慧洋-KY (2637)-群益金鼎-開元券商分點個股進出

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
67.5
漲跌
▼1.7
漲幅
-2.46%
成交量
9,219張
產業
上市航運類股
952人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/24	9	67.45	5	67.40	67.50	4	6,433	0.06%
2024/04/23	3	68.63	3	69.17	69.20	0	6,346	0.00%
2024/04/22	4	68.13	15.1	69.54	69.20	-11.1	6,217	-0.18%
2024/04/19	5	64.86	24	65.88	66.30	-19	5,846	-0.33%
2024/04/18	4	63.50	1	64.20	64.70	3	5,649	0.05%
2024/04/17	2	63.95	2	63.25	63.20	0	5,642	0.00%
2024/04/16	8	62.75	2	63.40	62.90	6	5,686	0.11%
2024/04/15	1	66.40	1	66.40	66.00	0	5,747	0.00%
2024/04/12	3	65.37	3.1	66.07	66.70	-0.1	5,782	0.00%
2024/04/11	2	63.50	1	63.90	64.20	1	6,060	0.02%
2024/04/10	2	62.90	1	63.60	63.20	1	6,140	0.02%
2024/04/09	0	0.00	5.4	61.85	63.70	-5.4	6,134	-0.09%
2024/04/08	2	57.80	0	0.00	58.50	2	5,986	0.03%
2024/04/02	2.1	57.29	0	0.00	57.30	2.1	6,020	0.03%
2024/04/01	8	58.23	0	0.00	58.50	8	6,049	0.13%
2024/03/28	8	59.28	0	0.00	58.90	8	6,350	0.13%
2024/03/27	0	0.00	2	60.20	60.00	-2	6,487	-0.03%
2024/03/26	16	59.93	0	0.00	59.50	16	6,719	0.24%
2024/03/22	30	61.70	1	60.30	61.80	29	6,852	0.42%
2024/03/21	6	60.77	0	0.00	60.60	6	7,038	0.09%
2024/03/20	7	61.30	0	0.00	61.10	7	7,038	0.10%
2024/03/19	4	61.43	1	61.30	61.50	3	7,029	0.04%
2024/03/18	5	57.88	1	58.30	58.60	4	7,055	0.06%
2024/03/15	3	59.13	1	59.20	58.90	2	7,025	0.03%
2024/03/14	0.3	60.30	0	0.00	60.10	0.3	6,901	0.00%
2024/03/13	4	60.58	0	0.00	60.60	4	6,970	0.06%
2024/03/11	1	61.10	0	0.00	61.60	1	7,280	0.01%
2024/03/07	4	60.10	0	0.00	59.80	4	8,665	0.05%
2024/03/06	9	60.34	24	60.49	60.10	-15	8,832	-0.17%
2024/03/05	2	61.75	0	0.00	61.70	2	8,838	0.02%
2024/03/04	7	61.61	25	60.90	62.00	-18	8,891	-0.20%
2024/03/01	4	60.38	1	61.10	61.10	3	9,499	0.03%
2024/02/29	27	60.89	18	61.16	61.40	9	9,495	0.09%
2024/02/27	2.2	59.29	45	58.74	58.10	-42.8	9,318	-0.46%
2024/02/26	2	58.40	53.1	58.73	59.30	-51.1	9,164	-0.56%
2024/02/23	5	56.58	8	57.54	56.40	-3	8,967	-0.03%
2024/02/22	4	55.68	96	57.60	56.80	-92	8,926	-1.03%
2024/02/21	4	56.45	30.2	56.75	56.50	-26.2	8,768	-0.30%
2024/02/20	18	55.33	43	55.31	54.90	-25	8,562	-0.29%
2024/02/19	1	53.90	11	54.10	53.90	-10	8,457	-0.12%
2024/02/16	4	52.50	0	0.00	53.00	4	8,409	0.05%
2024/02/15	0	0.00	2	52.20	52.40	-2	8,403	-0.02%
2024/02/05	4	51.05	0	0.00	51.00	4	8,382	0.05%
2024/02/02	7	52.07	0	0.00	51.60	7	8,383	0.08%
2024/02/01	0	0.00	1	53.00	53.20	-1	8,353	-0.01%
2024/01/26	3	51.90	6	51.75	51.60	-3	8,291	-0.04%
2024/01/25	15	52.43	20	52.20	52.40	-5	8,290	-0.06%
2024/01/24	3	52.67	0	0.00	52.30	3	8,292	0.04%
2024/01/23	7	52.34	1	52.50	52.50	6	8,292	0.07%
2024/01/22	11	51.97	20	51.75	52.20	-9	8,300	-0.11%
2024/01/19	31	52.01	2	52.00	52.10	29	8,297	0.35%
2024/01/18	33	52.11	32	53.00	53.20	1	8,281	0.01%
2024/01/16	12	51.17	6	50.93	50.90	6	8,140	0.07%
2024/01/15	7	51.40	0	0.00	51.50	7	8,140	0.09%
2024/01/12	7	51.97	26	51.97	52.10	-19	8,160	-0.23%
2024/01/11	8	51.14	3	51.37	51.50	5	8,199	0.06%
2024/01/10	15	51.01	2	50.90	51.10	13	8,197	0.16%
2024/01/09	90	53.12	4	52.28	52.50	86	8,159	1.05%
2024/01/08	19	53.78	18	54.80	54.00	1	7,997	0.01%
2024/01/05	13	54.67	32	55.04	54.90	-19	7,872	-0.24%
2024/01/04	5	53.06	8	53.56	53.20	-3	7,462	-0.04%
2024/01/03	2	52.20	9	53.16	52.10	-7	7,437	-0.09%
2024/01/02	2	52.90	7	53.77	52.40	-5	7,479	-0.07%
2023/12/29	1	51.80	1	52.50	52.00	0	7,457	0.00%
2023/12/27	0	0.00	4	53.48	53.50	-4	7,538	-0.05%
2023/12/26	1	51.20	23	52.72	53.00	-22	7,480	-0.29%
2023/12/25	36	50.49	3	50.12	49.95	33	7,324	0.45%
2023/12/22	87	53.22	5	53.20	53.20	82	7,252	1.13%
2023/12/21	12	53.92	14	53.66	53.60	-2	7,195	-0.03%
2023/12/20	1	51.50	1	51.80	52.00	0	6,995	0.00%
2023/12/19	7	51.34	7	50.99	51.00	0	6,992	0.00%
2023/12/18	14	52.26	2	51.05	51.30	12	7,084	0.17%
2023/12/15	4	50.80	0	0.00	51.10	4	7,143	0.06%
2023/12/14	20	50.76	1	50.60	50.60	19	7,403	0.26%
2023/12/13	3	52.00	3	51.83	51.50	0	7,594	0.00%
2023/12/12	5	50.82	1	50.70	50.70	4	8,078	0.05%
2023/12/08	2	50.80	2	51.00	50.60	0	8,403	0.00%
2023/12/07	2	51.20	0	0.00	51.20	2	8,341	0.02%
2023/12/06	10.2	52.55	16.3	52.69	52.50	-6.2	8,257	-0.07%
2023/12/05	16	54.63	17	55.84	53.60	-1	8,049	-0.01%
2023/12/04	17	54.74	40.3	53.84	55.00	-23.3	7,193	-0.32%
2023/12/01	0.5	50.60	4	49.86	50.30	-3.5	6,548	-0.05%
2023/11/30	3	48.60	3	48.72	48.50	0	6,363	0.00%
2023/11/29	1	48.35	1	48.20	48.15	0	6,336	0.00%
2023/11/28	11	49.09	21	48.92	48.90	-10	6,225	-0.16%
2023/11/27	0	0.00	9	47.04	46.60	-9	5,540	-0.16%
2023/11/24	2	45.33	0	0.00	45.10	2	5,446	0.04%
2023/11/23	1	44.65	0	0.00	44.65	1	5,462	0.02%
2023/11/22	1	44.30	0	0.00	44.20	1	5,474	0.02%
2023/11/21	1	44.40	0	0.00	44.45	1	5,503	0.02%
2023/11/17	0	0.00	1	44.10	44.10	-1	5,642	-0.02%
2023/11/15	2	43.00	0	0.00	43.00	2	5,903	0.03%
2023/11/13	0	0.00	3	42.75	42.10	-3	6,208	-0.05%
2023/11/10	1	42.70	0	0.00	42.35	1	6,227	0.02%
2023/11/09	1	42.95	0.4	43.00	43.00	0.6	6,250	0.01%
2023/11/07	2	42.95	0	0.00	42.85	2	6,394	0.03%
2023/11/03	5	43.17	0	0.00	43.20	5	6,435	0.08%
2023/10/31	0.2	41.75	0	0.00	41.70	0.2	6,473	0.00%
2023/10/30	10.2	42.44	0	0.00	42.80	10.2	6,532	0.16%
