慧洋-KY (2637)-大昌券商分點個股進出

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
68.9
漲跌
▲0.2
漲幅
+0.29%
成交量
7,618張
產業
上市航運類股
952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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	1	70.50	0.2	69.33	68.90	0.9	6,401	0.01%
2024/04/26	4.3	68.36	3	68.40	68.70	1.3	6,323	0.02%
2024/04/25	8	67.48	7.9	68.00	67.10	0.1	6,323	0.00%
2024/04/24	7.1	67.46	7	67.73	67.50	0.1	6,433	0.00%
2024/04/23	2	68.50	14.2	68.46	69.20	-12.2	6,346	-0.19%
2024/04/22	32	69.75	37.6	68.30	69.20	-5.6	6,217	-0.09%
2024/04/19	40	66.42	14.5	66.51	66.30	25.5	5,846	0.44%
2024/04/18	1	63.00	2	63.55	64.70	-1	5,649	-0.02%
2024/04/17	1	63.30	0	0.00	63.20	1	5,642	0.02%
2024/04/16	0.3	63.48	1	64.00	62.90	-0.7	5,686	-0.01%
2024/04/15	2.2	66.71	4	67.25	66.00	-1.8	5,747	-0.03%
2024/04/12	4.2	64.91	4.1	65.60	66.70	0.1	5,782	0.00%
2024/04/11	1	63.60	3	63.93	64.20	-2	6,060	-0.03%
2024/04/10	2.5	63.22	11.1	63.04	63.20	-8.6	6,140	-0.14%
2024/04/09	18	62.55	22	62.70	63.70	-4	6,134	-0.07%
2024/04/02	4	57.63	0	0.00	57.30	4	6,020	0.07%
2024/04/01	2	58.80	0	0.00	58.50	2	6,049	0.03%
2024/03/29	2	58.45	0	0.00	58.40	2	6,209	0.03%
2024/03/28	0	0.00	3	59.57	58.90	-3	6,350	-0.05%
2024/03/26	2.2	60.36	0	0.00	59.50	2.2	6,719	0.03%
2024/03/22	1	60.20	26	60.17	61.80	-25	6,852	-0.36%
2024/03/21	1	60.50	0	0.00	60.60	1	7,038	0.01%
2024/03/20	11	61.25	1	61.50	61.10	10	7,038	0.14%
2024/03/19	0	0.00	87	60.87	61.50	-87	7,029	-1.24%
2024/03/18	5	58.38	5	58.06	58.60	0	7,055	0.00%
2024/03/15	5	59.26	21	59.14	58.90	-16	7,025	-0.23%
2024/03/14	22	60.53	16	60.89	60.10	6	6,901	0.09%
2024/03/13	1	60.60	0	0.00	60.60	1	6,970	0.01%
2024/03/12	3	61.77	2	61.70	61.50	1	7,058	0.01%
2024/03/11	17	61.56	3	61.53	61.60	14	7,280	0.19%
2024/03/08	7	60.93	11	61.22	60.80	-4	8,102	-0.05%
2024/03/07	3	59.70	3	60.13	59.80	0	8,665	0.00%
2024/03/06	5.3	61.34	2	61.20	60.10	3.3	8,832	0.04%
2024/03/05	1	61.20	2	61.80	61.70	-1	8,838	-0.01%
2024/03/04	2	61.60	2	61.85	62.00	0	8,891	0.00%
2024/03/01	12	60.18	2	60.30	61.10	10	9,499	0.11%
2024/02/29	33	60.89	24.3	61.50	61.40	8.7	9,495	0.09%
2024/02/27	75.1	58.58	17	59.01	58.10	58.1	9,318	0.62%
2024/02/26	2	58.30	9	58.79	59.30	-7	9,164	-0.08%
2024/02/23	5	56.76	6	56.98	56.40	-1	8,967	-0.01%
2024/02/22	4	57.23	10	56.85	56.80	-6	8,926	-0.07%
2024/02/21	13	56.63	24	56.63	56.50	-11	8,768	-0.13%
2024/02/20	2	55.25	17	55.14	54.90	-15	8,562	-0.18%
2024/02/19	0	0.00	7	53.66	53.90	-7	8,457	-0.08%
2024/02/15	0	0.00	1	51.70	52.40	-1	8,403	-0.01%
2024/02/05	1	51.00	0	0.00	51.00	1	8,382	0.01%
2024/02/01	1	53.20	2	52.70	53.20	-1	8,353	-0.01%
2024/01/31	0	0.00	1	52.00	51.30	-1	8,291	-0.01%
2024/01/29	1	52.10	1	51.70	52.30	0	8,275	0.00%
2024/01/25	0	0.00	1	52.40	52.40	-1	8,290	-0.01%
2024/01/24	2	52.60	2	53.20	52.30	0	8,292	0.00%
2024/01/23	1	52.40	0	0.00	52.50	1	8,292	0.01%
2024/01/22	0	0.00	1	51.70	52.20	-1	8,300	-0.01%
2024/01/19	1	52.20	0	0.00	52.10	1	8,297	0.01%
2024/01/18	0	0.00	10	52.88	53.20	-10	8,281	-0.12%
2024/01/17	0	0.00	6	50.40	50.30	-6	8,162	-0.07%
2024/01/16	1	50.60	0	0.00	50.90	1	8,140	0.01%
2024/01/10	5	50.86	0	0.00	51.10	5	8,197	0.06%
2024/01/09	5	53.00	1	52.80	52.50	4	8,159	0.05%
2024/01/08	7	54.09	7	54.33	54.00	0	7,997	0.00%
2024/01/05	31	54.77	80	54.86	54.90	-49	7,872	-0.62%
2024/01/04	7	53.41	4.4	53.30	53.20	2.6	7,462	0.03%
2024/01/03	1	52.10	4	52.45	52.10	-3	7,437	-0.04%
2024/01/02	2	53.60	4	53.35	52.40	-2	7,479	-0.03%
2023/12/28	3	52.47	1	53.90	51.90	2	7,560	0.03%
2023/12/27	2	53.40	9	53.49	53.50	-7	7,538	-0.09%
2023/12/26	0	0.00	5	52.52	53.00	-5	7,480	-0.07%
2023/12/25	4	51.45	0	0.00	49.95	4	7,324	0.05%
2023/12/22	0	0.00	4	52.80	53.20	-4	7,252	-0.06%
2023/12/21	5	53.44	54	53.95	53.60	-49	7,195	-0.68%
2023/12/19	0	0.00	1	51.40	51.00	-1	6,992	-0.01%
2023/12/18	3.2	51.00	1	51.00	51.30	2.2	7,084	0.03%
2023/12/15	4	51.20	3	51.00	51.10	1	7,143	0.01%
2023/12/14	1	51.00	1	50.60	50.60	0	7,403	0.00%
2023/12/13	3	51.77	1	51.50	51.50	2	7,594	0.03%
2023/12/12	0	0.00	3.1	50.99	50.70	-3.1	8,078	-0.04%
2023/12/11	7	50.77	1	50.70	50.90	6	8,421	0.07%
2023/12/08	1	51.00	0	0.00	50.60	1	8,403	0.01%
2023/12/07	2	51.60	15	51.63	51.20	-13	8,341	-0.16%
2023/12/06	7	52.61	4	53.08	52.50	3	8,257	0.04%
2023/12/05	176.2	53.83	138.6	53.89	53.60	37.6	8,049	0.47%	大買/大賣/
2023/12/04	59	54.32	95	52.75	55.00	-36	7,193	-0.50%
2023/12/01	65	50.66	36	50.58	50.30	29	6,548	0.44%
2023/11/30	57	49.53	45	48.95	48.50	12	6,363	0.19%
2023/11/29	18	48.03	0	0.00	48.15	18	6,336	0.28%
2023/11/28	8	49.48	8	49.29	48.90	0	6,225	0.00%
2023/11/27	21	46.67	23	46.56	46.60	-2	5,540	-0.04%
2023/11/24	2	45.25	1	45.10	45.10	1	5,446	0.02%
2023/11/23	0	0.00	12	44.57	44.65	-12	5,462	-0.22%
2023/11/22	2	44.15	1	44.20	44.20	1	5,474	0.02%
2023/11/21	0	0.00	1	44.15	44.45	-1	5,503	-0.02%
2023/11/20	0	0.00	2	44.18	44.05	-2	5,544	-0.04%
2023/11/17	9.5	44.14	1	44.20	44.10	8.5	5,642	0.15%
2023/11/15	0	0.00	1	43.00	43.00	-1	5,903	-0.02%
2023/11/14	2	42.25	0	0.00	42.20	2	6,176	0.03%
2023/11/10	1	42.80	0	0.00	42.35	1	6,227	0.02%
2023/11/09	0.1	42.95	0	0.00	43.00	0.1	6,250	0.00%
2023/11/07	2	43.10	0	0.00	42.85	2	6,394	0.03%
2023/11/06	1	43.35	0	0.00	43.40	1	6,414	0.02%
2023/11/03	0	0.00	1	43.40	43.20	-1	6,435	-0.02%
2023/11/02	0	0.00	11	42.34	42.65	-11	6,452	-0.17%
2023/10/31	2	41.98	1	42.05	41.70	1	6,473	0.02%
2023/10/30	2	42.70	2	42.80	42.80	0	6,532	0.00%
2023/10/27	0	0.00	18	42.87	43.10	-18	6,644	-0.27%
2023/10/26	2	42.48	11	42.96	42.30	-9	6,662	-0.14%
2023/10/25	1	43.75	0	0.00	43.75	1	6,692	0.01%
2023/10/24	11	43.92	0	0.00	44.00	11	6,692	0.16%
2023/10/23	18.1	44.32	0	0.00	44.30	18.1	6,693	0.27%
2023/10/20	2	45.53	1	45.70	45.60	1	6,689	0.01%
2023/10/18	0	0.00	1	46.45	45.25	-1	6,772	-0.01%
2023/10/17	1.1	45.61	0	0.00	45.60	1.1	6,811	0.02%
2023/10/16	0	0.00	1	46.95	46.90	-1	6,851	-0.01%
2023/10/13	1	47.35	1	48.00	47.10	0	6,933	0.00%
2023/10/12	1	46.85	0	0.00	47.05	1	6,917	0.01%
2023/10/11	3.2	47.54	3	48.93	47.15	0.2	6,906	0.00%
2023/10/06	0	0.00	22	48.34	48.90	-22	6,844	-0.32%
2023/10/05	6	48.04	7	47.92	47.30	-1	6,762	-0.01%
2023/10/04	23	47.16	3	47.43	47.90	20	6,708	0.30%
2023/10/03	5	47.03	21	47.27	46.50	-16	6,612	-0.24%
2023/10/02	1	47.45	6	47.45	47.35	-5	6,614	-0.08%
2023/09/28	3	48.77	3	48.73	48.45	0	6,576	0.00%
2023/09/27	20	49.03	5	49.22	48.45	15	6,577	0.23%
2023/09/26	10	48.17	3	48.38	48.75	7	6,572	0.11%
2023/09/25	2	48.83	1	49.10	48.70	1	6,554	0.02%
2023/09/22	5	49.88	4	49.84	49.65	1	6,523	0.02%
2023/09/21	5	49.65	29	49.93	49.45	-24	6,474	-0.37%
2023/09/20	7	51.56	7	50.84	50.00	0	6,315	0.00%
2023/09/19	37	51.43	7	51.30	50.50	30	6,030	0.50%
2023/09/18	3	51.37	2	51.00	50.50	1	5,762	0.02%
2023/09/15	85	51.33	20	52.21	51.40	65	5,563	1.17%
2023/09/14	15	48.91	35	48.98	50.90	-20	4,974	-0.40%
2023/09/13	0	0.00	1	45.95	46.40	-1	4,601	-0.02%
2023/09/12	0	0.00	2	45.95	46.15	-2	4,616	-0.04%
2023/09/11	0	0.00	1	45.90	45.90	-1	4,608	-0.02%
2023/09/08	2	46.20	0	0.00	45.80	2	4,591	0.04%
2023/09/06	0.1	45.90	0	0.00	45.90	0.1	4,572	0.00%
2023/09/05	1	45.90	0	0.00	46.35	1	4,568	0.02%
2023/09/04	1	45.40	1	45.40	45.55	0	4,580	0.00%
2023/09/01	10.3	45.45	0	0.00	45.20	10.3	4,545	0.23%
2023/08/31	0	0.00	10	45.90	45.90	-10	4,585	-0.22%
2023/08/30	4	45.49	3	45.70	45.55	1	4,585	0.02%
2023/08/29	1	44.70	13	45.53	45.50	-12	4,615	-0.26%
2023/08/25	3	43.67	0	0.00	43.30	3	4,724	0.06%
2023/08/24	0	0.00	30	43.74	43.60	-30	4,812	-0.62%
2023/08/23	11	45.10	10	45.75	44.65	1	4,852	0.02%
2023/08/22	13	45.17	1	45.80	45.15	12	4,915	0.24%
2023/08/21	31	47.00	0	0.00	45.80	31	4,840	0.64%
2023/08/18	7	47.14	7	47.53	47.50	0	4,706	0.00%
2023/08/17	1	43.05	11	42.79	43.95	-10	4,435	-0.23%
2023/08/10	0	0.00	2	45.30	45.25	-2	4,239	-0.05%
2023/08/09	10	45.50	0	0.00	45.45	10	4,240	0.24%
2023/08/08	2	46.45	1	46.20	46.45	1	4,223	0.02%
2023/08/04	7	47.33	1	47.30	47.40	6	4,198	0.14%
2023/08/02	3	47.10	14	47.26	47.35	-11	4,185	-0.26%
2023/08/01	5	46.74	18	46.86	47.05	-13	4,123	-0.32%
2023/07/31	10.2	46.00	0	0.00	45.55	10.2	4,046	0.25%
2023/07/28	16	47.01	19	47.23	46.40	-3	4,008	-0.07%
2023/07/27	2	46.03	3	46.15	46.05	-1	3,924	-0.03%
2023/07/25	2	45.05	0	0.00	44.85	2	3,935	0.05%
2023/07/24	3.2	45.67	4	46.06	45.45	-0.8	3,904	-0.02%
2023/07/21	1.1	46.27	1	46.75	46.45	0.1	3,800	0.00%
