慧洋-KY (2637)-陽信-石牌券商分點個股進出

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
▲1.6
漲幅
+2.38%
成交量
6,071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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/26	3	67.73	0	0.00	68.70	3	6,323	0.05%
2024/04/25	1	68.00	15	68.10	67.10	-14	6,323	-0.22%
2024/04/24	0	0.00	5	67.34	67.50	-5	6,433	-0.08%
2024/04/23	5	69.20	1	69.30	69.20	4	6,346	0.06%
2024/04/22	8	69.35	20	69.52	69.20	-12	6,217	-0.19%
2024/04/19	1	65.70	4	65.38	66.30	-3	5,846	-0.05%
2024/04/18	15	63.50	0	0.00	64.70	15	5,649	0.27%
2024/04/17	0	0.00	3	63.80	63.20	-3	5,642	-0.05%
2024/04/16	33	63.65	0	0.00	62.90	33	5,686	0.58%
2024/04/15	0	0.00	10	66.85	66.00	-10	5,747	-0.17%
2024/04/12	1	64.60	16	66.33	66.70	-15	5,782	-0.26%
2024/04/11	0	0.00	60	63.90	64.20	-60	6,060	-0.99%
2024/04/10	1	63.50	13	63.61	63.20	-12	6,140	-0.20%
2024/04/09	3	63.40	35	61.87	63.70	-32	6,134	-0.52%
2024/04/08	12	57.67	3	58.40	58.50	9	5,986	0.15%
2024/04/02	13	57.96	0	0.00	57.30	13	6,020	0.22%
2024/03/29	8	58.15	0	0.00	58.40	8	6,209	0.13%
2024/03/28	4	58.98	11	60.05	58.90	-7	6,350	-0.11%
2024/03/27	0	0.00	33	59.32	60.00	-33	6,487	-0.51%
2024/03/26	15	59.98	0.1	61.40	59.50	15	6,719	0.22%
2024/03/25	20	61.68	6	62.05	61.90	14	6,756	0.21%
2024/03/22	3	61.73	1	61.90	61.80	2	6,852	0.03%
2024/03/21	2.1	60.80	0	0.00	60.60	2.1	7,038	0.03%
2024/03/20	20	61.60	0	0.00	61.10	20	7,038	0.28%
2024/03/19	41	60.72	11	61.44	61.50	30	7,029	0.43%
2024/03/18	0	0.00	30	58.20	58.60	-30	7,055	-0.43%
2024/03/14	3	60.17	0	0.00	60.10	3	6,901	0.04%
2024/03/13	3	61.20	7	60.74	60.60	-4	6,970	-0.06%
2024/03/12	10	61.65	5	61.96	61.50	5	7,058	0.07%
2024/03/11	3	61.20	0	0.00	61.60	3	7,280	0.04%
2024/03/08	0	0.00	6	60.30	60.80	-6	8,102	-0.07%
2024/03/07	23	59.96	17	60.14	59.80	6	8,665	0.07%
2024/03/06	11	60.47	11	61.83	60.10	0	8,832	0.00%
2024/03/05	2	61.70	0	0.00	61.70	2	8,838	0.02%
2024/03/04	3	61.27	2	61.60	62.00	1	8,891	0.01%
2024/03/01	21	60.16	11	60.95	61.10	10	9,499	0.11%
2024/02/29	3	61.33	35	61.16	61.40	-32	9,495	-0.34%
2024/02/27	4	59.18	94	58.54	58.10	-90	9,318	-0.97%
2024/02/26	0	0.00	22	58.37	59.30	-22	9,164	-0.24%
2024/02/23	8	56.69	19	56.94	56.40	-11	8,967	-0.12%
2024/02/22	30	57.03	12	56.55	56.80	18	8,926	0.20%
2024/02/21	1	56.60	11	56.65	56.50	-10	8,768	-0.11%
2024/02/20	5	55.06	4	55.40	54.90	1	8,562	0.01%
2024/02/19	0	0.00	35	53.98	53.90	-35	8,457	-0.41%
2024/02/16	1	52.70	52	52.93	53.00	-51	8,409	-0.61%
2024/02/15	53	51.35	19	52.09	52.40	34	8,403	0.40%
2024/02/05	11	51.10	0	0.00	51.00	11	8,382	0.13%
2024/02/02	35	52.01	0	0.00	51.60	35	8,383	0.42%
2024/02/01	4	52.90	35	52.72	53.20	-31	8,353	-0.37%
2024/01/31	11	51.36	0	0.00	51.30	11	8,291	0.13%
2024/01/30	14	51.54	9	52.22	52.00	5	8,286	0.06%
2024/01/26	1	51.80	2	52.60	51.60	-1	8,291	-0.01%
2024/01/25	7	52.21	0	0.00	52.40	7	8,290	0.08%
2024/01/24	2	53.30	30	52.90	52.30	-28	8,292	-0.34%
2024/01/23	0	0.00	5	52.90	52.50	-5	8,292	-0.06%
2024/01/22	0	0.00	3	52.10	52.20	-3	8,300	-0.04%
2024/01/19	30	52.06	1	51.80	52.10	29	8,297	0.35%
2024/01/18	6	51.17	23	52.71	53.20	-17	8,281	-0.21%
2024/01/17	3	50.13	0	0.00	50.30	3	8,162	0.04%
2024/01/16	11	51.17	0	0.00	50.90	11	8,140	0.14%
2024/01/12	11	51.95	26	52.23	52.10	-15	8,160	-0.18%
2024/01/11	3	51.23	20	52.10	51.50	-17	8,199	-0.21%
2024/01/10	7	50.71	0	0.00	51.10	7	8,197	0.09%
2024/01/09	25	52.68	27	52.98	52.50	-2	8,159	-0.02%
2024/01/08	15	54.10	18	54.40	54.00	-3	7,997	-0.04%
2024/01/05	23	54.08	139	54.92	54.90	-116	7,872	-1.47%	大賣/鉅額交易
2024/01/04	2	53.25	125	53.41	53.20	-123	7,462	-1.65%	大賣/鉅額交易
2024/01/03	13	52.50	98	53.14	52.10	-85	7,437	-1.14%
2024/01/02	41	52.83	42	54.07	52.40	-1	7,479	-0.01%
2023/12/29	13	51.98	2	52.15	52.00	11	7,457	0.15%
2023/12/28	17	51.98	1	51.90	51.90	16	7,560	0.21%
2023/12/27	1	53.50	18	53.48	53.50	-17	7,538	-0.23%
2023/12/26	0	0.00	9	52.89	53.00	-9	7,480	-0.12%
2023/12/25	29	51.68	2	50.10	49.95	27	7,324	0.37%
2023/12/22	39	52.44	30	52.87	53.20	9	7,252	0.12%
2023/12/21	5	53.16	154	53.46	53.60	-149	7,195	-2.07%	大賣/鉅額交易
2023/12/20	0	0.00	16	51.91	52.00	-16	6,995	-0.23%
2023/12/19	30	51.23	26	52.09	51.00	4	6,992	0.06%
2023/12/18	91	50.91	72	52.42	51.30	19	7,084	0.27%
2023/12/15	9	50.80	9	51.50	51.10	0	7,143	0.00%
2023/12/14	8	50.60	0	0.00	50.60	8	7,403	0.11%
2023/12/13	31	51.53	61	52.19	51.50	-30	7,594	-0.39%
2023/12/12	11	50.75	4	50.85	50.70	7	8,078	0.09%
2023/12/08	54	50.78	7	51.00	50.60	47	8,403	0.56%
2023/12/07	43	51.42	0	0.00	51.20	43	8,341	0.52%
2023/12/06	19	52.26	81	52.91	52.50	-62	8,257	-0.75%
2023/12/05	104	54.02	71	55.21	53.60	33	8,049	0.41%	大買/
2023/12/04	14	54.22	309	53.91	55.00	-295	7,193	-4.10%	大賣/鉅額交易
2023/12/01	0	0.00	13	49.99	50.30	-13	6,548	-0.20%
2023/11/30	21	48.67	19	49.30	48.50	2	6,363	0.03%
2023/11/29	45	48.06	5	48.39	48.15	40	6,336	0.63%
2023/11/28	285	49.08	459	49.99	48.90	-174	6,225	-2.80%	大買/大賣/鉅額交易
2023/11/27	39	46.58	127	46.92	46.60	-88	5,540	-1.59%	大賣/
2023/11/24	28	45.00	55	45.60	45.10	-27	5,446	-0.50%
2023/11/23	28	44.47	10	44.65	44.65	18	5,462	0.33%
2023/11/22	11	44.10	4	44.20	44.20	7	5,474	0.13%
2023/11/21	2	44.33	1	44.20	44.45	1	5,503	0.02%
2023/11/20	20	43.98	5	44.11	44.05	15	5,544	0.27%
2023/11/17	31	43.91	9	44.11	44.10	22	5,642	0.39%
2023/11/14	27	42.50	1	42.20	42.20	26	6,176	0.42%
2023/11/10	0	0.00	25	42.48	42.35	-25	6,227	-0.40%
2023/11/09	3	42.90	1	43.00	43.00	2	6,250	0.03%
2023/11/08	3	43.32	0	0.00	43.45	3	6,361	0.05%
2023/11/07	14	42.97	0	0.00	42.85	14	6,394	0.22%
2023/11/06	4	43.39	0	0.00	43.40	4	6,414	0.06%
2023/11/03	14	43.19	0	0.00	43.20	14	6,435	0.22%
2023/11/02	15	42.52	9	42.35	42.65	6	6,452	0.09%
2023/11/01	5	41.65	13	41.66	41.80	-8	6,463	-0.12%
2023/10/31	25	42.29	0	0.00	41.70	25	6,473	0.39%
2023/10/30	45	42.74	0	0.00	42.80	45	6,532	0.69%
2023/10/27	4	42.91	4	42.43	43.10	0	6,644	0.00%
2023/10/26	32	42.52	0	0.00	42.30	32	6,662	0.48%
2023/10/25	15	43.78	8.2	43.85	43.75	6.8	6,692	0.10%
2023/10/24	38	44.04	0	0.00	44.00	38	6,692	0.57%
2023/10/23	10	44.30	0	0.00	44.30	10	6,693	0.15%
2023/10/20	17	45.79	0	0.00	45.60	17	6,689	0.25%
2023/10/19	30	46.68	40	47.16	47.15	-10	6,775	-0.15%
2023/10/18	4	45.49	0	0.00	45.25	4	6,772	0.06%
2023/10/17	26	45.83	0	0.00	45.60	26	6,811	0.38%
2023/10/16	5	46.85	2	47.05	46.90	3	6,851	0.04%
2023/10/13	4	47.10	9	47.10	47.10	-5	6,933	-0.07%
2023/10/12	27	46.91	0	0.00	47.05	27	6,917	0.39%
2023/10/11	4	47.55	0	0.00	47.15	4	6,906	0.06%
2023/10/06	13	48.82	35	49.10	48.90	-22	6,844	-0.32%
2023/10/05	1	47.40	1	48.35	47.30	0	6,762	0.00%
2023/10/04	1	46.50	29	47.49	47.90	-28	6,708	-0.42%
2023/10/03	13	46.63	0	0.00	46.50	13	6,612	0.20%
2023/10/02	13	47.42	0	0.00	47.35	13	6,614	0.20%
2023/09/28	0	0.00	11	49.05	48.45	-11	6,576	-0.17%
2023/09/27	17	48.57	17	49.31	48.45	0	6,577	0.00%
2023/09/26	42	48.17	0	0.00	48.75	42	6,572	0.64%
2023/09/25	52	48.85	0	0.00	48.70	52	6,554	0.79%
2023/09/22	1	49.65	1	49.75	49.65	0	6,523	0.00%
2023/09/21	15	49.57	3	50.60	49.45	12	6,474	0.19%
2023/09/20	33	50.28	5	51.14	50.00	28	6,315	0.44%