2023/10/27	3.2	42.19	0	0.00	43.10	3.2	6,644	0.05%
2023/10/26	4	42.45	0	0.00	42.30	4	6,662	0.06%
2023/10/25	14	43.78	0	0.00	43.75	14	6,692	0.21%
2023/10/24	4	43.70	0	0.00	44.00	4	6,692	0.06%
2023/10/23	29	44.36	0	0.00	44.30	29	6,693	0.43%
2023/10/20	13	45.55	0	0.00	45.60	13	6,689	0.19%
2023/10/19	0	0.00	2	47.30	47.15	-2	6,775	-0.03%
2023/10/17	5	46.43	0	0.00	45.60	5	6,811	0.07%
2023/10/16	0	0.00	3	46.87	46.90	-3	6,851	-0.04%
2023/10/13	6	47.19	6	47.68	47.10	0	6,933	0.00%
2023/10/12	3	46.75	0	0.00	47.05	3	6,917	0.04%
2023/10/06	0	0.00	1	48.90	48.90	-1	6,844	-0.01%
2023/10/05	1	47.35	0	0.00	47.30	1	6,762	0.01%
2023/10/04	0	0.00	4	47.13	47.90	-4	6,708	-0.06%
2023/10/03	2	46.55	0	0.00	46.50	2	6,612	0.03%
2023/10/02	0	0.00	4	47.55	47.35	-4	6,614	-0.06%
2023/09/27	0	0.00	1	49.45	48.45	-1	6,577	-0.02%
2023/09/26	0	0.00	4	48.90	48.75	-4	6,572	-0.06%
2023/09/25	5	48.78	3	49.25	48.70	2	6,554	0.03%
2023/09/22	5	49.64	12	49.75	49.65	-7	6,523	-0.11%
2023/09/21	2	49.45	10	50.68	49.45	-8	6,474	-0.12%
2023/09/20	11	50.29	10	51.12	50.00	1	6,315	0.02%
2023/09/19	11	50.69	63	51.76	50.50	-52	6,030	-0.86%
2023/09/18	9	51.36	43	51.34	50.50	-34	5,762	-0.59%
2023/09/15	72	51.71	84	51.43	51.40	-12	5,563	-0.22%
2023/09/14	1.4	49.85	14	50.24	50.90	-12.6	4,974	-0.25%
2023/09/11	1	46.10	1	45.95	45.90	0	4,608	0.00%
2023/09/08	1	46.15	8	46.20	45.80	-7	4,591	-0.15%
2023/09/06	0	0.00	1	46.40	45.90	-1	4,572	-0.02%
2023/09/05	1	45.80	4	46.35	46.35	-3	4,568	-0.07%
2023/09/04	5	44.18	7	45.47	45.55	-2	4,580	-0.04%
2023/08/29	0	0.00	4	45.34	45.50	-4	4,615	-0.09%
2023/08/28	1	43.80	2	43.70	43.80	-1	4,660	-0.02%
2023/08/25	5	43.49	2	43.65	43.30	3	4,724	0.06%
2023/08/24	1	43.75	1	43.60	43.60	0	4,812	0.00%
2023/08/23	10	44.85	8	45.28	44.65	2	4,852	0.04%
2023/08/22	7	44.74	5	45.42	45.15	2	4,915	0.04%
2023/08/21	4	46.64	2	46.30	45.80	2	4,840	0.04%
2023/08/18	1	46.60	23	47.40	47.50	-22	4,706	-0.47%
2023/08/17	3	43.55	3	43.80	43.95	0	4,435	0.00%
2023/08/16	1	42.60	0	0.00	42.25	1	4,388	0.02%
2023/08/14	4	44.50	0	0.00	41.80	4	4,360	0.09%
2023/08/11	11	44.82	0	0.00	44.60	11	4,260	0.26%
2023/08/10	4	45.64	1	45.25	45.25	3	4,239	0.07%
2023/08/08	1	46.35	0	0.00	46.45	1	4,223	0.02%
2023/08/04	2	47.33	2	47.45	47.40	0	4,198	0.00%
2023/08/02	1	47.30	14	47.40	47.35	-13	4,185	-0.31%
2023/08/01	0	0.00	0.2	47.00	47.05	-0.2	4,123	0.00%
2023/07/31	12.1	45.76	0	0.00	45.55	12.1	4,046	0.30%
2023/07/28	1	46.60	4	47.00	46.40	-3	4,008	-0.07%
2023/07/27	0	0.00	2	46.25	46.05	-2	3,924	-0.05%
2023/07/25	6	45.08	1	45.10	44.85	5	3,935	0.13%
2023/07/24	13.1	45.39	0	0.00	45.45	13.1	3,904	0.34%
2023/07/21	2	46.40	5	46.66	46.45	-3	3,800	-0.08%
2023/07/20	0	0.00	3	46.30	46.30	-3	3,738	-0.08%
2023/07/19	5	45.41	0	0.00	45.25	5	3,667	0.14%
2023/07/18	2	45.10	3	45.20	45.45	-1	3,608	-0.03%
2023/07/17	0.4	45.80	0	0.00	45.65	0.4	3,553	0.01%
2023/07/13	4	45.48	1	45.80	45.15	3	3,621	0.08%
2023/07/12	1	46.55	1	46.65	46.60	0	3,597	0.00%
2023/07/10	11	47.61	0	0.00	47.05	11	3,630	0.30%
2023/07/07	0	0.00	0.4	48.30	48.00	-0.4	3,668	-0.01%
2023/07/04	1	49.10	0	0.00	48.75	1	3,852	0.03%
2023/07/03	1	49.50	5	49.70	49.70	-4	3,824	-0.10%
2023/06/30	1	49.20	1	48.80	48.80	0	3,771	0.00%
2023/06/28	7	49.10	0	0.00	48.95	7	3,768	0.19%
2023/06/26	0	50.30	0	0.00	49.95	0	3,938	0.00%
2023/06/21	2	49.85	0	0.00	50.00	2	3,998	0.05%
2023/06/19	1	50.50	2	50.20	50.20	-1	4,175	-0.02%
2023/06/16	2	51.00	2	50.90	50.70	0	4,167	0.00%
2023/06/12	5	50.32	1	50.30	50.30	4	4,436	0.09%
2023/06/08	1	51.10	1	50.80	50.80	0	4,597	0.00%
2023/06/07	1	50.60	0	0.00	50.80	1	4,681	0.02%
2023/06/06	2	50.50	0	0.00	50.40	2	4,705	0.04%
2023/06/05	5	50.20	1	50.30	50.20	4	4,725	0.08%
2023/06/02	1.3	50.04	2	50.40	50.20	-0.7	4,763	-0.01%
2023/06/01	8.4	49.92	7	49.95	49.70	1.4	4,924	0.03%
2023/05/30	5	52.90	2	53.70	52.30	3	5,388	0.06%
2023/05/29	23	59.71	9	60.10	60.30	14	5,653	0.25%
2023/05/26	11.3	59.63	0.2	59.70	59.00	11.1	6,084	0.18%
2023/05/25	10	61.80	1	61.30	61.30	9	6,260	0.14%
2023/05/24	0	0.00	0.3	63.00	62.90	-0.3	6,258	0.00%
2023/05/22	2	63.25	1	63.30	63.30	1	6,247	0.02%
2023/05/16	3	62.87	1	62.80	62.90	2	6,227	0.03%
2023/05/12	1	61.60	0	0.00	62.20	1	6,224	0.02%
2023/05/10	4	62.20	3	62.20	62.40	1	6,249	0.02%
2023/05/09	2	60.70	0	0.00	60.70	2	6,249	0.03%
2023/05/08	2	61.10	0	0.00	61.00	2	6,277	0.03%
2023/05/05	10.3	61.63	0	0.00	61.10	10.3	6,320	0.16%
2023/05/04	3	62.60	0	0.00	62.50	3	6,318	0.05%
2023/05/03	1	62.80	0	0.00	62.80	1	6,367	0.02%
2023/04/28	0	0.00	7	63.77	64.10	-7	6,401	-0.11%
2023/04/26	7	61.37	2	61.20	62.00	5	6,421	0.08%
2023/04/25	18	62.12	0	0.00	62.00	18	6,421	0.28%
2023/04/24	5	62.32	0	0.00	62.60	5	6,439	0.08%
2023/04/21	3	62.70	13	62.93	62.80	-10	6,453	-0.15%
2023/04/20	7	63.69	2	62.70	62.70	5	6,450	0.08%
2023/04/19	7.3	64.02	1	63.80	63.50	6.3	6,465	0.10%
2023/04/18	11	65.00	0	0.00	64.60	11	6,505	0.17%
2023/04/14	2	64.50	0	0.00	65.10	2	6,613	0.03%
2023/04/13	3	64.60	0	0.00	64.60	3	6,660	0.05%
2023/04/12	1	66.19	6	66.42	65.80	-5	6,635	-0.08%
2023/04/11	3	66.20	0	0.00	65.80	3	6,629	0.05%
2023/04/10	5	66.66	12	66.72	66.40	-7	6,650	-0.10%
2023/04/07	0.2	66.60	15	66.10	66.60	-14.8	6,656	-0.22%
