慧洋-KY (2637)-臺銀-鳳山券商分點個股進出

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

慧洋-KY

(2637)

可現股當沖

股價
68.7
漲跌
▼0.3
漲幅
-0.43%
成交量
4,653張
產業
上市航運類股
951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－臺銀-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	3	68.80	68.70	-3	6,539	-0.05%
2024/05/03	5	68.50	2.9	69.28	69.00	2.1	6,492	0.03%
2024/05/02	2	68.85	2	67.81	67.80	0	6,450	0.00%
2024/04/30	2	68.00	0	0.00	68.10	2	6,441	0.03%
2024/04/29	3	70.13	5	70.00	68.90	-2	6,401	-0.03%
2024/04/26	0.1	68.90	1	68.40	68.70	-0.9	6,323	-0.01%
2024/04/25	1	68.00	4	68.15	67.10	-3	6,323	-0.05%
2024/04/24	11	67.49	7	67.66	67.50	4	6,433	0.06%
2024/04/23	1.1	68.53	0	69.42	69.20	1.1	6,346	0.02%
2024/04/22	13	67.99	19.4	69.42	69.20	-6.4	6,217	-0.10%
2024/04/19	6	66.22	40	66.25	66.30	-34	5,846	-0.58%
2024/04/18	2	63.25	7	64.16	64.70	-5	5,649	-0.09%
2024/04/17	1	64.30	3	64.07	63.20	-2	5,642	-0.04%
2024/04/16	2	63.20	3	64.20	62.90	-1	5,686	-0.02%
2024/04/15	0.4	65.65	2	66.60	66.00	-1.6	5,747	-0.03%
2024/04/12	3.2	65.55	5.3	66.34	66.70	-2.1	5,782	-0.04%
2024/04/11	2	63.00	5	63.80	64.20	-3	6,060	-0.05%
2024/04/10	0	0.00	1	63.50	63.20	-1	6,140	-0.02%
2024/04/09	4	63.55	29	63.60	63.70	-25	6,134	-0.41%
2024/04/02	3	57.30	0	0.00	57.30	3	6,020	0.05%
2024/03/29	2	58.00	1.1	58.11	58.40	0.9	6,209	0.02%
2024/03/28	0	0.00	1	59.30	58.90	-1	6,350	-0.02%
2024/03/27	6	59.47	4	60.13	60.00	2	6,487	0.03%
2024/03/26	0	0.00	4	60.50	59.50	-4	6,719	-0.06%
2024/03/25	8	61.73	4	61.90	61.90	4	6,756	0.06%
2024/03/21	0	0.00	2	60.80	60.60	-2	7,038	-0.03%
2024/03/20	5	61.50	1	61.20	61.10	4	7,038	0.06%
2024/03/19	0	0.00	3	61.53	61.50	-3	7,029	-0.04%
2024/03/18	1	57.70	0	0.00	58.60	1	7,055	0.01%
2024/03/15	3	59.33	0	0.00	58.90	3	7,025	0.04%
2024/03/13	1	60.50	56	60.50	60.60	-55	6,970	-0.79%
2024/03/11	0.3	60.80	0	0.00	61.60	0.3	7,280	0.00%
2024/03/08	3	61.70	6	60.57	60.80	-3	8,102	-0.04%
2024/03/07	1	60.10	9	60.01	59.80	-8	8,665	-0.09%
2024/03/06	6	60.82	7	61.17	60.10	-1	8,832	-0.01%
2024/03/05	9	61.62	4	61.85	61.70	5	8,838	0.06%
2024/03/04	9	61.31	2	60.80	62.00	7	8,891	0.08%
2024/03/01	6	60.38	5	60.48	61.10	1	9,499	0.01%
2024/02/29	11	60.79	17.2	61.16	61.40	-6.2	9,495	-0.07%
2024/02/27	6	58.63	7	58.73	58.10	-1	9,318	-0.01%
2024/02/26	7.2	59.13	29.3	58.93	59.30	-22.1	9,164	-0.24%
2024/02/23	7	57.07	2	56.90	56.40	5	8,967	0.06%
2024/02/22	26	56.98	47	57.08	56.80	-21	8,926	-0.24%
2024/02/21	8	56.50	21.3	56.60	56.50	-13.3	8,768	-0.15%
2024/02/20	2	54.75	6	55.48	54.90	-4	8,562	-0.05%
2024/02/19	0	0.00	3	53.93	53.90	-3	8,457	-0.04%
2024/02/05	0	51.60	0	0.00	51.00	0	8,382	0.00%
2024/02/02	1	52.50	5	51.82	51.60	-4	8,383	-0.05%
2024/02/01	1	53.00	7	52.79	53.20	-6	8,353	-0.07%
2024/01/26	1	51.70	1	52.00	51.60	0	8,291	0.00%
2024/01/25	0	0.00	2	52.45	52.40	-2	8,290	-0.02%
2024/01/24	3	52.73	5	52.30	52.30	-2	8,292	-0.02%
2024/01/23	4	52.65	4	52.33	52.50	0	8,292	0.00%
2024/01/22	2	52.10	0	0.00	52.20	2	8,300	0.02%
2024/01/19	1	51.70	2	52.25	52.10	-1	8,297	-0.01%
2024/01/18	36	53.21	35	52.84	53.20	1	8,281	0.01%
2024/01/17	0	50.60	1.1	50.54	50.30	-1.1	8,162	-0.01%
2024/01/15	0.1	51.50	0	0.00	51.50	0.1	8,140	0.00%
2024/01/12	7	52.23	7.1	52.10	52.10	-0.1	8,160	0.00%
2024/01/11	2	51.00	3	51.43	51.50	-1	8,199	-0.01%
2024/01/10	10	50.70	11.4	51.01	51.10	-1.4	8,197	-0.02%
2024/01/09	15	52.83	29	52.70	52.50	-14	8,159	-0.17%
2024/01/08	13	54.28	13	54.43	54.00	0	7,997	0.00%
2024/01/05	42	54.50	38	54.95	54.90	4	7,872	0.05%
2024/01/04	22.4	53.39	14	53.67	53.20	8.4	7,462	0.11%
2024/01/03	4	52.35	3	52.20	52.10	1	7,437	0.01%
2024/01/02	5	53.20	6	52.45	52.40	-1	7,479	-0.01%
2023/12/29	0	0.00	7	52.10	52.00	-7	7,457	-0.09%
2023/12/28	0	0.00	1	52.50	51.90	-1	7,560	-0.01%
2023/12/27	3	53.40	2	53.40	53.50	1	7,538	0.01%
2023/12/26	6	51.38	19.2	52.41	53.00	-13.2	7,480	-0.18%
2023/12/25	8.2	50.93	3	50.37	49.95	5.2	7,324	0.07%
2023/12/22	29	52.94	29	53.15	53.20	0	7,252	0.00%
2023/12/21	31.2	52.38	53	52.81	53.60	-21.8	7,195	-0.30%
2023/12/20	5	51.60	51	51.58	52.00	-46	6,995	-0.66%
2023/12/19	54	51.11	25.1	51.91	51.00	28.9	6,992	0.41%
2023/12/18	18	51.18	3	50.93	51.30	15	7,084	0.21%
2023/12/15	7	51.34	0.2	51.20	51.10	6.8	7,143	0.10%
2023/12/14	6	50.90	1.6	50.74	50.60	4.4	7,403	0.06%
2023/12/13	8	52.26	7	51.93	51.50	1	7,594	0.01%
2023/12/12	5	50.78	11	51.14	50.70	-6	8,078	-0.07%
2023/12/11	12	50.86	3	50.80	50.90	9	8,421	0.11%
2023/12/08	16	50.90	23.4	50.77	50.60	-7.4	8,403	-0.09%
2023/12/07	15.2	51.54	14.4	51.21	51.20	0.8	8,341	0.01%
2023/12/06	15.7	52.69	25	52.94	52.50	-9.3	8,257	-0.11%
2023/12/05	101	54.75	65	54.05	53.60	36	8,049	0.45%	大買/
2023/12/04	81.4	52.16	123	53.05	55.00	-41.6	7,193	-0.58%	大賣/
2023/12/01	40	50.23	10	50.23	50.30	30	6,548	0.46%
2023/11/30	0	0.00	14	48.77	48.50	-14	6,363	-0.22%
2023/11/29	0.1	48.40	12	48.37	48.15	-11.9	6,336	-0.19%
2023/11/28	32.1	49.04	26	49.02	48.90	6	6,225	0.10%
2023/11/27	10	46.70	7	46.95	46.60	3	5,540	0.05%
2023/11/24	2	45.55	2	45.18	45.10	0	5,446	0.00%
2023/11/23	0	0.00	2	44.30	44.65	-2	5,462	-0.04%
2023/11/22	0	0.00	1	44.15	44.20	-1	5,474	-0.02%
2023/11/21	0	0.00	2	44.35	44.45	-2	5,503	-0.04%
2023/11/20	3	44.12	0	0.00	44.05	3	5,544	0.05%
2023/11/17	1	44.10	15	43.75	44.10	-14	5,642	-0.25%
2023/11/16	1	43.30	5	43.30	43.50	-4	5,753	-0.07%
2023/11/14	2	42.40	0	0.00	42.20	2	6,176	0.03%
2023/11/13	5	42.20	0	0.00	42.10	5	6,208	0.08%
2023/11/07	10	42.90	0	0.00	42.85	10	6,394	0.16%
2023/11/03	10	43.40	10	43.20	43.20	0	6,435	0.00%
2023/11/02	0	42.35	0	0.00	42.65	0	6,452	0.00%
2023/11/01	8	41.56	0	0.00	41.80	8	6,463	0.12%
2023/10/31	1	41.85	0	0.00	41.70	1	6,473	0.02%
2023/10/27	0	0.00	0.2	43.00	43.10	-0.2	6,644	0.00%
2023/10/26	18.1	42.53	1	42.60	42.30	17.1	6,662	0.26%
2023/10/24	2	43.80	0.1	43.90	44.00	1.9	6,692	0.03%
2023/10/23	1.1	44.40	0	0.00	44.30	1.1	6,693	0.02%
2023/10/20	1	45.50	0	0.00	45.60	1	6,689	0.01%
2023/10/19	10	46.40	10	47.00	47.15	0	6,775	0.00%
2023/10/18	0	0.00	12	45.74	45.25	-12	6,772	-0.18%
2023/10/17	2	46.15	0	0.00	45.60	2	6,811	0.03%
2023/10/12	3	46.85	0	0.00	47.05	3	6,917	0.04%
2023/10/11	5	47.22	6	47.67	47.15	-1	6,906	-0.01%
2023/10/06	11	48.59	13	48.68	48.90	-2	6,844	-0.03%
2023/10/05	10	47.25	0	0.00	47.30	10	6,762	0.15%
2023/10/04	1	47.35	5	47.65	47.90	-4	6,708	-0.06%
2023/10/03	3	46.97	0	0.00	46.50	3	6,612	0.05%
2023/10/02	2	47.40	1	48.10	47.35	1	6,614	0.02%
2023/09/28	0.1	48.90	12	49.10	48.45	-11.9	6,576	-0.18%
2023/09/27	73.3	49.36	28	49.56	48.45	45.3	6,577	0.69%
2023/09/26	9	48.06	5	48.50	48.75	4	6,572	0.06%
2023/09/25	23	49.32	7	49.06	48.70	16	6,554	0.24%
2023/09/22	7	49.57	43	49.87	49.65	-36	6,523	-0.55%
2023/09/21	45	49.70	40	50.49	49.45	5	6,474	0.08%
2023/09/20	49	50.46	43.5	51.14	50.00	5.5	6,315	0.09%
2023/09/19	26.1	50.67	38.6	51.77	50.50	-12.5	6,030	-0.21%
2023/09/18	42.1	51.34	7.4	51.32	50.50	34.7	5,762	0.60%
2023/09/15	54	51.56	30	51.75	51.40	24	5,563	0.43%
2023/09/14	12.2	48.73	44.9	49.89	50.90	-32.7	4,974	-0.66%
2023/09/13	1	45.90	0	0.00	46.40	1	4,601	0.02%
2023/09/12	1	45.75	0	0.00	46.15	1	4,616	0.02%
2023/09/11	0	0.00	2	46.40	45.90	-2	4,608	-0.04%
2023/09/08	0	0.00	2	46.08	45.80	-2	4,591	-0.04%
2023/09/07	0.3	45.43	0	0.00	45.20	0.3	4,552	0.01%
2023/09/06	2	46.00	4	46.23	45.90	-2	4,572	-0.04%
2023/09/05	0	0.00	1	45.65	46.35	-1	4,568	-0.02%
2023/09/04	0	0.00	0.1	45.60	45.55	-0.1	4,580	0.00%
2023/08/31	1	45.90	1	45.80	45.90	0	4,585	0.00%
2023/08/25	2	43.53	0	0.00	43.30	2	4,724	0.04%
2023/08/24	2.3	43.73	0	0.00	43.60	2.3	4,812	0.05%
2023/08/23	2.3	44.73	2	44.65	44.65	0.3	4,852	0.01%
2023/08/22	4.1	45.22	3	44.65	45.15	1.1	4,915	0.02%
2023/08/21	8	46.85	3	45.85	45.80	5	4,840	0.10%
2023/08/18	5.2	47.42	6.1	46.87	47.50	-0.9	4,706	-0.02%
2023/08/17	1	44.15	7	44.11	43.95	-6	4,435	-0.14%
2023/08/16	0.2	42.60	1.1	42.55	42.25	-0.9	4,388	-0.02%
2023/08/15	1	42.75	8	42.50	42.85	-7	4,380	-0.16%
2023/08/14	12.2	42.18	32	42.14	41.80	-19.9	4,360	-0.46%