2023/09/19	3	50.93	0	0.00	50.50	3	6,030	0.05%
2023/09/18	2	50.90	1	51.00	50.50	1	5,762	0.02%
2023/09/15	32	51.94	21	51.62	51.40	11	5,563	0.20%
2023/09/14	7	49.57	345	49.67	50.90	-338	4,974	-6.79%	大賣/鉅額交易
2023/09/13	4	45.80	0	0.00	46.40	4	4,601	0.09%
2023/09/12	0	0.00	9	46.15	46.15	-9	4,616	-0.19%
2023/09/11	4	46.19	11	46.04	45.90	-7	4,608	-0.15%
2023/09/08	19	45.71	1	45.90	45.80	18	4,591	0.39%
2023/09/07	22	45.27	0	0.00	45.20	22	4,552	0.48%
2023/09/06	8	45.89	7	46.32	45.90	1	4,572	0.02%
2023/09/05	5	45.59	12	46.35	46.35	-7	4,568	-0.15%
2023/09/04	18	44.46	16	45.35	45.55	2	4,580	0.04%
2023/09/01	7	45.29	1	45.20	45.20	6	4,545	0.13%
2023/08/31	0	0.00	24	45.85	45.90	-24	4,585	-0.52%
2023/08/30	16	45.51	12	45.55	45.55	4	4,585	0.09%
2023/08/29	0	0.00	45	45.25	45.50	-45	4,615	-0.98%
2023/08/28	0	0.00	8	43.80	43.80	-8	4,660	-0.17%
2023/08/25	30	43.52	0	0.00	43.30	30	4,724	0.63%
2023/08/24	6	43.80	0	0.00	43.60	6	4,812	0.12%
2023/08/23	27	45.31	10	44.65	44.65	17	4,852	0.35%
2023/08/22	22	45.32	12	45.14	45.15	10	4,915	0.20%
2023/08/21	41	46.64	15	45.76	45.80	26	4,840	0.54%
2023/08/18	16	47.00	31	46.65	47.50	-15	4,706	-0.32%
2023/08/17	20	42.78	8	43.95	43.95	12	4,435	0.27%
2023/08/16	41	42.89	4	42.25	42.25	37	4,388	0.84%
2023/08/15	78	42.28	1	42.75	42.85	77	4,380	1.76%
2023/08/14	83	43.03	0	0.00	41.80	83	4,360	1.90%
2023/08/11	28	45.10	0	0.00	44.60	28	4,260	0.66%
2023/08/10	12	45.57	0	0.00	45.25	12	4,239	0.28%
2023/08/09	41	45.97	7	45.45	45.45	34	4,240	0.80%
2023/08/08	9	46.36	5	46.45	46.45	4	4,223	0.09%
2023/08/07	6	46.88	4	46.90	46.90	2	4,196	0.05%
2023/08/04	25	47.30	19	47.39	47.40	6	4,198	0.14%
2023/08/02	12	46.92	17	47.37	47.35	-5	4,185	-0.12%
2023/08/01	0	0.00	20	47.00	47.05	-20	4,123	-0.48%
2023/07/31	29	45.75	10	45.45	45.55	19	4,046	0.47%
2023/07/28	11	46.85	22	47.05	46.40	-11	4,008	-0.27%
2023/07/27	6	46.08	4	46.09	46.05	2	3,924	0.05%
2023/07/26	11	45.10	7	45.34	45.20	4	3,930	0.10%
2023/07/25	36	45.18	15	44.85	44.85	21	3,935	0.53%
2023/07/24	34	45.68	14	45.96	45.45	20	3,904	0.51%
2023/07/21	21	46.30	6	46.45	46.45	15	3,800	0.39%
2023/07/20	26	45.46	25	46.20	46.30	1	3,738	0.03%
2023/07/19	42	45.40	8	45.60	45.25	34	3,667	0.93%
2023/07/18	15	45.18	5	45.55	45.45	10	3,608	0.28%
2023/07/17	5	45.55	4	45.80	45.65	1	3,553	0.03%
2023/07/14	7	45.85	5	45.35	46.05	2	3,583	0.06%
2023/07/13	53	45.86	0	0.00	45.15	53	3,621	1.46%
2023/07/12	20	47.23	1	46.80	46.60	19	3,597	0.53%
2023/07/11	12	47.28	10	47.55	47.60	2	3,584	0.06%
2023/07/10	10	47.55	4	47.20	47.05	6	3,630	0.17%
2023/07/07	25	48.21	0	0.00	48.00	25	3,668	0.68%
2023/07/06	10	48.85	4	48.80	48.85	6	3,678	0.16%
2023/07/05	5	48.90	0	0.00	48.85	5	3,743	0.13%
2023/07/04	31	49.39	1	49.15	48.75	30	3,852	0.78%
2023/07/03	49	49.67	5	49.83	49.70	44	3,824	1.15%
2023/06/30	51	48.97	0	0.00	48.80	51	3,771	1.35%
2023/06/29	45	48.62	0	0.00	48.65	45	3,744	1.20%
2023/06/28	14	48.70	1	49.15	48.95	13	3,768	0.34%
2023/06/27	16	49.97	0	0.00	49.80	16	3,808	0.42%
2023/06/26	23	50.10	0	0.00	49.95	23	3,938	0.58%
2023/06/21	1	49.85	0	0.00	50.00	1	3,998	0.03%
2023/06/20	0	0.00	5	50.50	50.50	-5	4,142	-0.12%
2023/06/19	1	50.20	3	50.30	50.20	-2	4,175	-0.05%
2023/06/16	25	50.89	0	0.00	50.70	25	4,167	0.60%
2023/06/15	22	50.74	3	50.90	50.70	19	4,155	0.46%
2023/06/14	27	50.81	0	0.00	50.70	27	4,180	0.65%
2023/06/13	11	50.31	0	0.00	50.30	11	4,284	0.26%
2023/06/12	2	50.40	0	0.00	50.30	2	4,436	0.05%
2023/06/07	1	50.10	0	0.00	50.80	1	4,681	0.02%
2023/06/06	3	50.57	0	0.00	50.40	3	4,705	0.06%
2023/06/05	3	50.30	8	50.21	50.20	-5	4,725	-0.11%
2023/06/02	9	50.23	0	0.00	50.20	9	4,763	0.19%
2023/06/01	6	49.92	0	0.00	49.70	6	4,924	0.12%
2023/05/31	9	51.70	0	0.00	51.00	9	5,012	0.18%
2023/05/30	17	53.41	0	0.00	52.30	17	5,388	0.32%
2023/05/29	17	60.24	0	0.00	60.30	17	5,653	0.30%
2023/05/26	58	59.31	0	0.00	59.00	58	6,084	0.95%
2023/05/25	5	61.68	0	0.00	61.30	5	6,260	0.08%
2023/05/24	51	62.99	0	0.00	62.90	51	6,258	0.81%
2023/05/23	1	62.90	0	0.00	63.00	1	6,258	0.02%
2023/05/19	3	63.20	0	0.00	62.90	3	6,255	0.05%
2023/05/18	0	0.00	5	63.50	63.40	-5	6,235	-0.08%
2023/05/17	0	0.00	5	63.20	63.20	-5	6,231	-0.08%
2023/05/16	0	0.00	5	63.00	62.90	-5	6,227	-0.08%
2023/05/12	5	62.20	26	62.13	62.20	-21	6,224	-0.34%
2023/05/11	2	61.60	0	0.00	61.80	2	6,235	0.03%
2023/05/10	0	0.00	12	61.90	62.40	-12	6,249	-0.19%
2023/05/09	5	60.82	0	0.00	60.70	5	6,249	0.08%
2023/05/08	5	60.96	0	0.00	61.00	5	6,277	0.08%
2023/05/05	9	61.23	2	62.75	61.10	7	6,320	0.11%
2023/05/04	11	62.42	0	0.00	62.50	11	6,318	0.17%
2023/05/03	0	0.00	14	63.11	62.80	-14	6,367	-0.22%
2023/05/02	0	0.00	12	63.93	64.00	-12	6,397	-0.19%
2023/04/28	0	0.00	10	63.65	64.10	-10	6,401	-0.16%
2023/04/27	0	0.00	1	62.60	62.20	-1	6,405	-0.02%
2023/04/26	1	61.40	0	0.00	62.00	1	6,421	0.02%
2023/04/25	1	61.80	0	0.00	62.00	1	6,421	0.02%
2023/04/24	11	62.40	0	0.00	62.60	11	6,439	0.17%
2023/04/21	14	62.66	0	0.00	62.80	14	6,453	0.22%
2023/04/20	10	63.07	0	0.00	62.70	10	6,450	0.16%
2023/04/19	17	64.10	0	0.00	63.50	17	6,465	0.26%
2023/04/18	10	64.80	0	0.00	64.60	10	6,505	0.15%
2023/04/17	0	0.00	11	65.82	66.00	-11	6,485	-0.17%
2023/04/14	3	64.50	0	0.00	65.10	3	6,613	0.05%
2023/04/13	16	64.69	0	0.00	64.60	16	6,660	0.24%
2023/04/12	11	65.45	37	66.23	65.80	-26	6,635	-0.39%
2023/04/11	1	65.50	0	0.00	65.80	1	6,629	0.02%
2023/04/10	2	67.30	21	66.97	66.40	-19	6,650	-0.29%
2023/04/07	20	66.70	16	66.27	66.60	4	6,656	0.06%
2023/04/06	14	64.38	1	65.40	63.80	13	6,658	0.20%
2023/03/31	1	64.20	8	64.50	64.20	-7	6,801	-0.10%
2023/03/30	1	64.00	0	0.00	64.00	1	7,577	0.01%
2023/03/29	8	63.68	0	0.00	63.50	8	8,017	0.10%
2023/03/28	16	64.49	13	65.58	64.10	3	8,393	0.04%
2023/03/27	0	0.00	11	65.84	66.00	-11	8,799	-0.13%
2023/03/24	17	63.79	0	0.00	63.70	17	9,368	0.18%
2023/03/23	25	65.28	2	64.30	64.30	23	9,661	0.24%
2023/03/22	0	0.00	21	68.34	68.50	-21	9,562	-0.22%
2023/03/21	2	67.60	1	67.60	67.60	1	9,583	0.01%
2023/03/20	0	0.00	1	68.30	67.50	-1	9,621	-0.01%
2023/03/17	2	67.45	3	67.70	67.70	-1	9,707	-0.01%
2023/03/16	15	67.62	0	0.00	67.60	15	9,741	0.15%
2023/03/15	5	68.54	12	68.59	68.60	-7	9,749	-0.07%
2023/03/14	15	65.28	32	67.52	68.20	-17	9,785	-0.17%
2023/03/13	32	65.69	22	66.50	66.00	10	9,754	0.10%
2023/03/10	11	67.02	8	67.95	66.50	3	9,724	0.03%
2023/03/09	6	66.90	20	67.33	67.00	-14	9,771	-0.14%
2023/03/08	23	67.84	7	68.40	67.20	16	9,788	0.16%
2023/03/07	26	68.36	24	68.71	68.30	2	9,822	0.02%
2023/03/06	154	68.80	109	68.59	68.50	45	9,870	0.46%	大買/大賣/
2023/03/03	4	70.13	2	70.80	70.60	2	9,858	0.02%
2023/03/02	5	70.42	7	70.20	69.90	-2	9,745	-0.02%
2023/03/01	10	68.79	6	69.05	67.40	4	9,362	0.04%
2023/02/24	6	67.52	33	67.81	68.00	-27	9,027	-0.30%
2023/02/23	13	66.28	51	64.46	65.50	-38	8,555	-0.44%
2023/02/22	10	62.00	9	62.56	61.90	1	8,291	0.01%
2023/02/21	0	0.00	8	61.80	61.80	-8	8,291	-0.10%
2023/02/20	2	59.90	0	0.00	60.50	2	8,451	0.02%
2023/02/17	23	60.30	0	0.00	60.20	23	8,532	0.27%
2023/02/16	1	60.70	0	0.00	61.10	1	8,596	0.01%
2023/02/14	0	0.00	13	61.55	61.60	-13	8,770	-0.15%