2023/04/06	3.3	63.95	0	0.00	63.80	3.3	6,658	0.05%
2023/03/31	2	64.50	2	64.40	64.20	0	6,801	0.00%
2023/03/30	1	64.10	0	0.00	64.00	1	7,577	0.01%
2023/03/29	3	63.97	1	63.70	63.50	2	8,017	0.02%
2023/03/28	2	64.90	0	0.00	64.10	2	8,393	0.02%
2023/03/27	4	64.78	10	65.63	66.00	-6	8,799	-0.07%
2023/03/24	2	63.90	2	63.75	63.70	0	9,368	0.00%
2023/03/23	29	65.79	2	64.95	64.30	27	9,661	0.28%
2023/03/22	0.4	68.50	0	0.00	68.50	0.4	9,562	0.00%
2023/03/20	3	67.80	4	68.20	67.50	-1	9,621	-0.01%
2023/03/17	0.1	67.48	2	68.50	67.70	-2	9,707	-0.02%
2023/03/16	7	68.10	14	69.05	67.60	-7	9,741	-0.07%
2023/03/15	15	69.15	11	69.20	68.60	4	9,749	0.04%
2023/03/14	0	0.00	9.1	68.12	68.20	-9.1	9,785	-0.09%
2023/03/13	2	65.70	5	65.52	66.00	-3	9,754	-0.03%
2023/03/10	4	67.00	7	67.34	66.50	-3	9,724	-0.03%
2023/03/09	3	66.97	0	0.00	67.00	3	9,771	0.03%
2023/03/08	2	67.20	1	67.40	67.20	1	9,788	0.01%
2023/03/07	0	0.00	1	68.60	68.30	-1	9,822	-0.01%
2023/03/06	5	69.04	2	68.50	68.50	3	9,870	0.03%
2023/03/03	13	70.10	12	71.13	70.60	1	9,858	0.01%
2023/03/02	3.2	70.43	33	70.45	69.90	-29.8	9,745	-0.31%
2023/03/01	25	68.46	6	68.32	67.40	19	9,362	0.20%
2023/02/24	14.2	67.07	86	67.72	68.00	-71.8	9,027	-0.80%
2023/02/23	3	65.50	50	64.98	65.50	-47	8,555	-0.55%
2023/02/22	5	62.34	17	62.34	61.90	-12	8,291	-0.14%
2023/02/21	1	61.80	0	0.00	61.80	1	8,291	0.01%
2023/02/20	0	0.00	1	60.40	60.50	-1	8,451	-0.01%
2023/02/17	5.2	60.15	0	0.00	60.20	5.2	8,532	0.06%
2023/02/13	0	0.00	0.2	60.80	61.10	-0.2	8,853	0.00%
2023/02/09	0	0.00	8	62.36	62.00	-8	9,162	-0.09%
2023/02/08	1	61.80	6.3	62.01	62.10	-5.3	9,368	-0.06%
2023/02/07	1	61.30	3	61.70	61.70	-2	9,407	-0.02%
2023/02/06	0	0.00	1	60.60	61.20	-1	9,474	-0.01%
2023/02/03	3	61.77	10	62.21	61.60	-7	9,524	-0.07%
2023/02/01	1	61.50	5	61.50	61.20	-4	9,558	-0.04%
2023/01/31	0	60.80	2	60.50	60.70	-2	9,590	-0.02%
2023/01/30	6	59.38	1	59.90	59.90	5	9,621	0.05%
2023/01/17	2	59.45	1	59.80	59.80	1	9,647	0.01%
2023/01/16	6	58.30	0	0.00	58.50	6	9,738	0.06%
2023/01/13	4	59.05	0	0.00	58.80	4	9,758	0.04%
2023/01/12	4	59.48	0	0.00	59.20	4	9,819	0.04%
2023/01/10	3	60.43	1	60.10	60.10	2	9,885	0.02%
2023/01/06	13	60.26	2	60.10	60.00	11	10,019	0.11%
2023/01/05	3	60.00	22	60.62	60.80	-19	10,026	-0.19%
2023/01/04	62	60.62	3	60.00	60.00	59	10,126	0.58%
2023/01/03	5	61.54	31	62.25	62.60	-26	10,141	-0.26%
2022/12/30	4	61.78	2	61.70	61.40	2	10,203	0.02%
2022/12/29	12	61.48	3	61.60	61.40	9	10,319	0.09%
2022/12/28	16	61.94	2	61.30	61.30	14	10,428	0.13%
2022/12/27	19	62.45	0	0.00	62.10	19	10,510	0.18%
2022/12/26	12	62.75	3	62.87	62.70	9	10,577	0.09%
2022/12/23	3	64.70	1	64.60	64.80	2	10,549	0.02%
2022/12/22	48	66.72	47	64.68	67.00	1	10,436	0.01%
2022/12/21	13	64.44	28	64.68	64.80	-15	9,828	-0.15%
2022/12/20	1	63.40	54	63.57	62.80	-53	9,502	-0.56%
2022/12/19	29	62.95	21	62.85	61.90	8	9,246	0.09%
2022/12/16	19	64.83	73	64.74	64.40	-54	8,936	-0.60%
2022/12/15	3	61.43	66.1	62.81	63.50	-63.1	8,658	-0.73%
2022/12/14	2	58.05	6	57.70	58.80	-4	8,714	-0.05%
2022/12/13	1	59.30	1	60.40	59.60	0	8,698	0.00%
2022/12/12	16	58.98	0	0.00	58.90	16	8,849	0.18%
2022/12/09	1	59.70	16	59.18	60.10	-15	8,953	-0.17%
2022/12/08	10	57.94	0	0.00	57.80	10	9,250	0.11%
2022/12/07	14	58.84	8	59.60	58.20	6	9,439	0.06%
2022/12/06	32	58.83	5	59.04	57.90	27	9,468	0.29%
2022/12/05	0	0.00	1	62.20	61.30	-1	9,428	-0.01%
2022/12/02	1	61.80	0	0.00	61.50	1	9,492	0.01%
2022/12/01	4	63.13	2.3	61.64	61.50	1.8	9,529	0.02%
2022/11/30	3	61.03	7	61.79	61.90	-4	9,486	-0.04%
2022/11/29	2	60.35	7	60.74	61.30	-5	9,493	-0.05%
2022/11/28	24	59.55	6	60.70	59.40	18	9,552	0.19%
2022/11/25	2.1	60.68	17	61.18	60.70	-14.9	9,562	-0.16%
2022/11/24	0.4	59.70	0	0.00	59.80	0.4	9,497	0.00%
2022/11/23	1	58.20	1	58.70	58.70	0	9,479	0.00%
2022/11/22	1	57.10	1	57.20	57.20	0	9,543	0.00%
2022/11/21	8	56.85	8	56.90	56.40	0	9,576	0.00%
2022/11/18	5	57.58	0	0.00	57.70	5	9,624	0.05%
2022/11/17	7	58.47	5	58.60	58.50	2	9,620	0.02%
2022/11/16	15	60.01	8	59.85	59.00	7	9,648	0.07%
2022/11/14	2	58.20	2	58.15	58.30	0	9,673	0.00%
2022/11/11	5	58.20	1.2	57.41	57.30	3.9	9,690	0.04%
2022/11/10	1	56.40	0	0.00	56.80	1	9,642	0.01%
2022/11/09	0.2	56.89	0	0.00	57.10	0.2	9,694	0.00%
2022/11/08	2	56.50	3.3	57.05	56.70	-1.3	9,791	-0.01%
2022/11/07	4	56.10	2	55.70	55.60	2	9,677	0.02%
2022/11/04	4.7	53.21	12	54.28	54.90	-7.3	9,596	-0.08%
2022/11/03	10	51.05	1	51.20	51.40	9	9,419	0.10%
2022/11/02	2	52.45	2.3	52.10	52.00	-0.3	9,427	0.00%
2022/11/01	3.3	51.23	0	0.00	51.10	3.3	9,403	0.04%
2022/10/31	3	52.53	1	52.30	52.30	2	9,403	0.02%
2022/10/28	2	53.30	5	54.10	52.80	-3	9,457	-0.03%
2022/10/27	10	53.10	6	54.20	54.10	4	9,421	0.04%
2022/10/26	2	53.10	1	53.30	53.70	1	9,417	0.01%
2022/10/25	1	54.70	1	54.40	54.40	0	9,401	0.00%
2022/10/24	0	0.00	6	55.50	55.40	-6	9,443	-0.06%
2022/10/21	1	53.20	6	53.35	53.00	-5	9,368	-0.05%
2022/10/20	1	52.10	2	52.35	53.00	-1	9,375	-0.01%
2022/10/19	6	54.85	8	55.09	54.50	-2	9,370	-0.02%
2022/10/18	3	54.33	7	54.70	54.70	-4	9,388	-0.04%
2022/10/17	1	50.50	1	51.30	53.50	0	9,488	0.00%
2022/10/14	8	53.11	4.2	53.74	54.00	3.8	9,776	0.04%
