
2020/07/27	102	21.96	0	0.00	21.90	102	2,630	3.88%	大買/鉅額交易
2020/07/24	2	22.35	1	22.40	22.25	1	2,639	0.04%
2020/07/17	1	22.80	0	0.00	22.70	1	2,644	0.04%
2020/07/14	69	22.83	0	0.00	22.80	69	2,696	2.56%
2020/07/10	44	22.84	3	23.00	22.85	41	2,729	1.50%
2020/07/09	127	23.28	7	23.15	23.10	120	2,729	4.40%	大買/鉅額交易
2020/07/08	109	23.47	0	0.00	23.50	109	2,711	4.02%	大買/鉅額交易
2020/07/07	0	0.00	5	23.45	23.70	-5	2,693	-0.19%
2020/07/06	324	23.62	0	0.00	23.65	324	2,691	12.04%	大買/鉅額交易
2020/07/02	0	0.00	15	25.20	25.20	-15	2,609	-0.57%
2020/06/24	0	0.00	8	24.66	24.75	-8	2,550	-0.31%
2020/06/23	25	24.72	10	24.75	24.85	15	2,558	0.59%
2020/06/22	0	0.00	1	25.10	25.00	-1	2,541	-0.04%
2020/06/19	2	24.80	1	25.10	25.00	1	2,542	0.04%
2020/06/18	9	24.47	5	24.55	24.65	4	2,501	0.16%
2020/06/17	80	23.95	0	0.00	24.15	80	2,476	3.23%
2020/06/16	103	23.68	0	0.00	23.75	103	2,507	4.11%	大買/鉅額交易
2020/06/15	1	23.70	10	23.70	23.40	-9	2,537	-0.35%
2020/06/12	35	23.40	0	0.00	23.50	35	2,545	1.37%
2020/06/11	127	24.06	0	0.00	23.75	127	2,546	4.99%	大買/鉅額交易
2020/06/09	20	24.31	23	24.23	24.40	-3	2,550	-0.12%
2020/06/08	726	23.55	0	0.00	23.80	726	2,463	29.46%	大買/鉅額交易
2020/06/05	46	24.49	20	24.40	24.30	26	2,126	1.22%
2020/06/04	186	23.92	11	23.91	24.05	175	2,083	8.40%	大買/鉅額交易
2020/06/03	136	23.54	2	23.65	23.60	134	2,092	6.40%	大買/鉅額交易
2020/06/02	164	23.29	1	23.35	23.35	163	2,091	7.79%	大買/鉅額交易
2020/06/01	288	23.02	0	0.00	23.00	288	2,088	13.79%	大買/鉅額交易
2020/05/29	213	22.70	0	0.00	22.65	213	2,060	10.34%	大買/鉅額交易
2020/05/28	6	22.98	2	23.18	22.55	4	2,026	0.20%
2020/05/27	11	23.63	0	0.00	23.30	11	1,981	0.56%
2020/05/26	0	0.00	10	24.25	23.65	-10	1,948	-0.51%
2020/05/25	11	24.00	0	0.00	23.95	11	1,911	0.58%
2020/05/22	2	23.78	0	0.00	23.60	2	1,877	0.11%
2020/05/21	0	0.00	1	24.10	24.20	-1	1,847	-0.05%
2020/05/19	1	23.45	5	23.50	23.50	-4	1,819	-0.22%
2020/05/18	4	23.21	0	0.00	23.35	4	1,813	0.22%
2020/05/15	2	23.25	5	23.25	23.35	-3	1,795	-0.17%
2020/05/14	0	0.00	22	23.78	23.40	-22	1,751	-1.26%
2020/05/13	21	24.15	0	0.00	24.20	21	1,725	1.22%
2020/05/12	3	24.35	1	24.70	24.50	2	1,720	0.12%
2020/05/08	1	24.40	0	0.00	24.40	1	1,727	0.06%
2020/05/07	2	23.93	0	0.00	24.30	2	1,761	0.11%