2023/08/11	3.2	45.04	0	0.00	44.60	3.2	4,260	0.08%
2023/08/10	4.1	45.42	0	0.00	45.25	4.1	4,239	0.10%
2023/08/09	3	45.75	0	0.00	45.45	3	4,240	0.07%
2023/08/08	1	46.30	4	46.65	46.45	-3	4,223	-0.07%
2023/08/07	1	46.70	5	46.72	46.90	-4	4,196	-0.09%
2023/08/04	1.1	47.35	1.5	47.40	47.40	-0.4	4,198	-0.01%
2023/08/02	7	47.21	6.4	47.34	47.35	0.6	4,185	0.01%
2023/08/01	4	46.93	11.6	46.81	47.05	-7.6	4,123	-0.18%
2023/07/31	11	46.15	0	0.00	45.55	11	4,046	0.27%
2023/07/28	10.2	46.84	8	46.81	46.40	2.2	4,008	0.05%
2023/07/27	0	46.05	24	46.18	46.05	-24	3,924	-0.61%
2023/07/26	2	45.33	1	45.55	45.20	1	3,930	0.03%
2023/07/25	5.6	45.08	0	0.00	44.85	5.6	3,935	0.14%
2023/07/24	9	45.49	4	46.21	45.45	5	3,904	0.13%
2023/07/21	1	46.20	4.3	46.50	46.45	-3.3	3,800	-0.09%
2023/07/20	0	0.00	3	46.00	46.30	-3	3,738	-0.08%
2023/07/19	7	45.47	0	0.00	45.25	7	3,667	0.19%
2023/07/18	0	0.00	4	45.14	45.45	-4	3,608	-0.11%
2023/07/14	4	46.25	0	0.00	46.05	4	3,583	0.11%
2023/07/13	1	45.74	13	46.02	45.15	-12	3,621	-0.33%
2023/07/12	2.2	46.74	13	46.64	46.60	-10.8	3,597	-0.30%
2023/07/11	0	47.70	1	47.50	47.60	-1	3,584	-0.03%
2023/07/10	0.7	47.39	6	47.46	47.05	-5.3	3,630	-0.15%
2023/07/07	2.4	48.05	0	0.00	48.00	2.4	3,668	0.06%
2023/07/06	2	48.85	0	0.00	48.85	2	3,678	0.05%
2023/07/05	0	0.00	1	48.95	48.85	-1	3,743	-0.03%
2023/07/04	4	49.18	1	49.15	48.75	3	3,852	0.08%
2023/07/03	9	49.66	1	50.00	49.70	8	3,824	0.21%
2023/06/30	0.1	49.31	2.3	49.09	48.80	-2.1	3,771	-0.06%
2023/06/29	1.3	48.65	30	48.29	48.65	-28.7	3,744	-0.77%
2023/06/28	8.1	48.95	1.1	48.95	48.95	7	3,768	0.19%
2023/06/27	1	49.90	2	50.25	49.80	-1	3,808	-0.03%
2023/06/26	1	49.80	0	0.00	49.95	1	3,938	0.03%
2023/06/21	16	49.84	1	49.80	50.00	15	3,998	0.38%
2023/06/20	14	50.30	1	50.30	50.50	13	4,142	0.31%
2023/06/19	2	50.21	1	50.30	50.20	1	4,175	0.02%
2023/06/16	0	0.00	3	50.90	50.70	-3	4,167	-0.07%
2023/06/15	1	50.80	1	50.70	50.70	0	4,155	0.00%
2023/06/14	1.3	51.02	3	50.97	50.70	-1.7	4,180	-0.04%
2023/06/13	1	50.30	0	0.00	50.30	1	4,284	0.02%
2023/06/12	12	50.30	0	0.00	50.30	12	4,436	0.27%
2023/06/09	10.1	50.75	0	0.00	51.00	10.1	4,541	0.22%
2023/06/08	3	51.30	3	51.20	50.80	0	4,597	0.00%
2023/06/07	0.2	50.60	0.1	50.80	50.80	0.1	4,681	0.00%
2023/06/06	12.3	50.40	5	50.88	50.40	7.3	4,705	0.16%
2023/06/05	16.1	50.21	2	50.20	50.20	14.1	4,725	0.30%
2023/06/02	4	50.14	0	0.00	50.20	4	4,763	0.08%
2023/06/01	18.3	49.75	4	49.65	49.70	14.3	4,924	0.29%
2023/05/31	5.1	51.83	3	51.87	51.00	2.1	5,012	0.04%
2023/05/30	17.5	53.39	1.5	54.30	52.30	16	5,388	0.30%
2023/05/29	4.7	59.78	2	60.30	60.30	2.7	5,653	0.05%
2023/05/26	11.7	60.00	1	60.20	59.00	10.7	6,084	0.18%
2023/05/25	5.1	61.57	1	62.10	61.30	4.1	6,260	0.07%
2023/05/24	5	62.66	0	0.00	62.90	5	6,258	0.08%
2023/05/23	12	63.22	10	63.00	63.00	2	6,258	0.03%
2023/05/22	5	63.24	1	63.30	63.30	4	6,247	0.06%
2023/05/19	0	63.00	0	0.00	62.90	0	6,255	0.00%
2023/05/18	1	63.40	0	63.48	63.40	1	6,235	0.02%
2023/05/17	5	63.30	0	0.00	63.20	5	6,231	0.08%
2023/05/12	2.2	61.40	1	61.50	62.20	1.2	6,224	0.02%
2023/05/09	10	61.10	0	0.00	60.70	10	6,249	0.16%
2023/05/08	0.1	61.50	0.6	61.45	61.00	-0.5	6,277	-0.01%
2023/05/05	3.6	61.69	0	61.50	61.10	3.6	6,320	0.06%
2023/05/04	0.3	62.84	4	62.60	62.50	-3.7	6,318	-0.06%
2023/05/03	1.1	62.82	0	63.20	62.80	1.1	6,367	0.02%
2023/05/02	5	63.70	0	64.00	64.00	5	6,397	0.08%
2023/04/28	1.2	63.48	1	64.10	64.10	0.2	6,401	0.00%
2023/04/27	2	62.40	0	62.60	62.20	2	6,405	0.03%
2023/04/26	2.2	61.03	5.1	61.40	62.00	-2.9	6,421	-0.05%
2023/04/25	6.1	61.80	0	62.23	62.00	6.1	6,421	0.09%
2023/04/24	1	62.51	2	62.40	62.60	-1	6,439	-0.01%
2023/04/21	11.5	62.58	3	62.97	62.80	8.5	6,453	0.13%
2023/04/20	2.2	63.25	0	0.00	62.70	2.2	6,450	0.03%
2023/04/19	8.5	63.96	0	63.86	63.50	8.4	6,465	0.13%
2023/04/18	7	65.04	3	64.90	64.60	4	6,505	0.06%
2023/04/17	0.3	65.40	14	65.44	66.00	-13.7	6,485	-0.21%
2023/04/14	2	65.30	0	0.00	65.10	2	6,613	0.03%
2023/04/13	16.1	64.88	0	65.16	64.60	16	6,660	0.24%
2023/04/12	30.2	66.00	16	66.54	65.80	14.2	6,635	0.21%
2023/04/11	27.1	66.20	21	66.10	65.80	6.1	6,629	0.09%
2023/04/10	1	66.89	2	66.30	66.40	-1	6,650	-0.01%
2023/04/07	4.1	65.94	7.3	66.58	66.60	-3.3	6,656	-0.05%
2023/04/06	0.3	64.73	0	65.01	63.80	0.3	6,658	0.00%
2023/03/31	0.1	64.35	0	64.73	64.20	0.1	6,801	0.00%
2023/03/29	2	63.80	1	63.61	63.50	1	8,017	0.01%
2023/03/28	29	65.23	21	64.10	64.10	8	8,393	0.10%
2023/03/27	0	65.70	1	65.00	66.00	-1	8,799	-0.01%
2023/03/24	22	63.84	0	64.11	63.70	22	9,368	0.23%
2023/03/23	35.3	65.21	1	64.20	64.30	34.3	9,661	0.36%
2023/03/22	0	68.35	10	68.50	68.50	-10	9,562	-0.10%
2023/03/21	0	67.20	0	67.60	67.60	0	9,583	0.00%
2023/03/20	4	67.95	0	67.60	67.50	4	9,621	0.04%
2023/03/17	22	67.65	3.2	67.99	67.70	18.8	9,707	0.19%
2023/03/16	6	68.10	8.2	68.66	67.60	-2.2	9,741	-0.02%
2023/03/15	26	68.48	34	69.15	68.60	-8	9,749	-0.08%
2023/03/14	6	65.01	3	68.13	68.20	3	9,785	0.03%
2023/03/13	1.9	66.32	3.2	65.57	66.00	-1.3	9,754	-0.01%
2023/03/10	13	67.10	5.2	66.81	66.50	7.8	9,724	0.08%
2023/03/09	2	67.00	3	68.00	67.00	-1	9,771	-0.01%
2023/03/08	9	67.36	0	0.00	67.20	9	9,788	0.09%
2023/03/07	2	68.70	0	0.00	68.30	2	9,822	0.02%
2023/03/06	13	68.73	6.2	68.62	68.50	6.8	9,870	0.07%
2023/03/03	12	70.20	15	70.14	70.60	-3	9,858	-0.03%
2023/03/02	12.1	70.13	32	70.20	69.90	-19.9	9,745	-0.20%
2023/03/01	15	69.07	1	67.40	67.40	14	9,362	0.15%
2023/02/24	11	67.27	14	67.71	68.00	-3	9,027	-0.03%
2023/02/23	21	65.55	24.2	66.13	65.50	-3.2	8,555	-0.04%
2023/02/22	0	0.00	3	62.03	61.90	-3	8,291	-0.04%
2023/02/21	0	61.60	0.2	60.77	61.80	-0.2	8,291	0.00%
2023/02/20	1	60.40	0	0.00	60.50	1	8,451	0.01%
2023/02/17	0	0.00	2	60.10	60.20	-2	8,532	-0.02%
2023/02/16	0	61.10	2	61.10	61.10	-2	8,596	-0.02%
2023/02/15	2	61.60	0	61.40	61.00	2	8,730	0.02%
2023/02/14	0	61.35	0	61.53	61.60	0	8,770	0.00%
2023/02/13	0	60.40	3	60.67	61.10	-3	8,853	-0.03%
2023/02/10	2	61.50	3	61.73	61.30	-1	9,038	-0.01%
2023/02/09	5	62.30	5	62.40	62.00	0	9,162	0.00%
2023/02/08	0.1	61.60	3	62.10	62.10	-2.9	9,368	-0.03%
2023/02/07	0	0.00	3.1	61.51	61.70	-3.1	9,407	-0.03%
2023/02/06	0	60.80	2	60.70	61.20	-2	9,474	-0.02%
2023/02/03	0	0.00	0	62.00	61.60	0	9,524	0.00%
2023/02/02	0	61.40	0	61.70	61.90	0	9,532	0.00%
2023/02/01	0	0.00	0	61.10	61.20	0	9,558	0.00%
2023/01/31	0	60.30	8	60.65	60.70	-8	9,590	-0.08%
2023/01/30	2	59.95	2.4	59.90	59.90	-0.4	9,621	0.00%
2023/01/17	3	59.40	2	59.80	59.80	1	9,647	0.01%
2023/01/16	1	58.01	0	58.75	58.50	1	9,738	0.01%
2023/01/13	11	59.02	0	59.22	58.80	11	9,758	0.11%
2023/01/12	1	59.30	2	59.65	59.20	-1	9,819	-0.01%
2023/01/11	5	60.10	0	60.30	60.00	5	9,844	0.05%
2023/01/10	7	60.86	6	60.13	60.10	1	9,885	0.01%
2023/01/09	1	60.50	1	60.40	60.80	0	9,986	0.00%
2023/01/06	2	60.05	1.2	60.28	60.00	0.8	10,019	0.01%
2023/01/05	0	60.50	2.2	60.70	60.80	-2.2	10,026	-0.02%
2023/01/04	14	60.66	8	60.51	60.00	6	10,126	0.06%
2023/01/03	2	62.00	8.5	61.87	62.60	-6.5	10,141	-0.06%
2022/12/30	2.1	62.09	0.2	61.95	61.40	1.9	10,203	0.02%
2022/12/29	1	61.70	5.5	61.30	61.40	-4.5	10,319	-0.04%
2022/12/28	6	61.19	3.1	61.98	61.30	2.9	10,428	0.03%
2022/12/27	16	62.51	0	0.00	62.10	16	10,510	0.15%
2022/12/26	1	64.19	26.1	63.26	62.70	-25.1	10,577	-0.24%
2022/12/23	14.1	64.78	41.2	65.34	64.80	-27.1	10,549	-0.26%
2022/12/22	90.2	65.87	77.6	66.33	67.00	12.6	10,436	0.12%
2022/12/21	31.1	64.00	37.3	64.55	64.80	-6.2	9,828	-0.06%
2022/12/20	36.1	63.30	37	63.80	62.80	-0.9	9,502	-0.01%
2022/12/19	37.1	63.70	20	62.56	61.90	17.1	9,246	0.19%
2022/12/16	28.2	64.51	57.1	64.98	64.40	-28.9	8,936	-0.32%
2022/12/15	13.3	62.22	83	61.64	63.50	-69.7	8,658	-0.81%
2022/12/14	58	58.80	17	58.98	58.80	41	8,714	0.47%
2022/12/13	38	59.26	44	59.74	59.60	-6	8,698	-0.07%
2022/12/12	7	59.09	4	59.20	58.90	3	8,849	0.03%
2022/12/09	48	59.80	111	59.23	60.10	-63	8,953	-0.70%	大賣/
2022/12/08	58	57.88	0	57.90	57.80	58	9,250	0.63%
2022/12/07	19.1	58.81	12	59.74	58.20	7.1	9,439	0.08%
2022/12/06	30	60.00	26	60.09	57.90	4	9,468	0.04%