2022/10/13	4.2	52.80	2	51.45	51.60	2.2	9,780	0.02%
2022/10/12	3	54.60	2	56.30	53.80	1	9,889	0.01%
2022/10/11	5	57.16	0	0.00	56.10	5	9,820	0.05%
2022/10/07	3	58.80	13	59.15	58.90	-10	9,705	-0.10%
2022/10/06	2	57.25	9	57.88	58.30	-7	9,651	-0.07%
2022/10/05	2	57.55	1	57.40	57.40	1	9,582	0.01%
2022/10/04	1	55.00	4	55.58	56.50	-3	9,528	-0.03%
2022/10/03	4	53.05	6.2	53.65	53.90	-2.2	9,458	-0.02%
2022/09/30	2	49.45	2	51.10	51.70	0	9,524	0.00%
2022/09/29	4.2	51.89	2	51.25	51.20	2.2	9,759	0.02%
2022/09/28	10	53.09	3	52.20	51.50	7	10,070	0.07%
2022/09/27	4	55.60	2	55.65	55.50	2	10,023	0.02%
2022/09/26	5	56.20	5	55.86	55.20	0	10,039	0.00%
2022/09/23	2	59.00	3	58.70	57.90	-1	10,118	-0.01%
2022/09/22	11	58.65	6	57.97	58.00	5	10,163	0.05%
2022/09/21	0.3	59.70	38	58.09	59.70	-37.8	9,902	-0.38%
2022/09/20	2	56.00	2	55.50	55.40	0	9,725	0.00%
2022/09/19	29	55.78	3	57.90	55.10	26	10,215	0.25%
2022/09/16	6	58.72	19	58.59	59.10	-13	10,379	-0.13%
2022/09/15	9	58.51	16	58.69	59.00	-7	10,546	-0.07%
2022/09/14	4	56.28	8	56.33	56.70	-4	10,629	-0.04%
2022/09/13	19	54.76	0	0.00	54.60	19	10,650	0.18%
2022/09/12	2	55.25	10	55.64	55.80	-8	10,866	-0.07%
2022/09/08	23	52.94	4	52.70	52.70	19	10,952	0.17%
2022/09/07	4	53.55	2	54.15	54.20	2	11,060	0.02%
2022/09/06	4	55.33	2	55.50	55.10	2	11,209	0.02%
2022/09/05	0	0.00	2	54.50	54.30	-2	11,412	-0.02%
2022/09/02	2	54.30	8	55.40	54.10	-6	11,571	-0.05%
2022/09/01	33	56.11	0	0.00	55.80	33	11,840	0.28%
2022/08/31	10	57.20	3	57.57	57.90	7	12,072	0.06%
2022/08/30	10.1	57.99	10	58.10	57.90	0.1	12,243	0.00%
2022/08/29	29	58.56	1	59.10	58.00	28	12,384	0.23%
2022/08/26	6	62.07	2	62.00	62.60	4	12,564	0.03%
2022/08/25	27.1	62.61	0	0.00	62.20	27.1	12,740	0.21%
2022/08/24	1	63.50	6	62.80	62.80	-5	13,040	-0.04%
2022/08/23	15	64.17	6	64.58	63.80	9	13,155	0.07%
2022/08/22	19	64.61	5	65.28	64.90	14	13,280	0.11%
2022/08/19	12	68.23	1	68.10	68.10	11	13,663	0.08%
2022/08/18	3	69.50	10	69.75	69.30	-7	13,935	-0.05%
2022/08/17	2	69.25	2	69.30	69.20	0	14,208	0.00%
2022/08/16	7	68.89	3	68.60	68.50	4	14,467	0.03%
2022/08/15	10	68.33	3	69.20	69.60	7	15,072	0.05%
2022/08/12	4	68.35	8	68.55	68.60	-4	15,127	-0.03%
2022/08/11	12	66.86	1	66.90	66.90	11	15,344	0.07%
2022/08/10	4	67.00	10	67.30	66.90	-6	15,521	-0.04%
2022/08/09	0	0.00	1	67.50	67.40	-1	15,835	-0.01%
2022/08/08	6	66.25	0	0.00	66.70	6	16,152	0.04%
2022/08/05	14	67.11	1	67.50	67.50	13	16,343	0.08%
2022/08/04	2	66.40	0	0.00	66.40	2	16,756	0.01%
2022/08/03	4	67.08	1	67.10	67.20	3	17,114	0.02%
2022/08/02	21	66.86	10	68.00	68.00	11	17,767	0.06%
2022/08/01	2	67.85	0	0.00	68.80	2	18,273	0.01%
2022/07/29	2	68.85	5	68.92	68.60	-3	18,835	-0.02%
2022/07/28	2	67.70	0	0.00	68.00	2	19,610	0.01%
2022/07/27	10	68.30	3	68.30	68.30	7	20,306	0.03%
2022/07/26	10	67.10	15	67.60	67.60	-5	20,545	-0.02%
2022/07/25	4	67.62	1	68.00	68.00	3	20,856	0.01%
2022/07/22	2	69.25	6	69.58	69.50	-4	20,982	-0.02%
2022/07/21	25	68.53	8	69.33	68.20	17	21,120	0.08%
2022/07/20	1	68.00	8	67.61	67.20	-7	20,998	-0.03%
2022/07/19	6	67.88	5	68.00	67.80	1	21,373	0.00%
2022/07/18	1	66.80	1	66.50	66.50	0	21,806	0.00%
2022/07/15	8	64.99	1	65.20	65.30	7	22,470	0.03%
2022/07/14	2	65.05	7	65.96	66.30	-5	23,861	-0.02%
2022/07/13	6	65.85	2	65.65	64.70	4	24,483	0.02%
2022/07/12	24	64.25	0	0.00	64.00	24	24,813	0.10%
2022/07/11	2.3	67.16	2	67.30	67.10	0.3	25,378	0.00%
2022/07/08	4	67.30	22	66.83	67.10	-18	25,436	-0.07%
2022/07/07	11	63.69	10	64.93	65.60	1	25,271	0.00%
2022/07/06	11	66.18	12	66.29	65.30	-1	25,067	0.00%
2022/07/05	7	64.04	6	64.20	64.30	1	24,880	0.00%
2022/07/04	2	62.70	2	62.10	62.10	0	24,830	0.00%
2022/07/01	9	63.34	9	63.44	61.80	0	24,789	0.00%
2022/06/30	8	65.96	1	66.80	65.00	7	24,566	0.03%
2022/06/29	16	67.96	14	68.71	67.90	2	24,375	0.01%
2022/06/28	16	69.96	7	70.04	70.30	9	24,253	0.04%
2022/06/27	16	71.01	28	71.48	71.20	-12	24,082	-0.05%
2022/06/24	9	67.66	5	67.46	66.80	4	23,592	0.02%
2022/06/23	21	67.61	17.5	67.27	66.40	3.5	23,286	0.02%
2022/06/22	10	69.97	5.2	68.36	68.00	4.9	23,057	0.02%
2022/06/21	12	72.73	6	73.43	73.10	6	22,630	0.03%
2022/06/20	13	75.19	22	75.74	72.60	-9	22,392	-0.04%
2022/06/17	15	80.44	3	79.37	78.60	12	22,053	0.05%
2022/06/16	9	82.44	17	82.87	80.00	-8	21,857	-0.04%
2022/06/15	15	84.73	6	84.80	83.60	9	21,658	0.04%
2022/06/14	16	85.21	8	85.70	85.40	8	21,510	0.04%
2022/06/13	15	87.51	6	88.02	87.30	9	21,437	0.04%
2022/06/10	20	90.60	7	91.04	91.00	13	21,527	0.06%
2022/06/09	21	94.02	7	93.97	93.10	14	21,528	0.07%
2022/06/08	27.5	99.31	7	98.70	98.20	20.5	21,804	0.09%
2022/06/07	7	104.43	34	104.60	104.50	-27	22,353	-0.12%
2022/06/06	15	103.96	15	105.43	102.00	0	22,305	0.00%
2022/06/02	27	103.04	19.8	102.82	103.50	7.3	22,127	0.03%
2022/06/01	7	100.41	19.1	100.27	102.00	-12.1	22,033	-0.05%
2022/05/31	7	97.61	5	97.58	97.60	2	21,879	0.01%
2022/05/30	6.5	97.13	9	97.78	97.80	-2.5	21,952	-0.01%
2022/05/27	19.7	98.13	6	98.38	97.50	13.7	21,887	0.06%
2022/05/26	5	99.44	20.5	99.73	100.50	-15.5	21,470	-0.07%
2022/05/25	30	98.29	9	98.55	97.70	21	21,354	0.10%
2022/05/24	16.2	97.79	12	97.98	97.20	4.2	21,214	0.02%