2023/07/20	0	0.00	5	46.03	46.30	-5	3,738	-0.13%
2023/07/19	2	45.28	1	45.35	45.25	1	3,667	0.03%
2023/07/18	0.2	45.55	22	45.64	45.45	-21.8	3,608	-0.60%
2023/07/17	1.2	45.58	1	45.40	45.65	0.2	3,553	0.01%
2023/07/13	3.4	45.30	1	45.30	45.15	2.4	3,621	0.06%
2023/07/10	1	47.60	14	47.58	47.05	-13	3,630	-0.36%
2023/07/07	2	48.13	4	48.10	48.00	-2	3,668	-0.05%
2023/07/06	22	49.15	0	0.00	48.85	22	3,678	0.60%
2023/07/05	1	49.00	0	0.00	48.85	1	3,743	0.03%
2023/07/04	5	49.69	2	49.20	48.75	3	3,852	0.08%
2023/07/03	4	49.83	4	49.93	49.70	0	3,824	0.00%
2023/06/30	5	49.07	1	48.95	48.80	4	3,771	0.11%
2023/06/29	3	48.55	1	48.80	48.65	2	3,744	0.05%
2023/06/28	8.1	49.23	1	48.85	48.95	7.1	3,768	0.19%
2023/06/26	3	50.00	10	50.20	49.95	-7	3,938	-0.18%
2023/06/21	2	49.95	0	0.00	50.00	2	3,998	0.05%
2023/06/20	3.1	50.24	1	50.20	50.50	2.1	4,142	0.05%
2023/06/16	0	0.00	2	50.85	50.70	-2	4,167	-0.05%
2023/06/15	4	50.95	0	0.00	50.70	4	4,155	0.10%
2023/06/14	0	0.00	1	50.70	50.70	-1	4,180	-0.02%
2023/06/12	1	50.50	0	0.00	50.30	1	4,436	0.02%
2023/06/09	2	50.80	1	50.70	51.00	1	4,541	0.02%
2023/06/08	3	51.17	0	0.00	50.80	3	4,597	0.07%
2023/06/06	2.1	50.41	2	50.85	50.40	0.1	4,705	0.00%
2023/06/05	0	0.00	1.5	50.30	50.20	-1.5	4,725	-0.03%
2023/06/02	3	50.17	10	50.20	50.20	-7	4,763	-0.15%
2023/06/01	28	49.83	15	49.67	49.70	13	4,924	0.26%
2023/05/31	15.1	51.61	1.5	52.07	51.00	13.6	5,012	0.27%
2023/05/30	30	53.88	11	52.95	52.30	19	5,388	0.35%
2023/05/29	6	60.00	0	0.00	60.30	6	5,653	0.11%
2023/05/26	27	59.77	15	59.10	59.00	12	6,084	0.20%
2023/05/25	11	61.68	6	61.72	61.30	5	6,260	0.08%
2023/05/24	3	62.53	0	0.00	62.90	3	6,258	0.05%
2023/05/23	1	63.40	0	0.00	63.00	1	6,258	0.02%
2023/05/22	3	63.37	3	63.60	63.30	0	6,247	0.00%
2023/05/19	4	62.95	1	63.50	62.90	3	6,255	0.05%
2023/05/18	1	63.20	0	0.00	63.40	1	6,235	0.02%
2023/05/17	1	62.80	0	0.00	63.20	1	6,231	0.02%
2023/05/15	5	62.54	5	62.74	62.70	0	6,235	0.00%
2023/05/12	1	62.70	1	62.30	62.20	0	6,224	0.00%
2023/05/11	5	62.00	5	61.70	61.80	0	6,235	0.00%
2023/05/10	1	62.60	1	61.50	62.40	0	6,249	0.00%
2023/05/09	2	61.25	1	60.70	60.70	1	6,249	0.02%
2023/05/08	1	60.70	4	61.00	61.00	-3	6,277	-0.05%
2023/05/05	1	61.20	1	61.10	61.10	0	6,320	0.00%
2023/05/03	1.1	62.92	0	0.00	62.80	1.1	6,367	0.02%
2023/05/02	1	63.00	1	63.80	64.00	0	6,397	0.00%
2023/04/26	1	61.10	2	61.30	62.00	-1	6,421	-0.02%
2023/04/25	1	62.80	0	0.00	62.00	1	6,421	0.02%
2023/04/21	1	63.00	0	0.00	62.80	1	6,453	0.02%
2023/04/20	1	63.50	0	0.00	62.70	1	6,450	0.02%
2023/04/19	13.1	63.71	1	64.50	63.50	12.1	6,465	0.19%
2023/04/18	3	64.73	1	64.60	64.60	2	6,505	0.03%
2023/04/17	0	0.00	1	65.80	66.00	-1	6,485	-0.02%
2023/04/14	1	64.40	1	65.30	65.10	0	6,613	0.00%
2023/04/13	2	65.05	1	65.00	64.60	1	6,660	0.02%
2023/04/12	1	66.60	0	0.00	65.80	1	6,635	0.02%
2023/04/11	2	66.00	0	0.00	65.80	2	6,629	0.03%
2023/04/10	1	67.00	3	66.60	66.40	-2	6,650	-0.03%
2023/04/07	2	66.00	6	65.93	66.60	-4	6,656	-0.06%
2023/04/06	2	64.75	1	64.30	63.80	1	6,658	0.02%
2023/03/31	1	64.60	1	64.60	64.20	0	6,801	0.00%
2023/03/29	4	63.95	2	64.00	63.50	2	8,017	0.02%
2023/03/28	0.1	64.60	0	0.00	64.10	0.1	8,393	0.00%
2023/03/27	3	64.80	5	65.50	66.00	-2	8,799	-0.02%
2023/03/24	4	63.88	0	0.00	63.70	4	9,368	0.04%
2023/03/23	6.1	64.52	0	0.00	64.30	6.1	9,661	0.06%
2023/03/22	0	0.00	1	68.30	68.50	-1	9,562	-0.01%
2023/03/17	1	67.80	2	67.50	67.70	-1	9,707	-0.01%
2023/03/16	2	68.65	2	68.60	67.60	0	9,741	0.00%
2023/03/15	4	68.90	3	69.20	68.60	1	9,749	0.01%
2023/03/10	4	66.95	22	67.10	66.50	-18	9,724	-0.19%
2023/03/09	2	67.60	2	67.05	67.00	0	9,771	0.00%
2023/03/08	2.1	67.30	2	67.50	67.20	0.1	9,788	0.00%
2023/03/07	0	0.00	1	68.80	68.30	-1	9,822	-0.01%
2023/03/06	20.2	68.91	14	68.61	68.50	6.2	9,870	0.06%
2023/03/03	26	70.08	14	70.29	70.60	12	9,858	0.12%
2023/03/02	22	69.77	41	70.33	69.90	-19	9,745	-0.19%
2023/03/01	11	69.17	7	69.06	67.40	4	9,362	0.04%
2023/02/24	87	67.61	76.2	68.01	68.00	10.8	9,027	0.12%
2023/02/23	7	65.49	34	64.94	65.50	-27	8,555	-0.32%
2023/02/22	10	61.90	2	62.20	61.90	8	8,291	0.10%
2023/02/21	3	61.80	3	61.80	61.80	0	8,291	0.00%
2023/02/20	5	60.30	0	0.00	60.50	5	8,451	0.06%
2023/02/17	1	60.60	0	0.00	60.20	1	8,532	0.01%
2023/02/14	0	0.00	2	61.75	61.60	-2	8,770	-0.02%
2023/02/13	4	60.43	3	60.90	61.10	1	8,853	0.01%
2023/02/10	2	61.35	1	61.80	61.30	1	9,038	0.01%
2023/02/08	0	0.00	1	62.10	62.10	-1	9,368	-0.01%
2023/02/07	0	0.00	1	61.40	61.70	-1	9,407	-0.01%
2023/02/06	0	0.00	1	60.50	61.20	-1	9,474	-0.01%
2023/02/03	3	62.17	3	61.60	61.60	0	9,524	0.00%
2023/02/02	0	0.00	1	61.40	61.90	-1	9,532	-0.01%
2023/02/01	0	0.00	7	61.00	61.20	-7	9,558	-0.07%
2023/01/31	4	60.20	31	60.49	60.70	-27	9,590	-0.28%
2023/01/17	15	59.11	16	59.48	59.80	-1	9,647	-0.01%
2023/01/16	6	58.32	1	58.30	58.50	5	9,738	0.05%
2023/01/13	22.1	59.20	16	59.16	58.80	6.1	9,758	0.06%
2023/01/12	8	59.45	1	59.20	59.20	7	9,819	0.07%
2023/01/10	2	60.30	2	61.20	60.10	0	9,885	0.00%
2023/01/09	1	60.20	1	60.30	60.80	0	9,986	0.00%
2023/01/06	5	60.24	0	0.00	60.00	5	10,019	0.05%
2023/01/05	0	0.00	1	60.60	60.80	-1	10,026	-0.01%
2023/01/04	5	60.64	4	60.28	60.00	1	10,126	0.01%
2023/01/03	2	62.00	2	61.95	62.60	0	10,141	0.00%
2022/12/30	3	61.87	3	61.80	61.40	0	10,203	0.00%
2022/12/29	0	0.00	1	61.80	61.40	-1	10,319	-0.01%
2022/12/28	2	62.40	4	61.70	61.30	-2	10,428	-0.02%
2022/12/27	4.1	62.58	1	63.10	62.10	3.1	10,510	0.03%
2022/12/26	7.1	63.27	6	62.78	62.70	1.1	10,577	0.01%
2022/12/23	8.1	64.86	4	64.93	64.80	4.1	10,549	0.04%
2022/12/22	17.1	65.41	22	65.43	67.00	-5	10,436	-0.05%
2022/12/21	27	64.64	15	64.53	64.80	12	9,828	0.12%
2022/12/20	8	62.70	11	63.10	62.80	-3	9,502	-0.03%
2022/12/19	10	63.38	3	63.23	61.90	7	9,246	0.08%
2022/12/16	21	64.40	32	64.97	64.40	-11	8,936	-0.12%
2022/12/15	34	62.08	208	62.24	63.50	-174	8,658	-2.01%	大賣/鉅額交易
2022/12/14	7	58.53	3	58.63	58.80	4	8,714	0.05%
2022/12/13	10	59.67	10	60.15	59.60	0	8,698	0.00%
2022/12/12	6	59.18	0	0.00	58.90	6	8,849	0.07%
2022/12/09	3	59.47	8	59.48	60.10	-5	8,953	-0.06%
2022/12/08	4	57.63	1	58.00	57.80	3	9,250	0.03%
2022/12/07	7	59.00	6	59.52	58.20	1	9,439	0.01%
2022/12/06	18	59.72	12	60.33	57.90	6	9,468	0.06%
2022/12/05	72	61.86	38	62.42	61.30	34	9,428	0.36%
2022/12/02	5	61.60	9	61.47	61.50	-4	9,492	-0.04%
2022/12/01	179	62.23	149	62.97	61.50	30	9,529	0.31%	大買/大賣/
2022/11/30	27	60.86	30	61.33	61.90	-3	9,486	-0.03%
2022/11/29	95	61.03	5	60.48	61.30	90	9,493	0.95%
2022/11/28	2	59.35	0	0.00	59.40	2	9,552	0.02%
2022/11/25	3	60.97	3	61.13	60.70	0	9,562	0.00%
2022/11/24	6	59.67	3	58.87	59.80	3	9,497	0.03%
2022/11/23	0	0.00	6	58.75	58.70	-6	9,479	-0.06%
2022/11/22	1	57.00	1	57.00	57.20	0	9,543	0.00%
2022/11/21	1	56.40	0	0.00	56.40	1	9,576	0.01%
2022/11/17	2	58.80	0	0.00	58.50	2	9,620	0.02%
2022/11/16	6	59.55	0	0.00	59.00	6	9,648	0.06%
2022/11/14	3	58.10	6	58.20	58.30	-3	9,673	-0.03%
2022/11/11	1	57.60	5	57.30	57.30	-4	9,690	-0.04%
2022/11/10	3	56.73	2	57.00	56.80	1	9,642	0.01%
2022/11/09	4	56.90	4	56.48	57.10	0	9,694	0.00%
2022/11/08	7	57.04	3	57.57	56.70	4	9,791	0.04%
2022/11/07	3	56.37	2	55.85	55.60	1	9,677	0.01%
2022/11/04	6	53.77	49	54.30	54.90	-43	9,596	-0.45%
2022/11/03	2	50.90	3	51.33	51.40	-1	9,419	-0.01%
2022/11/02	0	0.00	2	52.50	52.00	-2	9,427	-0.02%
2022/11/01	5	51.64	6	51.15	51.10	-1	9,403	-0.01%
2022/10/31	25	52.04	5	52.26	52.30	20	9,403	0.21%
2022/10/28	1	53.20	4	53.78	52.80	-3	9,457	-0.03%
2022/10/27	4	53.70	1	53.20	54.10	3	9,421	0.03%
2022/10/26	2	53.70	0.1	53.60	53.70	1.9	9,417	0.02%
2022/10/25	1	55.20	1	55.40	54.40	0	9,401	0.00%
2022/10/24	0	0.00	4	55.48	55.40	-4	9,443	-0.04%
2022/10/21	10	53.10	1	53.40	53.00	9	9,368	0.10%
2022/10/20	16	52.29	4	52.15	53.00	12	9,375	0.13%
2022/10/19	0	0.00	3	54.60	54.50	-3	9,370	-0.03%
2022/10/18	0	0.00	2	54.00	54.70	-2	9,388	-0.02%
2022/10/17	4	50.88	7	51.24	53.50	-3	9,488	-0.03%
2022/10/14	2	53.30	8	53.45	54.00	-6	9,776	-0.06%
2022/10/13	3	52.07	14	51.49	51.60	-11	9,780	-0.11%
2022/10/12	9	54.21	73	54.20	53.80	-64	9,889	-0.65%
2022/10/11	3	57.73	3	56.53	56.10	0	9,820	0.00%
2022/10/07	15	58.91	4	58.78	58.90	11	9,705	0.11%
2022/10/06	7	57.50	7	57.51	58.30	0	9,651	0.00%
2022/10/05	6	57.55	7	57.66	57.40	-1	9,582	-0.01%
2022/10/04	24	54.98	33	55.06	56.50	-9	9,528	-0.09%