2022/12/05	43.2	61.87	26	62.20	61.30	17.2	9,428	0.18%
2022/12/02	22.1	61.43	26	61.68	61.50	-3.9	9,492	-0.04%
2022/12/01	4.3	62.59	1	61.70	61.50	3.3	9,529	0.03%
2022/11/30	15	60.97	35	61.24	61.90	-20	9,486	-0.21%
2022/11/29	28	60.75	24	60.85	61.30	4	9,493	0.04%
2022/11/28	23	59.38	5	59.40	59.40	18	9,552	0.19%
2022/11/25	4	61.13	78	60.42	60.70	-74	9,562	-0.77%
2022/11/24	4	59.43	14	59.10	59.80	-10	9,497	-0.11%
2022/11/23	0	58.80	55	58.11	58.70	-55	9,479	-0.58%
2022/11/22	4	57.00	0	57.29	57.20	4	9,543	0.04%
2022/11/21	66.1	56.69	1	56.60	56.40	65	9,576	0.68%
2022/11/18	27	58.04	63	58.20	57.70	-36	9,624	-0.37%
2022/11/17	65	58.88	12	59.05	58.50	53	9,620	0.55%
2022/11/16	29.1	58.88	40	59.05	59.00	-10.9	9,648	-0.11%
2022/11/15	14	58.09	6	58.27	58.50	8	9,664	0.08%
2022/11/14	13.3	57.92	78.9	58.29	58.30	-65.6	9,673	-0.68%
2022/11/11	107	57.59	3	57.40	57.30	104	9,690	1.07%	大買/鉅額交易
2022/11/10	0	57.10	7	56.80	56.80	-7	9,642	-0.07%
2022/11/09	0	57.00	1	57.00	57.10	-1	9,694	-0.01%
2022/11/08	3.1	57.23	6	57.50	56.70	-2.9	9,791	-0.03%
2022/11/07	8.1	56.06	7	55.99	55.60	1.1	9,677	0.01%
2022/11/04	16	54.04	83	53.70	54.90	-67	9,596	-0.70%
2022/11/03	32	51.05	1	51.20	51.40	31	9,419	0.33%
2022/11/02	5	52.20	17	52.66	52.00	-12	9,427	-0.13%
2022/11/01	37	51.51	4	51.31	51.10	33	9,403	0.35%
2022/10/31	7	52.50	2	52.55	52.30	5	9,403	0.05%
2022/10/28	9.1	53.60	5	54.20	52.80	4.1	9,457	0.04%
2022/10/27	9	53.70	7	54.00	54.10	2	9,421	0.02%
2022/10/26	9.1	53.02	5	53.72	53.70	4.1	9,417	0.04%
2022/10/25	0.1	54.40	0	54.90	54.40	0.1	9,401	0.00%
2022/10/24	0	55.00	17	55.48	55.40	-17	9,443	-0.18%
2022/10/21	10	53.45	13	53.00	53.00	-3	9,368	-0.03%
2022/10/20	6	52.30	1	52.50	53.00	5	9,375	0.05%
2022/10/19	17.1	54.91	0	55.23	54.50	17.1	9,370	0.18%
2022/10/18	0	54.30	0	54.50	54.70	0	9,388	0.00%
2022/10/17	6	51.00	10	52.84	53.50	-4	9,488	-0.04%
2022/10/14	0	54.10	2	53.50	54.00	-2	9,776	-0.02%
2022/10/13	2.1	52.18	3	52.20	51.60	-0.9	9,780	-0.01%
2022/10/12	6.1	54.31	5	53.96	53.80	1.1	9,889	0.01%
2022/10/11	4.1	56.18	6	56.05	56.10	-1.9	9,820	-0.02%
2022/10/07	5.2	58.53	11	59.04	58.90	-5.8	9,705	-0.06%
2022/10/06	15.2	57.94	26	58.13	58.30	-10.8	9,651	-0.11%
2022/10/05	7	57.44	12	57.39	57.40	-5	9,582	-0.05%
2022/10/04	18	54.71	9	55.93	56.50	9	9,528	0.09%
2022/10/03	1	53.15	5	53.14	53.90	-4	9,458	-0.04%
2022/09/30	2	49.95	10	50.17	51.70	-8	9,524	-0.08%
2022/09/29	9	52.10	21	51.82	51.20	-12	9,759	-0.12%
2022/09/28	11	52.50	6	52.66	51.50	5	10,070	0.05%
2022/09/27	10	55.43	0	55.50	55.50	10	10,023	0.10%
2022/09/26	6	55.70	6	56.43	55.20	0	10,039	0.00%
2022/09/23	7	58.64	3	59.06	57.90	4	10,118	0.04%
2022/09/22	45	59.23	28	59.11	58.00	17	10,163	0.17%
2022/09/21	37	58.08	50	58.58	59.70	-13	9,902	-0.13%
2022/09/20	1	56.10	6	55.70	55.40	-5	9,725	-0.05%
2022/09/19	13.1	55.69	37	55.53	55.10	-23.9	10,215	-0.23%
2022/09/16	13.1	58.74	6	59.07	59.10	7	10,379	0.07%
2022/09/15	17	58.75	11	58.64	59.00	6	10,546	0.06%
2022/09/14	11	56.38	17	55.84	56.70	-6	10,629	-0.06%
2022/09/13	21	55.03	18	54.82	54.60	3	10,650	0.03%
2022/09/12	20	53.93	17	55.96	55.80	3	10,866	0.03%
2022/09/08	30	52.58	16	52.93	52.70	14	10,952	0.13%
2022/09/07	3	53.90	3	53.87	54.20	0	11,060	0.00%
2022/09/06	1	55.30	15	55.11	55.10	-14	11,209	-0.12%
2022/09/05	3	54.60	1	54.50	54.30	2	11,412	0.02%
2022/09/02	10.1	54.30	2	54.66	54.10	8.1	11,571	0.07%
2022/09/01	3.3	56.37	0	0.00	55.80	3.3	11,840	0.03%
2022/08/31	2	57.40	0	0.00	57.90	2	12,072	0.02%
2022/08/30	7	58.19	0	0.00	57.90	7	12,243	0.06%
2022/08/29	17	58.79	13	58.52	58.00	4	12,384	0.03%
2022/08/26	8.3	62.39	1	62.80	62.60	7.3	12,564	0.06%
2022/08/25	17.4	63.02	0	0.00	62.20	17.4	12,740	0.14%
2022/08/24	3.1	63.36	0	0.00	62.80	3.1	13,040	0.02%
2022/08/23	10	64.18	1.1	64.41	63.80	8.9	13,155	0.07%
2022/08/22	23.2	64.88	1	65.50	64.90	22.2	13,280	0.17%
2022/08/19	2.1	68.51	12.3	69.35	68.10	-10.1	13,663	-0.07%
2022/08/18	22	69.70	9	69.83	69.30	13	13,935	0.09%
2022/08/17	4.3	69.18	3	69.60	69.20	1.3	14,208	0.01%
2022/08/16	20.1	68.66	5	68.94	68.50	15.1	14,467	0.10%
2022/08/15	2	69.09	2	69.10	69.60	0	15,072	0.00%
2022/08/12	6	67.23	1	68.80	68.60	5	15,127	0.03%
2022/08/10	1	67.30	2	67.50	66.90	-1	15,521	-0.01%
2022/08/09	10	67.50	0	0.00	67.40	10	15,835	0.06%
2022/08/08	4	66.40	5	67.50	66.70	-1	16,152	-0.01%
2022/08/05	5	67.20	0	0.00	67.50	5	16,343	0.03%
2022/08/04	3	65.93	6.1	66.13	66.40	-3.1	16,756	-0.02%
2022/08/03	1	66.90	0	0.00	67.20	1	17,114	0.01%
2022/08/02	2	67.40	14	67.82	68.00	-12	17,767	-0.07%
2022/08/01	1	68.40	0	0.00	68.80	1	18,273	0.01%
2022/07/29	2	68.90	7	69.10	68.60	-5	18,835	-0.03%
2022/07/28	2	67.85	0	0.00	68.00	2	19,610	0.01%
2022/07/27	1	67.90	0	0.00	68.30	1	20,306	0.00%
2022/07/26	0	0.00	5	66.92	67.60	-5	20,545	-0.02%
2022/07/25	4	67.75	0	0.00	68.00	4	20,856	0.02%
2022/07/22	4	68.93	6	69.18	69.50	-2	20,982	-0.01%
2022/07/21	34	69.50	33	70.31	68.20	1	21,120	0.00%
2022/07/20	6.1	68.01	7	67.60	67.20	-0.9	20,998	0.00%
2022/07/19	19.1	67.81	3	67.70	67.80	16.1	21,373	0.08%
2022/07/18	5	66.72	6	66.12	66.50	-1	21,806	0.00%
2022/07/15	3	65.57	4	65.20	65.30	-1	22,470	0.00%
2022/07/14	1	65.70	2	66.05	66.30	-1	23,861	0.00%
2022/07/13	7.1	65.94	9	65.10	64.70	-1.9	24,483	-0.01%
2022/07/12	11	64.42	9	64.09	64.00	2	24,813	0.01%
2022/07/11	30	67.36	34	67.02	67.10	-4	25,378	-0.02%
2022/07/08	18.1	67.06	24	67.15	67.10	-5.9	25,436	-0.02%
2022/07/07	11	63.89	10	64.34	65.60	1	25,271	0.00%
2022/07/06	15	66.53	16	66.21	65.30	-1	25,067	0.00%
2022/07/05	13	63.33	2	63.25	64.30	11	24,880	0.04%
2022/07/04	2.1	62.07	12	62.50	62.10	-9.9	24,830	-0.04%
2022/07/01	23.1	64.23	25	63.27	61.80	-2	24,789	-0.01%
2022/06/30	13	65.88	9	65.86	65.00	4	24,566	0.02%
2022/06/29	12	67.97	7	67.81	67.90	5	24,375	0.02%
2022/06/28	14	69.66	13	70.16	70.30	1	24,253	0.00%
2022/06/27	29.8	70.97	29.7	71.22	71.20	0.1	24,082	0.00%
2022/06/24	9	67.79	4	67.33	66.80	5	23,592	0.02%
2022/06/23	2	67.69	1	66.40	66.40	1	23,286	0.00%
2022/06/22	25.1	69.41	17	69.06	68.00	8.1	23,057	0.03%
2022/06/21	10.2	73.20	9	72.94	73.10	1.2	22,630	0.01%
2022/06/20	11	74.67	5	73.70	72.60	6	22,392	0.03%
2022/06/17	13.5	79.55	13	79.58	78.60	0.5	22,053	0.00%
2022/06/16	34.3	83.23	16	81.71	80.00	18.3	21,857	0.08%
2022/06/15	25.2	84.72	20	83.91	83.60	5.2	21,658	0.02%
2022/06/14	18.1	85.43	15	85.27	85.40	3.1	21,510	0.01%
2022/06/13	24.5	87.82	11.5	87.72	87.30	13	21,437	0.06%
2022/06/10	23.1	90.71	18	90.65	91.00	5.1	21,527	0.02%
2022/06/09	38.4	93.75	10.1	93.30	93.10	28.3	21,528	0.13%
2022/06/08	37.1	99.28	14	98.58	98.20	23.1	21,804	0.11%
2022/06/07	16	104.06	20	104.78	104.50	-4	22,353	-0.02%
2022/06/06	34	103.90	23.7	103.72	102.00	10.3	22,305	0.05%
2022/06/02	15	103.03	11	103.36	103.50	4	22,127	0.02%
2022/06/01	23	100.24	51.2	100.08	102.00	-28.2	22,033	-0.13%
2022/05/31	15.2	97.96	18.2	97.92	97.60	-3	21,879	-0.01%
2022/05/30	11	96.83	23	97.28	97.80	-12	21,952	-0.05%
2022/05/27	65.7	98.25	39	98.23	97.50	26.7	21,887	0.12%
2022/05/26	9.1	100.15	24.1	99.43	100.50	-15.1	21,470	-0.07%
2022/05/25	32.2	98.31	26.1	98.64	97.70	6.1	21,354	0.03%
2022/05/24	16	97.76	32	97.93	97.20	-16	21,214	-0.08%
2022/05/23	71.7	98.33	68	98.92	97.40	3.7	21,216	0.02%
2022/05/20	14	94.17	28	93.75	93.60	-14	20,693	-0.07%
2022/05/19	32	90.49	19	91.04	91.90	13	20,716	0.06%
2022/05/18	19	93.23	7.1	93.87	93.40	11.9	20,599	0.06%
2022/05/17	22	93.94	12	93.43	91.80	10	20,581	0.05%
2022/05/16	12	93.77	14	94.99	95.50	-2	20,511	-0.01%
2022/05/13	18	95.72	15	95.55	94.60	3	20,239	0.01%
2022/05/12	17.4	98.10	12	96.62	94.50	5.4	20,084	0.03%
2022/05/11	37.5	99.56	29	98.99	98.00	8.5	19,675	0.04%
2022/05/10	47	103.01	42.5	103.84	101.00	4.5	19,482	0.02%
2022/05/09	16.9	105.85	15	103.23	100.50	1.9	18,875	0.01%
2022/05/06	15	104.73	23.8	106.35	108.00	-8.8	18,397	-0.05%
2022/05/05	31.2	103.08	49.1	103.30	105.00	-18	17,863	-0.10%
2022/05/04	35.2	98.01	45	98.99	100.50	-9.8	17,011	-0.06%