2022/05/23	20	98.49	20	98.06	97.40	0	21,216	0.00%
2022/05/20	3	94.07	29	93.78	93.60	-26	20,693	-0.13%
2022/05/19	15	90.65	6	91.58	91.90	9	20,716	0.04%
2022/05/18	14	93.01	11	93.49	93.40	3	20,599	0.01%
2022/05/17	22	93.66	5	92.96	91.80	17	20,581	0.08%
2022/05/16	22	92.99	21	95.12	95.50	1	20,511	0.00%
2022/05/13	18	95.09	13	95.52	94.60	5	20,239	0.02%
2022/05/12	16.5	98.03	15	98.73	94.50	1.5	20,084	0.01%
2022/05/11	20	99.11	20	98.61	98.00	0	19,675	0.00%
2022/05/10	22	102.48	25.5	103.05	101.00	-3.5	19,482	-0.02%
2022/05/09	13	104.19	4	102.38	100.50	9	18,875	0.05%
2022/05/06	7	104.71	174.1	105.04	108.00	-167.1	18,397	-0.91%	大賣/鉅額交易
2022/05/05	13	102.88	24.1	103.61	105.00	-11.1	17,863	-0.06%
2022/05/04	16	98.19	38	98.89	100.50	-22	17,011	-0.13%
2022/05/03	7	91.67	29	93.42	94.60	-22	16,316	-0.13%
2022/04/29	6	91.13	19	91.68	92.20	-13	16,138	-0.08%
2022/04/28	17	87.75	20	87.93	87.00	-3	15,888	-0.02%
2022/04/27	16	85.47	17	83.87	86.00	-1	15,709	-0.01%
2022/04/26	39	87.05	12	87.81	85.40	27	15,567	0.17%
2022/04/25	29	90.97	20	93.00	88.30	9	15,288	0.06%
2022/04/22	24	98.56	7	98.76	97.80	17	14,841	0.11%
2022/04/21	7	102.50	18	102.53	100.50	-11	14,272	-0.08%
2022/04/20	25	102.36	26.5	102.92	98.60	-1.5	13,562	-0.01%
2022/04/19	12	99.14	22	99.59	98.50	-10	12,164	-0.08%
2022/04/18	8	97.85	15	97.73	95.80	-7	11,499	-0.06%
2022/04/15	16	96.39	28	95.94	99.30	-12	11,147	-0.11%
2022/04/14	4	90.35	16	90.85	91.10	-12	10,553	-0.11%
2022/04/13	5	88.56	5	88.90	88.40	0	10,569	0.00%
2022/04/12	16	87.66	4	87.85	87.70	12	10,571	0.11%
2022/04/11	2	90.50	15	90.65	90.50	-13	10,472	-0.12%
2022/04/08	7	87.76	26	87.77	88.50	-19	10,337	-0.18%
2022/04/07	25	86.41	11	87.19	84.80	14	10,279	0.14%
2022/04/06	5	87.16	13	86.81	87.50	-8	10,235	-0.08%
2022/04/01	5	86.10	12	87.01	87.50	-7	10,292	-0.07%
2022/03/31	2	86.30	8	86.11	86.40	-6	10,304	-0.06%
2022/03/30	7	85.99	7	86.94	86.90	0	10,330	0.00%
2022/03/29	10	86.22	1	86.20	86.30	9	10,363	0.09%
2022/03/28	9	83.83	10	85.57	86.50	-1	10,438	-0.01%
2022/03/25	24	84.20	0	0.00	84.70	24	10,660	0.23%
2022/03/24	9	86.78	2	88.40	86.40	7	10,848	0.06%
2022/03/23	16	87.79	4	87.88	88.00	12	11,509	0.10%
2022/03/22	5	87.46	1	86.70	86.70	4	12,102	0.03%
2022/03/21	5	87.98	4	88.43	87.80	1	12,365	0.01%
2022/03/18	10	88.11	4	88.40	88.30	6	12,395	0.05%
2022/03/17	10	88.78	8	88.71	88.50	2	12,374	0.02%
2022/03/16	15	90.02	2	88.00	87.50	13	12,354	0.11%
2022/03/15	12	94.28	0	94.90	92.20	12	12,199	0.10%
2022/03/14	5	100.84	1	99.40	99.40	4	12,142	0.03%
2022/03/11	4	99.00	23	99.07	99.50	-19	11,808	-0.16%
2022/03/10	2	96.00	26.1	97.03	99.50	-24.1	11,305	-0.21%
2022/03/09	1	88.00	16	88.60	90.50	-15	10,610	-0.14%
2022/03/08	16	87.13	23	88.83	85.90	-7	10,644	-0.07%
2022/03/07	2	89.50	0	0.00	89.90	2	10,536	0.02%
2022/03/04	18	92.97	7	92.71	91.50	11	10,468	0.11%
2022/03/03	17	93.55	11	93.64	93.50	6	10,289	0.06%
2022/03/02	8	91.54	9	91.47	92.00	-1	10,161	-0.01%
2022/03/01	5	92.02	3	91.57	92.70	2	10,086	0.02%
2022/02/25	12	91.36	6	92.35	89.90	6	9,997	0.06%
2022/02/24	20	91.84	21	92.10	89.80	-1	9,799	-0.01%
2022/02/23	9	92.00	6	91.85	91.90	3	9,637	0.03%
2022/02/22	4	88.80	76	89.43	89.50	-72	9,332	-0.77%
2022/02/21	82	89.87	19	90.12	90.00	63	9,196	0.69%
2022/02/18	2	88.25	11	89.62	89.90	-9	9,023	-0.10%
2022/02/17	15	88.55	14	89.38	88.50	1	8,932	0.01%
2022/02/16	5	86.90	20	86.98	89.60	-15	8,823	-0.17%
2022/02/15	1	85.00	16	84.69	84.30	-15	8,687	-0.17%
2022/02/14	2	83.50	3	84.00	83.20	-1	8,690	-0.01%
2022/02/11	0	0.00	5	83.00	83.00	-5	8,694	-0.06%
2022/02/10	3	83.97	15	83.70	84.00	-12	8,765	-0.14%
2022/02/09	3	79.90	28	80.89	81.00	-25	8,665	-0.29%
2022/02/08	8	78.66	14	79.67	79.80	-6	8,694	-0.07%
2022/02/07	1	78.50	22	78.21	78.50	-21	8,886	-0.24%
2022/01/26	1	73.50	0	0.00	73.40	1	9,113	0.01%
2022/01/25	22	74.21	0	0.00	73.10	22	9,189	0.24%
2022/01/24	8	74.10	0	0.00	75.90	8	9,262	0.09%
2022/01/21	0	0.00	16	77.33	77.50	-16	9,285	-0.17%
2022/01/20	2	76.10	0	0.00	76.10	2	9,246	0.02%
2022/01/19	22	76.60	11	77.40	74.90	11	9,303	0.12%
2022/01/18	3	78.33	8	78.99	79.00	-5	9,205	-0.05%
2022/01/17	4	77.95	1	78.00	78.50	3	9,291	0.03%
2022/01/14	5	76.74	5	78.58	79.10	0	9,374	0.00%
2022/01/13	1	78.40	13	78.31	78.20	-12	9,432	-0.13%
2022/01/12	8	77.80	0	0.00	78.00	8	9,517	0.08%
2022/01/11	1	79.10	2	79.80	79.40	-1	9,558	-0.01%
2022/01/07	6	80.07	1	80.80	79.80	5	9,786	0.05%
2022/01/06	5	81.90	4	82.30	81.60	1	9,897	0.01%
2022/01/05	0	0.00	3	81.50	81.40	-3	9,908	-0.03%
2022/01/04	1	81.30	10	80.90	81.00	-9	10,021	-0.09%
2022/01/03	11	79.66	9	80.20	80.30	2	10,181	0.02%
2021/12/30	5	81.66	124.2	81.99	81.60	-119.2	10,494	-1.14%	大賣/鉅額交易
2021/12/29	0	0.00	9	83.02	82.60	-9	10,668	-0.08%
2021/12/28	47	82.09	5	82.86	81.90	42	10,790	0.39%
2021/12/27	87	82.78	13	82.86	82.50	74	11,021	0.67%
2021/12/24	7	82.36	1.2	82.47	82.80	5.9	11,269	0.05%
2021/12/23	8	83.16	3	83.57	83.10	5	11,531	0.04%
2021/12/22	9	83.39	2	84.20	83.50	7	11,633	0.06%
2021/12/21	3	83.17	4	83.43	83.50	-1	11,559	-0.01%
2021/12/20	11	84.30	13	83.56	83.00	-2	11,394	-0.02%
2021/12/17	17.3	84.18	27	84.26	83.40	-9.8	11,254	-0.09%