2023/02/13	5	60.40	27	61.09	61.10	-22	8,853	-0.25%
2023/02/10	0	0.00	3	61.63	61.30	-3	9,038	-0.03%
2023/02/09	0	0.00	7	62.14	62.00	-7	9,162	-0.08%
2023/02/08	0	0.00	8	62.06	62.10	-8	9,368	-0.09%
2023/02/07	0	0.00	5	61.68	61.70	-5	9,407	-0.05%
2023/02/06	10	60.65	41	60.90	61.20	-31	9,474	-0.33%
2023/02/03	4	61.80	3	61.90	61.60	1	9,524	0.01%
2023/02/02	2	61.90	11	61.96	61.90	-9	9,532	-0.09%
2023/02/01	0	0.00	1	61.20	61.20	-1	9,558	-0.01%
2023/01/31	1	60.70	0	0.00	60.70	1	9,590	0.01%
2023/01/30	5	59.56	1	59.80	59.90	4	9,621	0.04%
2023/01/17	9	59.43	1	59.40	59.80	8	9,647	0.08%
2023/01/16	14	58.44	1	58.10	58.50	13	9,738	0.13%
2023/01/13	25	59.04	7	59.60	58.80	18	9,758	0.18%
2023/01/12	16	59.46	0	0.00	59.20	16	9,819	0.16%
2023/01/11	3	60.30	7	60.80	60.00	-4	9,844	-0.04%
2023/01/10	2	60.45	1	61.20	60.10	1	9,885	0.01%
2023/01/09	6	60.12	1	59.50	60.80	5	9,986	0.05%
2023/01/06	6	60.07	9	60.97	60.00	-3	10,019	-0.03%
2023/01/04	14	60.60	5	61.08	60.00	9	10,126	0.09%
2023/01/03	6	61.62	13	62.45	62.60	-7	10,141	-0.07%
2022/12/30	11	61.86	2	61.90	61.40	9	10,203	0.09%
2022/12/29	6	61.80	4	61.58	61.40	2	10,319	0.02%
2022/12/28	6	61.48	1	61.10	61.30	5	10,428	0.05%
2022/12/27	18	62.57	1	62.10	62.10	17	10,510	0.16%
2022/12/26	4	63.30	2	63.50	62.70	2	10,577	0.02%
2022/12/23	25	64.90	17	65.19	64.80	8	10,549	0.08%
2022/12/22	60	65.49	28	65.85	67.00	32	10,436	0.31%
2022/12/21	11	64.05	11	64.41	64.80	0	9,828	0.00%
2022/12/20	12	62.13	153	62.76	62.80	-141	9,502	-1.48%	大賣/鉅額交易
2022/12/19	35	62.67	5	62.68	61.90	30	9,246	0.32%
2022/12/16	20	64.72	28	64.94	64.40	-8	8,936	-0.09%
2022/12/15	16	61.90	61	62.02	63.50	-45	8,658	-0.52%
2022/12/14	3	58.77	0	0.00	58.80	3	8,714	0.03%
2022/12/13	10	59.80	7	60.40	59.60	3	8,698	0.03%
2022/12/12	19	59.18	0	0.00	58.90	19	8,849	0.21%
2022/12/09	81	59.90	6	59.75	60.10	75	8,953	0.84%
2022/12/08	12	57.61	0	0.00	57.80	12	9,250	0.13%
2022/12/07	2	58.80	2	59.75	58.20	0	9,439	0.00%
2022/12/06	11	57.94	4	59.48	57.90	7	9,468	0.07%
2022/12/05	4	61.95	0	0.00	61.30	4	9,428	0.04%
2022/12/01	26	61.90	10	63.25	61.50	16	9,529	0.17%
2022/11/30	0	0.00	1	61.20	61.90	-1	9,486	-0.01%
2022/11/29	0	0.00	6	61.02	61.30	-6	9,493	-0.06%
2022/11/25	0	0.00	27	60.69	60.70	-27	9,562	-0.28%
2022/11/23	1	58.00	4	58.75	58.70	-3	9,479	-0.03%
2022/11/22	0	0.00	9	57.13	57.20	-9	9,543	-0.09%
2022/11/21	8	56.73	2	56.60	56.40	6	9,576	0.06%
2022/11/18	0	0.00	2	58.10	57.70	-2	9,624	-0.02%
2022/11/17	2	58.50	0	0.00	58.50	2	9,620	0.02%
2022/11/16	0	0.00	4.7	59.47	59.00	-4.7	9,648	-0.05%
2022/11/15	4	58.38	0	0.00	58.50	4	9,664	0.04%
2022/11/11	8	57.76	12	57.83	57.30	-4	9,690	-0.04%
2022/11/09	0	0.00	11	56.87	57.10	-11	9,694	-0.11%
2022/11/08	13	57.23	18	57.62	56.70	-5	9,791	-0.05%
2022/11/07	5	55.98	5.1	56.16	55.60	-0.1	9,677	0.00%
2022/11/04	11	52.17	13	53.40	54.90	-2	9,596	-0.02%
2022/11/03	1	50.70	4	51.00	51.40	-3	9,419	-0.03%
2022/11/02	4	52.23	8	52.05	52.00	-4	9,427	-0.04%
2022/11/01	1	51.20	0	0.00	51.10	1	9,403	0.01%
2022/10/31	1	51.70	0	0.00	52.30	1	9,403	0.01%
2022/10/28	4	54.05	3	53.77	52.80	1	9,457	0.01%
2022/10/27	2	53.25	2	53.60	54.10	0	9,421	0.00%
2022/10/26	4	53.50	0	0.00	53.70	4	9,417	0.04%
2022/10/24	3	55.27	9	55.36	55.40	-6	9,443	-0.06%
2022/10/21	3	53.27	2	53.10	53.00	1	9,368	0.01%
2022/10/20	2	52.10	0	0.00	53.00	2	9,375	0.02%
2022/10/19	2	55.20	3	54.67	54.50	-1	9,370	-0.01%
2022/10/18	0	0.00	16	54.70	54.70	-16	9,388	-0.17%
2022/10/17	0	0.00	1	50.70	53.50	-1	9,488	-0.01%
2022/10/14	2	53.30	7	54.00	54.00	-5	9,776	-0.05%
2022/10/11	53	56.22	50	56.10	56.10	3	9,820	0.03%
2022/10/07	0	0.00	7	58.84	58.90	-7	9,705	-0.07%
2022/10/04	16	55.09	0	0.00	56.50	16	9,528	0.17%
2022/09/30	5	51.80	6	50.13	51.70	-1	9,524	-0.01%
2022/09/29	11	51.25	1	51.40	51.20	10	9,759	0.10%
2022/09/28	20	53.14	19	51.55	51.50	1	10,070	0.01%
2022/09/27	1	55.80	4	55.80	55.50	-3	10,023	-0.03%
2022/09/26	1	56.30	12	55.23	55.20	-11	10,039	-0.11%
2022/09/23	6	57.98	1	59.00	57.90	5	10,118	0.05%
2022/09/22	16	58.78	9	59.41	58.00	7	10,163	0.07%
2022/09/21	5	58.72	53	59.25	59.70	-48	9,902	-0.48%
2022/09/20	4	56.00	3	55.67	55.40	1	9,725	0.01%
2022/09/19	56	56.33	103	55.47	55.10	-47	10,215	-0.46%	大賣/
2022/09/16	15	58.81	3	58.60	59.10	12	10,379	0.12%
2022/09/15	70	58.66	18	58.64	59.00	52	10,546	0.49%
2022/09/14	3	56.23	8	55.41	56.70	-5	10,629	-0.05%
2022/09/13	12	54.84	2	55.00	54.60	10	10,650	0.09%
2022/09/12	7	55.97	8	55.64	55.80	-1	10,866	-0.01%
2022/09/08	33	53.07	50	52.27	52.70	-17	10,952	-0.16%
2022/09/07	1	54.50	2	54.10	54.20	-1	11,060	-0.01%
2022/09/06	4	55.35	3	55.67	55.10	1	11,209	0.01%
2022/09/05	14	54.35	30	54.30	54.30	-16	11,412	-0.14%
2022/09/02	4	55.03	1	53.90	54.10	3	11,571	0.03%
2022/09/01	3	56.30	1	55.70	55.80	2	11,840	0.02%
2022/08/31	1	56.80	2	57.10	57.90	-1	12,072	-0.01%
2022/08/30	12	58.07	0	0.00	57.90	12	12,243	0.10%
2022/08/29	21	58.59	7	58.16	58.00	14	12,384	0.11%
2022/08/26	12	62.19	0	0.00	62.60	12	12,564	0.10%
2022/08/25	12	62.90	0	0.00	62.20	12	12,740	0.09%
2022/08/24	6	63.47	2	63.90	62.80	4	13,040	0.03%
2022/08/23	16	64.14	0	0.00	63.80	16	13,155	0.12%
2022/08/22	26	65.00	8	65.59	64.90	18	13,280	0.14%
2022/08/19	42	68.45	1	69.00	68.10	41	13,663	0.30%
2022/08/18	8	69.49	7	68.96	69.30	1	13,935	0.01%
2022/08/17	3	69.47	2	69.20	69.20	1	14,208	0.01%
2022/08/16	11	68.52	7	69.10	68.50	4	14,467	0.03%
2022/08/15	13	68.46	35	69.27	69.60	-22	15,072	-0.15%
2022/08/12	6	68.57	41	68.77	68.60	-35	15,127	-0.23%
2022/08/11	17	67.06	5	67.40	66.90	12	15,344	0.08%
2022/08/10	13	67.12	6	67.00	66.90	7	15,521	0.05%
2022/08/09	85	67.24	115	67.39	67.40	-30	15,835	-0.19%	大賣/
2022/08/08	80	66.20	41	66.90	66.70	39	16,152	0.24%
2022/08/05	125	67.21	180	67.35	67.50	-55	16,343	-0.34%	大買/大賣/
2022/08/04	119	66.15	100	66.42	66.40	19	16,756	0.11%	大買/
2022/08/03	91	67.31	60	67.20	67.20	31	17,114	0.18%
2022/08/02	35	67.07	31	67.96	68.00	4	17,767	0.02%
2022/08/01	86	67.88	56	68.89	68.80	30	18,273	0.16%
2022/07/29	41	68.90	98	69.34	68.60	-57	18,835	-0.30%
2022/07/28	73	67.77	38	68.47	68.00	35	19,610	0.18%
2022/07/27	62	67.82	118	68.10	68.30	-56	20,306	-0.28%	大賣/
2022/07/26	70	67.17	68	67.41	67.60	2	20,545	0.01%
2022/07/25	89	67.96	62	67.94	68.00	27	20,856	0.13%
2022/07/22	95	68.41	100	69.70	69.50	-5	20,982	-0.02%
2022/07/21	138	68.31	124	68.77	68.20	14	21,120	0.07%	大買/大賣/
2022/07/20	68	67.78	61	67.02	67.20	7	20,998	0.03%
2022/07/19	87	67.86	115	67.92	67.80	-28	21,373	-0.13%	大賣/
2022/07/18	6	66.42	7	66.49	66.50	-1	21,806	0.00%
2022/07/15	28	64.99	1	65.00	65.30	27	22,470	0.12%
2022/07/14	3	64.77	4	65.70	66.30	-1	23,861	0.00%
2022/07/13	5	66.00	2	65.70	64.70	3	24,483	0.01%
2022/07/12	64	64.12	73	64.10	64.00	-9	24,813	-0.04%
2022/07/11	62	66.96	66	67.36	67.10	-4	25,378	-0.02%
2022/07/08	167	67.14	158	67.47	67.10	9	25,436	0.04%	大買/大賣/
2022/07/07	127	63.65	125	65.08	65.60	2	25,271	0.01%	大買/大賣/
2022/07/06	163	65.96	146	66.41	65.30	17	25,067	0.07%	大買/大賣/
2022/07/05	124	63.63	124	63.76	64.30	0	24,880	0.00%	大買/大賣/