2022/05/03	5	92.40	13	93.48	94.60	-8	16,316	-0.05%
2022/04/29	18	90.97	23	91.65	92.20	-5	16,138	-0.03%
2022/04/28	8	87.65	5	88.40	87.00	3	15,888	0.02%
2022/04/27	48	85.91	43	85.17	86.00	5	15,709	0.03%
2022/04/26	19.2	87.64	23	87.02	85.40	-3.9	15,567	-0.02%
2022/04/25	34	90.21	15	89.51	88.30	19	15,288	0.12%
2022/04/22	17	98.28	11	98.49	97.80	6	14,841	0.04%
2022/04/21	18	101.69	45.3	102.07	100.50	-27.3	14,272	-0.19%
2022/04/20	58	102.03	48.5	102.69	98.60	9.5	13,562	0.07%
2022/04/19	17	98.76	23.5	99.65	98.50	-6.5	12,164	-0.05%
2022/04/18	7	97.24	9	96.38	95.80	-2	11,499	-0.02%
2022/04/15	11	93.95	57.6	96.93	99.30	-46.6	11,147	-0.42%
2022/04/14	3	91.03	13	90.75	91.10	-10	10,553	-0.09%
2022/04/13	2	88.70	8	88.60	88.40	-6	10,569	-0.06%
2022/04/12	15	88.21	3	87.37	87.70	12	10,571	0.11%
2022/04/11	10	90.62	5.2	91.01	90.50	4.8	10,472	0.05%
2022/04/08	6	87.80	15	87.51	88.50	-9	10,337	-0.09%
2022/04/07	7.2	86.46	2	87.70	84.80	5.2	10,279	0.05%
2022/04/06	2	86.00	12	87.29	87.50	-10	10,235	-0.10%
2022/04/01	1	87.20	3	87.20	87.50	-2	10,292	-0.02%
2022/03/31	4	86.38	2.3	86.13	86.40	1.7	10,304	0.02%
2022/03/30	4	86.00	6	86.37	86.90	-2	10,330	-0.02%
2022/03/29	6.3	86.43	3	87.17	86.30	3.3	10,363	0.03%
2022/03/28	16.2	84.20	13	84.84	86.50	3.1	10,438	0.03%
2022/03/25	11.6	84.24	5	84.52	84.70	6.6	10,660	0.06%
2022/03/24	18.1	86.83	6.2	87.50	86.40	11.9	10,848	0.11%
2022/03/23	12	87.68	1	88.19	88.00	11	11,509	0.10%
2022/03/22	7	87.44	1	86.70	86.70	6	12,102	0.05%
2022/03/21	3	88.27	1	88.50	87.80	2	12,365	0.02%
2022/03/18	3.6	88.34	2	88.00	88.30	1.6	12,395	0.01%
2022/03/17	8.3	88.85	4	88.50	88.50	4.3	12,374	0.03%
2022/03/16	11.2	89.81	6.2	91.15	87.50	5	12,354	0.04%
2022/03/15	17.2	95.39	8	94.41	92.20	9.2	12,199	0.08%
2022/03/14	33.4	100.74	30.3	100.35	99.40	3.1	12,142	0.03%
2022/03/11	35.2	98.38	36	99.00	99.50	-0.8	11,808	-0.01%
2022/03/10	15	96.20	35.8	96.89	99.50	-20.8	11,305	-0.18%
2022/03/09	9	88.63	9	89.71	90.50	0	10,610	0.00%
2022/03/08	16	89.06	16	86.52	85.90	0	10,644	0.00%
2022/03/07	11	89.63	10	89.69	89.90	1	10,536	0.01%
2022/03/04	26	92.71	12	92.73	91.50	14	10,468	0.13%
2022/03/03	6	93.20	5.3	93.77	93.50	0.8	10,289	0.01%
2022/03/02	12	92.52	14	92.06	92.00	-2	10,161	-0.02%
2022/03/01	2	91.90	7.5	92.13	92.70	-5.5	10,086	-0.05%
2022/02/25	15	91.20	20	91.18	89.90	-5	9,997	-0.05%
2022/02/24	4	90.93	17	91.29	89.80	-13	9,799	-0.13%
2022/02/23	15	91.20	17	90.98	91.90	-2	9,637	-0.02%
2022/02/22	3.2	87.48	6	89.27	89.50	-2.8	9,332	-0.03%
2022/02/21	38	90.86	37	90.03	90.00	1	9,196	0.01%
2022/02/18	6	89.43	25	89.43	89.90	-19	9,023	-0.21%
2022/02/17	18.2	89.10	26.3	88.08	88.50	-8.2	8,932	-0.09%
2022/02/16	10.2	88.54	31.1	87.27	89.60	-21	8,823	-0.24%
2022/02/15	8	84.18	16	84.56	84.30	-8	8,687	-0.09%
2022/02/14	10	83.55	14	83.59	83.20	-4	8,690	-0.05%
2022/02/11	3	83.43	7	83.44	83.00	-4	8,694	-0.05%
2022/02/10	5	83.44	15	83.85	84.00	-10	8,765	-0.11%
2022/02/09	2	80.15	5	80.30	81.00	-3	8,665	-0.03%
2022/02/08	5.2	79.54	10.1	78.74	79.80	-4.9	8,694	-0.06%
2022/02/07	11	78.51	2	78.14	78.50	9	8,886	0.10%
2022/01/26	6	74.15	13	74.36	73.40	-7	9,113	-0.08%
2022/01/25	14.5	73.80	3	73.10	73.10	11.5	9,189	0.13%
2022/01/24	18.6	74.62	16	74.91	75.90	2.6	9,262	0.03%
2022/01/21	7	76.53	12	77.06	77.50	-5	9,285	-0.05%
2022/01/20	6	75.33	9	75.64	76.10	-3	9,246	-0.03%
2022/01/19	10.1	76.65	4	75.10	74.90	6.1	9,303	0.07%
2022/01/18	2	78.90	7	79.09	79.00	-5	9,205	-0.05%
2022/01/17	8.3	78.02	5	78.34	78.50	3.3	9,291	0.04%
2022/01/14	17	77.29	33	77.80	79.10	-16	9,374	-0.17%
2022/01/13	3	78.23	8	78.36	78.20	-5	9,432	-0.05%
2022/01/12	14	78.45	12	77.86	78.00	2	9,517	0.02%
2022/01/11	4	79.83	9	79.71	79.40	-5	9,558	-0.05%
2022/01/10	15	79.69	7	79.79	79.60	8	9,759	0.08%
2022/01/07	18	80.73	11	80.04	79.80	7	9,786	0.07%
2022/01/06	7	82.34	28	82.69	81.60	-21	9,897	-0.21%
2022/01/05	6	81.25	13	81.27	81.40	-7	9,908	-0.07%
2022/01/04	7	80.77	7	80.81	81.00	0	10,021	0.00%
2022/01/03	18	79.69	19.1	80.15	80.30	-1.1	10,181	-0.01%
2021/12/30	13	82.05	6	81.50	81.60	7	10,494	0.07%
2021/12/29	6	82.73	7	82.93	82.60	-1	10,668	-0.01%
2021/12/28	17	82.79	15	82.57	81.90	2	10,790	0.02%
2021/12/27	3	82.87	14	83.15	82.50	-11	11,021	-0.10%
2021/12/24	86	83.07	21	82.38	82.80	65	11,269	0.58%
2021/12/23	31	83.47	26	83.05	83.10	5	11,531	0.04%
2021/12/22	20	83.39	14	83.32	83.50	6	11,633	0.05%
2021/12/21	24	83.64	35	83.59	83.50	-11	11,559	-0.10%
2021/12/20	61	83.83	48.7	83.97	83.00	12.3	11,394	0.11%
2021/12/17	59.2	83.81	124	83.67	83.40	-64.8	11,254	-0.58%	大賣/
2021/12/16	31.1	79.06	38	79.00	79.70	-7	10,636	-0.07%
2021/12/15	15	75.31	63	74.20	77.50	-48	10,067	-0.48%
2021/12/14	15.1	71.31	12	71.12	70.50	3.1	9,882	0.03%
2021/12/13	9	73.30	18	73.51	73.20	-9	9,896	-0.09%
2021/12/10	17	72.93	13.1	72.71	72.60	3.9	9,981	0.04%
2021/12/09	17	75.19	21	75.40	74.70	-4	10,063	-0.04%
2021/12/08	71.1	77.26	58	77.05	75.70	13.1	10,226	0.13%
2021/12/07	22.1	75.03	10.3	75.08	75.30	11.8	10,085	0.12%
2021/12/06	18.1	74.73	4	74.38	74.10	14.1	10,137	0.14%
2021/12/03	41.1	74.25	48.1	75.31	73.00	-7	10,232	-0.07%
2021/12/02	17.1	74.27	13	74.84	74.90	4.1	10,590	0.04%
2021/12/01	4	72.58	3	72.50	72.70	1	10,660	0.01%
2021/11/30	3	72.07	8	72.55	73.10	-5	11,010	-0.05%
2021/11/29	7.1	69.38	12.3	70.74	70.60	-5.3	11,221	-0.05%
2021/11/26	12.1	71.09	10	72.38	69.80	2.1	11,592	0.02%
2021/11/25	2.1	73.59	3	73.67	74.00	-1	11,822	-0.01%
2021/11/24	5	72.68	16.4	73.04	73.20	-11.4	12,403	-0.09%
2021/11/23	2	71.75	2.6	71.52	71.50	-0.6	12,572	0.00%
2021/11/22	4.1	70.54	8	71.25	71.40	-4	13,003	-0.03%
2021/11/19	8	70.56	1	69.80	69.50	7	13,714	0.05%
2021/11/18	7.4	71.36	13	71.24	71.10	-5.6	15,042	-0.04%
2021/11/17	18.1	70.78	9.6	70.96	70.80	8.5	15,308	0.06%
2021/11/16	9.1	72.23	26	72.30	72.80	-17	15,561	-0.11%
2021/11/15	19	72.25	16	70.71	70.60	3	16,377	0.02%
2021/11/12	6	73.05	17	73.11	73.20	-11	16,816	-0.07%
2021/11/11	11.1	72.25	17.1	71.48	70.60	-6	16,780	-0.04%
2021/11/10	12	72.62	10.6	72.49	72.60	1.4	16,824	0.01%
2021/11/09	11.1	72.18	24.4	72.44	72.90	-13.4	16,866	-0.08%
2021/11/08	11.1	70.70	13.1	71.24	71.60	-2	16,862	-0.01%
2021/11/05	5.2	69.34	9	69.60	70.30	-3.8	16,934	-0.02%
2021/11/04	35	70.03	20	70.47	69.10	15	17,083	0.09%
2021/11/03	80	69.10	73	68.56	68.00	7	17,159	0.04%
2021/11/02	8.1	67.26	8	66.83	66.70	0.1	17,617	0.00%
2021/11/01	21	66.36	14	66.73	67.00	7	17,840	0.04%
2021/10/29	23.1	65.01	16	65.37	65.30	7	17,819	0.04%
2021/10/28	12	65.54	11	64.78	64.60	1	17,868	0.01%
2021/10/27	12.1	66.10	2	65.90	65.70	10.1	18,117	0.06%
2021/10/26	15	67.86	7	68.07	68.00	8	18,603	0.04%
2021/10/25	16	68.33	35	69.10	68.70	-19	19,193	-0.10%
2021/10/22	83	68.84	5	68.34	68.20	78	19,525	0.40%
2021/10/21	44	69.25	31	70.03	70.20	13	19,883	0.07%
2021/10/20	23	69.17	48	69.58	68.80	-25	20,089	-0.12%
2021/10/19	48	67.86	17	67.57	67.70	31	20,461	0.15%
2021/10/18	4	64.72	2.1	66.04	67.70	1.9	20,902	0.01%
2021/10/15	47.1	68.42	2	68.00	68.10	45	21,232	0.21%
2021/10/14	77	68.10	91	68.14	68.20	-14	21,392	-0.07%
2021/10/13	30	69.13	4	69.88	67.70	26	21,481	0.12%
2021/10/12	26.1	71.24	5	70.94	69.60	21.1	22,429	0.09%
2021/10/08	16	75.71	8.2	75.62	76.30	7.8	22,963	0.03%
2021/10/07	39	76.18	59	77.02	75.50	-20	23,501	-0.08%
2021/10/06	18	71.52	28	71.01	71.30	-10	23,866	-0.04%
2021/10/05	6.2	70.21	6	69.83	71.50	0.2	24,268	0.00%
2021/10/04	23.2	72.11	34.8	73.66	70.50	-11.6	24,809	-0.05%
2021/10/01	27.3	74.73	4.1	76.22	74.40	23.2	25,770	0.09%
2021/09/30	28.1	79.61	32	80.89	80.90	-3.9	26,652	-0.01%
2021/09/29	22	78.83	30	79.22	77.00	-8	27,527	-0.03%
2021/09/28	16.1	77.67	5	77.84	77.90	11.1	28,566	0.04%
2021/09/27	49	80.69	22	79.30	79.20	27	29,831	0.09%
2021/09/24	1.1	80.34	9	80.87	81.20	-7.9	33,083	-0.02%
2021/09/23	6	79.76	6.2	79.10	78.90	-0.1	34,886	0.00%
2021/09/22	6	78.45	5	77.80	77.80	1	37,267	0.00%
2021/09/17	13	79.38	19	79.79	80.00	-6	39,933	-0.02%
2021/09/16	16	79.09	1	79.80	79.30	15	42,963	0.03%