2021/12/16	25	78.28	34	79.21	79.70	-9	10,636	-0.08%
2021/12/15	1	71.90	83.3	74.94	77.50	-82.3	10,067	-0.82%
2021/12/14	32	71.42	2	70.70	70.50	30	9,882	0.30%
2021/12/13	5	73.16	15	73.88	73.20	-10	9,896	-0.10%
2021/12/10	26	72.92	1.2	72.67	72.60	24.9	9,981	0.25%
2021/12/09	21	74.83	9	76.36	74.70	12	10,063	0.12%
2021/12/08	35	76.09	11	77.05	75.70	24	10,226	0.23%
2021/12/07	10	73.99	14	75.16	75.30	-4	10,085	-0.04%
2021/12/06	10	74.29	9	75.21	74.10	1	10,137	0.01%
2021/12/03	11	73.96	0	0.00	73.00	11	10,232	0.11%
2021/12/02	4.2	73.00	15	74.40	74.90	-10.8	10,590	-0.10%
2021/11/30	0	0.00	7	72.23	73.10	-7	11,010	-0.06%
2021/11/29	3	70.33	3	71.23	70.60	0	11,221	0.00%
2021/11/26	9	72.10	3	70.60	69.80	6	11,592	0.05%
2021/11/25	8	72.73	7	73.77	74.00	1	11,822	0.01%
2021/11/24	4	73.10	9	72.68	73.20	-5	12,403	-0.04%
2021/11/23	5	71.70	7	72.14	71.50	-2	12,572	-0.02%
2021/11/22	1	71.70	25	71.72	71.40	-24	13,003	-0.18%
2021/11/19	19	70.35	6	71.07	69.50	13	13,714	0.09%
2021/11/18	13	70.91	3	71.90	71.10	10	15,042	0.07%
2021/11/17	8	70.93	2	70.75	70.80	6	15,308	0.04%
2021/11/16	5	72.88	2	72.60	72.80	3	15,561	0.02%
2021/11/15	4	70.68	2	71.80	70.60	2	16,377	0.01%
2021/11/12	4	71.13	20	72.69	73.20	-16	16,816	-0.10%
2021/11/11	5	72.04	5	72.66	70.60	0	16,780	0.00%
2021/11/10	2	72.55	4	72.88	72.60	-2	16,824	-0.01%
2021/11/09	1	73.30	15	72.50	72.90	-14	16,866	-0.08%
2021/11/08	11	70.45	14	71.29	71.60	-3	16,862	-0.02%
2021/11/05	11	69.60	16	69.84	70.30	-5	16,934	-0.03%
2021/11/04	28	69.91	62	71.52	69.10	-34	17,083	-0.20%
2021/11/03	25	68.39	33	68.48	68.00	-8	17,159	-0.05%
2021/11/02	7	66.66	24	66.94	66.70	-17	17,617	-0.10%
2021/11/01	2	66.75	23	66.75	67.00	-21	17,840	-0.12%
2021/10/29	14	64.34	32	65.63	65.30	-18	17,819	-0.10%
2021/10/28	18	65.06	15	65.39	64.60	3	17,868	0.02%
2021/10/27	24	66.21	5	66.70	65.70	19	18,117	0.10%
2021/10/26	30	67.86	4	68.68	68.00	26	18,603	0.14%
2021/10/25	10	67.68	25	68.95	68.70	-15	19,193	-0.08%
2021/10/22	29	68.91	26	68.44	68.20	3	19,525	0.02%
2021/10/21	43	70.44	18	70.06	70.20	25	19,883	0.13%
2021/10/20	8	68.85	21	69.17	68.80	-13	20,089	-0.06%
2021/10/19	19	67.08	16	67.81	67.70	3	20,461	0.01%
2021/10/18	23	65.47	24	66.32	67.70	-1	20,902	0.00%
2021/10/15	11	67.73	10.4	68.49	68.10	0.6	21,232	0.00%
2021/10/14	5	66.90	11	68.52	68.20	-6	21,392	-0.03%
2021/10/13	7	68.24	0	0.00	67.70	7	21,481	0.03%
2021/10/12	19	72.18	2	69.60	69.60	17	22,429	0.08%
2021/10/08	8	75.34	10	76.23	76.30	-2	22,963	-0.01%
2021/10/07	8	76.53	29	75.13	75.50	-21	23,501	-0.09%
2021/10/06	26	71.30	21	72.21	71.30	5	23,866	0.02%
2021/10/05	17	69.42	32	70.24	71.50	-15	24,268	-0.06%
2021/10/04	33	72.70	25	74.75	70.50	8	24,809	0.03%
2021/10/01	50	75.32	2	74.60	74.40	48	25,770	0.19%
2021/09/30	16	80.56	31	79.43	80.90	-15	26,652	-0.06%
2021/09/29	17	77.46	37	78.81	77.00	-20	27,527	-0.07%
2021/09/28	33	77.80	6	77.87	77.90	27	28,566	0.09%
2021/09/27	4	80.58	3	79.20	79.20	1	29,831	0.00%
2021/09/24	7	80.93	12	80.68	81.20	-5	33,083	-0.02%
2021/09/23	7	79.36	17	79.38	78.90	-10	34,886	-0.03%
2021/09/22	18	78.09	4	77.80	77.80	14	37,267	0.04%
2021/09/17	9	79.29	9	79.86	80.00	0	39,933	0.00%
2021/09/16	8	78.69	8	79.66	79.30	0	42,963	0.00%
2021/09/15	18	79.04	32	79.40	79.90	-14	46,178	-0.03%
2021/09/14	21	79.50	10	80.55	78.30	11	48,285	0.02%
2021/09/13	16	79.96	10	80.32	79.50	6	51,510	0.01%
2021/09/10	25	77.78	24	78.71	78.80	1	51,714	0.00%
2021/09/09	17	78.19	3	78.20	78.20	14	53,088	0.03%
2021/09/08	2	79.40	4	78.38	79.40	-2	53,904	0.00%
2021/09/07	11	79.86	10	80.16	78.20	1	55,329	0.00%
2021/09/06	4	79.83	1	77.70	77.70	3	55,943	0.01%
2021/09/03	13	82.81	14	81.11	81.30	-1	56,818	0.00%
2021/09/02	13	83.43	9	84.26	84.60	4	56,864	0.01%
2021/09/01	7	85.37	11	85.45	83.50	-4	57,142	-0.01%
2021/08/31	15	89.90	11	89.18	89.50	4	57,798	0.01%
2021/08/30	9	91.59	14	91.95	90.50	-5	58,324	-0.01%
2021/08/27	7	88.30	15.1	88.64	88.80	-8.1	58,913	-0.01%
2021/08/26	25	89.90	18	90.25	89.70	7	61,224	0.01%
2021/08/25	16	88.82	20	89.64	91.00	-4	62,654	-0.01%
2021/08/24	39	89.08	37	88.63	87.00	2	62,379	0.00%
2021/08/23	2	85.30	5.1	86.40	87.30	-3.1	61,844	-0.01%
2021/08/20	15	78.03	18	78.52	79.40	-3	62,542	0.00%
2021/08/19	55	81.57	27	80.26	76.70	28	62,969	0.04%
2021/08/18	21	77.34	45	77.90	81.60	-24	62,946	-0.04%
2021/08/17	14	76.02	14	76.65	74.20	0	63,698	0.00%
2021/08/16	14	75.96	31	76.74	76.10	-17	65,314	-0.03%
2021/08/13	21	77.46	13.2	78.22	76.10	7.8	66,434	0.01%
2021/08/12	11	77.30	33	77.72	77.90	-22	67,719	-0.03%
2021/08/11	42	75.74	15	77.05	76.40	27	68,500	0.04%
2021/08/10	12	79.25	24	77.13	77.10	-12	68,870	-0.02%
2021/08/09	46	82.12	25	80.77	79.60	21	69,060	0.03%
2021/08/06	30	84.31	61	82.54	82.00	-31	69,491	-0.04%
2021/08/05	24	79.39	39	80.22	79.20	-15	69,395	-0.02%
2021/08/04	22	78.02	33.5	78.74	78.50	-11.5	69,542	-0.02%
2021/08/03	43	78.21	46	79.40	77.90	-3	70,666	0.00%
2021/08/02	42	77.89	50	78.84	79.00	-8	70,835	-0.01%
2021/07/30	98.7	80.86	13	80.72	78.00	85.7	70,764	0.12%
2021/07/29	32.2	78.84	93.4	79.54	83.20	-61.2	70,488	-0.09%
2021/07/28	51	74.95	96	76.51	75.70	-45	70,084	-0.06%