2022/10/03	5	52.40	5	53.56	53.90	0	9,458	0.00%
2022/09/30	23	49.93	23	51.23	51.70	0	9,524	0.00%
2022/09/29	6	51.90	57	51.69	51.20	-51	9,759	-0.52%
2022/09/28	7	53.70	8	51.91	51.50	-1	10,070	-0.01%
2022/09/27	30	55.50	32	55.90	55.50	-2	10,023	-0.02%
2022/09/26	22	56.08	1	55.40	55.20	21	10,039	0.21%
2022/09/23	6	58.25	3	58.90	57.90	3	10,118	0.03%
2022/09/22	139	59.48	7	58.81	58.00	132	10,163	1.30%	大買/鉅額交易
2022/09/21	48	58.06	73	58.72	59.70	-25	9,902	-0.25%
2022/09/20	17	55.56	21	55.90	55.40	-4	9,725	-0.04%
2022/09/19	31	55.83	10	55.61	55.10	21	10,215	0.21%
2022/09/16	7	58.74	13	58.88	59.10	-6	10,379	-0.06%
2022/09/15	20	58.11	33	58.61	59.00	-13	10,546	-0.12%
2022/09/14	5	56.60	2	56.10	56.70	3	10,629	0.03%
2022/09/13	12	55.08	26	54.79	54.60	-14	10,650	-0.13%
2022/09/12	12	56.22	15	55.97	55.80	-3	10,866	-0.03%
2022/09/08	10	53.08	15	52.59	52.70	-5	10,952	-0.05%
2022/09/07	7.1	54.04	27	53.91	54.20	-20	11,060	-0.18%
2022/09/06	3	55.47	11	55.56	55.10	-8	11,209	-0.07%
2022/09/05	28	54.46	3	54.60	54.30	25	11,412	0.22%
2022/09/02	19	55.03	19	54.35	54.10	0	11,571	0.00%
2022/09/01	17	56.38	15	55.87	55.80	2	11,840	0.02%
2022/08/31	9	57.17	15	57.77	57.90	-6	12,072	-0.05%
2022/08/30	6	58.10	3	57.90	57.90	3	12,243	0.02%
2022/08/29	6	58.48	7	58.14	58.00	-1	12,384	-0.01%
2022/08/26	4	62.18	2	62.45	62.60	2	12,564	0.02%
2022/08/25	9	62.48	5	63.02	62.20	4	12,740	0.03%
2022/08/24	1	64.20	8	63.04	62.80	-7	13,040	-0.05%
2022/08/23	14	64.35	7	63.84	63.80	7	13,155	0.05%
2022/08/22	9	65.19	7	64.99	64.90	2	13,280	0.02%
2022/08/19	25	68.68	12	68.38	68.10	13	13,663	0.10%
2022/08/18	6	69.15	4	69.83	69.30	2	13,935	0.01%
2022/08/17	5	69.22	1	69.40	69.20	4	14,208	0.03%
2022/08/16	4	68.53	1	69.30	68.50	3	14,467	0.02%
2022/08/15	15	68.65	17.5	69.47	69.60	-2.5	15,072	-0.02%
2022/08/12	3	68.03	1	67.10	68.60	2	15,127	0.01%
2022/08/11	2	67.20	1	66.90	66.90	1	15,344	0.01%
2022/08/10	1	67.20	4	67.43	66.90	-3	15,521	-0.02%
2022/08/09	3	67.03	3	67.40	67.40	0	15,835	0.00%
2022/08/08	8	66.49	6	66.77	66.70	2	16,152	0.01%
2022/08/05	4	67.10	4	67.50	67.50	0	16,343	0.00%
2022/08/04	6.2	66.28	5	66.36	66.40	1.2	16,756	0.01%
2022/08/03	7	67.60	17	67.04	67.20	-10	17,114	-0.06%
2022/08/02	4	66.88	8.1	67.74	68.00	-4.1	17,767	-0.02%
2022/08/01	5	68.20	9	68.62	68.80	-4	18,273	-0.02%
2022/07/29	26	68.91	12	68.78	68.60	14	18,835	0.07%
2022/07/28	2	68.20	2	68.00	68.00	0	19,610	0.00%
2022/07/27	5	67.90	4	68.15	68.30	1	20,306	0.00%
2022/07/26	6	67.52	5	67.66	67.60	1	20,545	0.00%
2022/07/25	8.3	68.04	15	67.84	68.00	-6.7	20,856	-0.03%
2022/07/22	2	67.85	7.1	69.34	69.50	-5.1	20,982	-0.02%
2022/07/21	26	69.17	15	68.73	68.20	11	21,120	0.05%
2022/07/20	9	67.69	9	67.19	67.20	0	20,998	0.00%
2022/07/19	30	67.68	27	68.29	67.80	3	21,373	0.01%
2022/07/18	3	66.40	3	66.30	66.50	0	21,806	0.00%
2022/07/15	4	65.55	4	65.30	65.30	0	22,470	0.00%
2022/07/14	2	64.70	1	66.30	66.30	1	23,861	0.00%
2022/07/13	1	65.60	1	66.00	64.70	0	24,483	0.00%
2022/07/12	5	64.52	9	63.86	64.00	-4	24,813	-0.02%
2022/07/11	4	66.85	4	67.10	67.10	0	25,378	0.00%
2022/07/08	12	67.05	11	67.22	67.10	1	25,436	0.00%
2022/07/07	24	64.10	18.1	65.16	65.60	5.9	25,271	0.02%
2022/07/06	21	66.00	22	66.19	65.30	-1	25,067	0.00%
2022/07/05	6	62.83	14	63.56	64.30	-8	24,880	-0.03%
2022/07/04	7	62.51	7	62.23	62.10	0	24,830	0.00%
2022/07/01	13	64.65	16	62.16	61.80	-3	24,789	-0.01%
2022/06/30	14	66.49	14	65.43	65.00	0	24,566	0.00%
2022/06/29	16	68.24	17	67.92	67.90	-1	24,375	0.00%
2022/06/28	17	69.46	28	69.67	70.30	-11	24,253	-0.05%
2022/06/27	65	71.11	55	71.47	71.20	10	24,082	0.04%
2022/06/24	77	67.85	70	68.10	66.80	7	23,592	0.03%
2022/06/23	24	67.27	22	66.80	66.40	2	23,286	0.01%
2022/06/22	54	70.05	52.3	68.62	68.00	1.8	23,057	0.01%
2022/06/21	32	72.74	32	72.93	73.10	0	22,630	0.00%
2022/06/20	21	77.29	19.7	72.84	72.60	1.4	22,392	0.01%
2022/06/17	24.5	79.46	20.1	78.67	78.60	4.4	22,053	0.02%
2022/06/16	39	83.07	37.5	80.96	80.00	1.5	21,857	0.01%
2022/06/15	39.2	84.95	38	83.73	83.60	1.2	21,658	0.01%
2022/06/14	31	85.27	19.2	85.24	85.40	11.8	21,510	0.05%
2022/06/13	28	87.88	25	87.24	87.30	3	21,437	0.01%
2022/06/10	73	90.54	70	90.42	91.00	3	21,527	0.01%
2022/06/09	42	94.96	22.5	93.15	93.10	19.5	21,528	0.09%
2022/06/08	22.2	99.22	18.6	98.39	98.20	3.6	21,804	0.02%
2022/06/07	13	104.27	16	104.72	104.50	-3	22,353	-0.01%
2022/06/06	18.3	104.00	19.1	104.37	102.00	-0.8	22,305	0.00%
2022/06/02	6.3	102.87	7	103.50	103.50	-0.7	22,127	0.00%
2022/06/01	31	99.87	16.6	100.81	102.00	14.4	22,033	0.07%
2022/05/31	8	97.80	10	97.71	97.60	-2	21,879	-0.01%
2022/05/30	15.5	97.15	8	97.71	97.80	7.5	21,952	0.03%
2022/05/27	38	98.25	23	97.69	97.50	15	21,887	0.07%
2022/05/26	6	98.95	26	99.55	100.50	-20	21,470	-0.09%
2022/05/25	24	98.05	22	97.85	97.70	2	21,354	0.01%
2022/05/24	24	97.48	28.6	97.83	97.20	-4.6	21,214	-0.02%
2022/05/23	28	98.26	30	98.07	97.40	-2	21,216	-0.01%
2022/05/20	66	93.67	61	94.59	93.60	5	20,693	0.02%
2022/05/19	28	91.02	32	91.38	91.90	-4	20,716	-0.02%
2022/05/18	134	93.05	130	93.80	93.40	4	20,599	0.02%	大買/大賣/
2022/05/17	27	93.85	25	92.15	91.80	2	20,581	0.01%
2022/05/16	21	92.87	31	94.87	95.50	-10	20,511	-0.05%
2022/05/13	15	95.48	14	94.99	94.60	1	20,239	0.00%
2022/05/12	25	97.51	16	95.31	94.50	9	20,084	0.04%
2022/05/11	33.5	98.93	24	98.42	98.00	9.5	19,675	0.05%
2022/05/10	146	102.94	144	103.76	101.00	2	19,482	0.01%	大買/大賣/
2022/05/09	165	104.92	180	102.32	100.50	-15	18,875	-0.08%	大買/大賣/
2022/05/06	120	104.99	118	104.74	108.00	2	18,397	0.01%	大買/大賣/
2022/05/05	45	103.18	47	103.12	105.00	-2	17,863	-0.01%
2022/05/04	46	99.13	55	99.51	100.50	-9	17,011	-0.05%
2022/05/03	15	92.88	11	93.02	94.60	4	16,316	0.02%
2022/04/29	22	90.94	22	90.60	92.20	0	16,138	0.00%
2022/04/28	6	86.98	7	87.50	87.00	-1	15,888	-0.01%
2022/04/27	13	85.19	12	86.39	86.00	1	15,709	0.01%
2022/04/26	30	87.62	11	86.07	85.40	19	15,567	0.12%
2022/04/25	12	92.23	14	89.36	88.30	-2	15,288	-0.01%
2022/04/22	33	98.49	32	98.47	97.80	1	14,841	0.01%
2022/04/21	13	103.12	31	101.84	100.50	-18	14,272	-0.13%
2022/04/20	67	101.87	60	102.06	98.60	7	13,562	0.05%
2022/04/19	31	98.66	38	98.60	98.50	-7	12,164	-0.06%
2022/04/18	9	98.19	10	97.25	95.80	-1	11,499	-0.01%
2022/04/15	18	96.56	44	97.97	99.30	-26	11,147	-0.23%
2022/04/14	4	90.35	6	91.08	91.10	-2	10,553	-0.02%
2022/04/13	5	88.48	4	88.40	88.40	1	10,569	0.01%
2022/04/12	3	89.07	6	87.57	87.70	-3	10,571	-0.03%
2022/04/11	4	90.95	1	92.00	90.50	3	10,472	0.03%
2022/04/08	1	86.70	10	88.09	88.50	-9	10,337	-0.09%
2022/04/07	85	87.47	72	86.54	84.80	13	10,279	0.13%
2022/04/06	6	86.77	9	87.46	87.50	-3	10,235	-0.03%
2022/04/01	6	86.37	6	87.43	87.50	0	10,292	0.00%
2022/03/31	9	86.19	9	86.47	86.40	0	10,304	0.00%
2022/03/30	11	86.31	10	87.10	86.90	1	10,330	0.01%
2022/03/29	15.1	86.57	6	86.30	86.30	9.1	10,363	0.09%
2022/03/28	7	83.97	15	85.65	86.50	-8	10,438	-0.08%
2022/03/25	20	84.36	21	84.26	84.70	-1	10,660	-0.01%
2022/03/24	7	87.44	29	86.34	86.40	-22	10,848	-0.20%
2022/03/23	3	87.27	3	88.00	88.00	0	11,509	0.00%
2022/03/22	10	87.43	10	86.70	86.70	0	12,102	0.00%
2022/03/21	13	88.12	13	88.12	87.80	0	12,365	0.00%
2022/03/18	7	88.20	5	88.30	88.30	2	12,395	0.02%
2022/03/17	9	88.40	6	88.57	88.50	3	12,374	0.02%
2022/03/16	30	91.90	29	88.13	87.50	1	12,354	0.01%
2022/03/15	23	96.25	39	95.58	92.20	-16	12,199	-0.13%
2022/03/14	34	100.45	22.8	100.23	99.40	11.2	12,142	0.09%
2022/03/11	58	99.39	60	98.18	99.50	-2	11,808	-0.02%
2022/03/10	40	97.77	27.1	96.83	99.50	12.9	11,305	0.11%
2022/03/09	0	0.00	5	89.66	90.50	-5	10,610	-0.05%
2022/03/08	8	87.46	8	88.55	85.90	0	10,644	0.00%
2022/03/07	14	89.26	14	89.42	89.90	0	10,536	0.00%
2022/03/04	16	92.93	43	92.68	91.50	-27	10,468	-0.26%
2022/03/03	15	92.89	15.1	93.59	93.50	-0.1	10,289	0.00%
2022/03/02	5	91.56	5	92.00	92.00	0	10,161	0.00%
2022/03/01	3	92.50	14	92.13	92.70	-11	10,086	-0.11%
2022/02/25	22	91.50	11	90.93	89.90	11	9,997	0.11%
2022/02/24	2	91.30	6	91.17	89.80	-4	9,799	-0.04%
2022/02/23	14	90.46	15	91.21	91.90	-1	9,637	-0.01%
2022/02/22	3	89.80	11	90.45	89.50	-8	9,332	-0.09%
2022/02/21	22	89.92	23	89.94	90.00	-1	9,196	-0.01%
2022/02/18	4	89.25	8	89.56	89.90	-4	9,023	-0.04%
2022/02/17	28	88.81	16	87.93	88.50	12	8,932	0.13%
2022/02/16	17	89.18	13	87.62	89.60	4	8,823	0.05%