2020/05/06	4	24.29	0	0.00	24.20	4	1,776	0.23%
2020/05/05	0	0.00	20	24.43	24.45	-20	1,768	-1.13%
2020/05/04	20	24.55	0	0.00	24.50	20	1,773	1.13%
2020/04/30	1	24.80	2	25.15	25.15	-1	1,773	-0.06%
2020/04/29	6	24.35	30	24.40	24.40	-24	1,784	-1.34%
2020/04/28	0	0.00	6	24.00	24.10	-6	1,779	-0.34%
2020/04/27	9	23.70	0.1	23.85	23.85	8.9	1,818	0.49%
2020/04/24	10	23.60	9	23.60	23.60	1	1,840	0.05%
2020/04/23	20	23.70	0	0.00	23.60	20	1,859	1.08%
2020/04/16	7	24.01	0	0.00	23.85	7	1,871	0.37%
2020/04/15	1	24.10	2	24.10	24.10	-1	1,863	-0.05%
2020/04/14	0	0.00	2	23.25	23.50	-2	1,858	-0.11%
2020/04/06	1	21.75	0	0.00	21.80	1	1,876	0.05%
2020/04/01	1	21.85	0	0.00	21.90	1	1,887	0.05%
2020/03/24	0	0.00	8	20.28	20.70	-8	1,819	-0.44%
2020/03/19	2	19.40	1	19.90	19.40	1	1,764	0.06%
2020/03/18	2	22.85	0	0.00	21.55	2	1,732	0.12%
2020/03/16	3	24.15	0	0.00	23.85	3	1,688	0.18%
2020/03/13	1	23.85	1	24.35	24.80	0	1,660	0.00%
2020/03/12	2	25.68	11	26.15	25.55	-9	1,598	-0.56%
2020/03/11	0	0.00	5	26.55	26.50	-5	1,560	-0.32%
2020/03/10	2	25.70	0	0.00	26.45	2	1,551	0.13%
2020/03/09	2	26.30	0	0.00	26.15	2	1,527	0.13%
2020/03/06	2	26.80	10	26.80	26.80	-8	1,483	-0.54%
2020/03/05	1	27.15	0	0.00	27.10	1	1,452	0.07%
2020/03/04	1	27.15	0	0.00	27.30	1	1,436	0.07%
2020/03/03	1	27.20	0	0.00	27.30	1	1,446	0.07%
2020/03/02	1	27.10	0	0.00	27.10	1	1,441	0.07%
2020/02/25	0	0.00	7	27.45	27.45	-7	1,394	-0.50%
2020/02/21	0	0.00	37	27.58	27.65	-37	1,391	-2.66%
2020/02/20	0	0.00	10	27.65	27.65	-10	1,400	-0.71%
2020/02/19	37	27.83	55	27.85	27.85	-18	1,388	-1.30%
2020/02/12	2	27.30	0	0.00	27.30	2	1,437	0.14%
2020/02/10	4	27.19	0	0.00	27.05	4	1,506	0.27%
2020/02/07	1	27.95	0	0.00	27.75	1	1,482	0.07%
2020/02/06	9	28.15	1	28.25	28.20	8	1,454	0.55%
2020/02/05	5	27.90	16	27.90	27.85	-11	1,471	-0.75%
2020/02/04	0	0.00	1	28.00	27.85	-1	1,468	-0.07%
2020/02/03	2	27.80	0	0.00	27.80	2	1,472	0.14%
2020/01/30	11	28.23	60	28.36	28.15	-49	1,428	-3.43%
2020/01/20	6	29.40	0	0.00	29.30	6	1,379	0.43%
2020/01/16	1	29.00	5	29.00	29.00	-4	1,356	-0.29%
2020/01/09	0	0.00	3	29.18	29.15	-3	1,385	-0.22%
2020/01/08	2	28.88	0	0.00	29.00	2	1,395	0.14%