2021/07/27	75.2	76.71	35	79.24	75.00	40.2	69,851	0.06%
2021/07/26	51.2	79.70	10	81.20	78.00	41.2	69,664	0.06%
2021/07/23	40.3	80.30	62	81.61	81.60	-21.8	69,686	-0.03%
2021/07/22	67	78.23	72.3	78.29	78.20	-5.3	69,480	-0.01%
2021/07/21	86	81.08	56	82.68	79.50	30	69,262	0.04%
2021/07/20	27	83.92	15.2	83.65	83.00	11.8	69,033	0.02%
2021/07/19	13	87.43	16.2	88.36	86.60	-3.2	70,040	0.00%
2021/07/16	59.1	91.93	22.2	89.94	88.00	36.9	70,757	0.05%
2021/07/15	12	89.20	12.2	89.88	91.40	-0.2	70,483	0.00%
2021/07/14	20	85.49	7.2	85.66	83.10	12.9	71,253	0.02%
2021/07/13	26.1	93.30	20	89.57	88.00	6.1	71,451	0.01%
2021/07/12	11	96.78	32.2	96.80	95.00	-21.2	71,273	-0.03%
2021/07/09	15.1	96.82	6.2	95.82	95.00	8.9	70,768	0.01%
2021/07/08	36.4	98.74	29.3	99.65	101.00	7.1	70,237	0.01%
2021/07/07	39.2	99.12	43.9	97.55	96.40	-4.7	69,118	-0.01%
2021/07/06	29	101.93	25.3	102.13	99.90	3.7	68,179	0.01%
2021/07/05	26.4	101.20	32.3	102.07	99.30	-5.9	67,273	-0.01%
2021/07/02	188.8	111.89	18.6	110.30	109.50	170.2	66,281	0.26%	大買/鉅額交易
2021/07/01	91.3	113.70	73.5	115.23	111.00	17.9	65,435	0.03%
2021/06/30	40	107.55	58.2	106.40	110.50	-18.2	62,480	-0.03%
2021/06/29	37.1	104.43	45.4	105.48	100.50	-8.3	60,994	-0.01%
2021/06/28	97	107.49	37.2	107.92	107.00	59.8	59,009	0.10%
2021/06/25	131.2	102.63	117.2	101.98	102.00	14	56,329	0.02%	大買/大賣/
2021/06/24	181.1	95.57	195	91.21	98.10	-13.9	53,319	-0.03%	大買/大賣/
2021/06/23	43.1	92.42	65	91.61	89.80	-21.9	50,069	-0.04%
2021/06/22	59.6	97.44	53	97.51	99.70	6.6	47,918	0.01%
2021/06/21	4	90.58	19.1	90.61	90.70	-15.1	44,599	-0.03%
2021/06/18	32	80.80	73.1	81.51	82.50	-41.1	44,279	-0.09%
2021/06/17	39.1	73.28	51.3	73.92	75.00	-12.2	43,059	-0.03%
2021/06/16	89	75.36	44	75.05	71.70	45	42,298	0.11%
2021/06/15	19	74.31	32	74.02	74.30	-13	40,804	-0.03%
2021/06/11	59	71.01	47.1	70.99	70.50	11.9	39,747	0.03%
2021/06/10	20	66.17	8	66.54	67.80	12	38,670	0.03%
2021/06/09	13.1	68.44	21	66.83	66.90	-7.9	38,325	-0.02%
2021/06/08	36.1	68.72	39	69.06	67.50	-2.9	37,791	-0.01%
2021/06/07	10	66.51	20	66.74	65.40	-10	36,736	-0.03%
2021/06/04	74.3	73.43	7	72.34	70.20	67.3	35,885	0.19%
2021/06/03	67	78.76	45	78.73	76.70	22	34,724	0.06%
2021/06/02	38	74.05	40	75.68	77.00	-2	32,196	-0.01%
2021/06/01	7	68.24	23	68.40	70.00	-16	30,426	-0.05%
2021/05/31	8	70.24	35	69.64	67.40	-27	29,963	-0.09%
2021/05/28	45	68.90	78	68.60	68.60	-33	29,180	-0.11%
2021/05/27	23	66.97	26	67.56	68.20	-3	28,200	-0.01%
2021/05/26	35	67.38	5.3	66.97	66.10	29.8	27,470	0.11%
2021/05/25	30	68.02	18.8	67.56	65.50	11.3	26,646	0.04%
2021/05/24	20	70.78	27	71.37	70.00	-7	25,420	-0.03%
2021/05/21	16	65.03	19	66.41	67.70	-3	23,704	-0.01%
2021/05/20	64	64.62	7	65.63	61.70	57	22,447	0.25%
2021/05/19	9	63.37	7	62.27	64.90	2	21,046	0.01%
2021/05/18	2	58.10	12	58.79	59.00	-10	20,204	-0.05%
2021/05/17	8	55.11	15.6	54.84	53.70	-7.6	19,623	-0.04%
2021/05/14	13	58.04	10	58.46	59.60	3	19,165	0.02%
2021/05/13	7	57.67	9.3	57.61	57.50	-2.3	18,372	-0.01%
2021/05/12	18	68.76	19	67.65	63.80	-1	17,695	-0.01%
2021/05/11	24	75.03	16	75.30	70.80	8	17,218	0.05%
2021/05/10	17.3	73.94	4	73.68	75.10	13.3	15,994	0.08%
2021/05/07	9	63.16	6	66.33	68.30	3	15,655	0.02%
2021/05/06	13	69.12	21.3	67.23	66.10	-8.3	15,376	-0.05%
2021/05/05	13	67.74	7	64.54	68.50	6	15,070	0.04%
2021/05/04	8	68.85	35	67.65	67.00	-27	14,815	-0.18%
2021/05/03	27.3	74.14	28	74.36	74.40	-0.8	14,627	-0.01%
2021/04/29	6	66.80	4	70.38	70.80	2	14,362	0.01%
2021/04/28	11	66.69	9.1	66.49	66.50	1.9	14,027	0.01%
2021/04/27	36	66.35	1	65.10	66.10	35	13,789	0.25%
2021/04/26	21	63.01	32	63.57	64.30	-11	13,492	-0.08%
2021/04/23	24	56.02	101.6	55.23	58.60	-77.6	13,222	-0.59%	大賣/
2021/04/22	40	57.48	48	58.74	54.10	-8	12,087	-0.07%
2021/04/21	12	52.24	28.2	53.02	53.90	-16.2	11,255	-0.14%
2021/04/20	39	48.52	40	49.31	49.00	-1	10,506	-0.01%
2021/04/19	46	46.54	8	46.20	46.90	38	9,456	0.40%
2021/04/16	3	41.05	28	41.97	42.75	-25	8,607	-0.29%
2021/04/15	1	38.90	14	39.00	38.90	-13	8,037	-0.16%
2021/04/14	8	38.23	1	39.30	38.00	7	7,958	0.09%
2021/04/13	21	38.32	10	37.99	38.20	11	7,811	0.14%
2021/04/12	7	38.51	7	38.23	38.40	0	7,710	0.00%
2021/04/09	7	37.70	0	0.00	37.55	7	7,495	0.09%
2021/04/08	12	39.53	4	39.95	39.50	8	7,199	0.11%
2021/04/07	5	40.00	2.6	40.01	40.00	2.4	6,955	0.03%
2021/04/06	4	36.98	57	38.27	38.90	-53	6,566	-0.81%
2021/04/01	2	36.52	21	36.38	36.45	-19	6,256	-0.30%
2021/03/31	10	35.12	5	35.10	35.80	5	5,819	0.09%
2021/03/30	0	0.00	2.1	32.90	32.95	-2.1	5,335	-0.04%
2021/03/29	12	32.70	0	0.00	33.00	12	5,308	0.23%
2021/03/24	2	31.95	0	0.00	32.00	2	5,523	0.04%
2021/03/23	0	0.00	2	31.75	32.40	-2	5,456	-0.04%
2021/03/22	1	32.50	9.1	33.45	32.95	-8.1	5,314	-0.15%
2021/03/19	0	0.00	20.1	32.10	32.00	-20.1	5,046	-0.40%
2021/03/18	1	30.75	12	31.32	31.45	-11	4,834	-0.23%
2021/03/17	0	0.00	2	30.10	30.20	-2	4,698	-0.04%
2021/03/16	2	29.65	0	0.00	29.90	2	4,630	0.04%
2021/03/15	0	0.00	24	29.61	29.85	-24	4,593	-0.52%
2021/03/12	0	0.00	11	29.08	29.05	-11	4,540	-0.24%
2021/03/11	2	29.00	1	28.75	28.80	1	4,490	0.02%
2021/03/10	0	0.00	10	28.70	28.85	-10	4,446	-0.22%