2022/02/15	1	84.70	6	84.35	84.30	-5	8,687	-0.06%
2022/02/14	22	83.45	22	83.54	83.20	0	8,690	0.00%
2022/02/11	4	83.15	2	83.50	83.00	2	8,694	0.02%
2022/02/10	7	84.40	15.1	83.50	84.00	-8.1	8,765	-0.09%
2022/02/09	0	0.00	2	80.70	81.00	-2	8,665	-0.02%
2022/02/08	30	79.11	30	79.32	79.80	0	8,694	0.00%
2022/02/07	4	76.13	4	78.38	78.50	0	8,886	0.00%
2022/01/26	4	73.60	4	73.40	73.40	0	9,113	0.00%
2022/01/25	3	74.97	4	73.10	73.10	-1	9,189	-0.01%
2022/01/24	6	75.07	5	75.68	75.90	1	9,262	0.01%
2022/01/21	3	75.70	7	77.16	77.50	-4	9,285	-0.04%
2022/01/20	10	75.36	5	76.10	76.10	5	9,246	0.05%
2022/01/19	16	78.03	16	75.18	74.90	0	9,303	0.00%
2022/01/18	5	78.46	5	79.00	79.00	0	9,205	0.00%
2022/01/17	6	78.17	6	78.50	78.50	0	9,291	0.00%
2022/01/14	4	77.60	4	79.10	79.10	0	9,374	0.00%
2022/01/13	3	77.80	3	78.20	78.20	0	9,432	0.00%
2022/01/12	7	79.07	7	78.00	78.00	0	9,517	0.00%
2022/01/11	3	79.77	3	79.40	79.40	0	9,558	0.00%
2022/01/10	6	79.80	6	79.60	79.60	0	9,759	0.00%
2022/01/07	7	80.13	4	79.80	79.80	3	9,786	0.03%
2022/01/06	13	82.57	10	82.43	81.60	3	9,897	0.03%
2022/01/05	5	81.66	1	81.70	81.40	4	9,908	0.04%
2022/01/04	1	81.30	1	81.00	81.00	0	10,021	0.00%
2022/01/03	0	0.00	26	80.09	80.30	-26	10,181	-0.26%
2021/12/30	2	82.40	0	0.00	81.60	2	10,494	0.02%
2021/12/29	27	83.27	5	83.32	82.60	22	10,668	0.21%
2021/12/28	42	83.49	42	82.01	81.90	0	10,790	0.00%
2021/12/27	3	83.17	1	83.60	82.50	2	11,021	0.02%
2021/12/24	1.1	83.06	7.2	82.82	82.80	-6.1	11,269	-0.05%
2021/12/23	4	83.40	1	84.20	83.10	3	11,531	0.03%
2021/12/22	6	83.35	6	83.55	83.50	0	11,633	0.00%
2021/12/21	22	83.61	21	83.88	83.50	1	11,559	0.01%
2021/12/20	16	83.38	21	84.09	83.00	-5	11,394	-0.04%
2021/12/17	34	83.83	43	83.43	83.40	-9	11,254	-0.08%
2021/12/16	18	78.56	20	79.33	79.70	-2	10,636	-0.02%
2021/12/15	3	76.50	9	76.61	77.50	-6	10,067	-0.06%
2021/12/14	1	71.20	1	71.10	70.50	0	9,882	0.00%
2021/12/13	6	73.43	8.1	73.09	73.20	-2.1	9,896	-0.02%
2021/12/10	5	73.18	1	73.00	72.60	4	9,981	0.04%
2021/12/09	5	74.10	1	75.90	74.70	4	10,063	0.04%
2021/12/08	6	75.95	2	77.50	75.70	4	10,226	0.04%
2021/12/07	1	75.30	1	75.40	75.30	0	10,085	0.00%
2021/12/03	2	74.20	2	74.15	73.00	0	10,232	0.00%
2021/12/02	11	75.17	10	74.81	74.90	1	10,590	0.01%
2021/12/01	1	71.80	1	72.00	72.70	0	10,660	0.00%
2021/11/30	5.1	72.68	10	72.17	73.10	-4.9	11,010	-0.04%
2021/11/29	5	70.50	6	70.72	70.60	-1	11,221	-0.01%
2021/11/26	8	71.42	3	71.40	69.80	5	11,592	0.04%
2021/11/25	4.1	73.28	4	73.55	74.00	0.1	11,822	0.00%
2021/11/24	1	73.40	7	72.94	73.20	-6	12,403	-0.05%
2021/11/23	0	0.00	1	71.80	71.50	-1	12,572	-0.01%
2021/11/22	2	71.20	7	70.59	71.40	-5	13,003	-0.04%
2021/11/19	3	70.37	1	71.70	69.50	2	13,714	0.01%
2021/11/18	4	70.75	6	71.30	71.10	-2	15,042	-0.01%
2021/11/17	2	71.10	1	70.80	70.80	1	15,308	0.01%
2021/11/16	1	73.00	5	72.06	72.80	-4	15,561	-0.03%
2021/11/15	6	71.20	3	70.73	70.60	3	16,377	0.02%
2021/11/12	2	73.40	14	73.01	73.20	-12	16,816	-0.07%
2021/11/11	4	72.13	13	72.15	70.60	-9	16,780	-0.05%
2021/11/10	7	73.06	3	72.57	72.60	4	16,824	0.02%
2021/11/09	1	72.60	4	72.53	72.90	-3	16,866	-0.02%
2021/11/08	13	70.75	8	71.15	71.60	5	16,862	0.03%
2021/11/05	6	69.00	10	69.72	70.30	-4	16,934	-0.02%
2021/11/04	74	70.91	69	70.69	69.10	5	17,083	0.03%
2021/11/03	53	68.21	55	68.82	68.00	-2	17,159	-0.01%
2021/11/02	6	67.03	8	66.71	66.70	-2	17,617	-0.01%
2021/11/01	3	66.77	1	65.90	67.00	2	17,840	0.01%
2021/10/29	11	65.17	12	65.44	65.30	-1	17,819	-0.01%
2021/10/28	11	65.84	10	64.99	64.60	1	17,868	0.01%
2021/10/27	12	66.28	9	65.96	65.70	3	18,117	0.02%
2021/10/26	5	67.98	7	68.04	68.00	-2	18,603	-0.01%
2021/10/25	10	68.52	17	68.16	68.70	-7	19,193	-0.04%
2021/10/22	9	68.27	7	68.44	68.20	2	19,525	0.01%
2021/10/21	12	70.68	11	70.09	70.20	1	19,883	0.01%
2021/10/20	6	69.40	6	68.97	68.80	0	20,089	0.00%
2021/10/19	6	66.98	5	67.50	67.70	1	20,461	0.00%
2021/10/18	5	65.50	14	65.37	67.70	-9	20,902	-0.04%
2021/10/15	3	67.73	6	68.02	68.10	-3	21,232	-0.01%
2021/10/14	10	67.01	9	68.00	68.20	1	21,392	0.00%
2021/10/13	26	70.17	28	68.84	67.70	-2	21,481	-0.01%
2021/10/12	8	71.88	4	70.70	69.60	4	22,429	0.02%
2021/10/08	12	75.99	10	75.76	76.30	2	22,963	0.01%
2021/10/07	11	75.92	15	75.27	75.50	-4	23,501	-0.02%
2021/10/06	13	71.43	19	71.64	71.30	-6	23,866	-0.03%
2021/10/05	10	69.11	9	69.43	71.50	1	24,268	0.00%
2021/10/04	19	71.49	24	72.67	70.50	-5	24,809	-0.02%
2021/10/01	28	77.30	24	74.97	74.40	4	25,770	0.02%
2021/09/30	17	79.44	15	79.96	80.90	2	26,652	0.01%
2021/09/29	11	79.03	21	78.77	77.00	-10	27,527	-0.04%
2021/09/28	2	77.65	1	77.90	77.90	1	28,566	0.00%
2021/09/27	17	80.62	19	80.17	79.20	-2	29,831	-0.01%
2021/09/24	9	80.89	9	80.96	81.20	0	33,083	0.00%
2021/09/23	5	79.44	8	79.46	78.90	-3	34,886	-0.01%
2021/09/22	3	78.57	7	78.03	77.80	-4	37,267	-0.01%
2021/09/17	9.1	79.55	9	79.52	80.00	0.1	39,933	0.00%
2021/09/16	2	79.25	1	79.50	79.30	1	42,963	0.00%
2021/09/15	4	78.85	8	79.20	79.90	-4	46,178	-0.01%
2021/09/14	6	80.10	13	80.24	78.30	-7	48,285	-0.01%
2021/09/13	12	79.92	12	80.10	79.50	0	51,510	0.00%
2021/09/10	14	78.44	17	78.27	78.80	-3	51,714	-0.01%
2021/09/09	9	78.41	9	78.41	78.20	0	53,088	0.00%
2021/09/08	8	78.39	10	78.85	79.40	-2	53,904	0.00%
2021/09/07	22	79.83	16	80.48	78.20	6	55,329	0.01%
2021/09/06	25	79.45	20	78.84	77.70	5	55,943	0.01%
2021/09/03	21	82.32	25.1	81.84	81.30	-4.1	56,818	-0.01%
2021/09/02	27	83.72	21	83.78	84.60	6	56,864	0.01%
2021/09/01	48	86.56	25	85.03	83.50	23	57,142	0.04%
2021/08/31	17	89.29	18	89.51	89.50	-1	57,798	0.00%
2021/08/30	38	91.45	55	91.11	90.50	-17	58,324	-0.03%
2021/08/27	122	88.53	117	88.93	88.80	5	58,913	0.01%	大買/大賣/
2021/08/26	41.1	88.80	56	89.73	89.70	-14.9	61,224	-0.02%
2021/08/25	116	88.70	125	89.26	91.00	-9	62,654	-0.01%	大買/大賣/
2021/08/24	150	88.80	129	89.45	87.00	21	62,379	0.03%	大買/大賣/
2021/08/23	3	84.10	15	87.09	87.30	-12	61,844	-0.02%
2021/08/20	8	78.38	10	78.33	79.40	-2	62,542	0.00%
2021/08/19	29	81.80	25	81.74	76.70	4	62,969	0.01%
2021/08/18	7	76.76	27	79.33	81.60	-20	62,946	-0.03%
2021/08/17	2	75.05	3	76.30	74.20	-1	63,698	0.00%
2021/08/16	6	75.88	8	76.26	76.10	-2	65,314	0.00%
2021/08/13	6	78.15	9	78.16	76.10	-3	66,434	0.00%
2021/08/12	11	77.65	10	77.39	77.90	1	67,719	0.00%
2021/08/11	10	75.79	9	76.97	76.40	1	68,500	0.00%
2021/08/10	10	78.53	7	78.99	77.10	3	68,870	0.00%
2021/08/09	62	82.27	53	82.01	79.60	9	69,060	0.01%
2021/08/06	35	83.65	34	84.24	82.00	1	69,491	0.00%
2021/08/05	28	79.47	27	79.96	79.20	1	69,395	0.00%
2021/08/04	6	78.45	6	78.57	78.50	0	69,542	0.00%
2021/08/03	11	78.77	10	78.69	77.90	1	70,666	0.00%
2021/08/02	22	77.97	45	77.73	79.00	-23	70,835	-0.03%
2021/07/30	42	80.78	31	80.38	78.00	11	70,764	0.02%
2021/07/29	25	80.04	48	80.04	83.20	-23	70,488	-0.03%
2021/07/28	13	75.42	12	75.78	75.70	1	70,084	0.00%
2021/07/27	15	79.31	17	78.20	75.00	-2	69,851	0.00%
2021/07/26	13	80.08	14	80.19	78.00	-1	69,664	0.00%
2021/07/23	14	80.78	20	81.21	81.60	-6	69,686	-0.01%
2021/07/22	29	79.07	25	78.67	78.20	4	69,480	0.01%
2021/07/21	22	81.83	35	80.74	79.50	-13	69,262	-0.02%
2021/07/20	8	84.16	10	84.12	83.00	-2	69,033	0.00%
2021/07/19	13	87.22	21	87.11	86.60	-8	70,040	-0.01%
2021/07/16	124	93.69	119	91.11	88.00	5	70,757	0.01%	大買/大賣/
2021/07/15	72	90.47	61	90.65	91.40	11	70,483	0.02%
2021/07/14	39	86.36	35	85.79	83.10	4	71,253	0.01%
2021/07/13	116	90.57	113	87.79	88.00	3	71,451	0.00%	大買/大賣/
2021/07/12	29	97.14	40	97.97	95.00	-11	71,273	-0.02%
2021/07/09	47.8	97.19	39	96.51	95.00	8.8	70,768	0.01%
2021/07/08	110	98.50	130	99.26	101.00	-20	70,237	-0.03%	大買/大賣/
2021/07/07	179	98.86	156	99.27	96.40	23	69,118	0.03%	大買/大賣/
2021/07/06	88	102.15	73	103.48	99.90	15	68,179	0.02%
2021/07/05	68.3	103.02	55	101.89	99.30	13.3	67,273	0.02%
2021/07/02	115.1	111.50	82.1	112.60	109.50	33	66,281	0.05%	大買/
2021/07/01	287.1	116.99	212	115.48	111.00	75.1	65,435	0.11%	大買/大賣/
2021/06/30	135	105.14	161.3	106.59	110.50	-26.3	62,480	-0.04%	大買/大賣/
2021/06/29	230.2	106.73	256.3	107.85	100.50	-26.1	60,994	-0.04%	大買/大賣/
2021/06/28	215.2	107.23	193	106.72	107.00	22.2	59,009	0.04%	大買/大賣/
2021/06/25	272.1	102.15	239.2	102.62	102.00	32.9	56,329	0.06%	大買/大賣/
2021/06/24	341	94.67	344.3	95.73	98.10	-3.3	53,319	-0.01%	大買/大賣/
2021/06/23	115.3	93.21	133	91.80	89.80	-17.7	50,069	-0.04%	大買/大賣/