2020/01/07	1	29.10	1	29.15	29.15	0	1,404	0.00%
2020/01/06	23	29.05	13	29.15	29.05	10	1,427	0.70%
2020/01/03	21	29.45	0	0.00	29.30	21	1,413	1.49%
2020/01/02	4	29.60	0	0.00	29.50	4	1,411	0.28%
2019/12/31	4	29.55	0	0.00	29.55	4	1,444	0.28%
2019/12/30	20	29.45	0	0.00	29.55	20	1,518	1.32%
2019/12/27	13	29.41	0	0.00	29.35	13	1,720	0.76%
2019/12/26	1	29.40	0	0.00	29.40	1	1,697	0.06%
2019/12/20	6	29.20	0	0.00	29.20	6	1,781	0.34%
2019/12/19	1	29.25	0	0.00	29.35	1	1,798	0.06%
2019/12/18	3	29.28	1	29.30	29.35	2	1,835	0.11%
2019/12/17	10	29.40	0	0.00	29.35	10	1,855	0.54%
2019/12/16	6	29.30	0	0.00	29.50	6	1,862	0.32%
2019/12/12	1	29.45	1	29.55	29.50	0	1,857	0.00%
2019/12/11	21	29.70	0	0.00	29.75	21	1,832	1.15%
2019/12/10	3	29.85	0	0.00	29.85	3	1,845	0.16%
2019/12/02	0	0.00	2	29.60	29.55	-2	1,966	-0.10%
2019/11/28	20	29.75	0	0.00	29.65	20	2,067	0.97%
2019/11/27	13	29.88	0	0.00	29.90	13	2,100	0.62%
2019/11/25	0	0.00	1	29.75	29.75	-1	2,165	-0.05%
2019/11/21	1	29.45	0	0.00	29.45	1	2,160	0.05%
2019/11/12	0	0.00	1	29.70	29.70	-1	2,214	-0.05%
2019/11/11	2	29.50	0	0.00	29.50	2	2,208	0.09%
2019/11/08	2	29.85	0	0.00	29.90	2	2,192	0.09%
2019/11/07	1	30.10	21	30.35	30.10	-20	2,158	-0.93%
2019/11/06	23	30.45	0	0.00	30.40	23	2,140	1.07%
2019/10/28	0	0.00	1	30.70	30.70	-1	2,274	-0.04%
2019/10/23	0	0.00	0.5	30.95	30.70	-0.5	2,437	-0.02%
2019/10/17	3	30.65	1	30.75	30.65	2	2,616	0.08%
2019/10/15	20	30.50	50	30.64	30.70	-30	2,710	-1.11%
2019/10/14	50	30.80	2	30.75	30.85	48	2,703	1.78%
2019/10/07	20	30.80	22	30.71	30.70	-2	2,678	-0.07%
2019/10/04	0	0.00	2	30.33	30.50	-2	2,658	-0.08%
2019/10/01	0	0.00	40	30.05	30.00	-40	2,415	-1.66%
2019/09/27	1	30.05	0	0.00	30.00	1	2,430	0.04%
2019/09/26	20	30.33	2	30.40	30.20	18	2,424	0.74%
2019/09/25	2	30.40	0	0.00	30.55	2	2,406	0.08%
2019/09/24	1	30.10	0	0.00	30.10	1	2,391	0.04%
2019/09/20	1	30.30	2	30.45	30.35	-1	2,321	-0.04%
2019/09/19	12	30.91	0	0.00	30.70	12	2,289	0.52%
2019/09/18	1	31.10	0	0.00	30.85	1	2,279	0.04%
2019/09/10	30	32.12	11	31.56	31.50	19	2,266	0.84%
2019/09/09	10	32.05	1	32.15	31.85	9	2,228	0.40%
2019/09/06	2	32.15	0	0.00	32.10	2	2,212	0.09%
2019/09/05	1	32.25	2	32.30	32.40	-1	2,203	-0.05%