2022/07/04	38	61.97	27	61.94	62.10	11	24,830	0.04%
2022/07/01	43	63.08	50	62.00	61.80	-7	24,789	-0.03%
2022/06/30	8	66.53	39	66.10	65.00	-31	24,566	-0.13%
2022/06/29	61	68.09	32	67.87	67.90	29	24,375	0.12%
2022/06/28	63	69.37	57	70.05	70.30	6	24,253	0.02%
2022/06/27	240	71.14	197	71.37	71.20	43	24,082	0.18%	大買/大賣/
2022/06/24	168	67.27	154	67.87	66.80	14	23,592	0.06%	大買/大賣/
2022/06/23	8	67.59	6	67.08	66.40	2	23,286	0.01%
2022/06/22	4	69.50	2	70.00	68.00	2	23,057	0.01%
2022/06/21	155	73.44	141	71.40	73.10	14	22,630	0.06%	大買/大賣/
2022/06/20	162	73.73	154	73.06	72.60	8	22,392	0.04%	大買/大賣/
2022/06/17	102	79.38	105	79.72	78.60	-3	22,053	-0.01%	大買/大賣/
2022/06/16	34	82.59	51	80.78	80.00	-17	21,857	-0.08%
2022/06/15	107.8	84.30	96	84.69	83.60	11.8	21,658	0.05%	大買/
2022/06/14	92	85.23	83	85.52	85.40	9	21,510	0.04%
2022/06/13	75	87.67	64	87.92	87.30	11	21,437	0.05%
2022/06/10	72	90.67	66	90.99	91.00	6	21,527	0.03%
2022/06/09	59	94.31	54	93.36	93.10	5	21,528	0.02%
2022/06/08	113	99.38	94	98.41	98.20	19	21,804	0.09%	大買/
2022/06/07	8	104.50	7	104.29	104.50	1	22,353	0.00%
2022/06/06	5	104.30	4	105.25	102.00	1	22,305	0.00%
2022/06/02	2	103.50	6	103.58	103.50	-4	22,127	-0.02%
2022/06/01	107	101.43	127	100.60	102.00	-20	22,033	-0.09%	大買/大賣/
2022/05/31	45	97.76	42	97.49	97.60	3	21,879	0.01%
2022/05/30	5	96.98	4	97.50	97.80	1	21,952	0.00%
2022/05/27	121	99.13	104	97.60	97.50	17	21,887	0.08%	大買/大賣/
2022/05/26	107	100.17	122	100.02	100.50	-15	21,470	-0.07%	大買/大賣/
2022/05/25	122	97.64	112	98.70	97.70	10	21,354	0.05%	大買/大賣/
2022/05/24	115	97.85	124	97.56	97.20	-9	21,214	-0.04%	大買/大賣/
2022/05/23	127	97.57	126	97.52	97.40	1	21,216	0.00%	大買/大賣/
2022/05/20	100	93.21	97	93.91	93.60	3	20,693	0.01%
2022/05/19	129	90.35	123	91.10	91.90	6	20,716	0.03%	大買/大賣/
2022/05/18	88	93.16	88	93.83	93.40	0	20,599	0.00%
2022/05/17	84	93.01	82	93.58	91.80	2	20,581	0.01%
2022/05/16	113	95.35	110	95.65	95.50	3	20,511	0.01%	大買/大賣/
2022/05/13	4	95.55	2	95.05	94.60	2	20,239	0.01%
2022/05/12	121	97.11	113	94.49	94.50	8	20,084	0.04%	大買/大賣/
2022/05/11	10	99.69	7.1	98.57	98.00	2.9	19,675	0.01%
2022/05/10	110	101.10	108	104.44	101.00	2	19,482	0.01%	大買/大賣/
2022/05/09	115	104.79	107	100.61	100.50	8	18,875	0.04%	大買/大賣/
2022/05/06	105.1	104.48	111	106.32	108.00	-5.9	18,397	-0.03%	大買/大賣/
2022/05/05	113	101.67	129.3	104.39	105.00	-16.3	17,863	-0.09%	大買/大賣/
2022/05/04	117	99.58	119	100.09	100.50	-2	17,011	-0.01%	大買/大賣/
2022/05/03	111	93.97	120	92.31	94.60	-9	16,316	-0.06%	大買/大賣/
2022/04/29	127	91.89	133.2	91.20	92.20	-6.2	16,138	-0.04%	大買/大賣/
2022/04/28	105	87.13	107	88.06	87.00	-2	15,888	-0.01%	大買/大賣/
2022/04/27	116	85.96	113.2	86.80	86.00	2.8	15,709	0.02%	大買/大賣/
2022/04/26	108	86.77	106	88.49	85.40	2	15,567	0.01%	大買/大賣/
2022/04/25	117.5	91.52	103	88.59	88.30	14.5	15,288	0.09%	大買/大賣/
2022/04/22	121	97.86	120	99.02	97.80	1	14,841	0.01%	大買/大賣/
2022/04/21	7	102.71	13	102.35	100.50	-6	14,272	-0.04%
2022/04/20	174	101.65	179	101.61	98.60	-5	13,562	-0.04%	大買/大賣/
2022/04/19	84	99.49	82.2	100.05	98.50	1.8	12,164	0.01%
2022/04/18	24	98.05	13	97.56	95.80	11	11,499	0.10%
2022/04/15	17.2	96.62	35	96.91	99.30	-17.8	11,147	-0.16%
2022/04/14	8	90.99	19	89.93	91.10	-11	10,553	-0.10%
2022/04/13	1	88.40	4	89.13	88.40	-3	10,569	-0.03%
2022/04/12	29	87.96	4	86.90	87.70	25	10,571	0.24%
2022/04/11	8	90.74	10	90.88	90.50	-2	10,472	-0.02%
2022/04/08	1	86.70	2	88.30	88.50	-1	10,337	-0.01%
2022/04/07	2	87.70	1	84.80	84.80	1	10,279	0.01%
2022/04/01	20	86.50	21	87.49	87.50	-1	10,292	-0.01%
2022/03/30	3	85.10	4	86.50	86.90	-1	10,330	-0.01%
2022/03/29	36	86.82	35	86.30	86.30	1	10,363	0.01%
2022/03/28	1	84.90	1	84.00	86.50	0	10,438	0.00%
2022/03/25	2	84.95	1	85.40	84.70	1	10,660	0.01%
2022/03/24	1	86.40	0	0.00	86.40	1	10,848	0.01%
2022/03/23	0	0.00	2	87.65	88.00	-2	11,509	-0.02%
2022/03/21	3	88.20	1	88.40	87.80	2	12,365	0.02%
2022/03/18	2	88.05	1	88.30	88.30	1	12,395	0.01%
2022/03/17	27	88.30	25	89.02	88.50	2	12,374	0.02%
2022/03/16	8	91.38	5	89.88	87.50	3	12,354	0.02%
2022/03/15	42	95.35	33	93.09	92.20	9	12,199	0.07%
2022/03/14	9	100.53	9	100.11	99.40	0	12,142	0.00%
2022/03/11	15	99.07	10	99.19	99.50	5	11,808	0.04%
2022/03/10	14	95.90	55.1	98.16	99.50	-41.1	11,305	-0.36%
2022/03/09	3	89.70	15	89.75	90.50	-12	10,610	-0.11%
2022/03/08	14	88.37	0	0.00	85.90	14	10,644	0.13%
2022/03/07	1	88.70	2	89.90	89.90	-1	10,536	-0.01%
2022/03/04	11	92.57	6	93.70	91.50	5	10,468	0.05%
2022/03/03	3	94.00	12	93.63	93.50	-9	10,289	-0.09%
2022/03/02	18	91.44	0	0.00	92.00	18	10,161	0.18%
2022/03/01	1	92.10	8	92.34	92.70	-7	10,086	-0.07%
2022/02/25	8	90.50	2	91.70	89.90	6	9,997	0.06%
2022/02/24	6	91.20	8	92.23	89.80	-2	9,799	-0.02%
2022/02/23	10	90.64	30	91.84	91.90	-20	9,637	-0.21%
2022/02/22	2	88.25	1	90.50	89.50	1	9,332	0.01%
2022/02/21	13	89.99	3	91.00	90.00	10	9,196	0.11%
2022/02/18	3	89.63	9	89.51	89.90	-6	9,023	-0.07%
2022/02/17	6	87.57	31	87.94	88.50	-25	8,932	-0.28%
2022/02/16	4	89.50	6	87.60	89.60	-2	8,823	-0.02%
2022/02/15	0	0.00	7	84.87	84.30	-7	8,687	-0.08%
2022/02/14	2	82.60	6	83.93	83.20	-4	8,690	-0.05%
2022/02/11	3	83.57	5	83.72	83.00	-2	8,694	-0.02%
2022/02/10	6	83.20	19	84.34	84.00	-13	8,765	-0.15%
2022/02/09	5	80.32	17.1	80.79	81.00	-12.1	8,665	-0.14%
2022/02/08	10	78.58	4	79.28	79.80	6	8,694	0.07%
2022/02/07	0	0.00	5	76.30	78.50	-5	8,886	-0.06%
2022/01/26	1	74.20	0	0.00	73.40	1	9,113	0.01%
2022/01/24	17	73.72	13	75.08	75.90	4	9,262	0.04%
2022/01/21	4	76.43	18	77.36	77.50	-14	9,285	-0.15%
2022/01/20	0	0.00	5	75.54	76.10	-5	9,246	-0.05%
2022/01/19	18	76.91	10	74.98	74.90	8	9,303	0.09%
2022/01/18	0.1	78.50	1	78.40	79.00	-0.9	9,205	-0.01%
2022/01/17	3	78.40	0	0.00	78.50	3	9,291	0.03%
2022/01/14	0.1	77.00	0	0.00	79.10	0.1	9,374	0.00%
2022/01/12	2	78.90	3	77.77	78.00	-1	9,517	-0.01%
2022/01/11	1	79.90	0	0.00	79.40	1	9,558	0.01%
2022/01/10	23	80.27	21	79.58	79.60	2	9,759	0.02%
2022/01/07	12	80.10	9	79.98	79.80	3	9,786	0.03%
2022/01/06	17	83.19	22	81.80	81.60	-5	9,897	-0.05%
2022/01/05	0	0.00	3	81.33	81.40	-3	9,908	-0.03%
2022/01/04	0	0.00	1	80.80	81.00	-1	10,021	-0.01%
2022/01/03	4	79.50	0	0.00	80.30	4	10,181	0.04%
2021/12/30	6	82.27	10	81.30	81.60	-4	10,494	-0.04%
2021/12/29	0	0.00	7	82.93	82.60	-7	10,668	-0.07%
2021/12/28	1	84.00	6	84.17	81.90	-5	10,790	-0.05%
2021/12/27	2	83.00	1	83.00	82.50	1	11,021	0.01%
2021/12/24	2	82.30	1	82.10	82.80	1	11,269	0.01%
2021/12/23	28	84.02	14	83.01	83.10	14	11,531	0.12%
2021/12/22	12	83.45	2	84.40	83.50	10	11,633	0.09%
2021/12/21	20	83.29	20	83.87	83.50	0	11,559	0.00%
2021/12/20	20	84.77	21	83.30	83.00	-1	11,394	-0.01%
2021/12/17	18	84.44	53	83.66	83.40	-35	11,254	-0.31%
2021/12/16	17	79.25	14	79.23	79.70	3	10,636	0.03%
2021/12/15	2	70.40	30	75.72	77.50	-28	10,067	-0.28%
2021/12/14	4	71.50	0	0.00	70.50	4	9,882	0.04%
2021/12/10	1	73.20	4	72.85	72.60	-3	9,981	-0.03%
2021/12/09	10	76.75	0	0.00	74.70	10	10,063	0.10%
2021/12/08	12	76.13	24	77.64	75.70	-12	10,226	-0.12%
2021/12/07	1	75.00	1	75.50	75.30	0	10,085	0.00%
2021/12/06	1	74.90	1	75.20	74.10	0	10,137	0.00%