2021/06/22	210.3	97.80	179	97.56	99.70	31.3	47,918	0.07%	大買/大賣/
2021/06/21	23	90.56	13	90.65	90.70	10	44,599	0.02%
2021/06/18	81	81.07	136.4	81.85	82.50	-55.4	44,279	-0.13%	大賣/
2021/06/17	62	73.73	83.3	73.89	75.00	-21.3	43,059	-0.05%
2021/06/16	121	74.91	89.3	75.15	71.70	31.7	42,298	0.07%	大買/
2021/06/15	77	73.74	70	73.94	74.30	7	40,804	0.02%
2021/06/11	51	71.31	52	70.76	70.50	-1	39,747	0.00%
2021/06/10	42	66.93	38	65.78	67.80	4	38,670	0.01%
2021/06/09	210	66.59	203	67.40	66.90	7	38,325	0.02%	大買/大賣/
2021/06/08	90	69.58	106	69.04	67.50	-16	37,791	-0.04%	大賣/
2021/06/07	200.1	67.20	203	65.98	65.40	-2.9	36,736	-0.01%	大買/大賣/
2021/06/04	127.2	73.51	114	73.89	70.20	13.2	35,885	0.04%	大買/大賣/
2021/06/03	184.1	78.64	122	78.69	76.70	62.1	34,724	0.18%	大買/大賣/
2021/06/02	108	74.83	154.1	75.70	77.00	-46.1	32,196	-0.14%	大買/大賣/
2021/06/01	13	68.03	46.2	68.50	70.00	-33.2	30,426	-0.11%
2021/05/31	35	69.45	28	69.62	67.40	7	29,963	0.02%
2021/05/28	72	69.53	44	69.43	68.60	28	29,180	0.10%
2021/05/27	53	67.04	39	67.12	68.20	14	28,200	0.05%
2021/05/26	50	66.77	45	67.47	66.10	5	27,470	0.02%
2021/05/25	56	66.84	70	67.21	65.50	-14	26,646	-0.05%
2021/05/24	88	72.66	92	72.64	70.00	-4	25,420	-0.02%
2021/05/21	71	65.44	69.3	65.74	67.70	1.7	23,704	0.01%
2021/05/20	95	64.35	48	64.38	61.70	47	22,447	0.21%
2021/05/19	27	62.78	43	63.12	64.90	-16	21,046	-0.08%
2021/05/18	2	57.70	12	58.44	59.00	-10	20,204	-0.05%
2021/05/17	11	53.80	13	55.45	53.70	-2	19,623	-0.01%
2021/05/14	2	56.75	18.5	57.84	59.60	-16.5	19,165	-0.09%
2021/05/13	16	57.58	14	58.38	57.50	2	18,372	0.01%
2021/05/12	19	66.18	2	67.70	63.80	17	17,695	0.10%
2021/05/11	102	74.52	138	74.75	70.80	-36	17,218	-0.21%	大買/大賣/
2021/05/10	4	73.83	52.2	72.76	75.10	-48.2	15,994	-0.30%
2021/05/07	7	64.17	9	66.51	68.30	-2	15,655	-0.01%
2021/05/06	37	68.99	2	71.60	66.10	35	15,376	0.23%
2021/05/05	17	65.67	46	68.35	68.50	-29	15,070	-0.19%
2021/05/04	15.1	70.83	4	68.90	67.00	11.1	14,815	0.07%
2021/05/03	38.1	72.26	29	75.51	74.40	9.1	14,627	0.06%
2021/04/29	53	68.38	20	68.10	70.80	33	14,362	0.23%
2021/04/28	16	65.89	17.2	66.56	66.50	-1.2	14,027	-0.01%
2021/04/27	38.2	65.14	23	65.70	66.10	15.2	13,789	0.11%
2021/04/26	8	61.85	40	61.40	64.30	-32	13,492	-0.24%
2021/04/23	74	56.38	55	56.25	58.60	19	13,222	0.14%
2021/04/22	29	56.81	35	57.41	54.10	-6	12,087	-0.05%
2021/04/21	17	53.11	40.6	52.79	53.90	-23.6	11,255	-0.21%
2021/04/20	48	48.61	28	48.23	49.00	20	10,506	0.19%
2021/04/19	12	45.28	16.3	46.53	46.90	-4.3	9,456	-0.05%
2021/04/16	9	40.10	54.2	41.31	42.75	-45.2	8,607	-0.52%
2021/04/15	0	0.00	1	38.95	38.90	-1	8,037	-0.01%
2021/04/14	30	38.79	12	38.21	38.00	18	7,958	0.23%
2021/04/13	1.1	38.90	5	38.28	38.20	-3.9	7,811	-0.05%
2021/04/12	6	38.92	11	38.71	38.40	-5	7,710	-0.06%
2021/04/09	25	37.63	47	38.09	37.55	-22	7,495	-0.29%
2021/04/08	25	40.06	21	40.25	39.50	4	7,199	0.06%
2021/04/07	25	40.05	20.1	40.38	40.00	4.9	6,955	0.07%
2021/04/06	24	37.70	21	37.86	38.90	3	6,566	0.05%
2021/04/01	25	36.29	61	36.35	36.45	-36	6,256	-0.58%
2021/03/31	25	35.26	120	34.70	35.80	-95	5,819	-1.63%	大賣/
2021/03/30	20	32.53	10	32.80	32.95	10	5,335	0.19%
2021/03/29	66	32.94	4	32.96	33.00	62	5,308	1.17%
2021/03/26	32	32.30	6	32.04	32.35	26	5,372	0.48%
2021/03/25	0	0.00	4.1	30.92	30.85	-4.1	5,535	-0.07%
2021/03/24	7	31.76	10	31.85	32.00	-3	5,523	-0.05%
2021/03/23	7	32.00	8	32.07	32.40	-1	5,456	-0.02%
2021/03/22	7	32.57	37	32.75	32.95	-30	5,314	-0.56%
2021/03/19	13	32.02	32	32.02	32.00	-19	5,046	-0.38%
2021/03/18	12	31.26	8	31.26	31.45	4	4,834	0.08%
2021/03/17	6	30.05	3	30.00	30.20	3	4,698	0.06%
2021/03/16	41	29.92	38	29.65	29.90	3	4,630	0.06%
2021/03/15	0	0.00	37	29.58	29.85	-37	4,593	-0.81%
2021/03/12	1	28.80	90	29.03	29.05	-89	4,540	-1.96%
2021/03/11	3	29.00	2	28.95	28.80	1	4,490	0.02%
2021/03/09	7	28.48	34.5	28.39	28.65	-27.5	4,404	-0.62%
2021/03/08	0	0.00	4	28.23	28.00	-4	4,313	-0.09%
2021/03/05	8	27.88	2	28.35	27.90	6	4,276	0.14%
2021/03/04	3	28.00	27	28.06	28.25	-24	4,135	-0.58%
2021/03/03	2	27.40	4	27.10	27.95	-2	4,080	-0.05%
2021/03/02	0	0.00	10	28.05	27.30	-10	4,044	-0.25%
2021/02/26	0	0.00	3	27.55	27.85	-3	4,016	-0.07%
2021/02/25	0	0.00	4	27.46	27.90	-4	3,963	-0.10%
2021/02/24	3	27.15	12	27.23	27.10	-9	3,886	-0.23%
2021/02/23	0	0.00	9	26.90	26.85	-9	3,814	-0.24%
2021/02/22	1	26.70	0	0.00	26.65	1	3,778	0.03%
2021/02/18	3	26.88	20.5	27.00	26.75	-17.5	3,721	-0.47%
2021/02/17	1	25.65	0	0.00	25.75	1	3,617	0.03%
2021/02/03	0	0.00	14	24.35	24.35	-14	3,530	-0.40%
2021/02/02	4	24.26	0	0.00	24.50	4	3,541	0.11%
2021/02/01	1	23.95	1	23.65	24.05	0	3,534	0.00%
2021/01/29	2	23.78	3.1	23.75	23.90	-1.1	3,516	-0.03%
2021/01/28	0	0.00	2	24.15	24.30	-2	3,487	-0.06%
2021/01/27	0	0.00	2	24.55	24.50	-2	3,475	-0.06%
2021/01/26	2	24.80	2	24.45	24.55	0	3,468	0.00%
2021/01/25	4	25.00	11	25.00	25.00	-7	3,462	-0.20%
2021/01/22	3	24.22	2	24.25	24.50	1	3,437	0.03%
2021/01/20	0	0.00	10	24.10	23.80	-10	3,393	-0.29%
2021/01/19	10	24.95	2	25.40	24.90	8	3,335	0.24%
2021/01/18	8	25.16	4	25.35	25.20	4	3,304	0.12%
2021/01/15	16	26.53	4	26.55	26.00	12	3,227	0.37%
2021/01/14	6	27.91	11	27.90	27.60	-5	3,095	-0.16%
2021/01/13	1	27.05	1	27.15	27.00	0	2,920	0.00%
2021/01/12	141	28.28	65.3	27.64	26.75	75.8	2,810	2.70%	大買/
2021/01/11	0	0.00	1	26.75	26.75	-1	2,369	-0.04%
2021/01/08	4	23.93	0	0.00	24.35	4	2,273	0.18%
2021/01/07	7	23.95	11.3	24.01	24.05	-4.3	2,241	-0.19%
2021/01/06	60	24.71	4	24.59	24.45	56	2,191	2.56%
2021/01/05	6	25.08	50	25.22	24.95	-44	2,144	-2.05%
2020/12/31	1	24.45	0	0.00	24.45	1	2,043	0.05%
2020/12/30	10	24.40	1	24.55	24.55	9	2,025	0.44%
2020/12/29	13	24.92	11	24.96	24.70	2	1,997	0.10%
2020/12/28	6	25.13	14	25.16	25.15	-8	1,902	-0.42%
2020/12/25	1	24.25	2	24.50	24.25	-1	1,767	-0.06%
2020/12/24	0	0.00	0.5	24.10	24.05	-0.5	1,732	-0.03%
2020/12/23	5	23.78	2	23.56	24.20	3	1,714	0.17%
2020/12/22	69	24.78	13	24.94	23.85	56	1,668	3.36%
2020/12/21	23.5	24.41	21	24.54	25.20	2.5	1,463	0.17%
2020/12/18	4	23.89	3	23.77	23.75	1	1,234	0.08%
2020/12/17	0	0.00	0.6	23.05	23.15	-0.6	1,152	-0.05%
2020/12/14	2	22.50	0	0.00	22.90	2	1,080	0.19%
2020/12/11	0	0.00	6.4	22.32	22.35	-6.4	1,079	-0.59%
2020/12/09	7	23.08	0	0.00	23.15	7	1,053	0.66%
2020/12/08	10	22.75	6.9	22.79	22.80	3.1	1,033	0.30%
2020/12/07	2	22.00	0	0.00	22.00	2	1,000	0.20%
2020/12/02	1	22.20	0	0.00	22.30	1	1,035	0.10%
2020/11/27	0	0.00	4	22.95	22.95	-4	1,028	-0.39%
2020/11/26	3	22.70	11.7	22.62	22.80	-8.7	1,034	-0.84%
2020/11/25	8	22.54	3	22.50	22.30	5	1,044	0.48%
2020/11/20	2	22.15	0	0.00	22.30	2	1,039	0.19%
2020/11/18	0	0.00	2	22.20	22.15	-2	1,045	-0.19%
2020/11/17	0	0.00	4	21.80	21.90	-4	1,045	-0.38%
2020/11/16	0	0.00	3	21.67	21.80	-3	1,077	-0.28%
2020/11/13	0.9	21.85	0	0.00	21.80	0.9	1,084	0.08%
2020/11/12	1	21.75	0	0.00	21.75	1	1,095	0.09%
2020/11/11	0	0.00	3	21.95	21.90	-3	1,110	-0.27%
2020/11/10	3	21.75	19	21.79	21.70	-16	1,115	-1.43%
2020/11/03	0	0.00	2	21.15	21.10	-2	1,145	-0.17%
2020/11/02	2	21.05	0	0.00	21.05	2	1,160	0.17%
2020/10/30	5	21.15	0	0.00	21.20	5	1,161	0.43%
2020/10/29	0	21.50	0	0.00	21.50	0	1,153	0.00%
2020/10/28	1.5	21.71	0	0.00	21.65	1.5	1,158	0.13%
2020/10/27	2	21.65	0	0.00	21.75	2	1,159	0.17%
2020/10/23	4	21.55	0	0.00	21.60	4	1,171	0.34%
2020/10/22	2	21.40	0	0.00	21.50	2	1,212	0.17%
2020/10/21	2	21.65	0	0.00	21.60	2	1,226	0.16%
2020/10/19	2	21.70	0	0.00	21.65	2	1,243	0.16%
2020/10/14	2	21.85	0	0.00	22.00	2	1,261	0.16%
2020/10/12	2	21.90	0	0.00	21.80	2	1,259	0.16%
2020/10/08	5	22.19	1	22.25	22.20	4	1,265	0.32%
2020/10/07	7.3	22.38	1	22.50	22.50	6.3	1,262	0.50%
2020/10/06	5	22.42	15	22.48	22.55	-10	1,262	-0.79%
2020/10/05	2	22.15	22	22.37	22.50	-20	1,270	-1.57%
2020/09/30	0	0.00	3.5	21.84	21.80	-3.5	1,273	-0.27%
2020/09/29	6	21.80	3	21.78	21.65	3	1,298	0.23%
2020/09/28	0	0.00	5.2	21.90	21.85	-5.2	1,326	-0.39%
2020/09/25	3	21.57	2	21.70	21.55	1	1,364	0.07%
2020/09/24	4	21.40	0	0.00	21.35	4	1,423	0.28%
2020/09/23	7	21.72	1	21.80	21.65	6	1,441	0.42%
2020/09/22	17	21.96	4.4	22.00	21.90	12.6	1,465	0.86%
2020/09/21	10	22.20	12	22.59	22.30	-2	1,460	-0.14%
2020/09/18	0	0.00	1.5	22.40	22.35	-1.5	1,469	-0.10%
2020/09/17	4	22.03	0	0.00	22.10	4	1,479	0.27%
2020/09/16	9	22.01	1	22.20	22.00	8	1,505	0.53%
2020/09/15	5	22.12	0	0.00	22.20	5	1,522	0.33%