2019/09/04	2	32.00	0	0.00	32.25	2	2,173	0.09%
2019/09/03	2	32.70	1	33.00	32.45	1	2,141	0.05%
2019/08/30	0	0.00	5	31.86	31.80	-5	2,034	-0.25%
2019/08/29	7	31.84	0	0.00	32.00	7	1,986	0.35%
2019/08/23	0	0.00	3	31.20	31.20	-3	1,915	-0.16%
2019/08/16	10	30.95	10	31.15	31.15	0	1,817	0.00%
2019/08/15	20	30.65	0	0.00	30.60	20	1,787	1.12%
2019/08/14	2	30.55	0	0.00	30.55	2	1,779	0.11%
2019/08/08	1	30.60	0	0.00	30.95	1	1,731	0.06%
2019/08/07	2	31.00	0	0.00	30.70	2	1,706	0.12%
2019/08/06	0	0.00	1	31.15	31.15	-1	1,696	-0.06%
2019/08/02	8	31.51	0	0.00	31.40	8	1,637	0.49%
2019/07/31	2	32.65	0	0.00	32.60	2	1,574	0.13%
2019/07/29	10	32.70	26	32.95	32.95	-16	1,557	-1.03%
2019/07/26	17.3	33.61	0	0.00	33.35	17.3	1,527	1.13%
2019/07/25	15	35.07	11	35.15	35.20	4	1,473	0.27%
2019/07/24	10	34.85	0	0.00	34.65	10	1,393	0.72%
2019/07/23	0	0.00	14	35.10	35.05	-14	1,349	-1.04%
2019/07/22	34	35.45	48	35.51	35.80	-14	1,281	-1.09%
2019/07/19	31	34.37	3.4	34.55	34.80	27.6	1,186	2.33%
2019/07/18	10	33.61	43	33.69	33.70	-33	1,121	-2.94%
2019/07/17	0	0.00	1	32.80	32.95	-1	1,030	-0.10%
2019/07/12	0	0.00	14	32.03	31.95	-14	988	-1.42%
2019/07/11	2	32.50	0	0.00	32.45	2	963	0.21%
2019/07/10	12	32.48	3	32.60	32.75	9	952	0.95%
2019/07/09	4	32.20	1	32.15	32.20	3	931	0.32%
2019/07/08	4	31.90	3	31.80	31.75	1	913	0.11%
2019/07/05	7	31.71	0	0.00	31.65	7	902	0.78%
2019/07/04	18	31.77	0	0.00	31.65	18	888	2.03%
2019/06/28	0	0.00	4	30.85	30.80	-4	866	-0.46%
2019/06/26	1	31.30	0	0.00	31.25	1	887	0.11%
2019/06/20	2	30.50	0	0.00	30.60	2	828	0.24%
2019/06/19	1	30.00	5	29.85	30.10	-4	804	-0.50%
2019/06/11	1	29.80	0	0.00	29.75	1	832	0.12%
2019/06/10	1	29.80	1	29.80	29.85	0	831	0.00%
2019/06/06	1	29.85	3	29.85	29.80	-2	834	-0.24%
2019/05/28	0	0.00	5	29.60	29.40	-5	869	-0.57%
2019/05/24	1	29.45	0	0.00	29.50	1	882	0.11%
2019/05/23	0.5	29.45	0	0.00	29.45	0.5	887	0.05%
2019/05/22	1	29.55	0	0.00	29.55	1	890	0.11%
2019/05/21	1	29.45	0	0.00	29.45	1	895	0.11%
2019/05/20	2	29.28	1	29.35	29.30	1	894	0.11%
2019/05/14	5	28.85	0	0.00	29.65	5	929	0.54%
2019/05/10	0	0.00	50	29.65	29.70	-50	932	-5.36%
2019/05/09	1	30.10	1	29.95	29.95	0	921	0.00%
2019/05/07	52	30.25	0	0.00	30.20	52	893	5.82%