2021/12/03	4	73.45	0	0.00	73.00	4	10,232	0.04%
2021/12/02	18	75.00	3	73.73	74.90	15	10,590	0.14%
2021/12/01	2	72.60	1	72.80	72.70	1	10,660	0.01%
2021/11/30	2	72.50	4	72.50	73.10	-2	11,010	-0.02%
2021/11/29	2	67.40	5	70.70	70.60	-3	11,221	-0.03%
2021/11/26	15.1	71.48	0	0.00	69.80	15.1	11,592	0.13%
2021/11/25	6	73.00	7	74.01	74.00	-1	11,822	-0.01%
2021/11/24	0	0.00	16	73.20	73.20	-16	12,403	-0.13%
2021/11/23	0	0.00	2	71.80	71.50	-2	12,572	-0.02%
2021/11/22	2	70.30	7	71.54	71.40	-5	13,003	-0.04%
2021/11/19	1	69.90	0	0.00	69.50	1	13,714	0.01%
2021/11/18	1	70.80	3	71.80	71.10	-2	15,042	-0.01%
2021/11/17	6	70.75	0	0.00	70.80	6	15,308	0.04%
2021/11/16	0	0.00	1	71.30	72.80	-1	15,561	-0.01%
2021/11/15	12	71.28	11	70.95	70.60	1	16,377	0.01%
2021/11/12	0	0.00	7	73.57	73.20	-7	16,816	-0.04%
2021/11/11	1	72.40	0	0.00	70.60	1	16,780	0.01%
2021/11/10	6	73.13	7	72.84	72.60	-1	16,824	-0.01%
2021/11/09	10	72.70	48	72.57	72.90	-38	16,866	-0.23%
2021/11/08	1	70.70	3	71.20	71.60	-2	16,862	-0.01%
2021/11/05	21	69.20	22	70.24	70.30	-1	16,934	-0.01%
2021/11/04	24	71.02	23	70.63	69.10	1	17,083	0.01%
2021/11/03	29	68.09	34	69.26	68.00	-5	17,159	-0.03%
2021/11/02	1	67.30	1	66.40	66.70	0	17,617	0.00%
2021/11/01	0	0.00	43	66.68	67.00	-43	17,840	-0.24%
2021/10/29	7	65.43	4	64.75	65.30	3	17,819	0.02%
2021/10/28	10	65.29	3	65.00	64.60	7	17,868	0.04%
2021/10/27	14	65.94	0	0.00	65.70	14	18,117	0.08%
2021/10/26	22	68.11	0	0.00	68.00	22	18,603	0.12%
2021/10/25	44	68.28	26	69.05	68.70	18	19,193	0.09%
2021/10/22	3	68.50	20	68.20	68.20	-17	19,525	-0.09%
2021/10/21	2	70.90	1	71.00	70.20	1	19,883	0.01%
2021/10/20	5	69.24	12	69.33	68.80	-7	20,089	-0.03%
2021/10/19	21	67.29	15	67.75	67.70	6	20,461	0.03%
2021/10/18	15	65.25	17	66.37	67.70	-2	20,902	-0.01%
2021/10/15	9	67.73	10	68.45	68.10	-1	21,232	0.00%
2021/10/14	16	68.12	16	68.69	68.20	0	21,392	0.00%
2021/10/13	30	68.74	9	68.67	67.70	21	21,481	0.10%
2021/10/12	21	71.04	5	69.90	69.60	16	22,429	0.07%
2021/10/08	22	75.66	17	76.16	76.30	5	22,963	0.02%
2021/10/07	15	74.50	26	76.51	75.50	-11	23,501	-0.05%
2021/10/06	24	71.13	17	71.86	71.30	7	23,866	0.03%
2021/10/05	13	68.95	12	70.93	71.50	1	24,268	0.00%
2021/10/04	6	71.80	29	70.83	70.50	-23	24,809	-0.09%
2021/10/01	18	77.27	6	74.97	74.40	12	25,770	0.05%
2021/09/30	5	80.96	27	80.66	80.90	-22	26,652	-0.08%
2021/09/29	17	78.13	28	78.24	77.00	-11	27,527	-0.04%
2021/09/28	18	77.53	5	78.04	77.90	13	28,566	0.05%
2021/09/27	25	79.42	0	0.00	79.20	25	29,831	0.08%
2021/09/24	0	0.00	16	81.14	81.20	-16	33,083	-0.05%
2021/09/23	5	79.40	7	79.79	78.90	-2	34,886	-0.01%
2021/09/22	8	78.63	0	0.00	77.80	8	37,267	0.02%
2021/09/17	0	0.00	3	79.30	80.00	-3	39,933	-0.01%
2021/09/16	7	78.93	15	79.33	79.30	-8	42,963	-0.02%
2021/09/15	5	78.70	13	79.03	79.90	-8	46,178	-0.02%
2021/09/14	8	79.91	17	79.43	78.30	-9	48,285	-0.02%
2021/09/13	103	80.64	81	79.31	79.50	22	51,510	0.04%	大買/
2021/09/10	9	77.62	9	78.61	78.80	0	51,714	0.00%
2021/09/09	7	78.31	4	78.35	78.20	3	53,088	0.01%
2021/09/08	68	78.67	63	79.43	79.40	5	53,904	0.01%
2021/09/07	81	80.30	90	80.78	78.20	-9	55,329	-0.02%
2021/09/06	46	80.71	47	78.29	77.70	-1	55,943	0.00%
2021/09/03	62	82.98	48	80.51	81.30	14	56,818	0.02%
2021/09/02	9	83.09	6	84.12	84.60	3	56,864	0.01%
2021/09/01	24	85.30	13	85.12	83.50	11	57,142	0.02%
2021/08/31	27	90.03	11	90.01	89.50	16	57,798	0.03%
2021/08/30	69	91.94	81	92.10	90.50	-12	58,324	-0.02%
2021/08/27	8	88.50	9	88.82	88.80	-1	58,913	0.00%
2021/08/26	62	89.95	69	89.79	89.70	-7	61,224	-0.01%
2021/08/25	36	89.29	27	89.57	91.00	9	62,654	0.01%
2021/08/24	73	89.53	54.1	88.93	87.00	18.9	62,379	0.03%
2021/08/23	0	0.00	20	86.83	87.30	-20	61,844	-0.03%
2021/08/20	24	78.44	17	78.90	79.40	7	62,542	0.01%
2021/08/19	55	81.70	61	81.67	76.70	-6	62,969	-0.01%
2021/08/18	28	77.74	35	79.16	81.60	-7	62,946	-0.01%
2021/08/17	8	76.95	9	76.69	74.20	-1	63,698	0.00%
2021/08/16	6	76.60	7	76.01	76.10	-1	65,314	0.00%
2021/08/13	5	77.54	5	78.60	76.10	0	66,434	0.00%
2021/08/12	12	76.99	7	77.59	77.90	5	67,719	0.01%
2021/08/11	5	77.32	4	76.68	76.40	1	68,500	0.00%
2021/08/10	14	78.83	2	79.00	77.10	12	68,870	0.02%
2021/08/09	26	81.83	20	80.38	79.60	6	69,060	0.01%
2021/08/06	75	83.81	84	84.42	82.00	-9	69,491	-0.01%
2021/08/05	10	79.14	19	80.17	79.20	-9	69,395	-0.01%
2021/08/04	6	78.13	2	78.00	78.50	4	69,542	0.01%
2021/08/03	19	79.02	38	79.17	77.90	-19	70,666	-0.03%
2021/08/02	3	77.63	17	78.74	79.00	-14	70,835	-0.02%
2021/07/30	104	82.92	88	80.14	78.00	16	70,764	0.02%	大買/
2021/07/29	22	79.37	26	81.13	83.20	-4	70,488	-0.01%
2021/07/28	26	75.50	29	74.84	75.70	-3	70,084	0.00%
2021/07/27	65	79.00	56	77.18	75.00	9	69,851	0.01%
2021/07/26	7	79.47	22	78.51	78.00	-15	69,664	-0.02%
2021/07/23	25	80.20	29	81.00	81.60	-4	69,686	-0.01%
2021/07/22	21	78.71	43	78.65	78.20	-22	69,480	-0.03%
2021/07/21	50	82.03	37	79.78	79.50	13	69,262	0.02%
2021/07/20	4	84.70	6	83.30	83.00	-2	69,033	0.00%
2021/07/19	19	87.84	17	88.45	86.60	2	70,040	0.00%
2021/07/16	101	92.43	79	93.53	88.00	22	70,757	0.03%	大買/
2021/07/15	34	87.03	39	89.40	91.40	-5	70,483	-0.01%
2021/07/14	22	85.25	13	86.50	83.10	9	71,253	0.01%
2021/07/13	31	91.58	14	89.84	88.00	17	71,451	0.02%
2021/07/12	20	97.12	25	97.98	95.00	-5	71,273	-0.01%
2021/07/09	38	97.82	38	97.09	95.00	0	70,768	0.00%
2021/07/08	52	99.82	74	99.85	101.00	-22	70,237	-0.03%
2021/07/07	97	99.43	66	99.40	96.40	31	69,118	0.04%
2021/07/06	80	102.27	44	102.75	99.90	36	68,179	0.05%
2021/07/05	44	102.61	57	103.89	99.30	-13	67,273	-0.02%
2021/07/02	66	112.07	32	109.53	109.50	34	66,281	0.05%
2021/07/01	91.1	115.56	50	114.18	111.00	41.1	65,435	0.06%
2021/06/30	94	104.12	113	107.16	110.50	-19	62,480	-0.03%	大賣/
2021/06/29	63	106.82	45	106.49	100.50	18	60,994	0.03%
2021/06/28	81	106.66	89	107.04	107.00	-8	59,009	-0.01%
2021/06/25	193	101.62	181	102.87	102.00	12	56,329	0.02%	大買/大賣/
2021/06/24	169	94.88	173	95.69	98.10	-4	53,319	-0.01%	大買/大賣/
2021/06/23	218	94.35	422	92.96	89.80	-204	50,069	-0.41%	大買/大賣/鉅額交易
2021/06/22	72	97.42	179	97.12	99.70	-107	47,918	-0.22%	大賣/鉅額交易
2021/06/21	16	90.54	1.1	90.61	90.70	14.9	44,599	0.03%
2021/06/18	337	79.07	34	81.49	82.50	303	44,279	0.68%	大買/鉅額交易
2021/06/17	63	73.34	55	73.97	75.00	8	43,059	0.02%
2021/06/16	58	75.11	186	75.45	71.70	-128	42,298	-0.30%	大賣/鉅額交易
2021/06/15	42	73.88	44.5	74.26	74.30	-2.5	40,804	-0.01%
2021/06/11	47	71.46	62	70.85	70.50	-15	39,747	-0.04%
2021/06/10	16	66.10	22	66.27	67.80	-6	38,670	-0.02%
2021/06/09	44	67.96	38	66.95	66.90	6	38,325	0.02%
2021/06/08	104	68.40	63	69.08	67.50	41	37,791	0.11%	大買/
2021/06/07	31	68.07	31	67.03	65.40	0	36,736	0.00%
2021/06/04	130	74.15	89	72.16	70.20	41	35,885	0.11%	大買/
2021/06/03	176	78.49	132	78.67	76.70	44	34,724	0.13%	大買/大賣/
2021/06/02	26	74.52	56	75.55	77.00	-30	32,196	-0.09%
2021/06/01	16	69.24	1	66.40	70.00	15	30,426	0.05%
2021/05/31	24	69.83	18	69.88	67.40	6	29,963	0.02%
2021/05/28	77	68.99	114	69.57	68.60	-37	29,180	-0.13%	大賣/
2021/05/27	19	67.47	26	67.11	68.20	-7	28,200	-0.02%