2020/09/14	7	22.19	0	0.00	22.20	7	1,594	0.44%
2020/09/11	19	22.32	0	0.00	22.30	19	1,640	1.16%
2020/09/10	7	22.81	1	23.00	22.75	6	1,640	0.37%
2020/09/09	6	22.84	0	0.00	22.95	6	1,642	0.37%
2020/09/08	1	23.25	0	0.00	23.10	1	1,665	0.06%
2020/09/07	7	23.33	2	23.35	23.25	5	1,699	0.29%
2020/09/04	2	22.75	0	0.00	22.80	2	1,724	0.12%
2020/09/02	2	23.15	0	0.00	22.95	2	1,873	0.11%
2020/08/31	1	23.20	2	23.25	23.15	-1	2,262	-0.04%
2020/08/28	0	0.00	1	23.00	22.85	-1	2,253	-0.04%
2020/08/25	1	22.60	17.9	22.77	22.70	-16.9	2,312	-0.73%
2020/08/24	6	22.15	0	0.00	22.20	6	2,335	0.26%
2020/08/20	11	22.32	0	0.00	22.00	11	2,446	0.45%
2020/08/18	0	0.00	0	23.25	23.05	0	2,479	0.00%
2020/08/13	1	22.80	10	22.80	22.80	-9	2,524	-0.36%
2020/08/11	0	0.00	0.4	23.00	22.80	-0.4	2,559	-0.02%
2020/08/06	0	0.00	5	22.23	22.30	-5	2,618	-0.19%
2020/08/04	0	0.00	17.5	21.21	21.35	-17.5	2,600	-0.67%
2020/08/03	3	21.18	0	0.00	21.25	3	2,609	0.11%
2020/07/28	3	21.17	0	0.00	21.10	3	2,639	0.11%
2020/07/24	20	22.45	0	0.00	22.25	20	2,639	0.76%
2020/07/23	0	0.00	1	22.70	22.70	-1	2,643	-0.04%
2020/07/21	2	22.95	0	0.00	23.20	2	2,648	0.08%
2020/07/20	4	22.63	4	22.90	22.90	0	2,643	0.00%
2020/07/16	0	0.00	1	22.85	22.90	-1	2,673	-0.04%
2020/07/14	0	0.00	10	22.81	22.80	-10	2,696	-0.37%
2020/07/09	6	23.36	3.5	23.22	23.10	2.5	2,729	0.09%
2020/07/08	0	0.00	2	23.45	23.50	-2	2,711	-0.07%
2020/07/07	4	23.60	0	0.00	23.70	4	2,693	0.15%
2020/07/06	0	0.00	16	23.65	23.65	-16	2,691	-0.59%
2020/07/03	16	25.14	27	25.21	25.20	-11	2,659	-0.41%
2020/07/02	4	25.11	30	25.07	25.20	-26	2,609	-1.00%
2020/07/01	0	0.00	2	24.80	25.10	-2	2,583	-0.08%
2020/06/30	1	24.55	0	0.00	24.80	1	2,552	0.04%
2020/06/29	0	0.00	3	24.30	24.50	-3	2,551	-0.12%
2020/06/24	1	24.70	0	0.00	24.75	1	2,550	0.04%
2020/06/23	13	24.79	4	24.83	24.85	9	2,558	0.35%
2020/06/22	1	24.85	6	24.90	25.00	-5	2,541	-0.20%
2020/06/19	18	25.13	3.5	25.06	25.00	14.5	2,542	0.57%
2020/06/18	6	24.55	22	24.59	24.65	-16	2,501	-0.64%
2020/06/17	29	24.10	9	24.00	24.15	20	2,476	0.81%
2020/06/16	2	23.60	2	23.73	23.75	0	2,507	0.00%
2020/06/15	28	23.53	20	23.70	23.40	8	2,537	0.32%
2020/06/12	3	23.18	2	23.50	23.50	1	2,545	0.04%
2020/06/11	19	23.99	5	24.12	23.75	14	2,546	0.55%
2020/06/10	1	24.35	0	0.00	24.40	1	2,515	0.04%
2020/06/09	5	24.29	5	24.36	24.40	0	2,550	0.00%
2020/06/08	13	23.63	1	23.60	23.80	12	2,463	0.49%
2020/06/05	7	24.36	4	24.50	24.30	3	2,126	0.14%
2020/06/04	0	0.00	15	23.88	24.05	-15	2,083	-0.72%
2020/06/03	0	0.00	4	23.40	23.60	-4	2,092	-0.19%
2020/06/02	0	0.00	2	23.15	23.35	-2	2,091	-0.10%
2020/06/01	5	23.05	0	0.00	23.00	5	2,088	0.24%
2020/05/29	3	22.62	1	22.70	22.65	2	2,060	0.10%
2020/05/28	17	22.99	0	0.00	22.55	17	2,026	0.84%
2020/05/27	8	23.55	0	0.00	23.30	8	1,981	0.40%
2020/05/25	0	0.00	1	24.25	23.95	-1	1,911	-0.05%
2020/05/21	0	0.00	1	24.15	24.20	-1	1,847	-0.05%
2020/05/18	2	23.00	0	0.00	23.35	2	1,813	0.11%
2020/05/15	4	23.28	0	0.00	23.35	4	1,795	0.22%
2020/05/14	3	23.75	0	0.00	23.40	3	1,751	0.17%
2020/05/13	4	24.19	0	0.00	24.20	4	1,725	0.23%
2020/05/11	0	0.00	1	24.55	24.60	-1	1,728	-0.06%
2020/05/07	2	23.90	0	0.00	24.30	2	1,761	0.11%
2020/05/04	2	24.65	0	0.00	24.50	2	1,773	0.11%
2020/04/30	0	0.00	8	24.93	25.15	-8	1,773	-0.45%
2020/04/29	0	0.00	5	24.34	24.40	-5	1,784	-0.28%
2020/04/28	0	0.00	2	24.00	24.10	-2	1,779	-0.11%
2020/04/27	0	0.00	2	23.95	23.85	-2	1,818	-0.11%
2020/04/24	1	23.55	1	23.65	23.60	0	1,840	0.00%
2020/04/22	1	22.90	0	0.00	23.45	1	1,871	0.05%
2020/04/21	14	23.95	7	23.89	23.60	7	1,880	0.37%
2020/04/20	2	23.85	2	24.10	24.00	0	1,875	0.00%
2020/04/17	6	24.02	0	0.00	23.85	6	1,880	0.32%
2020/04/16	4	23.80	1	23.85	23.85	3	1,871	0.16%
2020/04/15	0	0.00	3	24.10	24.10	-3	1,863	-0.16%
2020/04/14	0	0.00	1	23.45	23.50	-1	1,858	-0.05%
2020/04/08	0	0.00	2	22.80	22.95	-2	1,887	-0.11%
2020/04/07	2	22.00	1	22.15	22.25	1	1,878	0.05%
2020/03/30	1	21.20	0	0.00	21.30	1	1,876	0.05%
2020/03/27	0	0.00	3	21.63	21.40	-3	1,862	-0.16%
2020/03/26	0	0.00	50	21.40	21.40	-50	1,837	-2.72%
2020/03/25	3	21.60	15	21.54	21.55	-12	1,839	-0.65%
2020/03/24	6	20.26	5	20.62	20.70	1	1,819	0.05%
2020/03/23	0	0.00	2	19.95	19.80	-2	1,806	-0.11%
2020/03/20	2	19.83	4	19.80	19.80	-2	1,791	-0.11%
2020/03/19	3	19.60	4	19.40	19.40	-1	1,764	-0.06%
2020/03/18	2	21.75	0	0.00	21.55	2	1,732	0.12%
2020/03/17	3	22.83	0	0.00	22.65	3	1,733	0.17%
2020/03/16	14	24.35	11	23.71	23.85	3	1,688	0.18%
2020/03/13	2	23.80	1.5	24.20	24.80	0.5	1,660	0.03%
2020/03/12	4	25.75	2	25.98	25.55	2	1,598	0.13%
2020/03/11	22	26.70	20.5	26.60	26.50	1.5	1,560	0.10%
2020/03/10	12	25.62	0.5	26.45	26.45	11.5	1,551	0.74%
2020/03/09	3	26.38	1	26.30	26.15	2	1,527	0.13%
2020/03/06	0	0.00	0.5	29.50	26.80	-0.5	1,483	-0.03%
2020/03/05	1	27.10	0	0.00	27.10	1	1,452	0.07%
2020/03/04	1	27.20	0	0.00	27.30	1	1,436	0.07%
2020/03/03	2	27.30	1	27.40	27.30	1	1,446	0.07%
2020/03/02	1	27.15	0	0.00	27.10	1	1,441	0.07%
2020/02/25	2	27.35	10.5	27.36	27.45	-8.5	1,394	-0.61%
2020/02/24	0	0.00	2.5	27.60	27.55	-2.5	1,391	-0.18%
2020/02/21	2	27.60	4	27.68	27.65	-2	1,391	-0.14%
2020/02/20	1	27.65	0	0.00	27.65	1	1,400	0.07%
2020/02/19	9	27.68	0	0.00	27.85	9	1,388	0.65%
2020/02/13	10	27.65	3	27.57	27.55	7	1,412	0.50%
2020/02/12	0	0.00	3	27.43	27.30	-3	1,437	-0.21%
2020/02/10	12	27.32	0	0.00	27.05	12	1,506	0.80%
2020/02/07	2	27.75	0	0.00	27.75	2	1,482	0.13%
2020/02/05	2	27.80	0	0.00	27.85	2	1,471	0.14%
2020/02/04	1	28.00	0	0.00	27.85	1	1,468	0.07%
2020/02/03	1	27.70	0	0.00	27.80	1	1,472	0.07%
2020/01/30	5	28.42	0	0.00	28.15	5	1,428	0.35%
2020/01/20	0	0.00	2	29.45	29.30	-2	1,379	-0.14%
2020/01/16	1	29.00	0	0.00	29.00	1	1,356	0.07%
2020/01/14	5	29.00	0	0.00	29.00	5	1,385	0.36%
2020/01/13	0	0.00	3	29.17	29.10	-3	1,382	-0.22%
2020/01/09	0	0.00	1	29.15	29.15	-1	1,385	-0.07%
2020/01/07	1	29.05	0	0.00	29.15	1	1,404	0.07%
2020/01/06	12	29.14	0	0.00	29.05	12	1,427	0.84%
2020/01/03	11	29.40	0	0.00	29.30	11	1,413	0.78%
2020/01/02	5	29.52	0	0.00	29.50	5	1,411	0.35%
2019/12/30	1	29.55	0	0.00	29.55	1	1,518	0.07%
2019/12/27	8	29.40	1	29.45	29.35	7	1,720	0.41%
2019/12/25	1	29.45	2	29.50	29.45	-1	1,717	-0.06%
2019/12/24	1	29.35	0	0.00	29.40	1	1,734	0.06%
2019/12/23	0	0.00	14	29.27	29.30	-14	1,756	-0.80%
2019/12/20	16	29.26	2	29.45	29.20	14	1,781	0.79%
2019/12/19	1	29.25	0	0.00	29.35	1	1,798	0.06%
2019/12/18	1	29.25	0	0.00	29.35	1	1,835	0.05%
2019/12/17	3	29.35	2	29.50	29.35	1	1,855	0.05%
2019/12/16	1	29.15	1	29.35	29.50	0	1,862	0.00%
2019/12/12	7	29.52	0	0.00	29.50	7	1,857	0.38%
2019/12/09	12	29.73	6	29.83	29.90	6	1,869	0.32%
2019/12/06	2	29.60	0	0.00	29.65	2	1,899	0.11%
2019/12/05	5	29.70	0	0.00	29.70	5	1,908	0.26%
2019/12/04	0	0.00	10	29.70	29.65	-10	1,909	-0.52%
2019/12/03	2	29.63	13	29.74	29.75	-11	1,934	-0.57%
2019/12/02	3	29.53	0	0.00	29.55	3	1,966	0.15%
2019/11/29	1	29.65	0	0.00	29.55	1	2,013	0.05%
2019/11/28	1	29.70	6	29.88	29.65	-5	2,067	-0.24%
2019/11/27	0	0.00	1	29.95	29.90	-1	2,100	-0.05%
2019/11/19	1	29.50	0	0.00	29.55	1	2,164	0.05%
2019/11/18	1	29.70	0	0.00	29.60	1	2,165	0.05%
2019/11/14	2	29.65	2	29.95	29.75	0	2,205	0.00%
2019/11/12	2	29.45	0	0.00	29.70	2	2,214	0.09%
2019/11/11	2	29.58	2	29.65	29.50	0	2,208	0.00%
2019/11/07	6	30.22	5	30.15	30.10	1	2,158	0.05%
2019/11/05	3	30.47	0	0.00	30.55	3	2,146	0.14%
2019/11/04	1	30.35	0	0.00	30.50	1	2,182	0.05%
2019/11/01	4	30.50	0	0.00	30.50	4	2,188	0.18%
2019/10/31	2	30.70	14	30.78	30.60	-12	2,235	-0.54%
2019/10/30	1	30.60	1	30.70	30.65	0	2,240	0.00%
2019/10/29	2	30.50	0	0.00	30.60	2	2,246	0.09%
2019/10/28	2	30.65	7	30.78	30.70	-5	2,274	-0.22%
2019/10/25	13	30.75	2	30.80	30.65	11	2,329	0.47%
2019/10/24	2	30.70	2	30.85	30.75	0	2,377	0.00%
2019/10/23	7	30.71	2	30.80	30.70	5	2,437	0.21%
2019/10/22	13	30.95	5	30.93	31.00	8	2,464	0.32%
2019/10/21	1	30.65	2	30.70	30.75	-1	2,493	-0.04%
2019/10/18	7	30.54	3	30.47	30.45	4	2,565	0.16%
2019/10/17	1	30.70	2	30.75	30.65	-1	2,616	-0.04%
2019/10/15	5	30.71	0	0.00	30.70	5	2,710	0.18%
2019/10/14	0	0.00	6	30.82	30.85	-6	2,703	-0.22%
2019/10/09	2	30.25	0	0.00	30.55	2	2,671	0.07%
2019/10/08	2	30.45	0	0.00	30.40	2	2,677	0.07%
2019/10/07	6	30.68	8	30.74	30.70	-2	2,678	-0.07%
2019/10/04	5	30.32	7	30.20	30.50	-2	2,658	-0.08%
2019/10/03	13	29.43	1	29.60	29.60	12	2,596	0.46%