2019/05/03	1	30.10	0	0.00	30.00	1	850	0.12%
2019/04/25	0	0.00	1	29.45	29.45	-1	812	-0.12%
2019/04/23	0	0.00	5	29.60	29.60	-5	802	-0.62%
2019/04/19	10	29.45	0	0.00	29.45	10	794	1.26%
2019/04/17	10	29.40	0	0.00	29.40	10	785	1.27%
2019/04/16	1	29.50	0	0.00	29.50	1	777	0.13%
2019/04/12	10	29.30	0	0.00	29.40	10	765	1.31%
2019/04/10	1	29.70	0	0.00	29.70	1	744	0.13%
2019/04/02	1	29.75	10	29.80	29.35	-9	708	-1.27%
2019/04/01	0	0.00	9	29.65	29.85	-9	681	-1.32%
2019/03/29	0	0.00	0.4	30.10	30.15	-0.4	651	-0.06%
2019/03/28	1	29.95	0	0.00	30.05	1	648	0.15%
2019/03/26	1	29.80	0	0.00	29.80	1	655	0.15%
2019/03/25	10	29.60	2	29.65	29.70	8	658	1.22%
2019/03/20	2	29.85	0	0.00	29.70	2	660	0.30%
2019/03/19	0	0.00	1.4	29.96	29.85	-1.4	655	-0.22%
2019/03/14	2	29.75	2	29.75	29.80	0	653	0.00%
2019/03/13	12	29.65	0	0.00	29.70	12	652	1.84%
2019/03/12	0	0.00	1	29.70	29.65	-1	657	-0.15%
2019/03/07	0	0.00	10	29.70	29.60	-10	707	-1.41%
2019/03/04	3	29.90	0	0.00	30.00	3	701	0.43%
2019/02/26	1	29.60	0	0.00	29.55	1	675	0.15%
2019/02/25	2	29.20	0	0.00	29.25	2	656	0.30%
2019/02/21	3	29.10	30	29.02	29.20	-27	657	-4.11%
2019/02/18	2	28.90	0	0.00	28.80	2	661	0.30%
2019/02/15	3	28.72	0	0.00	28.70	3	665	0.45%
2019/02/11	10	28.65	0	0.00	28.65	10	658	1.52%
2019/01/25	0	0.00	3	29.15	29.15	-3	690	-0.43%
2019/01/23	0	0.00	1	29.00	29.00	-1	738	-0.14%
2019/01/22	3	29.37	0	0.00	29.10	3	752	0.40%
2019/01/17	0	0.00	2	29.10	29.25	-2	797	-0.25%
2019/01/14	4	29.35	0	0.00	29.35	4	877	0.46%
2019/01/10	4	29.60	0	0.00	29.55	4	989	0.40%
2019/01/07	1	28.85	0	0.00	28.90	1	1,427	0.07%
2018/12/21	11	29.30	0	0.00	29.30	11	1,694	0.65%
2018/12/19	0	0.00	3	29.45	29.50	-3	1,676	-0.18%
2018/12/17	1	29.65	0	0.00	29.55	1	1,677	0.06%
2018/12/14	0	0.00	5.5	29.23	29.35	-5.5	1,669	-0.33%
2018/12/11	2	29.18	0	0.00	29.20	2	1,665	0.12%
2018/12/10	0	0.00	5	29.04	29.00	-5	1,669	-0.30%
2018/12/07	7	29.68	2	29.60	29.30	5	1,673	0.30%
2018/12/05	0	0.00	10	29.15	29.25	-10	1,652	-0.61%
2018/11/27	0	0.00	4	28.45	28.60	-4	1,605	-0.25%
2018/11/23	0	0.00	2	28.50	28.35	-2	1,615	-0.12%
2018/11/13	10	27.60	15	27.95	28.00	-5	1,688	-0.30%
2018/11/09	10	28.50	0	0.00	28.35	10	1,676	0.60%