2021/05/26	48	67.84	23	66.89	66.10	25	27,470	0.09%
2021/05/25	151	69.60	39	65.64	65.50	112	26,646	0.42%	大買/鉅額交易
2021/05/24	37	71.84	55.4	72.54	70.00	-18.4	25,420	-0.07%
2021/05/21	38	66.07	26	65.48	67.70	12	23,704	0.05%
2021/05/20	45	64.90	59	64.89	61.70	-14	22,447	-0.06%
2021/05/19	38	63.21	25	63.20	64.90	13	21,046	0.06%
2021/05/18	7	58.30	3	58.57	59.00	4	20,204	0.02%
2021/05/17	4	54.65	14	54.00	53.70	-10	19,623	-0.05%
2021/05/14	16	59.10	7	58.99	59.60	9	19,165	0.05%
2021/05/13	13	58.59	12	57.62	57.50	1	18,372	0.01%
2021/05/12	35	67.51	24	65.07	63.80	11	17,695	0.06%
2021/05/11	44	75.50	32	74.37	70.80	12	17,218	0.07%
2021/05/10	13	72.19	3	73.57	75.10	10	15,994	0.06%
2021/05/07	19	63.36	45	63.44	68.30	-26	15,655	-0.17%
2021/05/06	18	66.84	31	68.83	66.10	-13	15,376	-0.08%
2021/05/05	23	68.89	6	68.38	68.50	17	15,070	0.11%
2021/05/04	8.1	68.96	5	67.00	67.00	3.1	14,815	0.02%
2021/05/03	67	74.95	21	74.66	74.40	46	14,627	0.31%
2021/04/29	6	68.10	14.1	68.25	70.80	-8.1	14,362	-0.06%
2021/04/28	1	66.00	16.3	66.68	66.50	-15.3	14,027	-0.11%
2021/04/27	10	66.34	52	66.45	66.10	-42	13,789	-0.30%
2021/04/26	54	61.33	45	62.09	64.30	9	13,492	0.07%
2021/04/23	50	55.51	143	56.53	58.60	-93	13,222	-0.70%	大賣/
2021/04/22	43	56.21	67	57.96	54.10	-24	12,087	-0.20%
2021/04/21	40	52.66	30	53.14	53.90	10	11,255	0.09%
2021/04/20	125	47.40	421	47.73	49.00	-296	10,506	-2.82%	大買/大賣/鉅額交易
2021/04/19	316	45.91	17	46.95	46.90	299	9,456	3.16%	大買/鉅額交易
2021/04/16	67	40.01	27	41.94	42.75	40	8,607	0.46%
2021/04/15	12	38.77	45	39.11	38.90	-33	8,037	-0.41%
2021/04/14	16	37.28	21	38.61	38.00	-5	7,958	-0.06%
2021/04/13	14	38.23	14	38.82	38.20	0	7,811	0.00%
2021/04/12	17	38.62	32	39.27	38.40	-15	7,710	-0.19%
2021/04/09	35	37.81	11	38.66	37.55	24	7,495	0.32%
2021/04/08	41	39.72	19	40.45	39.50	22	7,199	0.31%
2021/04/07	33	39.99	7	40.31	40.00	26	6,955	0.37%
2021/04/06	21	37.08	22	37.39	38.90	-1	6,566	-0.02%
2021/04/01	46	36.21	1	36.75	36.45	45	6,256	0.72%
2021/03/31	6	35.53	18.2	34.88	35.80	-12.2	5,819	-0.21%
2021/03/30	10	32.65	0	0.00	32.95	10	5,335	0.19%
2021/03/29	52	32.63	37.2	32.91	33.00	14.8	5,308	0.28%
2021/03/26	24	31.11	28	31.69	32.35	-4	5,372	-0.07%
2021/03/25	12	30.99	13	31.47	30.85	-1	5,535	-0.02%
2021/03/24	0	0.00	70	31.73	32.00	-70	5,523	-1.27%
2021/03/23	19	32.29	18	32.50	32.40	1	5,456	0.02%
2021/03/22	9	32.59	11.1	33.05	32.95	-2.1	5,314	-0.04%
2021/03/19	6	31.98	5	32.22	32.00	1	5,046	0.02%
2021/03/18	2	31.23	20.3	31.15	31.45	-18.3	4,834	-0.38%
2021/03/17	0	0.00	16	30.09	30.20	-16	4,698	-0.34%
2021/03/15	1	29.60	4	29.76	29.85	-3	4,593	-0.07%
2021/03/12	3	28.87	13.1	29.00	29.05	-10.1	4,540	-0.22%
2021/03/11	1	28.70	0	0.00	28.80	1	4,490	0.02%
2021/03/10	2	28.75	0	0.00	28.85	2	4,446	0.04%
2021/03/09	0	0.00	20	28.58	28.65	-20	4,404	-0.45%
2021/03/05	20	27.75	24	28.58	27.90	-4	4,276	-0.09%
2021/03/04	0	0.00	10	28.00	28.25	-10	4,135	-0.24%
2021/03/03	0	0.00	27	27.90	27.95	-27	4,080	-0.66%
2021/03/02	1	27.90	1	27.70	27.30	0	4,044	0.00%
2021/02/26	29	27.58	0	0.00	27.85	29	4,016	0.72%
2021/02/25	0	0.00	10	27.55	27.90	-10	3,963	-0.25%
2021/02/24	18	27.11	1	27.15	27.10	17	3,886	0.44%
2021/02/22	0	0.00	21	26.57	26.65	-21	3,778	-0.56%
2021/02/19	20	26.35	13	26.29	26.40	7	3,758	0.19%
2021/02/18	60	26.90	0	0.00	26.75	60	3,721	1.61%
2021/02/17	0	0.00	1	25.25	25.75	-1	3,617	-0.03%
2021/02/05	0	0.00	5	24.70	24.65	-5	3,550	-0.14%
2021/02/04	1	24.85	6	24.83	24.75	-5	3,539	-0.14%
2021/01/21	0	0.00	1	24.05	24.15	-1	3,422	-0.03%
2021/01/20	1	24.50	0	0.00	23.80	1	3,393	0.03%
2021/01/19	2	25.25	0	0.00	24.90	2	3,335	0.06%
2021/01/15	0	0.00	53	27.20	26.00	-53	3,227	-1.64%
2021/01/14	0	0.00	26	27.77	27.60	-26	3,095	-0.84%
2021/01/13	3	27.30	24	27.11	27.00	-21	2,920	-0.72%
2021/01/12	10	27.04	2	26.78	26.75	8	2,810	0.28%
2021/01/08	0	0.00	18	24.04	24.35	-18	2,273	-0.79%
2021/01/06	0	0.00	2	24.65	24.45	-2	2,191	-0.09%
2021/01/05	0	0.00	5	25.16	24.95	-5	2,144	-0.23%
2020/12/30	0	0.00	1	24.55	24.55	-1	2,025	-0.05%
2020/12/29	0	0.00	1	24.70	24.70	-1	1,997	-0.05%
2020/12/28	6	25.10	1	25.15	25.15	5	1,902	0.26%
2020/12/24	3	24.25	0	0.00	24.05	3	1,732	0.17%
2020/12/23	2	23.85	2	24.05	24.20	0	1,714	0.00%
2020/12/22	4	25.24	109	24.59	23.85	-105	1,668	-6.29%	大賣/鉅額交易
2020/12/21	110	24.83	9	25.20	25.20	101	1,463	6.90%	大買/
2020/12/18	1	23.75	1	23.75	23.75	0	1,234	0.00%
2020/12/16	1	23.00	0	0.00	23.05	1	1,148	0.09%
2020/12/10	0	0.00	3.2	22.94	22.80	-3.2	1,059	-0.30%
2020/12/09	1	23.10	1	23.15	23.15	0	1,053	0.00%
2020/12/08	0	0.00	4	22.80	22.80	-4	1,033	-0.39%
2020/12/04	0	0.00	1	22.40	22.20	-1	997	-0.10%
2020/12/01	0	0.00	16	22.49	22.40	-16	1,036	-1.54%
2020/11/20	5	22.15	0	0.00	22.30	5	1,039	0.48%
2020/11/19	0	0.00	2	22.25	22.15	-2	1,043	-0.19%
2020/11/18	0	0.00	3	22.20	22.15	-3	1,045	-0.29%
2020/11/17	0	0.00	0.7	21.90	21.90	-0.7	1,045	-0.07%
2020/11/16	0	0.00	4	21.68	21.80	-4	1,077	-0.37%
2020/10/29	0	0.00	5	21.30	21.50	-5	1,153	-0.43%
2020/10/28	7	21.63	0	0.00	21.65	7	1,158	0.60%
2020/10/27	0	0.00	10	21.70	21.75	-10	1,159	-0.86%
2020/10/26	0	0.00	6	21.98	21.95	-6	1,164	-0.52%
2020/10/22	7	21.46	0	0.00	21.50	7	1,212	0.58%
2020/10/21	2	21.55	0	0.00	21.60	2	1,226	0.16%
2020/10/20	5	21.60	0	0.00	21.60	5	1,237	0.40%
2020/10/14	0	0.00	2	22.00	22.00	-2	1,261	-0.16%
2020/10/13	2	21.80	0	0.00	22.00	2	1,267	0.16%
2020/10/06	0	0.00	7	22.40	22.55	-7	1,262	-0.55%
2020/09/28	0	0.00	8	21.90	21.85	-8	1,326	-0.60%
2020/09/24	4	21.30	0	0.00	21.35	4	1,423	0.28%
2020/09/23	5	21.64	0	0.00	21.65	5	1,441	0.35%
2020/09/22	6	21.90	0	0.00	21.90	6	1,465	0.41%
2020/09/18	0	0.00	2	22.10	22.35	-2	1,469	-0.14%
2020/09/17	3	22.02	0	0.00	22.10	3	1,479	0.20%
2020/09/16	2	22.03	0	0.00	22.00	2	1,505	0.13%
2020/09/15	9	22.16	0	0.00	22.20	9	1,522	0.59%
2020/09/11	10	22.28	0	0.00	22.30	10	1,640	0.61%
2020/09/10	0	0.00	30	22.90	22.75	-30	1,640	-1.83%
2020/08/31	0	0.00	18.9	23.36	23.15	-18.9	2,262	-0.84%
2020/08/28	0	0.00	20	22.92	22.85	-20	2,253	-0.89%
2020/08/26	0	0.00	10	22.85	22.80	-10	2,292	-0.44%
2020/08/25	0	0.00	10	22.80	22.70	-10	2,312	-0.43%
2020/08/20	9	21.90	11	22.66	22.00	-2	2,446	-0.08%
2020/08/18	0	0.00	3	23.25	23.05	-3	2,479	-0.12%
2020/08/17	3	23.30	5	23.35	23.25	-2	2,507	-0.08%
2020/08/13	7	22.80	0	0.00	22.80	7	2,524	0.28%
2020/08/12	0	0.00	6	22.50	22.75	-6	2,536	-0.24%
2020/08/11	0	0.00	20	23.01	22.80	-20	2,559	-0.78%
2020/08/03	10	21.40	0	0.00	21.25	10	2,609	0.38%
2020/07/31	5	21.52	0	0.00	21.60	5	2,616	0.19%
2020/07/30	2	21.35	0	0.00	21.50	2	2,627	0.08%
2020/07/29	4	21.28	2	21.30	21.45	2	2,631	0.08%
2020/07/28	1	21.05	0	0.00	21.10	1	2,639	0.04%
2020/07/24	0	0.00	1	22.30	22.25	-1	2,639	-0.04%
2020/07/23	1	22.70	0	0.00	22.70	1	2,643	0.04%
2020/07/15	1	22.75	0	0.00	22.80	1	2,678	0.04%
2020/07/13	3	22.97	0	0.00	23.00	3	2,704	0.11%
2020/07/09	7	23.28	0	0.00	23.10	7	2,729	0.26%
2020/07/07	2	23.38	0	0.00	23.70	2	2,693	0.07%
2020/07/06	5	23.65	0	0.00	23.65	5	2,691	0.19%
2020/07/03	10	25.13	0	0.00	25.20	10	2,659	0.38%
2020/06/29	10	24.49	0	0.00	24.50	10	2,551	0.39%