2019/10/02	0	0.00	1	30.10	30.20	-1	2,401	-0.04%
2019/10/01	5	29.90	0	0.00	30.00	5	2,415	0.21%
2019/09/27	2	30.00	2	30.10	30.00	0	2,430	0.00%
2019/09/26	3	30.27	0	0.00	30.20	3	2,424	0.12%
2019/09/25	3	30.27	0	0.00	30.55	3	2,406	0.12%
2019/09/24	0	0.00	1	30.10	30.10	-1	2,391	-0.04%
2019/09/23	9	30.29	0	0.00	30.10	9	2,362	0.38%
2019/09/20	16	30.44	2	30.35	30.35	14	2,321	0.60%
2019/09/17	2	30.90	0	0.00	31.15	2	2,266	0.09%
2019/09/16	4	31.13	0.2	31.20	31.05	3.8	2,282	0.17%
2019/09/12	0	0.00	10	31.35	31.30	-10	2,291	-0.44%
2019/09/11	4	31.38	0	0.00	31.35	4	2,290	0.17%
2019/09/10	9	31.68	0	0.00	31.50	9	2,266	0.40%
2019/09/09	2	31.90	0	0.00	31.85	2	2,228	0.09%
2019/09/06	4	32.15	0	0.00	32.10	4	2,212	0.18%
2019/09/05	6	32.12	0	0.00	32.40	6	2,203	0.27%
2019/09/04	6	32.12	0	0.00	32.25	6	2,173	0.28%
2019/09/03	19	32.77	4	33.00	32.45	15	2,141	0.70%
2019/09/02	0	0.00	6.3	32.28	32.60	-6.3	2,091	-0.30%
2019/08/30	2	31.70	7	31.90	31.80	-5	2,034	-0.25%
2019/08/29	5	31.62	8	31.63	32.00	-3	1,986	-0.15%
2019/08/28	1	31.05	0	0.00	31.05	1	1,924	0.05%
2019/08/26	2	30.85	0	0.00	30.85	2	1,918	0.10%
2019/08/23	1	31.25	0	0.00	31.20	1	1,915	0.05%
2019/08/22	8	31.25	2	31.45	31.10	6	1,906	0.31%
2019/08/20	5	31.14	0	0.00	31.45	5	1,885	0.27%
2019/08/19	0	0.00	2	31.50	31.45	-2	1,856	-0.11%
2019/08/16	2	31.15	0	0.00	31.15	2	1,817	0.11%
2019/08/15	1	30.60	5	30.25	30.60	-4	1,787	-0.22%
2019/08/13	1	30.50	0	0.00	30.50	1	1,767	0.06%
2019/08/07	1	30.80	0	0.00	30.70	1	1,706	0.06%
2019/08/06	12	30.96	7	31.02	31.15	5	1,696	0.29%
2019/08/05	6	31.70	2	31.90	31.65	4	1,656	0.24%
2019/08/02	11	31.58	0	0.00	31.40	11	1,637	0.67%
2019/08/01	2	32.20	0	0.00	32.10	2	1,595	0.13%
2019/07/31	2	32.65	0	0.00	32.60	2	1,574	0.13%
2019/07/30	13	32.85	0	0.00	32.75	13	1,593	0.82%
2019/07/29	8	32.95	70	33.05	32.95	-62	1,557	-3.98%
2019/07/26	0	0.00	8	33.51	33.35	-8	1,527	-0.52%
2019/07/25	22	34.82	7	35.04	35.20	15	1,473	1.02%
2019/07/24	3	35.02	1	34.95	34.65	2	1,393	0.14%
2019/07/23	7	34.90	7	35.19	35.05	0	1,349	0.00%
2019/07/22	12	35.55	7	35.40	35.80	5	1,281	0.39%
2019/07/19	1	34.40	4	34.13	34.80	-3	1,186	-0.25%
2019/07/18	12	33.73	7	33.93	33.70	5	1,121	0.45%
2019/07/17	2	32.83	4	32.95	32.95	-2	1,030	-0.19%
2019/07/16	0	0.00	2	32.75	32.80	-2	1,002	-0.20%
2019/07/15	0	0.00	5	32.37	32.50	-5	987	-0.51%
2019/07/12	5	31.97	0	0.00	31.95	5	988	0.51%
2019/07/11	6	32.40	7	32.40	32.45	-1	963	-0.10%
2019/07/10	7	32.62	3	32.47	32.75	4	952	0.42%
2019/07/09	2	32.08	5	32.04	32.20	-3	931	-0.32%
2019/07/08	4	31.75	2	31.95	31.75	2	913	0.22%
2019/07/04	0	0.00	7	31.68	31.65	-7	888	-0.79%
2019/07/03	2	31.25	0	0.00	31.20	2	862	0.23%
2019/07/02	4	31.08	3	31.37	31.05	1	853	0.12%
2019/07/01	0	0.00	2	31.30	31.15	-2	854	-0.23%
2019/06/28	5	30.91	1	31.15	30.80	4	866	0.46%
2019/06/27	1	31.10	0	0.00	31.05	1	884	0.11%
2019/06/26	0	0.00	2	31.40	31.25	-2	887	-0.23%
2019/06/25	0	0.00	2	31.10	31.20	-2	883	-0.23%
2019/06/21	1	30.90	4	30.88	30.80	-3	852	-0.35%
2019/06/20	0	0.00	4	30.38	30.60	-4	828	-0.48%
2019/06/19	0	0.00	2	30.10	30.10	-2	804	-0.25%
2019/06/18	0	0.00	2	29.90	29.80	-2	792	-0.25%
2019/06/17	4	29.50	0	0.00	29.75	4	793	0.50%
2019/06/05	4	29.73	0	0.00	29.75	4	833	0.48%
2019/06/03	0	0.00	2	29.65	29.80	-2	839	-0.24%
2019/05/31	0	0.00	4	29.75	29.70	-4	837	-0.48%
2019/05/30	4	29.43	2	29.65	29.50	2	850	0.24%
2019/05/29	2	29.45	2	29.65	29.45	0	860	0.00%
2019/05/28	2	29.55	2	29.80	29.40	0	869	0.00%
2019/05/27	0	0.00	2	29.65	29.65	-2	880	-0.23%
2019/05/24	0	0.00	4	29.48	29.50	-4	882	-0.45%
2019/05/20	8	29.25	0	0.00	29.30	8	894	0.89%
2019/05/17	8	29.41	3	29.67	29.50	5	892	0.56%
2019/05/16	4	29.43	2	29.60	29.55	2	902	0.22%
2019/05/15	0	0.00	4	29.70	29.55	-4	917	-0.44%
2019/05/13	8	29.55	0	0.00	29.45	8	922	0.87%
2019/05/08	8	29.96	0	0.00	30.05	8	901	0.89%
2019/05/07	0	0.00	4	30.20	30.20	-4	893	-0.45%
2019/05/06	5	29.66	0	0.00	29.60	5	860	0.58%
2019/05/03	0	0.00	4	29.90	30.00	-4	850	-0.47%
2019/05/02	4	29.45	0	0.00	29.65	4	815	0.49%
2019/04/29	14	29.22	0	0.00	29.20	14	817	1.71%
2019/04/26	22	29.35	0	0.00	29.35	22	816	2.69%
2019/04/24	8	29.48	0	0.00	29.60	8	807	0.99%
2019/04/23	6	29.58	0	0.00	29.60	6	802	0.75%
2019/04/22	0	0.00	10	29.63	29.60	-10	801	-1.25%
2019/04/19	0	0.00	4	29.53	29.45	-4	794	-0.50%
2019/04/18	16	29.40	8	29.63	29.35	8	791	1.01%
2019/04/17	6	29.42	2	29.65	29.40	4	785	0.51%
2019/04/16	8	29.45	2	29.60	29.50	6	777	0.77%
2019/04/15	0	0.00	2	29.50	29.45	-2	770	-0.26%
2019/04/12	2	29.30	0	0.00	29.40	2	765	0.26%
2019/04/11	8	29.38	0	0.00	29.40	8	758	1.06%
2019/04/10	0	0.00	2	29.75	29.70	-2	744	-0.27%
2019/04/09	0	0.00	7	29.66	29.65	-7	738	-0.95%
2019/04/08	3	29.37	12	29.55	29.65	-9	726	-1.24%
2019/04/03	4	29.20	0	0.00	29.20	4	714	0.56%
2019/04/02	6	29.55	94	29.42	29.35	-88	708	-12.42%
2019/04/01	25	29.79	10	29.93	29.85	15	681	2.20%
2019/03/29	0	0.00	4	30.13	30.15	-4	651	-0.61%
2019/03/28	0	0.00	11	29.96	30.05	-11	648	-1.70%
2019/03/27	6	29.68	0	0.00	29.80	6	653	0.92%
2019/03/26	4	29.70	10	29.86	29.80	-6	655	-0.92%
2019/03/25	6	29.58	0	0.00	29.70	6	658	0.91%
2019/03/22	0	0.00	4	29.88	29.90	-4	662	-0.60%
2019/03/21	6	29.62	0	0.00	29.60	6	658	0.91%
2019/03/20	6	29.72	0	0.00	29.70	6	660	0.91%
2019/03/19	3	29.88	6	30.05	29.85	-3	655	-0.46%
2019/03/18	1	29.80	4	29.93	29.90	-3	641	-0.47%
2019/03/15	2	29.70	0	0.00	29.75	2	630	0.32%
2019/03/14	2	29.75	8	29.85	29.80	-6	653	-0.92%
2019/03/12	1	29.70	2	29.75	29.65	-1	657	-0.15%
2019/03/11	0	0.00	2	29.70	29.55	-2	681	-0.29%
2019/03/08	6	29.50	3	29.60	29.65	3	700	0.43%
2019/03/07	20	29.71	0	0.00	29.60	20	707	2.83%
2019/03/06	2	29.70	2	29.85	29.70	0	706	0.00%
2019/03/05	10	29.72	6	29.88	29.70	4	715	0.56%
2019/03/04	0	0.00	8	29.83	30.00	-8	701	-1.14%
2019/02/27	4	29.70	0	0.00	29.70	4	687	0.58%
2019/02/26	7	29.53	8	29.59	29.55	-1	675	-0.15%
2019/02/25	10	29.25	0	0.00	29.25	10	656	1.52%
2019/02/22	0	0.00	6	29.25	29.20	-6	656	-0.91%
2019/02/21	12	29.06	4	29.18	29.20	8	657	1.22%
2019/02/20	5	29.05	2	29.15	29.20	3	656	0.46%
2019/02/19	0	0.00	10	29.00	29.00	-10	660	-1.52%
2019/02/18	7	28.71	6	28.95	28.80	1	661	0.15%
2019/02/15	8	28.64	2	28.85	28.70	6	665	0.90%
2019/02/14	9	28.64	0	0.00	28.65	9	663	1.36%
2019/02/11	11	28.73	4	28.95	28.65	7	658	1.06%
2019/01/30	0	0.00	4	29.05	29.05	-4	647	-0.62%
2019/01/29	6	28.77	2	28.95	28.95	4	653	0.61%
2019/01/28	3	28.93	0	0.00	28.95	3	665	0.45%
2019/01/24	2	28.95	1	29.05	29.05	1	716	0.14%
2019/01/23	4	29.00	0	0.00	29.00	4	738	0.54%
2019/01/22	18	29.25	0	0.00	29.10	18	752	2.39%
2019/01/21	4	29.45	2	29.65	29.50	2	762	0.26%
2019/01/18	0	0.00	14	29.44	29.60	-14	778	-1.80%
2019/01/17	6	29.13	2	29.35	29.25	4	797	0.50%
2019/01/16	6	29.23	1	29.40	29.20	5	828	0.60%
2019/01/15	2	29.20	4	29.45	29.45	-2	859	-0.23%
2019/01/14	12	29.31	6	29.50	29.35	6	877	0.68%
2019/01/11	4	29.38	4	29.58	29.50	0	927	0.00%
2019/01/10	0	0.00	4	29.50	29.55	-4	989	-0.40%
2019/01/09	2	29.25	16	29.33	29.35	-14	1,057	-1.32%
2019/01/08	1	28.85	0	0.00	28.85	1	1,314	0.08%
2019/01/07	5	28.87	2	28.95	28.90	3	1,427	0.21%
2019/01/04	7	28.69	5	28.92	28.85	2	1,456	0.14%
2019/01/03	0	0.00	3	29.08	29.00	-3	1,501	-0.20%
2018/12/28	5	28.68	6	28.95	29.00	-1	1,618	-0.06%
2018/12/27	3	28.78	4	28.95	28.75	-1	1,644	-0.06%
2018/12/26	4	28.73	4	28.95	28.70	0	1,664	0.00%
2018/12/25	10	28.80	1	28.85	28.70	9	1,678	0.54%
2018/12/24	8	29.05	1	29.25	29.10	7	1,682	0.42%
2018/12/22	2	29.20	0	0.00	29.30	2	1,686	0.12%
2018/12/21	19	29.31	7	29.54	29.30	12	1,694	0.71%
2018/12/20	4	29.45	14	29.67	29.60	-10	1,692	-0.59%
2018/12/19	2	29.25	5	29.47	29.50	-3	1,676	-0.18%
2018/12/18	10	29.37	0	0.00	29.30	10	1,676	0.60%
2018/12/17	0	0.00	8	29.58	29.55	-8	1,677	-0.48%
2018/12/14	2	29.20	14	29.31	29.35	-12	1,669	-0.72%
2018/12/13	4	29.13	2	29.25	29.25	2	1,669	0.12%
2018/12/12	6	29.10	2	29.30	29.30	4	1,664	0.24%
2018/12/11	4	29.16	6	29.25	29.20	-2	1,665	-0.12%
2018/12/10	6	29.03	2.1	29.15	29.00	3.9	1,669	0.23%
2018/12/07	10	29.49	10	29.73	29.30	0	1,673	0.00%
2018/12/06	22	29.00	2	29.00	29.05	20	1,652	1.21%
2018/12/05	2	28.90	4	29.20	29.25	-2	1,652	-0.12%
2018/12/04	4	29.23	8	29.48	29.30	-4	1,659	-0.24%
2018/12/03	4	29.15	8	29.38	29.20	-4	1,641	-0.24%
2018/11/30	2	28.75	4	28.90	28.80	-2	1,623	-0.12%
2018/11/29	2	28.70	0	0.00	28.65	2	1,625	0.12%