2021/09/15	17.1	79.38	50	79.42	79.90	-33	46,178	-0.07%
2021/09/14	17	79.15	7	79.58	78.30	10	48,285	0.02%
2021/09/13	2	80.35	17.1	80.72	79.50	-15.1	51,510	-0.03%
2021/09/10	18.2	77.98	16	78.90	78.80	2.2	51,714	0.00%
2021/09/09	26.2	77.92	11	78.21	78.20	15.2	53,088	0.03%
2021/09/08	20	78.62	39	79.20	79.40	-19	53,904	-0.04%
2021/09/07	70.1	81.23	68	80.54	78.20	2.1	55,329	0.00%
2021/09/06	22	78.59	13	78.94	77.70	9	55,943	0.02%
2021/09/03	41.1	82.80	25	82.46	81.30	16.1	56,818	0.03%
2021/09/02	22.1	83.60	41	84.06	84.60	-19	56,864	-0.03%
2021/09/01	39	86.37	18.1	85.09	83.50	20.9	57,142	0.04%
2021/08/31	57.2	89.77	25.1	89.80	89.50	32.1	57,798	0.06%
2021/08/30	46	91.56	62	91.88	90.50	-16	58,324	-0.03%
2021/08/27	11	88.40	14.1	89.04	88.80	-3	58,913	-0.01%
2021/08/26	40.1	89.71	36	89.91	89.70	4.1	61,224	0.01%
2021/08/25	43	89.00	115.1	89.96	91.00	-72.1	62,654	-0.12%	大賣/
2021/08/24	133	90.03	102.3	90.52	87.00	30.7	62,379	0.05%	大買/大賣/
2021/08/23	14	84.83	41.2	86.73	87.30	-27.2	61,844	-0.04%
2021/08/20	38	78.02	41	78.48	79.40	-3	62,542	0.00%
2021/08/19	122	81.39	132	81.73	76.70	-10	62,969	-0.02%	大買/大賣/
2021/08/18	26	79.06	42	78.46	81.60	-16	62,946	-0.03%
2021/08/17	20	76.30	24	75.08	74.20	-4	63,698	-0.01%
2021/08/16	13	76.02	14	76.17	76.10	-1	65,314	0.00%
2021/08/13	19	77.58	18	77.34	76.10	1	66,434	0.00%
2021/08/12	18.1	77.20	22	77.62	77.90	-3.9	67,719	-0.01%
2021/08/11	28.1	76.06	20	76.30	76.40	8.1	68,500	0.01%
2021/08/10	41.1	79.43	35	78.68	77.10	6.1	68,870	0.01%
2021/08/09	68.1	82.39	60.1	82.57	79.60	8	69,060	0.01%
2021/08/06	124	83.14	162.2	84.23	82.00	-38.2	69,491	-0.05%	大買/大賣/
2021/08/05	25.2	79.60	28	80.07	79.20	-2.9	69,395	0.00%
2021/08/04	10	78.23	11	78.42	78.50	-1	69,542	0.00%
2021/08/03	26.1	78.73	19	78.59	77.90	7	70,666	0.01%
2021/08/02	37.1	78.58	30.5	78.52	79.00	6.6	70,835	0.01%
2021/07/30	104	81.39	49	80.51	78.00	55	70,764	0.08%	大買/
2021/07/29	80	78.59	131	79.92	83.20	-51	70,488	-0.07%	大賣/
2021/07/28	44	75.21	47	76.21	75.70	-3	70,084	0.00%
2021/07/27	85.1	78.27	85.5	79.04	75.00	-0.4	69,851	0.00%
2021/07/26	47.7	80.26	29	79.17	78.00	18.7	69,664	0.03%
2021/07/23	87.1	80.98	79.8	81.72	81.60	7.2	69,686	0.01%
2021/07/22	94.2	79.61	107.1	78.26	78.20	-12.9	69,480	-0.02%	大賣/
2021/07/21	52.6	82.39	53.2	80.93	79.50	-0.5	69,262	0.00%
2021/07/20	40.2	84.50	16.4	83.73	83.00	23.8	69,033	0.03%
2021/07/19	28.3	87.62	24	87.59	86.60	4.3	70,040	0.01%
2021/07/16	166	91.99	110.2	91.99	88.00	55.8	70,757	0.08%	大買/大賣/
2021/07/15	72.2	87.89	128.3	89.02	91.40	-56	70,483	-0.08%	大賣/
2021/07/14	128.3	86.36	117	85.25	83.10	11.3	71,253	0.02%	大買/大賣/
2021/07/13	78.8	91.22	102.1	88.62	88.00	-23.3	71,451	-0.03%	大賣/
2021/07/12	59.1	97.73	89.4	97.77	95.00	-30.3	71,273	-0.04%
2021/07/09	81.5	97.44	93	97.49	95.00	-11.5	70,768	-0.02%
2021/07/08	149.2	99.25	230.1	98.98	101.00	-81	70,237	-0.12%	大買/大賣/
2021/07/07	169	99.27	169.2	98.07	96.40	-0.2	69,118	0.00%	大買/大賣/
2021/07/06	159.7	102.23	105	103.02	99.90	54.7	68,179	0.08%	大買/大賣/
2021/07/05	124.3	102.61	82.1	102.42	99.30	42.3	67,273	0.06%	大買/
2021/07/02	189	110.48	201	109.08	109.50	-12	66,281	-0.02%	大買/大賣/
2021/07/01	366.8	114.79	299	114.82	111.00	67.8	65,435	0.10%	大買/大賣/
2021/06/30	138.2	104.85	208.4	106.53	110.50	-70.2	62,480	-0.11%	大買/大賣/
2021/06/29	230.6	106.63	254	106.89	100.50	-23.4	60,994	-0.04%	大買/大賣/
2021/06/28	292.1	107.70	290.2	107.99	107.00	1.9	59,009	0.00%	大買/大賣/
2021/06/25	198.4	102.51	172.1	102.42	102.00	26.2	56,329	0.05%	大買/大賣/
2021/06/24	232	94.87	281.7	94.68	98.10	-49.7	53,319	-0.09%	大買/大賣/
2021/06/23	207.8	94.08	96.2	94.30	89.80	111.6	50,069	0.22%	大買/鉅額交易
2021/06/22	230.3	97.68	152.2	97.99	99.70	78.1	47,918	0.16%	大買/大賣/
2021/06/21	48	90.59	13	90.70	90.70	35	44,599	0.08%
2021/06/18	120	79.74	111.3	81.78	82.50	8.7	44,279	0.02%	大買/大賣/
2021/06/17	44	73.50	72.4	73.40	75.00	-28.4	43,059	-0.07%
2021/06/16	172.1	75.85	102.1	75.63	71.70	70	42,298	0.17%	大買/大賣/
2021/06/15	82	74.07	96.5	74.12	74.30	-14.5	40,804	-0.04%
2021/06/11	80.1	71.08	103	70.84	70.50	-23	39,747	-0.06%	大賣/
2021/06/10	20	66.53	38	66.37	67.80	-18	38,670	-0.05%
2021/06/09	46.4	67.32	29	67.60	66.90	17.4	38,325	0.05%
2021/06/08	56.3	68.32	58	68.84	67.50	-1.8	37,791	0.00%
2021/06/07	64.1	67.17	65.1	66.44	65.40	-1	36,736	0.00%
2021/06/04	145	74.06	120.3	73.66	70.20	24.8	35,885	0.07%	大買/大賣/
2021/06/03	177.2	78.47	100	78.44	76.70	77.2	34,724	0.22%	大買/
2021/06/02	59	73.39	155.1	74.75	77.00	-96.1	32,196	-0.30%	大賣/
2021/06/01	40.1	68.02	70	69.05	70.00	-30	30,426	-0.10%
2021/05/31	126	69.10	71	70.00	67.40	55.1	29,963	0.18%	大買/
2021/05/28	102.1	68.93	91.5	69.03	68.60	10.6	29,180	0.04%	大買/
2021/05/27	65.1	67.35	69	67.65	68.20	-4	28,200	-0.01%
2021/05/26	73.1	65.83	73	66.89	66.10	0.1	27,470	0.00%
2021/05/25	81.5	67.67	47.1	68.76	65.50	34.4	26,646	0.13%
2021/05/24	86.8	70.77	60.2	71.00	70.00	26.6	25,420	0.10%
2021/05/21	97.1	66.07	100.4	64.90	67.70	-3.3	23,704	-0.01%
2021/05/20	91.1	64.98	73.4	64.40	61.70	17.8	22,447	0.08%
2021/05/19	34	63.04	87.1	64.03	64.90	-53.1	21,046	-0.25%
2021/05/18	43	56.93	68	57.98	59.00	-25	20,204	-0.12%
2021/05/17	37	54.39	22	54.05	53.70	15	19,623	0.08%
2021/05/14	44	58.15	50	58.33	59.60	-6	19,165	-0.03%
2021/05/13	54.2	58.32	40.8	57.95	57.50	13.5	18,372	0.07%
2021/05/12	72.8	67.12	83	68.17	63.80	-10.2	17,695	-0.06%
2021/05/11	76.5	75.06	78	74.93	70.80	-1.5	17,218	-0.01%
2021/05/10	13	73.19	30.5	72.13	75.10	-17.5	15,994	-0.11%
2021/05/07	22	62.72	33	65.72	68.30	-11	15,655	-0.07%
2021/05/06	20.5	69.45	25	65.69	66.10	-4.5	15,376	-0.03%
2021/05/05	7.5	67.73	64	67.01	68.50	-56.5	15,070	-0.38%
2021/05/04	21	69.98	11	73.28	67.00	10	14,815	0.07%
2021/05/03	28	74.84	23.8	72.97	74.40	4.2	14,627	0.03%
2021/04/29	3	70.48	63.1	69.24	70.80	-60.1	14,362	-0.42%
2021/04/28	30.5	66.74	12	66.64	66.50	18.5	14,027	0.13%
2021/04/27	52	64.98	60.4	64.60	66.10	-8.4	13,789	-0.06%
2021/04/26	37	60.18	47.1	61.67	64.30	-10.1	13,492	-0.07%
2021/04/23	74.5	54.97	103	56.06	58.60	-28.5	13,222	-0.22%	大賣/
2021/04/22	61.5	57.11	68.1	56.08	54.10	-6.6	12,087	-0.05%
2021/04/21	60	51.90	47.3	52.98	53.90	12.7	11,255	0.11%
2021/04/20	180	48.00	168	48.42	49.00	12	10,506	0.11%	大買/大賣/
2021/04/19	83.2	46.08	68	46.62	46.90	15.2	9,456	0.16%
2021/04/16	46	39.71	75.9	42.00	42.75	-29.9	8,607	-0.35%
2021/04/15	0.4	39.10	38.4	38.86	38.90	-38.1	8,037	-0.47%
2021/04/14	30.2	37.92	0	0.00	38.00	30.2	7,958	0.38%
2021/04/13	23.2	38.71	29.2	38.22	38.20	-5.9	7,811	-0.08%
2021/04/12	15.1	38.87	56	38.59	38.40	-41	7,710	-0.53%
2021/04/09	42.9	38.29	129	37.81	37.55	-86.1	7,495	-1.15%	大賣/
2021/04/08	26	39.98	6.2	40.06	39.50	19.9	7,199	0.28%
2021/04/07	33.2	40.11	47	40.43	40.00	-13.9	6,955	-0.20%
2021/04/06	32	38.62	40	37.80	38.90	-8	6,566	-0.12%
2021/04/01	60.5	36.33	38	36.43	36.45	22.5	6,256	0.36%
2021/03/31	143	34.43	43	35.30	35.80	100	5,819	1.72%	大買/
2021/03/30	25	32.72	39	32.83	32.95	-14	5,335	-0.26%
2021/03/29	41	32.56	34	32.96	33.00	7	5,308	0.13%
2021/03/26	16	31.42	18	32.24	32.35	-2	5,372	-0.04%
2021/03/25	10	31.16	3	31.45	30.85	7	5,535	0.13%
2021/03/24	1	31.95	10	32.20	32.00	-9	5,523	-0.16%
2021/03/23	14	32.41	122.1	31.90	32.40	-108.1	5,456	-1.98%	大賣/鉅額交易
2021/03/22	34	32.88	22.2	33.21	32.95	11.8	5,314	0.22%
2021/03/19	17	31.97	20	32.11	32.00	-3	5,046	-0.06%
2021/03/18	7	30.80	5.4	31.36	31.45	1.6	4,834	0.03%
2021/03/17	0	0.00	12	30.10	30.20	-12	4,698	-0.26%
2021/03/16	4	29.58	5	29.90	29.90	-1	4,630	-0.02%
2021/03/15	34	29.60	6.1	29.75	29.85	27.9	4,593	0.61%
2021/03/12	0	0.00	34	28.93	29.05	-34	4,540	-0.75%
2021/03/11	55	29.03	0	0.00	28.80	55	4,490	1.22%
2021/03/10	0	0.00	2	28.70	28.85	-2	4,446	-0.04%
2021/03/09	0	0.00	1	28.74	28.65	-1	4,404	-0.02%
2021/03/08	0	0.00	0	28.00	28.00	0	4,313	0.00%
2021/03/05	14	27.94	12	28.82	27.90	2	4,276	0.05%
2021/03/03	0	0.00	20.1	27.76	27.95	-20.1	4,080	-0.49%
2021/03/02	1	27.90	5	27.50	27.30	-4	4,044	-0.10%
2021/02/26	0	0.00	1	27.85	27.85	-1	4,016	-0.02%