2020/06/22	0	0.00	10	24.85	25.00	-10	2,541	-0.39%
2020/06/19	6	24.75	17	24.93	25.00	-11	2,542	-0.43%
2020/06/17	5	23.99	0	0.00	24.15	5	2,476	0.20%
2020/06/15	9	23.56	0	0.00	23.40	9	2,537	0.35%
2020/06/12	0	0.00	127	23.30	23.50	-127	2,545	-4.99%	大賣/鉅額交易
2020/06/11	5	24.15	19	24.29	23.75	-14	2,546	-0.55%
2020/06/10	100	24.50	24	24.38	24.40	76	2,515	3.02%
2020/06/09	40	24.34	20	24.35	24.40	20	2,550	0.78%
2020/06/08	30	23.37	110	23.80	23.80	-80	2,463	-3.25%	大賣/
2020/06/05	20	24.33	0	0.00	24.30	20	2,126	0.94%
2020/06/04	13	23.87	0	0.00	24.05	13	2,083	0.62%
2020/06/02	21	23.32	3	23.30	23.35	18	2,091	0.86%
2020/05/29	117	22.71	0	0.00	22.65	117	2,060	5.68%	大買/鉅額交易
2020/05/28	33	23.01	0	0.00	22.55	33	2,026	1.63%
2020/05/27	2	23.50	0	0.00	23.30	2	1,981	0.10%
2020/05/21	6	23.70	0	0.00	24.20	6	1,847	0.32%
2020/05/20	2	23.50	0	0.00	23.70	2	1,810	0.11%
2020/05/19	3	23.43	0	0.00	23.50	3	1,819	0.16%
2020/05/14	2	23.60	0	0.00	23.40	2	1,751	0.11%
2020/05/12	4	24.30	0	0.00	24.50	4	1,720	0.23%
2020/05/07	0	0.00	5	24.18	24.30	-5	1,761	-0.28%
2020/05/06	0	0.00	1	24.30	24.20	-1	1,776	-0.06%
2020/05/05	0	0.00	10	24.44	24.45	-10	1,768	-0.57%
2020/04/30	2	25.15	0	0.00	25.15	2	1,773	0.11%
2020/04/29	0	0.00	2	24.38	24.40	-2	1,784	-0.11%
2020/04/28	5	24.00	0	0.00	24.10	5	1,779	0.28%
2020/04/27	0	0.00	7	23.73	23.85	-7	1,818	-0.38%
2020/04/23	0	0.00	20	23.61	23.60	-20	1,859	-1.08%
2020/04/17	0	0.00	1	24.05	23.85	-1	1,880	-0.05%
2020/04/16	0	0.00	15	24.00	23.85	-15	1,871	-0.80%
2020/04/14	0	0.00	26	23.17	23.50	-26	1,858	-1.40%
2020/04/13	0	0.00	20	23.02	22.90	-20	1,867	-1.07%
2020/04/08	10	22.70	0	0.00	22.95	10	1,887	0.53%
2020/04/07	16	22.08	0	0.00	22.25	16	1,878	0.85%
2020/04/06	2	21.65	0	0.00	21.80	2	1,876	0.11%
2020/04/01	10	21.75	0	0.00	21.90	10	1,887	0.53%
2020/03/31	0	0.00	3	21.65	21.70	-3	1,880	-0.16%
2020/03/30	0	0.00	50	21.02	21.30	-50	1,876	-2.66%
2020/03/27	0	0.00	11	21.66	21.40	-11	1,862	-0.59%
2020/03/26	0	0.00	92	21.45	21.40	-92	1,837	-5.01%
2020/03/25	20	21.79	0	0.00	21.55	20	1,839	1.09%
2020/03/24	29	20.35	0	0.00	20.70	29	1,819	1.59%
2020/03/23	55	20.12	0	0.00	19.80	55	1,806	3.05%
2020/03/20	61	19.65	0	0.00	19.80	61	1,791	3.41%
2020/03/19	9	19.40	0	0.00	19.40	9	1,764	0.51%
2020/03/18	21	22.44	30	21.40	21.55	-9	1,732	-0.52%
2020/03/17	0	0.00	80	22.78	22.65	-80	1,733	-4.62%
2020/03/16	0	0.00	60	24.30	23.85	-60	1,688	-3.55%
2020/03/13	20	24.05	55	23.91	24.80	-35	1,660	-2.11%
2020/03/11	20	26.68	0	0.00	26.50	20	1,560	1.28%
2020/03/09	5	26.45	0	0.00	26.15	5	1,527	0.33%
2020/03/05	5	27.20	0	0.00	27.10	5	1,452	0.34%
2020/02/24	5	27.60	0	0.00	27.55	5	1,391	0.36%
2020/02/14	10	27.51	0	0.00	27.45	10	1,403	0.71%
2020/02/07	8	27.89	0	0.00	27.75	8	1,482	0.54%
2020/02/06	2	28.10	0	0.00	28.20	2	1,454	0.14%
2020/02/05	9	27.82	0	0.00	27.85	9	1,471	0.61%
2020/02/04	6	27.86	0	0.00	27.85	6	1,468	0.41%
2020/01/30	5	28.35	0	0.00	28.15	5	1,428	0.35%
2020/01/20	0	0.00	5	29.40	29.30	-5	1,379	-0.36%
2020/01/17	5	29.05	0	0.00	29.00	5	1,357	0.37%
2020/01/16	10	29.08	0	0.00	29.00	10	1,356	0.74%
2020/01/08	10	29.03	0	0.00	29.00	10	1,395	0.72%
2020/01/06	20	29.11	0	0.00	29.05	20	1,427	1.40%
2019/12/27	14	29.44	0	0.00	29.35	14	1,720	0.81%
2019/12/25	6	29.45	0	0.00	29.45	6	1,717	0.35%
2019/12/23	2	29.25	0	0.00	29.30	2	1,756	0.11%
2019/12/20	1	29.20	0	0.00	29.20	1	1,781	0.06%
2019/12/19	2	29.25	0	0.00	29.35	2	1,798	0.11%
2019/12/17	4	29.38	0	0.00	29.35	4	1,855	0.22%
2019/12/09	7	29.59	0	0.00	29.90	7	1,869	0.37%
2019/12/06	0	0.00	5	29.60	29.65	-5	1,899	-0.26%
2019/12/05	0	0.00	1	29.75	29.70	-1	1,908	-0.05%
2019/12/04	5	29.67	0	0.00	29.65	5	1,909	0.26%
2019/12/03	5	29.70	0	0.00	29.75	5	1,934	0.26%
2019/12/02	3	29.60	0	0.00	29.55	3	1,966	0.15%
2019/11/29	2	29.60	0	0.00	29.55	2	2,013	0.10%
2019/11/28	15	29.75	0	0.00	29.65	15	2,067	0.73%
2019/11/22	1	29.45	0	0.00	29.50	1	2,157	0.05%
2019/11/13	3	29.73	0	0.00	29.90	3	2,222	0.13%
2019/11/12	12	29.53	0	0.00	29.70	12	2,214	0.54%
2019/11/08	2	29.95	0	0.00	29.90	2	2,192	0.09%
2019/11/06	4	30.45	0	0.00	30.40	4	2,140	0.19%
2019/11/05	8	30.45	0	0.00	30.55	8	2,146	0.37%
2019/11/04	1	30.35	0	0.00	30.50	1	2,182	0.05%
2019/10/29	1	30.70	0	0.00	30.60	1	2,246	0.04%
2019/10/28	0	0.00	2	30.80	30.70	-2	2,274	-0.09%
2019/10/22	0	0.00	1	31.00	31.00	-1	2,464	-0.04%
2019/10/17	0	0.00	8	30.70	30.65	-8	2,616	-0.31%
2019/10/15	12	30.73	6	30.60	30.70	6	2,710	0.22%
2019/10/14	7	30.80	0	0.00	30.85	7	2,703	0.26%
2019/10/09	5	30.30	2	30.35	30.55	3	2,671	0.11%
2019/10/08	6	30.45	2	30.40	30.40	4	2,677	0.15%
2019/10/07	5	30.65	1	30.85	30.70	4	2,678	0.15%
2019/10/04	14	29.85	16	30.33	30.50	-2	2,658	-0.08%
2019/10/03	10	29.37	4	29.60	29.60	6	2,596	0.23%
2019/10/02	6	29.97	0	0.00	30.20	6	2,401	0.25%
2019/09/27	11	30.02	0	0.00	30.00	11	2,430	0.45%
2019/09/26	21	30.32	1	30.25	30.20	20	2,424	0.82%
2019/09/25	7	30.41	1	30.45	30.55	6	2,406	0.25%
2019/09/24	1	29.95	20	30.00	30.10	-19	2,391	-0.79%
2019/09/23	11	30.40	0	0.00	30.10	11	2,362	0.47%
2019/09/20	5	30.35	0	0.00	30.35	5	2,321	0.22%
2019/09/18	1	31.05	0	0.00	30.85	1	2,279	0.04%
2019/09/17	5	30.97	0	0.00	31.15	5	2,266	0.22%
2019/09/16	26	31.33	0	0.00	31.05	26	2,282	1.14%
2019/09/11	1	31.50	0	0.00	31.35	1	2,290	0.04%
2019/09/06	2	32.10	0	0.00	32.10	2	2,212	0.09%
2019/09/05	0	0.00	10	32.15	32.40	-10	2,203	-0.45%
2019/09/04	8	32.12	0	0.00	32.25	8	2,173	0.37%
2019/09/03	24	32.69	0	0.00	32.45	24	2,141	1.12%
2019/09/02	10	32.30	5	32.55	32.60	5	2,091	0.24%
2019/08/30	0	0.00	2	32.20	31.80	-2	2,034	-0.10%
2019/08/28	5	31.10	0	0.00	31.05	5	1,924	0.26%
2019/08/26	2	30.90	30	30.90	30.85	-28	1,918	-1.46%
2019/08/23	5	31.25	0	0.00	31.20	5	1,915	0.26%
2019/08/22	2	31.33	0	0.00	31.10	2	1,906	0.10%
2019/08/20	9	31.25	4	31.10	31.45	5	1,885	0.27%
2019/08/16	25	31.03	0	0.00	31.15	25	1,817	1.38%
2019/08/07	5	31.10	0	0.00	30.70	5	1,706	0.29%
2019/08/06	6	30.96	0	0.00	31.15	6	1,696	0.35%
2019/08/02	26	31.46	0	0.00	31.40	26	1,637	1.59%
2019/08/01	9	32.17	3	32.20	32.10	6	1,595	0.38%
2019/07/31	2	32.75	0	0.00	32.60	2	1,574	0.13%
2019/07/30	3	33.00	1	33.25	32.75	2	1,593	0.13%
2019/07/29	2	32.80	0	0.00	32.95	2	1,557	0.13%
2019/07/26	0	0.00	4	33.58	33.35	-4	1,527	-0.26%
2019/07/25	4	34.85	0	0.00	35.20	4	1,473	0.27%
2019/07/24	0	0.00	6	35.00	34.65	-6	1,393	-0.43%
2019/07/23	0	0.00	73	34.89	35.05	-73	1,349	-5.41%
2019/07/22	0	0.00	8	35.59	35.80	-8	1,281	-0.62%
2019/07/19	0	0.00	12	34.35	34.80	-12	1,186	-1.01%
2019/07/18	6	33.60	25	33.83	33.70	-19	1,121	-1.69%
2019/07/12	0	0.00	1	32.30	31.95	-1	988	-0.10%
2019/07/05	2	31.83	2	31.65	31.65	0	902	0.00%
2019/07/02	0	0.00	1	31.40	31.05	-1	853	-0.12%
2019/06/27	0	0.00	0.4	31.00	31.05	-0.4	884	-0.04%
2019/06/26	0	0.00	1	31.25	31.25	-1	887	-0.11%
2019/06/25	1	30.75	1	30.85	31.20	0	883	0.00%
2019/06/24	0	0.00	4	30.95	30.85	-4	865	-0.46%
2019/06/21	0	0.00	5	30.85	30.80	-5	852	-0.59%
2019/06/20	2	30.15	0	0.00	30.60	2	828	0.24%
2019/05/27	0	0.00	1	29.40	29.65	-1	880	-0.11%
2019/05/24	0	0.00	2	29.50	29.50	-2	882	-0.23%