2018/11/05	3	28.63	6	28.60	28.65	-3	1,688	-0.18%
2018/11/02	2	28.78	0	0.00	29.00	2	1,676	0.12%
2018/11/01	20	29.10	0	0.00	29.25	20	1,659	1.20%
2018/10/30	0	0.00	1	28.95	28.85	-1	1,648	-0.06%
2018/10/26	0	0.00	2	29.60	29.85	-2	1,632	-0.12%
2018/10/25	2	29.50	1	29.40	29.50	1	1,617	0.06%
2018/10/24	2	29.98	11	30.02	30.00	-9	1,597	-0.56%
2018/10/23	1	30.80	20	30.62	30.15	-19	1,576	-1.21%
2018/10/22	3	31.05	0	0.00	30.90	3	1,557	0.19%
2018/10/19	31	31.08	5	31.13	30.95	26	1,583	1.64%
2018/10/18	1	30.85	0	0.00	31.45	1	1,535	0.07%
2018/10/17	0	0.00	2	31.13	30.85	-2	1,499	-0.13%
2018/10/16	44	31.90	36	32.50	31.55	8	1,424	0.56%
2018/10/15	1	32.00	9	32.09	31.95	-8	1,158	-0.69%
2018/10/12	10	30.75	0	0.00	30.45	10	1,050	0.95%
2018/10/11	2	29.85	0	0.00	30.05	2	1,025	0.20%
2018/10/08	0	0.00	15	30.04	30.80	-15	910	-1.65%
2018/10/05	10	29.95	1	30.45	29.95	9	868	1.04%
2018/10/03	15	30.20	0	0.00	30.10	15	820	1.83%
2018/09/28	10	29.80	0	0.00	29.90	10	791	1.26%
2018/09/20	0	0.00	20	29.48	29.40	-20	757	-2.64%
2018/09/19	0	0.00	1	29.50	29.55	-1	753	-0.13%
2018/09/18	0	0.00	2	29.28	29.40	-2	750	-0.27%
2018/09/17	1	29.25	3	29.25	29.30	-2	748	-0.27%
2018/09/12	20	29.43	0	0.00	29.25	20	736	2.72%
2018/09/05	12	30.18	0	0.00	30.00	12	712	1.68%
2018/08/30	0	0.00	1	30.25	30.35	-1	716	-0.14%
2018/08/29	1	30.95	0	0.00	30.70	1	707	0.14%
2018/08/27	4	30.78	5	30.70	30.75	-1	672	-0.15%
2018/08/23	0	0.00	6	30.93	30.90	-6	665	-0.90%
2018/08/17	0	0.00	10	30.10	30.00	-10	602	-1.66%
2018/08/15	21	29.85	0	0.00	29.75	21	594	3.53%
2018/08/14	0	0.00	10	29.85	29.85	-10	589	-1.70%
2018/08/03	0	0.00	7	30.17	30.40	-7	517	-1.35%
2018/07/30	10	30.53	0	0.00	30.50	10	538	1.86%
2018/07/26	10	30.70	9	30.53	30.70	1	517	0.19%
2018/07/24	3	29.90	1	30.00	29.95	2	471	0.42%
2018/07/19	0	0.00	1	29.50	29.40	-1	444	-0.23%
2018/07/18	1	29.30	20.9	29.40	29.45	-19.9	445	-4.47%
2018/07/16	2	29.15	0.1	29.10	29.10	1.9	449	0.42%
2018/06/20	0	0.00	2.2	28.86	29.00	-2.2	465	-0.47%
2018/06/19	0	0.00	2	29.30	29.20	-2	458	-0.44%
2018/05/28	3	29.45	0	0.00	29.35	3	431	0.69%
2018/05/24	0	0.00	1	29.15	29.20	-1	432	-0.23%
2018/05/22	1	29.15	0	0.00	29.15	1	439	0.23%