2021/02/25	5	27.80	19	27.49	27.90	-14	3,963	-0.35%
2021/02/24	5	27.05	0	0.00	27.10	5	3,886	0.13%
2021/02/23	6	26.85	0	0.00	26.85	6	3,814	0.16%
2021/02/22	10	26.83	3	26.90	26.65	7	3,778	0.19%
2021/02/19	0	0.00	4	26.29	26.40	-4	3,758	-0.11%
2021/02/18	13	26.84	2	26.78	26.75	11	3,721	0.30%
2021/02/17	3	25.60	39	25.35	25.75	-36	3,617	-1.00%
2021/02/05	5	24.60	0	0.00	24.65	5	3,550	0.14%
2021/02/04	11	24.84	0	0.00	24.75	11	3,539	0.31%
2021/02/03	1	24.20	0	0.00	24.35	1	3,530	0.03%
2021/02/02	1	24.15	0	0.00	24.50	1	3,541	0.03%
2021/02/01	3	23.70	0	0.00	24.05	3	3,534	0.08%
2021/01/29	1	23.75	1	23.80	23.90	0	3,516	0.00%
2021/01/28	1	24.15	9	23.98	24.30	-8	3,487	-0.23%
2021/01/26	11	24.47	0	0.00	24.55	11	3,468	0.32%
2021/01/25	0	0.00	13	24.98	25.00	-13	3,462	-0.38%
2021/01/22	0	0.00	10	24.40	24.50	-10	3,437	-0.29%
2021/01/20	6	24.00	9	24.20	23.80	-3	3,393	-0.09%
2021/01/19	6	24.98	0	0.00	24.90	6	3,335	0.18%
2021/01/18	7	25.17	3.2	25.10	25.20	3.8	3,304	0.11%
2021/01/15	9	26.16	19	26.11	26.00	-10	3,227	-0.31%
2021/01/14	14	28.03	18.4	27.68	27.60	-4.4	3,095	-0.14%
2021/01/13	7	27.12	3	27.40	27.00	4	2,920	0.14%
2021/01/12	19	26.83	19	27.69	26.75	0	2,810	0.00%
2021/01/11	1	25.65	41.2	26.13	26.75	-40.2	2,369	-1.70%
2021/01/08	0	0.00	0	24.30	24.35	0	2,273	0.00%
2021/01/07	12	23.94	4	24.10	24.05	8	2,241	0.36%
2021/01/06	24	24.38	10	24.75	24.45	14	2,191	0.64%
2021/01/05	17.1	24.96	9	25.02	24.95	8.1	2,144	0.38%
2021/01/04	0	0.00	10	24.93	24.90	-10	2,076	-0.48%
2020/12/31	10	24.40	0.1	24.55	24.45	9.9	2,043	0.48%
2020/12/30	13	24.38	3	24.53	24.55	10	2,025	0.49%
2020/12/29	3	24.75	7	24.70	24.70	-4	1,997	-0.20%
2020/12/28	15	25.18	0	0.00	25.15	15	1,902	0.79%
2020/12/25	3	24.42	2	24.50	24.25	1	1,767	0.06%
2020/12/23	4	23.70	2	23.80	24.20	2	1,714	0.12%
2020/12/22	32	24.82	47	24.88	23.85	-15	1,668	-0.90%
2020/12/21	57	24.21	2	24.85	25.20	55	1,463	3.76%
2020/12/18	5	23.20	3	23.86	23.75	2	1,234	0.16%
2020/12/11	0.1	22.30	0	0.00	22.35	0.1	1,079	0.01%
2020/12/09	0	0.00	10	23.07	23.15	-10	1,053	-0.95%
2020/12/08	6	22.80	1	22.80	22.80	5	1,033	0.48%
2020/12/07	8	22.13	1	22.00	22.00	7	1,000	0.70%
2020/12/04	1	22.20	0	0.00	22.20	1	997	0.10%
2020/12/02	5	22.30	0	0.00	22.30	5	1,035	0.48%
2020/11/30	5	22.85	0	0.00	22.40	5	1,034	0.48%
2020/11/27	0	0.00	2	22.88	22.95	-2	1,028	-0.19%
2020/11/26	0	0.00	1	22.70	22.80	-1	1,034	-0.10%
2020/11/24	6	22.28	0	0.00	22.35	6	1,039	0.58%
2020/11/23	0	0.00	4	22.35	22.35	-4	1,041	-0.38%
2020/11/20	5	22.05	0.3	22.12	22.30	4.7	1,039	0.45%
2020/11/19	1	22.20	1	22.25	22.15	0	1,043	0.00%
2020/11/18	0	0.00	3.2	22.17	22.15	-3.2	1,045	-0.31%
2020/11/16	4	21.70	0	0.00	21.80	4	1,077	0.37%
2020/11/13	0	0.00	2	21.75	21.80	-2	1,084	-0.18%
2020/11/11	3	21.75	0	0.00	21.90	3	1,110	0.27%
2020/11/10	2	21.60	7.1	21.57	21.70	-5.1	1,115	-0.46%
2020/11/09	0	0.00	1.1	21.30	21.25	-1.1	1,096	-0.10%
2020/11/06	0	0.00	1	21.15	21.15	-1	1,100	-0.09%
2020/11/05	1.2	21.11	0	0.00	21.10	1.2	1,120	0.10%
2020/11/04	5.1	21.01	0	0.00	21.10	5.1	1,137	0.45%
2020/11/03	0	0.00	0.1	21.10	21.10	-0.1	1,145	-0.01%
2020/11/02	1	21.10	0	0.00	21.05	1	1,160	0.09%
2020/10/30	0.3	21.30	0.1	21.20	21.20	0.2	1,161	0.02%
2020/10/29	0	0.00	1	21.30	21.50	-1	1,153	-0.09%
2020/10/28	0	0.00	3	21.60	21.65	-3	1,158	-0.26%
2020/10/26	0.1	22.00	0	0.00	21.95	0.1	1,164	0.01%
2020/10/23	0	0.00	1	21.65	21.60	-1	1,171	-0.09%
2020/10/22	1	21.40	0	0.00	21.50	1	1,212	0.08%
2020/10/12	1	21.90	0	0.00	21.80	1	1,259	0.08%
2020/10/07	0	0.00	1	22.50	22.50	-1	1,262	-0.08%
2020/10/06	1	22.60	1	22.45	22.55	0	1,262	0.00%
2020/10/05	2	22.30	46	22.32	22.50	-44	1,270	-3.46%
2020/09/29	10	21.75	0	0.00	21.65	10	1,298	0.77%
2020/09/24	1	21.30	5.1	21.31	21.35	-4.1	1,423	-0.29%
2020/09/23	2	21.70	0	0.00	21.65	2	1,441	0.14%
2020/09/22	20	21.90	0	0.00	21.90	20	1,465	1.36%
2020/09/21	16	22.15	6	22.35	22.30	10	1,460	0.68%
2020/09/18	7	22.19	1	22.30	22.35	6	1,469	0.41%
2020/09/17	0	0.00	10	22.05	22.10	-10	1,479	-0.68%
2020/09/16	7	22.02	0.4	22.20	22.00	6.6	1,505	0.44%
2020/09/15	1	22.15	1	22.15	22.20	0	1,522	0.00%
2020/09/14	1	22.20	0	0.00	22.20	1	1,594	0.06%
2020/09/11	5	22.40	3	22.25	22.30	2	1,640	0.12%
2020/09/10	11	22.90	0	0.00	22.75	11	1,640	0.67%
2020/09/09	6	22.90	0	0.00	22.95	6	1,642	0.37%
2020/09/07	0	0.00	1	23.35	23.25	-1	1,699	-0.06%
2020/09/04	0	0.00	1	22.85	22.80	-1	1,724	-0.06%
2020/09/01	9	23.32	2	23.30	23.25	7	2,211	0.32%
2020/08/31	11	23.30	0	0.00	23.15	11	2,262	0.49%
2020/08/25	0	0.00	4	22.75	22.70	-4	2,312	-0.17%
2020/08/24	5	22.19	0	0.00	22.20	5	2,335	0.21%
2020/08/20	1	22.40	12.4	22.45	22.00	-11.4	2,446	-0.46%
2020/08/19	0	0.00	3	23.05	22.90	-3	2,450	-0.12%
2020/08/18	10	23.20	2	23.20	23.05	8	2,479	0.32%
2020/08/17	2	23.35	2	23.20	23.25	0	2,507	0.00%
2020/08/14	1	22.80	0	0.00	23.10	1	2,529	0.04%
2020/08/12	2	22.50	2	22.85	22.75	0	2,536	0.00%
2020/08/11	3	22.75	2	22.95	22.80	1	2,559	0.04%
2020/08/10	0	0.00	2	22.58	22.60	-2	2,588	-0.08%
2020/08/07	2	22.30	0	0.00	22.25	2	2,614	0.08%
2020/08/06	6	22.17	0	0.00	22.30	6	2,618	0.23%
2020/08/04	0	0.00	7	21.31	21.35	-7	2,600	-0.27%
2020/08/03	0	0.00	0.1	21.50	21.25	-0.1	2,609	0.00%
2020/07/31	4	21.60	0	0.00	21.60	4	2,616	0.15%
2020/07/29	4	21.09	0	0.00	21.45	4	2,631	0.15%
2020/07/28	3	21.32	0	0.00	21.10	3	2,639	0.11%
2020/07/27	1	22.15	2	22.05	21.90	-1	2,630	-0.04%
2020/07/23	1	22.65	11	22.70	22.70	-10	2,643	-0.38%
2020/07/22	2	23.05	0	0.00	23.00	2	2,649	0.08%
2020/07/21	2	23.05	0	0.00	23.20	2	2,648	0.08%
2020/07/17	2	22.78	0.1	22.85	22.70	1.9	2,644	0.07%
2020/07/16	1	22.80	1	22.95	22.90	0	2,673	0.00%
2020/07/14	9	22.89	0	0.00	22.80	9	2,696	0.33%
2020/07/10	3	22.80	0	0.00	22.85	3	2,729	0.11%
2020/07/09	7	23.24	2	23.35	23.10	5	2,729	0.18%
2020/07/08	6	23.43	0	0.00	23.50	6	2,711	0.22%
2020/07/07	9	23.60	0	0.00	23.70	9	2,693	0.33%
2020/07/06	8	23.59	0	0.00	23.65	8	2,691	0.30%
2020/07/03	0	0.00	2	25.10	25.20	-2	2,659	-0.08%
2020/07/02	2	25.20	2	25.15	25.20	0	2,609	0.00%
2020/07/01	0	0.00	5	24.90	25.10	-5	2,583	-0.19%
2020/06/23	2	24.70	2	24.75	24.85	0	2,558	0.00%
2020/06/22	10	24.90	3	25.00	25.00	7	2,541	0.28%
2020/06/19	4	24.75	107	24.77	25.00	-103	2,542	-4.05%	大賣/鉅額交易
2020/06/18	1	24.60	6	24.60	24.65	-5	2,501	-0.20%
2020/06/17	0	0.00	5	24.06	24.15	-5	2,476	-0.20%
2020/06/16	101	23.75	1	23.75	23.75	100	2,507	3.99%	大買/
2020/06/12	11	23.37	3	23.40	23.50	8	2,545	0.31%
2020/06/11	2	23.90	201	23.89	23.75	-199	2,546	-7.82%	大賣/鉅額交易
2020/06/10	2	24.40	0	0.00	24.40	2	2,515	0.08%
2020/06/09	12	24.29	101	24.33	24.40	-89	2,550	-3.49%	大賣/
2020/06/08	189	23.74	30	23.35	23.80	159	2,463	6.45%	大買/鉅額交易
2020/06/05	5	24.37	0	0.00	24.30	5	2,126	0.24%
2020/06/04	4	23.94	0	0.00	24.05	4	2,083	0.19%
2020/06/03	1	23.60	2	23.55	23.60	-1	2,092	-0.05%
2020/06/02	135	23.30	0	0.00	23.35	135	2,091	6.45%	大買/鉅額交易
2020/06/01	12	23.04	0	0.00	23.00	12	2,088	0.57%
2020/05/29	4	22.68	0	0.00	22.65	4	2,060	0.19%
2020/05/28	11	23.06	2	23.05	22.55	9	2,026	0.44%
2020/05/27	3	23.53	1	23.65	23.30	2	1,981	0.10%
2020/05/26	1	24.00	1	24.20	23.65	0	1,948	0.00%
2020/05/25	1	24.15	0	0.00	23.95	1	1,911	0.05%
2020/05/22	23	23.61	0	0.00	23.60	23	1,877	1.23%
2020/05/21	0	0.00	1	24.10	24.20	-1	1,847	-0.05%
2020/05/19	2	23.45	0	0.00	23.50	2	1,819	0.11%
2020/05/18	7	23.32	2	23.43	23.35	5	1,813	0.28%
2020/05/15	4	23.25	0	0.00	23.35	4	1,795	0.22%
2020/05/14	5	23.76	2	24.10	23.40	3	1,751	0.17%
2020/05/12	1	24.30	0	0.00	24.50	1	1,720	0.06%
2020/05/08	2	24.40	0	0.00	24.40	2	1,727	0.12%
2020/05/06	3	24.27	0	0.00	24.20	3	1,776	0.17%
2020/05/05	0	0.00	2	24.35	24.45	-2	1,768	-0.11%
2020/05/04	3	24.80	2	24.70	24.50	1	1,773	0.06%
2020/04/28	2	24.15	1	24.10	24.10	1	1,779	0.06%
2020/04/23	0	0.00	2	23.60	23.60	-2	1,859	-0.11%
2020/04/17	2	24.15	0	0.00	23.85	2	1,880	0.11%
2020/04/16	0	0.00	2	24.03	23.85	-2	1,871	-0.11%
2020/04/15	3	24.18	1	24.25	24.10	2	1,863	0.11%
2020/04/14	0	0.00	12	23.28	23.50	-12	1,858	-0.65%