2018/11/28	1	28.85	7	28.86	28.95	-6	1,618	-0.37%
2018/11/26	2	28.45	4	28.70	28.45	-2	1,608	-0.12%
2018/11/23	6	28.38	1	28.35	28.35	5	1,615	0.31%
2018/11/22	8	28.59	4	28.85	28.70	4	1,625	0.25%
2018/11/21	3	28.52	4	28.78	28.85	-1	1,650	-0.06%
2018/11/20	1	28.65	12	28.70	28.75	-11	1,649	-0.67%
2018/11/19	0	0.00	6	28.63	28.75	-6	1,650	-0.36%
2018/11/16	0	0.00	2	28.50	28.50	-2	1,667	-0.12%
2018/11/15	6	28.13	13	28.39	28.40	-7	1,671	-0.42%
2018/11/14	4	28.23	6	28.38	28.35	-2	1,683	-0.12%
2018/11/13	6	27.58	6	27.95	28.00	0	1,688	0.00%
2018/11/12	0	0.00	13	28.10	27.95	-13	1,680	-0.77%
2018/11/09	10	28.44	3	28.43	28.35	7	1,676	0.42%
2018/11/08	5	28.72	6	28.88	28.85	-1	1,666	-0.06%
2018/11/07	4	28.88	6	28.97	28.85	-2	1,670	-0.12%
2018/11/06	0	0.00	4	28.93	29.05	-4	1,694	-0.24%
2018/11/05	6	28.60	0	0.00	28.65	6	1,688	0.36%
2018/11/02	2	28.80	27	28.80	29.00	-25	1,676	-1.49%
2018/11/01	6	29.10	2	29.50	29.25	4	1,659	0.24%
2018/10/31	2	29.10	10	29.30	29.50	-8	1,651	-0.48%
2018/10/30	6	28.97	0	0.00	28.85	6	1,648	0.36%
2018/10/29	19	29.47	8	29.88	29.30	11	1,638	0.67%
2018/10/26	12	29.43	12	29.71	29.85	0	1,632	0.00%
2018/10/25	0	0.00	17	29.46	29.50	-17	1,617	-1.05%
2018/10/24	15	30.04	13	30.20	30.00	2	1,597	0.13%
2018/10/23	21	30.57	2	30.83	30.15	19	1,576	1.21%
2018/10/22	6	30.93	5	31.08	30.90	1	1,557	0.06%
2018/10/19	24	30.99	9	31.21	30.95	15	1,583	0.95%
2018/10/18	2.3	30.88	8	31.29	31.45	-5.7	1,535	-0.37%
2018/10/17	25	31.23	6	31.70	30.85	19	1,499	1.27%
2018/10/16	116	31.91	112	32.05	31.55	4	1,424	0.28%	大買/大賣/
2018/10/15	32	31.93	25	31.62	31.95	7	1,158	0.60%
2018/10/12	15	30.04	22	30.32	30.45	-7	1,050	-0.67%
2018/10/11	23	29.72	8	29.97	30.05	15	1,025	1.46%
2018/10/09	11	30.89	16	31.14	30.95	-5	978	-0.51%
2018/10/08	8	29.95	23	30.40	30.80	-15	910	-1.65%
2018/10/05	18	30.04	9	30.18	29.95	9	868	1.04%
2018/10/04	0	0.00	8	30.51	30.60	-8	841	-0.95%
2018/10/03	0	0.00	7	30.13	30.10	-7	820	-0.85%
2018/10/02	2	29.65	5	29.92	29.80	-3	803	-0.37%
2018/10/01	1	29.95	2	30.00	29.90	-1	795	-0.13%
2018/09/28	0	0.00	2	29.85	29.90	-2	791	-0.25%
2018/09/21	1	29.40	6	29.65	29.55	-5	763	-0.65%
2018/09/20	2	29.40	2	29.55	29.40	0	757	0.00%
2018/09/19	0	0.00	6	29.57	29.55	-6	753	-0.80%
2018/09/18	2	29.05	4	29.40	29.40	-2	750	-0.27%
2018/09/17	11	29.25	2	29.45	29.30	9	748	1.20%
2018/09/14	2	29.58	6	29.70	29.65	-4	745	-0.54%
2018/09/13	0	0.00	12	29.47	29.50	-12	740	-1.62%
2018/09/12	6	29.28	8	29.71	29.25	-2	736	-0.27%
2018/09/11	0	0.00	7	30.21	30.40	-7	732	-0.96%
2018/09/10	3	29.88	1	29.95	29.90	2	725	0.28%
2018/09/07	4	29.95	2	30.20	29.95	2	722	0.28%
2018/09/06	4	30.00	2	30.20	30.00	2	715	0.28%
2018/09/05	11	30.01	9	30.29	30.00	2	712	0.28%
2018/09/03	2	30.10	0	0.00	30.10	2	713	0.28%
2018/08/31	2	30.20	0	0.00	30.20	2	717	0.28%
2018/08/30	16	30.39	0	0.00	30.35	16	716	2.23%
2018/08/29	6	30.73	13	30.70	30.70	-7	707	-0.99%
2018/08/28	4	30.98	6	31.08	30.95	-2	694	-0.29%
2018/08/27	2	30.50	6	30.77	30.75	-4	672	-0.60%
2018/08/24	8	30.68	0	0.00	30.45	8	669	1.19%
2018/08/23	2	30.90	4	31.05	30.90	-2	665	-0.30%
2018/08/22	2	30.75	3	30.95	30.90	-1	645	-0.15%
2018/08/21	0	0.00	6	30.68	30.80	-6	635	-0.94%
2018/08/20	4	30.33	8	30.46	30.40	-4	617	-0.65%
2018/08/17	2	30.05	0	0.00	30.00	2	602	0.33%
2018/08/16	1	29.45	12	30.00	30.25	-11	599	-1.84%
2018/08/15	4	29.70	4	29.98	29.75	0	594	0.00%
2018/08/14	0	0.00	6	29.95	29.85	-6	589	-1.02%
2018/08/13	26	29.68	8	29.65	29.75	18	581	3.10%
2018/08/10	4	30.55	1	30.60	30.55	3	552	0.54%
2018/08/09	2	30.75	2	30.95	30.70	0	550	0.00%
2018/08/08	6	30.78	4	30.95	30.90	2	551	0.36%
2018/08/07	8	30.88	4	30.95	30.75	4	542	0.74%
2018/08/06	4	30.71	16	30.84	30.85	-12	531	-2.26%
2018/08/02	2	30.25	4	30.25	30.20	-2	524	-0.38%
2018/08/01	12	30.50	6	30.68	30.45	6	545	1.10%
2018/07/31	6	30.30	6	30.40	30.40	0	538	0.00%
2018/07/30	11	30.39	4	30.60	30.50	7	538	1.30%
2018/07/27	3	30.55	0	0.00	30.60	3	531	0.56%
2018/07/26	2	30.50	13	30.42	30.70	-11	517	-2.13%
2018/07/24	0	0.00	6	29.85	29.95	-6	471	-1.27%
2018/07/23	0	0.00	2	29.60	29.40	-2	448	-0.45%
2018/07/20	0	0.00	5	29.50	29.55	-5	446	-1.12%
2018/07/19	0	0.00	2	29.40	29.40	-2	444	-0.45%
2018/07/18	2	29.25	6	29.45	29.45	-4	445	-0.90%
2018/07/17	2	29.15	5	29.31	29.30	-3	450	-0.67%
2018/07/16	0	0.00	4	29.23	29.10	-4	449	-0.89%
2018/07/13	0	0.00	2	28.95	28.90	-2	443	-0.45%
2018/07/12	0	0.00	2	28.85	28.70	-2	444	-0.45%
2018/07/11	0	0.00	2	28.80	28.80	-2	444	-0.45%
2018/07/10	2	28.55	2	28.80	28.85	0	446	0.00%
2018/07/09	0	0.00	4	28.70	28.75	-4	447	-0.89%
2018/07/05	0	0.00	1	28.75	28.60	-1	446	-0.22%
2018/06/25	2	28.55	0	0.00	28.65	2	457	0.44%
2018/06/21	2	28.80	0	0.00	28.95	2	463	0.43%
2018/06/20	9	28.97	2	29.20	29.00	7	465	1.51%
2018/06/19	18	29.33	2	29.55	29.20	16	458	3.49%
2018/06/15	9	29.19	23	29.73	29.80	-14	455	-3.07%
2018/06/14	7	29.20	4	29.35	29.35	3	445	0.67%
2018/06/13	6	29.30	0	0.00	29.35	6	442	1.36%
2018/06/12	7	29.46	22	29.47	29.50	-15	443	-3.38%
2018/06/11	5	29.40	9	29.53	29.60	-4	440	-0.91%
2018/06/08	0	0.00	2	29.55	29.45	-2	431	-0.46%
2018/06/07	0	0.00	4	29.35	29.45	-4	427	-0.94%
2018/06/06	2	29.10	0	0.00	29.15	2	429	0.47%
2018/06/05	2	29.10	0	0.00	29.15	2	433	0.46%
2018/06/01	0	0.00	4	29.25	29.30	-4	434	-0.92%
2018/05/31	8	28.91	4	29.00	29.00	4	433	0.92%
2018/05/30	4	28.78	4	29.00	29.00	0	433	0.00%
2018/05/29	8	29.06	0	0.00	29.15	8	432	1.85%
2018/05/25	1	29.00	3	29.30	29.30	-2	432	-0.46%
2018/05/24	0	0.00	2	29.20	29.20	-2	432	-0.46%
2018/05/23	2	29.05	2.8	29.21	29.15	-0.8	434	-0.19%
2018/05/22	0	0.00	8	29.12	29.15	-8	439	-1.82%
2018/05/21	2	28.65	6	28.78	28.75	-4	438	-0.91%
2018/05/17	5	28.71	3	28.93	28.70	2	459	0.43%
2018/05/16	2	28.80	4	28.98	28.90	-2	471	-0.42%
2018/05/15	2	28.95	2	29.20	29.00	0	479	0.00%
2018/05/14	7	29.10	1	29.60	29.20	6	499	1.20%
2018/05/11	2	29.30	6	29.53	29.55	-4	495	-0.81%
2018/05/10	5	29.67	1	29.90	29.65	4	483	0.83%
2018/05/09	4	29.33	4	29.43	29.50	0	470	0.00%
2018/05/07	0	0.00	2	28.75	28.80	-2	440	-0.45%
2018/05/04	1	28.30	1	28.40	28.50	0	436	0.00%
2018/05/02	2	28.30	2	28.50	28.40	0	439	0.00%
2018/04/30	1	28.40	4	28.28	28.25	-3	441	-0.68%
2018/04/27	0	0.00	5	28.15	28.15	-5	443	-1.13%
2018/04/26	2	28.00	2	28.20	28.05	0	454	0.00%
2018/04/25	1	27.85	0	0.00	28.00	1	459	0.22%
2018/04/24	6	28.02	0	0.00	27.85	6	466	1.29%
2018/04/23	0	0.00	6	28.05	28.20	-6	468	-1.28%
2018/04/20	1	27.60	0	0.00	27.80	1	461	0.22%
2018/04/19	0	0.00	1	27.90	27.70	-1	463	-0.22%
2018/04/18	2	27.70	0	0.00	27.75	2	469	0.43%
2018/04/13	2	27.85	0	0.00	27.90	2	504	0.40%
2018/04/10	0	0.00	2	27.85	27.90	-2	560	-0.36%
2018/04/09	4	27.90	4	28.13	27.85	0	579	0.00%
2018/04/03	2	27.50	2	27.65	27.60	0	578	0.00%
2018/03/31	0	0.00	2	27.75	27.85	-2	576	-0.35%
2018/03/30	9	27.50	2	27.65	27.60	7	574	1.22%
2018/03/29	4	27.50	2	27.70	27.70	2	573	0.35%
2018/03/28	5	27.50	9	27.73	27.85	-4	579	-0.69%
2018/03/27	3	27.50	3	27.73	27.80	0	585	0.00%
2018/03/26	1	27.35	0	0.00	27.50	1	585	0.17%
2018/03/23	1	27.50	0	0.00	27.55	1	589	0.17%
2018/03/22	2	27.95	1	28.25	28.00	1	601	0.17%
2018/03/21	0	0.00	1	28.15	28.00	-1	614	-0.16%
2018/03/09	1	27.90	3	27.98	28.10	-2	732	-0.27%
2018/03/08	0	0.00	1	27.85	27.80	-1	789	-0.13%
2018/03/05	1	27.55	0	0.00	27.80	1	840	0.12%
2018/03/02	2	27.70	0	0.00	27.85	2	841	0.24%
2018/03/01	0	0.00	2	27.75	27.75	-2	852	-0.23%
2018/02/23	0	0.00	1	27.75	27.65	-1	886	-0.11%
2018/02/12	1	27.10	0	0.00	27.20	1	899	0.11%
2018/02/08	4	27.56	4	27.89	27.75	0	882	0.00%
2018/02/06	5	27.97	0	0.00	27.80	5	867	0.58%
2018/02/05	7	28.58	1	28.90	28.90	6	850	0.71%
2018/02/02	0	0.00	1	29.10	29.00	-1	854	-0.12%
2018/02/01	0	0.00	1	29.10	29.10	-1	877	-0.11%
2018/01/29	3	28.90	2	29.20	29.10	1	991	0.10%
2018/01/26	1	28.85	0	0.00	29.05	1	1,004	0.10%
2018/01/23	1	28.70	0	0.00	29.00	1	1,016	0.10%
2018/01/22	5	28.67	0	0.00	28.85	5	1,014	0.49%
2018/01/19	1	28.85	0	0.00	28.85	1	1,009	0.10%
2018/01/17	1	29.00	0	0.00	29.25	1	1,047	0.10%
2018/01/12	1	29.05	0	0.00	29.25	1	1,106	0.09%
2018/01/11	2	29.15	0	0.00	29.20	2	1,116	0.18%
2018/01/10	4	29.34	1	29.75	29.30	3	1,133	0.26%
2018/01/09	6	29.77	2	29.85	29.80	4	1,172	0.34%
2018/01/04	4	28.98	3	29.43	29.20	1	1,152	0.09%
2018/01/03	2	29.58	6	29.79	29.40	-4	1,153	-0.35%
2018/01/02	0	0.00	2	29.18	29.10	-2	1,138	-0.18%