2019/05/20	1	29.25	10	29.35	29.30	-9	894	-1.01%
2019/05/13	20	29.54	0	0.00	29.45	20	922	2.17%
2019/05/09	0	0.00	26	30.05	29.95	-26	921	-2.82%
2019/05/08	0	0.00	14	30.06	30.05	-14	901	-1.55%
2019/05/07	0	0.00	5	30.15	30.20	-5	893	-0.56%
2019/05/06	0	0.00	2	29.95	29.60	-2	860	-0.23%
2019/05/03	0	0.00	5	29.95	30.00	-5	850	-0.59%
2019/05/02	0	0.00	1	29.65	29.65	-1	815	-0.12%
2019/04/03	5	29.25	0	0.00	29.20	5	714	0.70%
2019/04/02	3	29.33	0	0.00	29.35	3	708	0.42%
2019/02/27	0.4	29.70	0	0.00	29.70	0.4	687	0.06%
2019/02/26	0	0.00	11	29.55	29.55	-11	675	-1.63%
2019/02/25	0.3	29.20	0	0.00	29.25	0.3	656	0.04%
2019/02/19	10	28.90	0	0.00	29.00	10	660	1.52%
2019/02/18	10	28.83	0	0.00	28.80	10	661	1.51%
2019/02/13	10	28.78	0	0.00	28.75	10	656	1.52%
2019/02/11	20	28.68	0	0.00	28.65	20	658	3.04%
2019/01/29	10	28.83	0	0.00	28.95	10	653	1.53%
2019/01/28	5	29.00	0	0.00	28.95	5	665	0.75%
2019/01/24	3	28.95	0	0.00	29.05	3	716	0.42%
2019/01/23	2	28.95	0	0.00	29.00	2	738	0.27%
2019/01/18	0	0.00	3	29.55	29.60	-3	778	-0.39%
2019/01/10	0	0.00	2	29.53	29.55	-2	989	-0.20%
2019/01/09	0	0.00	10	29.32	29.35	-10	1,057	-0.95%
2019/01/04	5	28.84	0	0.00	28.85	5	1,456	0.34%
2019/01/03	10	29.01	0	0.00	29.00	10	1,501	0.67%
2018/12/28	3	28.75	0	0.00	29.00	3	1,618	0.19%
2018/12/26	7	28.69	0	0.00	28.70	7	1,664	0.42%
2018/12/25	11	28.77	0	0.00	28.70	11	1,678	0.66%
2018/12/24	4	29.08	0	0.00	29.10	4	1,682	0.24%
2018/12/20	0	0.00	1	29.60	29.60	-1	1,692	-0.06%
2018/12/19	0	0.00	5	29.30	29.50	-5	1,676	-0.30%
2018/12/11	0	0.00	2	29.30	29.20	-2	1,665	-0.12%
2018/12/10	0	0.00	1	29.10	29.00	-1	1,669	-0.06%
2018/12/07	3	29.65	6	29.78	29.30	-3	1,673	-0.18%
2018/12/06	4	28.84	0	0.00	29.05	4	1,652	0.24%
2018/12/05	0	0.00	5	29.13	29.25	-5	1,652	-0.30%
2018/12/04	0	0.00	4	29.44	29.30	-4	1,659	-0.24%
2018/12/03	0.5	29.30	4	29.18	29.20	-3.5	1,641	-0.21%
2018/11/29	1	28.89	1	28.85	28.65	0	1,625	0.00%
2018/11/28	0	0.00	7	28.90	28.95	-7	1,618	-0.43%
2018/11/27	4	28.45	0	0.00	28.60	4	1,605	0.25%
2018/11/23	6	28.44	0	0.00	28.35	6	1,615	0.37%
2018/11/22	10	28.65	0	0.00	28.70	10	1,625	0.62%
2018/11/20	2	28.65	0	0.00	28.75	2	1,649	0.12%
2018/11/15	5	28.25	0	0.00	28.40	5	1,671	0.30%
2018/11/14	1	28.25	0	0.00	28.35	1	1,683	0.06%
2018/11/13	7	27.59	0	0.00	28.00	7	1,688	0.41%
2018/11/12	10	28.04	0	0.00	27.95	10	1,680	0.60%
2018/11/09	9	28.47	0	0.00	28.35	9	1,676	0.54%
2018/11/08	4	28.70	0	0.00	28.85	4	1,666	0.24%
2018/11/07	4	28.85	0	0.00	28.85	4	1,670	0.24%
2018/11/05	24	28.61	0	0.00	28.65	24	1,688	1.42%
2018/11/02	11	28.87	0	0.00	29.00	11	1,676	0.66%
2018/11/01	8	29.06	0	0.00	29.25	8	1,659	0.48%
2018/10/30	7	29.02	0	0.00	28.85	7	1,648	0.42%
2018/10/29	4	29.55	0	0.00	29.30	4	1,638	0.24%
2018/10/25	3	29.45	0	0.00	29.50	3	1,617	0.19%
2018/10/24	6	29.94	0	0.00	30.00	6	1,597	0.38%
2018/10/23	3	30.40	1	30.90	30.15	2	1,576	0.13%
2018/10/18	0	0.00	20	30.90	31.45	-20	1,535	-1.30%
2018/10/16	6	32.15	72	31.52	31.55	-66	1,424	-4.63%
2018/10/15	1	32.15	26	31.74	31.95	-25	1,158	-2.16%
2018/10/12	0	0.00	13	30.05	30.45	-13	1,050	-1.24%
2018/10/11	1	29.60	4	29.88	30.05	-3	1,025	-0.29%
2018/10/09	4	30.98	5	31.03	30.95	-1	978	-0.10%
2018/10/04	0	0.00	2	30.60	30.60	-2	841	-0.24%
2018/10/03	0	0.00	2	30.30	30.10	-2	820	-0.24%
2018/09/28	0	0.00	7	29.86	29.90	-7	791	-0.88%
2018/09/21	0	0.00	2	29.65	29.55	-2	763	-0.26%
2018/09/17	2	29.25	0	0.00	29.30	2	748	0.27%
2018/09/12	0	0.00	10	29.80	29.25	-10	736	-1.36%
2018/09/11	0	0.00	6	30.15	30.40	-6	732	-0.82%
2018/09/06	1	30.00	0	0.00	30.00	1	715	0.14%
2018/09/05	4	30.08	0	0.00	30.00	4	712	0.56%
2018/08/30	1	30.35	0	0.00	30.35	1	716	0.14%
2018/08/28	0	0.00	2	31.25	30.95	-2	694	-0.29%
2018/08/23	0	0.00	1	31.05	30.90	-1	665	-0.15%
2018/08/21	0	0.00	5	30.58	30.80	-5	635	-0.79%
2018/08/20	0	0.00	4	30.36	30.40	-4	617	-0.65%
2018/08/16	0	0.00	7	29.90	30.25	-7	599	-1.17%
2018/08/15	1	30.00	31	29.99	29.75	-30	594	-5.05%
2018/08/13	7	29.31	15	30.00	29.75	-8	581	-1.38%
2018/08/06	0	0.00	2	30.95	30.85	-2	531	-0.38%
2018/08/02	1	30.40	0	0.00	30.20	1	524	0.19%
2018/07/31	0	0.00	4	30.35	30.40	-4	538	-0.74%
2018/07/30	0	0.00	10	30.18	30.50	-10	538	-1.86%
2018/07/27	4	30.70	0	0.00	30.60	4	531	0.75%
2018/07/26	0	0.00	45	30.37	30.70	-45	517	-8.69%
2018/07/25	0	0.00	20	30.00	29.90	-20	471	-4.24%
2018/07/24	1	30.00	4	29.69	29.95	-3	471	-0.64%
2018/07/19	0	0.00	1	29.50	29.40	-1	444	-0.23%
2018/07/17	1	29.25	0	0.00	29.30	1	450	0.22%
2018/07/16	0	0.00	2	29.25	29.10	-2	449	-0.44%
2018/07/11	2	28.75	0	0.00	28.80	2	444	0.45%
2018/07/10	0	0.00	1	28.80	28.85	-1	446	-0.22%
2018/07/09	0	0.00	4	28.85	28.75	-4	447	-0.89%
2018/07/06	0	0.00	28	28.45	28.25	-28	445	-6.28%
2018/07/05	0	0.00	6	28.75	28.60	-6	446	-1.34%
2018/07/03	1	28.60	0	0.00	28.70	1	456	0.22%
2018/06/20	3	28.90	0	0.00	29.00	3	465	0.65%
2018/06/19	5	29.25	1	29.30	29.20	4	458	0.87%
2018/06/14	2	29.25	0	0.00	29.35	2	445	0.45%
2018/06/13	0	0.00	1	29.30	29.35	-1	442	-0.23%
2018/06/12	0	0.00	2	29.45	29.50	-2	443	-0.45%
2018/06/07	2	29.35	0	0.00	29.45	2	427	0.47%
2018/05/30	1	28.85	0	0.00	29.00	1	433	0.23%
2018/05/29	2	29.10	0	0.00	29.15	2	432	0.46%
2018/05/24	3	29.10	0	0.00	29.20	3	432	0.69%
2018/05/21	0	0.00	15	28.75	28.75	-15	438	-3.42%
2018/05/18	0	0.00	4	28.70	28.85	-4	443	-0.90%
2018/05/17	0	0.00	6	28.70	28.70	-6	459	-1.30%
2018/05/16	0	0.00	2	28.90	28.90	-2	471	-0.42%
2018/05/14	2	29.15	20	29.11	29.20	-18	499	-3.60%
2018/05/11	0	0.00	24	29.41	29.55	-24	495	-4.85%
2018/05/10	70	29.91	7	29.86	29.65	63	483	13.03%
2018/05/09	0	0.00	7	29.33	29.50	-7	470	-1.49%
2018/05/03	5	28.29	5	28.30	28.40	0	433	0.00%
2018/04/24	0	0.00	1	28.05	27.85	-1	466	-0.21%
2018/04/20	0	0.00	1	27.60	27.80	-1	461	-0.22%
2018/04/02	0	0.00	2	27.73	27.70	-2	577	-0.35%
2018/03/26	2	27.35	0	0.00	27.50	2	585	0.34%
2018/03/23	0	0.00	40	27.45	27.55	-40	589	-6.78%
2018/03/15	0	0.00	2	28.30	28.10	-2	688	-0.29%
2018/03/12	5	28.30	0	0.00	28.30	5	707	0.71%
2018/03/09	2	27.85	2	28.10	28.10	0	732	0.00%
2018/02/27	5	27.70	0	0.00	27.75	5	873	0.57%
2018/02/26	16	27.73	0	0.00	27.65	16	882	1.81%
2018/02/23	4	27.55	0	0.00	27.65	4	886	0.45%
2018/02/22	10	27.63	0	0.00	27.60	10	892	1.12%
2018/02/12	7	27.14	0	0.00	27.20	7	899	0.78%
2018/02/09	0	0.00	12	27.00	27.40	-12	894	-1.34%
2018/02/08	2	27.35	0	0.00	27.75	2	882	0.23%
2018/02/07	10	27.91	0	0.00	28.00	10	876	1.14%
2018/02/05	0	0.00	15	28.55	28.90	-15	850	-1.76%
2018/02/02	5	28.95	0	0.00	29.00	5	854	0.59%
2018/01/30	5	28.95	0	0.00	29.00	5	988	0.51%
2018/01/25	5	28.95	0	0.00	29.05	5	1,005	0.50%
2018/01/22	15	28.66	0	0.00	28.85	15	1,014	1.48%
2018/01/19	3	28.87	0	0.00	28.85	3	1,009	0.30%
2018/01/18	5	28.99	0	0.00	29.00	5	1,021	0.49%
2018/01/11	8	29.15	0	0.00	29.20	8	1,116	0.72%
2018/01/10	2	29.33	0	0.00	29.30	2	1,133	0.18%
2018/01/09	2	29.78	10	29.90	29.80	-8	1,172	-0.68%
2018/01/08	0	0.00	10.2	29.77	29.80	-10.2	1,173	-0.87%
2018/01/04	40	28.89	0	0.00	29.20	40	1,152	3.47%
2018/01/03	0	0.00	10	29.60	29.40	-10	1,153	-0.87%
2018/01/02	20	29.10	3	29.12	29.10	17	1,138	1.49%