2020/04/10	0	0.00	5	23.05	23.15	-5	1,897	-0.26%
2020/04/09	8	22.96	3	22.98	23.05	5	1,903	0.26%
2020/04/08	3	22.78	2	22.80	22.95	1	1,887	0.05%
2020/04/07	7	22.08	0	0.00	22.25	7	1,878	0.37%
2020/04/06	7	21.81	0	0.00	21.80	7	1,876	0.37%
2020/03/27	5	21.60	20	21.45	21.40	-15	1,862	-0.81%
2020/03/25	5	21.87	0	0.00	21.55	5	1,839	0.27%
2020/03/24	2.1	20.65	103	20.70	20.70	-100.9	1,819	-5.55%	大賣/
2020/03/20	91	19.70	0	0.00	19.80	91	1,791	5.08%
2020/03/19	15	19.44	0	0.00	19.40	15	1,764	0.85%
2020/03/18	2	22.48	0	0.00	21.55	2	1,732	0.12%
2020/03/17	1	22.65	10	22.85	22.65	-9	1,733	-0.52%
2020/03/16	1	23.70	1	23.95	23.85	0	1,688	0.00%
2020/03/13	11	23.90	5	23.94	24.80	6	1,660	0.36%
2020/03/11	0	0.00	13	26.58	26.50	-13	1,560	-0.83%
2020/03/10	1	26.30	0	0.00	26.45	1	1,551	0.06%
2020/03/09	12	26.55	0	0.00	26.15	12	1,527	0.79%
2020/03/06	14	26.89	3	26.85	26.80	11	1,483	0.74%
2020/03/02	1	27.15	2	27.05	27.10	-1	1,441	-0.07%
2020/02/26	0	0.00	15	27.45	27.45	-15	1,396	-1.07%
2020/02/24	2	27.58	0	0.00	27.55	2	1,391	0.14%
2020/02/20	3	27.67	0	0.00	27.65	3	1,400	0.21%
2020/02/19	0	0.00	4	27.80	27.85	-4	1,388	-0.29%
2020/02/18	10	27.40	0	0.00	27.45	10	1,390	0.72%
2020/02/14	5	27.50	0	0.00	27.45	5	1,403	0.36%
2020/02/11	1	27.25	0	0.00	27.25	1	1,467	0.07%
2020/02/10	6	27.23	0	0.00	27.05	6	1,506	0.40%
2020/02/07	3	27.88	0	0.00	27.75	3	1,482	0.20%
2020/02/06	1	28.00	0	0.00	28.20	1	1,454	0.07%
2020/02/05	5	27.89	0	0.00	27.85	5	1,471	0.34%
2020/02/04	4	27.94	0	0.00	27.85	4	1,468	0.27%
2020/02/03	1	27.85	1	27.75	27.80	0	1,472	0.00%
2020/01/31	1	28.30	2	28.25	28.25	-1	1,433	-0.07%
2020/01/30	4	28.25	0	0.00	28.15	4	1,428	0.28%
2020/01/16	1	29.00	0	0.00	29.00	1	1,356	0.07%
2020/01/15	3	29.03	0	0.00	29.10	3	1,361	0.22%
2020/01/14	4	29.00	1	29.05	29.00	3	1,385	0.22%
2020/01/13	2	29.15	3	29.15	29.10	-1	1,382	-0.07%
2020/01/09	2	29.10	0	0.00	29.15	2	1,385	0.14%
2020/01/08	2	28.88	0	0.00	29.00	2	1,395	0.14%
2020/01/07	3	29.13	0	0.00	29.15	3	1,404	0.21%
2020/01/06	3	29.15	0	0.00	29.05	3	1,427	0.21%
2020/01/03	1	29.45	4	29.45	29.30	-3	1,413	-0.21%
2020/01/02	2	29.53	0	0.00	29.50	2	1,411	0.14%
2019/12/30	10	29.45	0	0.00	29.55	10	1,518	0.66%
2019/12/27	2	29.43	2	29.40	29.35	0	1,720	0.00%
2019/12/26	2	29.40	0	0.00	29.40	2	1,697	0.12%
2019/12/25	2	29.45	0	0.00	29.45	2	1,717	0.12%
2019/12/24	1	29.35	0	0.00	29.40	1	1,734	0.06%
2019/12/17	2	29.43	0	0.00	29.35	2	1,855	0.11%
2019/12/16	3	29.38	0	0.00	29.50	3	1,862	0.16%
2019/12/13	0	0.00	1	29.50	29.45	-1	1,860	-0.05%
2019/12/11	2	29.70	0	0.00	29.75	2	1,832	0.11%
2019/12/09	5	29.90	0.1	29.90	29.90	4.9	1,869	0.26%
2019/12/05	2	29.70	0	0.00	29.70	2	1,908	0.10%
2019/11/29	2	29.65	0	0.00	29.55	2	2,013	0.10%
2019/11/28	1	29.80	0	0.00	29.65	1	2,067	0.05%
2019/11/26	0	0.00	1	29.80	29.85	-1	2,158	-0.05%
2019/11/25	0	0.00	11	29.61	29.75	-11	2,165	-0.51%
2019/11/22	0	0.00	10	29.55	29.50	-10	2,157	-0.46%
2019/11/20	0	0.00	17	29.59	29.65	-17	2,162	-0.79%
2019/11/19	15	29.60	19	29.56	29.55	-4	2,164	-0.18%
2019/11/15	1	29.75	0	0.00	29.70	1	2,180	0.05%
2019/11/13	5	29.65	20	29.70	29.90	-15	2,222	-0.67%
2019/11/12	12	29.51	24	29.49	29.70	-12	2,214	-0.54%
2019/11/11	8	29.65	6	29.50	29.50	2	2,208	0.09%
2019/11/08	2	29.90	8	30.05	29.90	-6	2,192	-0.27%
2019/11/07	1	30.15	5	30.45	30.10	-4	2,158	-0.19%
2019/11/06	8	30.42	0	0.00	30.40	8	2,140	0.37%
2019/11/05	0	0.00	5	30.50	30.55	-5	2,146	-0.23%
2019/11/01	5	30.55	0	0.00	30.50	5	2,188	0.23%
2019/10/31	3	30.73	0	0.00	30.60	3	2,235	0.13%
2019/10/29	8	30.58	0	0.00	30.60	8	2,246	0.36%
2019/10/28	3	30.65	0	0.00	30.70	3	2,274	0.13%
2019/10/25	1	30.75	0	0.00	30.65	1	2,329	0.04%
2019/10/24	0.7	30.75	0	0.00	30.75	0.7	2,377	0.03%
2019/10/22	8	31.03	10	30.95	31.00	-2	2,464	-0.08%
2019/10/18	2	30.65	0	0.00	30.45	2	2,565	0.08%
2019/10/16	0	0.00	41	30.65	30.65	-41	2,694	-1.52%
2019/10/15	1	30.85	4	30.85	30.70	-3	2,710	-0.11%
2019/10/14	0	0.00	2	30.80	30.85	-2	2,703	-0.07%
2019/10/08	1	30.70	1	30.50	30.40	0	2,677	0.00%
2019/10/04	0	0.00	4	30.56	30.50	-4	2,658	-0.15%
2019/10/03	10	29.39	0	0.00	29.60	10	2,596	0.39%
2019/10/01	0	0.00	2	30.00	30.00	-2	2,415	-0.08%
2019/09/26	0	0.00	0.8	30.25	30.20	-0.8	2,424	-0.03%
2019/09/25	6	30.18	0	0.00	30.55	6	2,406	0.25%
2019/09/24	4	30.10	50	30.10	30.10	-46	2,391	-1.92%
2019/09/23	4	30.28	0	0.00	30.10	4	2,362	0.17%
2019/09/20	5	30.25	3	30.35	30.35	2	2,321	0.09%
2019/09/16	1	31.25	0	0.00	31.05	1	2,282	0.04%
2019/09/12	1	31.45	0	0.00	31.30	1	2,291	0.04%
2019/09/11	2	31.70	0	0.00	31.35	2	2,290	0.09%
2019/09/10	7	31.88	0	0.00	31.50	7	2,266	0.31%
2019/09/09	1	32.20	0	0.00	31.85	1	2,228	0.04%
2019/09/06	2	32.10	0	0.00	32.10	2	2,212	0.09%
2019/09/05	0	0.00	2	32.00	32.40	-2	2,203	-0.09%
2019/09/04	7	32.16	0	0.00	32.25	7	2,173	0.32%
2019/09/03	0	0.00	2	32.55	32.45	-2	2,141	-0.09%
2019/09/02	3	32.50	4	32.48	32.60	-1	2,091	-0.05%
2019/08/29	10	31.80	0	0.00	32.00	10	1,986	0.50%
2019/08/21	0	0.00	2	31.45	31.40	-2	1,900	-0.11%
2019/08/14	2	30.65	2	30.40	30.55	0	1,779	0.00%
2019/08/13	1	30.55	0	0.00	30.50	1	1,767	0.06%
2019/08/12	2	30.78	1	30.85	30.75	1	1,746	0.06%
2019/08/08	3	30.90	0	0.00	30.95	3	1,731	0.17%
2019/08/05	2	31.75	0	0.00	31.65	2	1,656	0.12%
2019/08/02	25	31.73	0	0.00	31.40	25	1,637	1.53%
2019/08/01	0	0.00	11	32.21	32.10	-11	1,595	-0.69%
2019/07/31	20	32.60	0	0.00	32.60	20	1,574	1.27%
2019/07/30	0	0.00	22	33.09	32.75	-22	1,593	-1.38%
2019/07/29	0	0.00	28	32.89	32.95	-28	1,557	-1.80%
2019/07/26	1	33.50	0	0.00	33.35	1	1,527	0.07%
2019/07/25	0	0.00	3	34.95	35.20	-3	1,473	-0.20%
2019/07/24	5	35.00	6	35.11	34.65	-1	1,393	-0.07%
2019/07/23	2	34.95	56	34.90	35.05	-54	1,349	-4.00%
2019/07/22	3	35.47	5	35.61	35.80	-2	1,281	-0.16%
2019/07/19	2	34.35	8	34.29	34.80	-6	1,186	-0.51%
2019/07/18	33	33.73	11	34.04	33.70	22	1,121	1.96%
2019/07/17	1	32.90	2	32.80	32.95	-1	1,030	-0.10%
2019/07/16	0	0.00	1	32.80	32.80	-1	1,002	-0.10%
2019/07/15	3	32.35	1.3	32.40	32.50	1.7	987	0.18%
2019/07/12	10	32.13	17	31.94	31.95	-7	988	-0.71%
2019/07/11	4	32.43	1	32.30	32.45	3	963	0.31%
2019/07/09	0	0.00	1	32.20	32.20	-1	931	-0.11%
2019/07/08	1	32.00	6.1	32.04	31.75	-5.1	913	-0.56%
2019/07/05	0	0.00	7	31.83	31.65	-7	902	-0.78%
2019/07/04	1	31.85	4	31.78	31.65	-3	888	-0.34%
2019/07/03	0	0.00	5	31.35	31.20	-5	862	-0.58%
2019/07/02	0	0.00	5	31.25	31.05	-5	853	-0.59%
2019/06/28	8	30.96	5	30.85	30.80	3	866	0.35%
2019/06/27	0	0.00	4	31.20	31.05	-4	884	-0.45%
2019/06/26	5	31.25	3	31.28	31.25	2	887	0.23%
2019/06/25	5	30.80	2.8	31.06	31.20	2.2	883	0.25%
2019/06/24	2	30.95	10	31.03	30.85	-8	865	-0.92%
2019/06/21	1	30.95	2	30.90	30.80	-1	852	-0.12%
2019/06/20	15	30.33	5	30.54	30.60	10	828	1.21%
2019/06/19	4	29.90	13	29.95	30.10	-9	804	-1.12%
2019/06/18	0	0.00	2	29.80	29.80	-2	792	-0.25%
2019/06/14	2	29.70	8	29.70	29.60	-6	800	-0.75%
2019/06/11	3	29.75	0	0.00	29.75	3	832	0.36%
2019/06/10	0	0.00	2	29.80	29.85	-2	831	-0.24%
2019/06/06	5	29.85	20	29.85	29.80	-15	834	-1.80%
2019/06/04	2	29.80	2	29.80	29.65	0	834	0.00%
2019/05/31	3	29.75	0	0.00	29.70	3	837	0.36%
2019/05/27	0	0.00	2	29.65	29.65	-2	880	-0.23%
2019/05/24	0	0.00	4	29.50	29.50	-4	882	-0.45%
2019/05/22	1	29.45	0	0.00	29.55	1	890	0.11%
2019/05/20	4	29.25	0	0.00	29.30	4	894	0.45%
2019/05/15	2	29.65	0	0.00	29.55	2	917	0.22%
2019/05/14	2	29.35	0	0.00	29.65	2	929	0.22%
2019/05/10	2	29.90	10	29.70	29.70	-8	932	-0.86%
2019/05/09	11	30.00	2	30.10	29.95	9	921	0.98%
2019/05/08	2	30.08	3	30.10	30.05	-1	901	-0.11%
2019/05/07	0	0.00	3	30.17	30.20	-3	893	-0.34%
2019/05/06	2	29.75	2	29.60	29.60	0	860	0.00%
2019/05/03	3	30.00	2	30.05	30.00	1	850	0.12%
2019/04/26	0	0.00	1.3	29.40	29.35	-1.3	816	-0.16%
2019/04/25	2	29.45	0	0.00	29.45	2	812	0.25%
2019/04/22	1	29.60	11	29.69	29.60	-10	801	-1.25%
2019/04/18	2	29.50	0	0.00	29.35	2	791	0.25%
2019/04/17	6	29.45	0	0.00	29.40	6	785	0.76%
2019/04/15	0	0.00	0.1	29.45	29.45	-0.1	770	-0.01%
2019/04/10	0	0.00	2	29.70	29.70	-2	744	-0.27%
2019/04/09	2	29.65	0.2	29.65	29.65	1.8	738	0.24%