2018/05/18	20	28.70	0	0.00	28.85	20	443	4.51%
2018/05/17	0	0.00	1	28.70	28.70	-1	459	-0.22%
2018/05/16	0	0.00	0.2	28.90	28.90	-0.2	471	-0.04%
2018/05/11	20.2	29.50	0	0.00	29.55	20.2	495	4.08%
2018/05/09	0.1	29.30	0	0.00	29.50	0.1	470	0.02%
2018/04/18	1	27.70	0	0.00	27.75	1	469	0.21%
2018/04/12	0	0.00	3	27.93	27.90	-3	539	-0.56%
2018/04/10	9	27.86	0	0.00	27.90	9	560	1.61%
2018/04/02	2	27.70	0	0.00	27.70	2	577	0.35%
2018/03/31	0	0.00	5	27.65	27.85	-5	576	-0.87%
2018/03/30	1	27.50	0	0.00	27.60	1	574	0.17%
2018/03/29	1	27.50	10	27.50	27.70	-9	573	-1.57%
2018/03/28	0	0.00	5	27.59	27.85	-5	579	-0.86%
2018/03/27	0	0.00	20	27.80	27.80	-20	585	-3.42%
2018/03/26	1	27.25	0	0.00	27.50	1	585	0.17%
2018/03/23	2	27.48	0	0.00	27.55	2	589	0.34%
2018/03/22	1	28.00	0	0.00	28.00	1	601	0.17%
2018/03/21	0	0.00	8	28.10	28.00	-8	614	-1.30%
2018/03/20	0	0.00	3	28.10	28.10	-3	658	-0.46%
2018/03/19	1	28.00	10	28.00	28.10	-9	688	-1.31%
2018/03/16	0	0.00	5	28.00	27.95	-5	690	-0.72%
2018/03/09	5	27.85	15	27.90	28.10	-10	732	-1.37%
2018/03/08	15	27.80	2	27.90	27.80	13	789	1.65%
2018/03/06	0	0.00	15	27.60	27.60	-15	834	-1.80%
2018/03/02	0	0.00	10	27.65	27.85	-10	841	-1.19%
2018/02/27	2	27.65	0	0.00	27.75	2	873	0.23%
2018/02/22	1	27.65	0	0.00	27.60	1	892	0.11%
2018/02/21	14	27.30	0	0.00	27.30	14	901	1.55%
2018/02/06	1	28.20	0	0.00	27.80	1	867	0.12%
2018/02/01	0	0.00	2	29.05	29.10	-2	877	-0.23%
2018/01/31	1	28.80	0	0.00	29.00	1	984	0.10%
2018/01/25	0	0.00	2	29.05	29.05	-2	1,005	-0.20%
2018/01/24	4	28.95	4	29.13	29.15	0	1,005	0.00%
2018/01/23	0	0.00	2.2	28.86	29.00	-2.2	1,016	-0.22%
2018/01/22	3	28.80	0	0.00	28.85	3	1,014	0.30%
2018/01/19	3	28.87	0	0.00	28.85	3	1,009	0.30%
2018/01/18	2	29.08	0	0.00	29.00	2	1,021	0.20%
2018/01/17	8	29.20	8	29.16	29.25	0	1,047	0.00%
2018/01/16	0	0.00	4	29.23	29.25	-4	1,060	-0.38%
2018/01/15	0	0.00	4	29.33	29.20	-4	1,070	-0.37%
2018/01/11	11	29.25	0	0.00	29.20	11	1,116	0.99%
2018/01/09	0	0.00	6	29.82	29.80	-6	1,172	-0.51%
2018/01/08	15	29.57	3	29.53	29.80	12	1,173	1.02%
2018/01/04	1	28.80	0	0.00	29.20	1	1,152	0.09%
2018/01/03	0	0.00	1	29.80	29.40	-1	1,153	-0.09%
2018/01/02	10	29.15	0	0.00	29.10	10	1,138	0.88%