2019/04/08	0	0.00	1	29.50	29.65	-1	726	-0.14%
2019/04/03	1	29.20	0	0.00	29.20	1	714	0.14%
2019/04/02	2	29.30	0	0.00	29.35	2	708	0.28%
2019/03/29	0	0.00	4	30.08	30.15	-4	651	-0.61%
2019/03/28	0	0.00	3	29.95	30.05	-3	648	-0.46%
2019/03/27	1	29.75	0	0.00	29.80	1	653	0.15%
2019/03/25	0	0.00	2	29.65	29.70	-2	658	-0.30%
2019/03/19	1	29.85	0	0.00	29.85	1	655	0.15%
2019/03/15	1	29.80	0	0.00	29.75	1	630	0.16%
2019/03/14	0	0.00	1	29.80	29.80	-1	653	-0.15%
2019/03/06	0	0.00	1	29.75	29.70	-1	706	-0.14%
2019/03/05	1	29.75	0	0.00	29.70	1	715	0.14%
2019/02/27	3	29.67	1	29.70	29.70	2	687	0.29%
2019/02/26	0	0.00	5	29.51	29.55	-5	675	-0.74%
2019/02/15	1	28.65	0	0.00	28.70	1	665	0.15%
2019/02/14	1	28.65	0	0.00	28.65	1	663	0.15%
2019/02/11	0	0.00	30	28.70	28.65	-30	658	-4.55%
2019/01/28	1	29.00	1	28.95	28.95	0	665	0.00%
2019/01/24	0	0.00	10	28.95	29.05	-10	716	-1.40%
2019/01/18	0	0.00	13	29.59	29.60	-13	778	-1.67%
2019/01/16	4	29.25	0	0.00	29.20	4	828	0.48%
2019/01/14	1	29.25	0	0.00	29.35	1	877	0.11%
2019/01/11	0	0.00	0.6	29.50	29.50	-0.6	927	-0.06%
2019/01/10	5	29.40	34	29.54	29.55	-29	989	-2.93%
2019/01/09	0	0.00	1	29.40	29.35	-1	1,057	-0.09%
2019/01/04	2	28.60	0	0.00	28.85	2	1,456	0.14%
2019/01/02	0	0.00	3	28.85	28.95	-3	1,576	-0.19%
2018/12/27	1	28.90	0	0.00	28.75	1	1,644	0.06%
2018/12/21	10	29.40	1	29.40	29.30	9	1,694	0.53%
2018/12/20	31	29.59	0	0.00	29.60	31	1,692	1.83%
2018/12/19	0	0.00	7	29.33	29.50	-7	1,676	-0.42%
2018/12/18	3	29.30	6	29.35	29.30	-3	1,676	-0.18%
2018/12/17	3	29.45	10	29.60	29.55	-7	1,677	-0.42%
2018/12/12	0	0.00	8	29.20	29.30	-8	1,664	-0.48%
2018/12/11	0	0.00	7	29.20	29.20	-7	1,665	-0.42%
2018/12/07	9	29.41	10	29.60	29.30	-1	1,673	-0.06%
2018/12/05	0	0.00	1	29.20	29.25	-1	1,652	-0.06%
2018/12/04	2	29.33	6	29.47	29.30	-4	1,659	-0.24%
2018/12/03	2	29.15	1	29.25	29.20	1	1,641	0.06%
2018/11/30	2	28.78	2	28.93	28.80	0	1,623	0.00%
2018/11/29	7	28.76	0	0.00	28.65	7	1,625	0.43%
2018/11/28	3	28.95	3	28.90	28.95	0	1,618	0.00%
2018/11/21	0	0.00	20	28.75	28.85	-20	1,650	-1.21%
2018/11/15	1	28.35	0	0.00	28.40	1	1,671	0.06%
2018/11/13	7	27.93	1	27.60	28.00	6	1,688	0.36%
2018/11/12	5	27.95	1	28.00	27.95	4	1,680	0.24%
2018/11/09	5	28.15	0	0.00	28.35	5	1,676	0.30%
2018/11/07	5	28.85	0	0.00	28.85	5	1,670	0.30%
2018/11/06	0	0.00	1	28.90	29.05	-1	1,694	-0.06%
2018/11/05	2	28.75	0	0.00	28.65	2	1,688	0.12%
2018/11/01	3	29.07	0	0.00	29.25	3	1,659	0.18%
2018/10/30	4	29.05	0	0.00	28.85	4	1,648	0.24%
2018/10/29	3	29.40	0	0.00	29.30	3	1,638	0.18%
2018/10/26	1	29.60	0	0.00	29.85	1	1,632	0.06%
2018/10/25	2	29.45	1	29.25	29.50	1	1,617	0.06%
2018/10/24	14	30.35	6	29.85	30.00	8	1,597	0.50%
2018/10/23	2	30.40	0	0.00	30.15	2	1,576	0.13%
2018/10/22	5	31.11	4	30.90	30.90	1	1,557	0.06%
2018/10/19	5	31.05	9	30.90	30.95	-4	1,583	-0.25%
2018/10/18	3	31.03	14.1	31.12	31.45	-11.1	1,535	-0.72%
2018/10/17	3	31.27	6	31.18	30.85	-3	1,499	-0.20%
2018/10/16	44	32.00	42	32.03	31.55	2	1,424	0.14%
2018/10/15	8	31.96	15.1	31.95	31.95	-7.1	1,158	-0.61%
2018/10/12	2	29.98	0	0.00	30.45	2	1,050	0.19%
2018/10/11	13	29.81	0	0.00	30.05	13	1,025	1.27%
2018/10/09	2	30.95	10	31.07	30.95	-8	978	-0.82%
2018/10/08	0	0.00	4	30.70	30.80	-4	910	-0.44%
2018/10/04	1	30.35	0.6	30.55	30.60	0.4	841	0.05%
2018/10/03	2	30.38	18	30.27	30.10	-16	820	-1.95%
2018/09/28	0	0.00	5	29.80	29.90	-5	791	-0.63%
2018/09/27	5	29.80	1	29.75	29.75	4	784	0.51%
2018/09/25	0	0.00	10	29.60	29.65	-10	773	-1.29%
2018/09/21	0	0.00	1	29.65	29.55	-1	763	-0.13%
2018/09/20	5	29.45	0	0.00	29.40	5	757	0.66%
2018/09/19	1	29.50	5	29.54	29.55	-4	753	-0.53%
2018/09/12	3	29.30	0	0.00	29.25	3	736	0.41%
2018/09/11	1	30.40	0	0.00	30.40	1	732	0.14%
2018/09/10	100	29.98	2	30.00	29.90	98	725	13.51%
2018/09/07	0	0.00	5	29.95	29.95	-5	722	-0.69%
2018/09/05	7	29.80	0	0.00	30.00	7	712	0.98%
2018/09/04	0	0.00	2	30.20	30.15	-2	703	-0.28%
2018/08/31	1	30.20	1	30.35	30.20	0	717	0.00%
2018/08/29	0	0.00	1	30.80	30.70	-1	707	-0.14%
2018/08/28	0	0.00	9	30.95	30.95	-9	694	-1.30%
2018/08/27	0	0.00	1	30.80	30.75	-1	672	-0.15%
2018/08/24	6	30.60	0	0.00	30.45	6	669	0.90%
2018/08/22	2	30.90	0	0.00	30.90	2	645	0.31%
2018/08/21	1	30.75	3	30.70	30.80	-2	635	-0.31%
2018/08/20	0	0.00	5	30.40	30.40	-5	617	-0.81%
2018/08/16	0	0.00	2	30.20	30.25	-2	599	-0.33%
2018/08/13	0	0.00	6	29.28	29.75	-6	581	-1.03%
2018/08/10	1	30.55	0	0.00	30.55	1	552	0.18%
2018/08/09	0	0.00	2	30.73	30.70	-2	550	-0.36%
2018/08/08	0	0.00	1	31.05	30.90	-1	551	-0.18%
2018/08/07	1	30.75	0	0.00	30.75	1	542	0.18%
2018/08/06	2	31.15	10	30.85	30.85	-8	531	-1.50%
2018/08/03	1	30.20	1	30.35	30.40	0	517	0.00%
2018/08/02	1	30.25	0	0.00	30.20	1	524	0.19%
2018/07/31	9	30.25	0	0.00	30.40	9	538	1.67%
2018/07/30	0	0.00	0.1	30.35	30.50	-0.1	538	-0.02%
2018/07/27	0	0.00	20	30.51	30.60	-20	531	-3.77%
2018/07/26	31	30.52	54.5	30.34	30.70	-23.5	517	-4.54%
2018/07/24	50	29.95	4	29.73	29.95	46	471	9.75%
2018/07/19	0	0.00	2	29.45	29.40	-2	444	-0.45%
2018/07/18	2	29.30	0	0.00	29.45	2	445	0.45%
2018/07/16	2	29.30	2	29.30	29.10	0	449	0.00%
2018/07/10	0	0.00	6	28.85	28.85	-6	446	-1.34%
2018/07/09	2	28.73	4	28.75	28.75	-2	447	-0.45%
2018/07/06	10	28.50	0	0.00	28.25	10	445	2.24%
2018/07/03	2	28.70	2	28.70	28.70	0	456	0.00%
2018/06/22	1	28.80	0	0.00	28.80	1	460	0.22%
2018/06/20	1	28.90	0	0.00	29.00	1	465	0.22%
2018/06/15	0	0.00	3	29.80	29.80	-3	455	-0.66%
2018/06/14	1	29.25	0	0.00	29.35	1	445	0.22%
2018/06/11	0	0.00	6	29.45	29.60	-6	440	-1.36%
2018/06/08	0	0.00	10	29.40	29.45	-10	431	-2.32%
2018/06/07	0	0.00	12	29.35	29.45	-12	427	-2.81%
2018/05/31	0	0.00	3	29.00	29.00	-3	433	-0.69%
2018/05/30	1	28.80	0	0.00	29.00	1	433	0.23%
2018/05/28	0	0.00	2	29.45	29.35	-2	431	-0.46%
2018/05/25	0	0.00	20	29.15	29.30	-20	432	-4.62%
2018/05/24	0	0.00	1.8	29.15	29.20	-1.8	432	-0.40%
2018/05/22	1	29.15	0	0.00	29.15	1	439	0.23%
2018/05/14	10	29.40	1	29.40	29.20	9	499	1.80%
2018/05/11	0	0.00	9	29.38	29.55	-9	495	-1.82%
2018/05/10	10	29.68	0	0.00	29.65	10	483	2.07%
2018/05/09	1.3	29.49	3	29.42	29.50	-1.7	470	-0.35%
2018/05/08	0	0.00	0.6	28.75	28.75	-0.6	442	-0.14%
2018/05/07	0	0.00	42	28.50	28.80	-42	440	-9.53%
2018/05/02	0	0.00	2	28.50	28.40	-2	439	-0.46%
2018/04/27	1	28.05	2	28.15	28.15	-1	443	-0.23%
2018/04/25	2	27.95	0	0.00	28.00	2	459	0.44%
2018/04/23	5	28.18	0	0.00	28.20	5	468	1.07%
2018/04/20	0	0.00	2	27.70	27.80	-2	461	-0.43%
2018/04/17	10	27.80	1	27.85	27.80	9	477	1.88%
2018/04/13	0	0.00	1	27.85	27.90	-1	504	-0.20%
2018/03/31	2	27.70	0	0.00	27.85	2	576	0.35%
2018/03/30	3	27.50	1	27.55	27.60	2	574	0.35%
2018/03/29	2	27.53	0	0.00	27.70	2	573	0.35%
2018/03/28	0	0.00	2.1	27.58	27.85	-2.1	579	-0.36%
2018/03/27	0	0.00	1	27.80	27.80	-1	585	-0.17%
2018/03/23	2	27.45	13	27.50	27.55	-11	589	-1.86%
2018/03/22	0	0.00	2	28.00	28.00	-2	601	-0.33%
2018/03/20	1	27.90	0	0.00	28.10	1	658	0.15%
2018/03/14	1	28.10	0	0.00	28.30	1	693	0.14%
2018/03/13	6	28.20	3	28.05	28.20	3	700	0.43%
2018/03/08	1	27.70	0	0.00	27.80	1	789	0.13%
2018/03/01	1	27.60	0	0.00	27.75	1	852	0.12%
2018/02/21	2	27.30	0	0.00	27.30	2	901	0.22%
2018/02/12	1	27.05	100	27.16	27.20	-99	899	-11.00%
2018/02/09	1	27.10	13	27.10	27.40	-12	894	-1.34%
2018/02/06	3	27.57	67	27.80	27.80	-64	867	-7.37%
2018/02/02	3	29.00	5	29.00	29.00	-2	854	-0.23%
2018/02/01	1	29.10	0	0.00	29.10	1	877	0.11%
2018/01/24	5	28.90	11	28.81	29.15	-6	1,005	-0.60%
2018/01/22	0	0.00	1	28.70	28.85	-1	1,014	-0.10%
2018/01/18	0	0.00	10	29.05	29.00	-10	1,021	-0.98%
2018/01/17	13	29.13	0	0.00	29.25	13	1,047	1.24%
2018/01/15	2	29.35	1.4	29.31	29.20	0.6	1,070	0.06%
2018/01/11	0	0.00	2	29.15	29.20	-2	1,116	-0.18%
2018/01/10	1	29.60	0	0.00	29.30	1	1,133	0.09%
2018/01/09	7	29.77	1	29.65	29.80	6	1,172	0.51%
2018/01/08	0	0.00	1	30.00	29.80	-1	1,173	-0.09%
2018/01/05	0	0.00	3	29.15	29.05	-3	1,150	-0.26%
2018/01/04	3	28.85	70	29.01	29.20	-67	1,152	-5.81%
2018/01/02	10	29.20	15	29.09	29.10	-5	1,138	-0.44%