2021/03/09	4	28.68	17	28.40	28.65	-13	4,404	-0.30%
2021/03/08	6	28.10	18	28.27	28.00	-12	4,313	-0.28%
2021/03/05	11	27.85	57	28.01	27.90	-46	4,276	-1.08%
2021/03/04	0	0.00	68	28.12	28.25	-68	4,135	-1.64%
2021/03/03	0	0.00	54	27.79	27.95	-54	4,080	-1.32%
2021/03/02	5	27.55	5	27.95	27.30	0	4,044	0.00%
2021/02/26	22	27.85	20	27.83	27.85	2	4,016	0.05%
2021/02/25	1	27.35	79	27.65	27.90	-78	3,963	-1.97%
2021/02/24	2	27.13	25	27.26	27.10	-23	3,886	-0.59%
2021/02/23	1	27.00	10	27.05	26.85	-9	3,814	-0.24%
2021/02/22	7	26.77	19	26.70	26.65	-12	3,778	-0.32%
2021/02/19	0	0.00	3	26.35	26.40	-3	3,758	-0.08%
2021/02/18	8	26.73	37	26.76	26.75	-29	3,721	-0.78%
2021/02/17	20	25.75	35	25.48	25.75	-15	3,617	-0.41%
2021/02/05	5	24.55	5	24.95	24.65	0	3,550	0.00%
2021/02/04	0	0.00	6	24.83	24.75	-6	3,539	-0.17%
2021/02/01	0	0.00	1	23.95	24.05	-1	3,534	-0.03%
2021/01/29	2	23.80	0	0.00	23.90	2	3,516	0.06%
2021/01/28	5	24.00	0	0.00	24.30	5	3,487	0.14%
2021/01/25	0	0.00	4	24.95	25.00	-4	3,462	-0.12%
2021/01/20	24	24.04	0	0.00	23.80	24	3,393	0.71%
2021/01/19	7.5	24.90	1	25.40	24.90	6.5	3,335	0.20%
2021/01/18	22	25.28	0	0.00	25.20	22	3,304	0.67%
2021/01/15	78	26.39	4	26.15	26.00	74	3,227	2.29%
2021/01/14	10	27.55	30.3	27.77	27.60	-20.3	3,095	-0.66%
2021/01/13	4	27.25	13	27.22	27.00	-9	2,920	-0.31%
2021/01/12	18	27.38	42	27.54	26.75	-24	2,810	-0.85%
2021/01/11	15	26.35	46	26.53	26.75	-31	2,369	-1.31%
2021/01/07	21	23.90	3	23.95	24.05	18	2,241	0.80%
2021/01/06	16	24.53	2	24.35	24.45	14	2,191	0.64%
2021/01/05	5	24.95	5	25.20	24.95	0	2,144	0.00%
2020/12/31	3	24.45	0	0.00	24.45	3	2,043	0.15%
2020/12/30	15	24.45	0	0.00	24.55	15	2,025	0.74%
2020/12/29	5	24.70	0	0.00	24.70	5	1,997	0.25%
2020/12/28	10	25.30	10	25.18	25.15	0	1,902	0.00%
2020/12/25	5	24.05	0	0.00	24.25	5	1,767	0.28%
2020/12/24	5	24.00	0	0.00	24.05	5	1,732	0.29%
2020/12/23	5	23.45	5	23.95	24.20	0	1,714	0.00%
2020/12/22	12	25.01	4	25.48	23.85	8	1,668	0.48%
2020/12/21	5	25.10	18.2	24.72	25.20	-13.2	1,463	-0.90%
2020/12/18	0	0.00	38	23.66	23.75	-38	1,234	-3.08%
2020/12/17	0	0.00	15	23.08	23.15	-15	1,152	-1.30%
2020/12/16	10	22.85	5	23.05	23.05	5	1,148	0.44%
2020/12/15	5	22.55	10	23.15	22.50	-5	1,121	-0.45%
2020/12/14	0	0.00	1	22.50	22.90	-1	1,080	-0.09%
2020/12/11	15	22.30	0	0.00	22.35	15	1,079	1.39%
2020/12/09	1	23.15	5	23.00	23.15	-4	1,053	-0.38%
2020/12/08	0	0.00	51	22.77	22.80	-51	1,033	-4.93%
2020/12/07	10	22.00	0	0.00	22.00	10	1,000	1.00%
2020/12/04	5	22.15	0	0.00	22.20	5	997	0.50%
2020/12/02	10	22.20	0	0.00	22.30	10	1,035	0.97%
2020/11/27	2	22.85	10	22.95	22.95	-8	1,028	-0.78%
2020/11/26	0	0.00	21	22.70	22.80	-21	1,034	-2.03%
2020/11/25	1	22.40	5	22.50	22.30	-4	1,044	-0.38%
2020/11/24	0	0.00	0.1	22.30	22.35	-0.1	1,039	-0.01%
2020/11/23	3	22.30	3	22.45	22.35	0	1,041	0.00%
2020/11/20	0	0.00	10	22.23	22.30	-10	1,039	-0.96%
2020/11/18	0	0.00	10	22.18	22.15	-10	1,045	-0.96%
2020/11/17	3	21.75	0	0.00	21.90	3	1,045	0.29%
2020/11/10	0	0.00	5	21.65	21.70	-5	1,115	-0.45%
2020/11/09	0	0.00	4	21.40	21.25	-4	1,096	-0.36%
2020/11/04	5	21.00	0	0.00	21.10	5	1,137	0.44%
2020/11/03	5	21.15	0	0.00	21.10	5	1,145	0.44%
2020/11/02	20	21.08	0	0.00	21.05	20	1,160	1.72%
2020/10/30	10	21.23	0	0.00	21.20	10	1,161	0.86%
2020/10/29	9	21.23	2	21.50	21.50	7	1,153	0.61%
2020/10/28	1	21.55	1	21.75	21.65	0	1,158	0.00%
2020/10/27	15	21.72	0	0.00	21.75	15	1,159	1.29%
2020/10/21	5	21.55	0	0.00	21.60	5	1,226	0.41%
2020/10/19	0.1	21.80	0	0.00	21.65	0.1	1,243	0.01%
2020/10/14	2	21.90	0	0.00	22.00	2	1,261	0.16%
2020/10/08	1	22.40	1	22.15	22.20	0	1,265	0.00%
2020/10/05	0	0.00	1	22.15	22.50	-1	1,270	-0.08%
2020/09/24	14	21.32	0	0.00	21.35	14	1,423	0.98%
2020/09/23	5	21.75	0	0.00	21.65	5	1,441	0.35%
2020/09/22	1	22.00	1	21.95	21.90	0	1,465	0.00%
2020/09/18	5.1	22.11	0	0.00	22.35	5.1	1,469	0.35%
2020/09/16	5	22.00	0	0.00	22.00	5	1,505	0.33%
2020/09/15	10	22.08	0	0.00	22.20	10	1,522	0.66%
2020/09/14	10	22.18	0	0.00	22.20	10	1,594	0.63%
2020/09/11	27	22.40	0	0.00	22.30	27	1,640	1.65%
2020/09/10	5	22.65	0	0.00	22.75	5	1,640	0.30%
2020/09/09	18	22.85	0	0.00	22.95	18	1,642	1.10%
2020/09/08	13	23.18	0	0.00	23.10	13	1,665	0.78%
2020/08/31	0	0.00	9	23.34	23.15	-9	2,262	-0.40%
2020/08/28	5	22.50	9	23.02	22.85	-4	2,253	-0.18%
2020/08/27	4	22.55	0	0.00	22.75	4	2,274	0.18%
2020/08/25	0	0.00	8	22.73	22.70	-8	2,312	-0.35%
2020/08/21	6	22.05	6	22.30	22.25	0	2,409	0.00%
2020/08/20	1	21.90	1	22.35	22.00	0	2,446	0.00%
2020/08/19	0	0.00	6	22.90	22.90	-6	2,450	-0.24%
2020/08/14	0	0.00	8	23.11	23.10	-8	2,529	-0.32%
2020/08/12	1	22.75	0	0.00	22.75	1	2,536	0.04%
2020/08/11	22	22.73	1	23.10	22.80	21	2,559	0.82%
2020/08/06	0	0.00	6	22.23	22.30	-6	2,618	-0.23%
2020/08/03	5	21.30	1.2	21.21	21.25	3.8	2,609	0.15%
2020/07/27	1	22.05	8	21.75	21.90	-7	2,630	-0.27%
2020/07/24	5	22.30	0	0.00	22.25	5	2,639	0.19%
2020/07/23	4	22.70	0	0.00	22.70	4	2,643	0.15%
2020/07/16	6	22.85	0	0.00	22.90	6	2,673	0.22%
2020/07/09	0	0.00	3	23.25	23.10	-3	2,729	-0.11%
2020/07/08	10	23.49	0	0.00	23.50	10	2,711	0.37%
2020/07/07	0	0.00	13	23.54	23.70	-13	2,693	-0.48%
2020/07/06	0	0.00	5	23.60	23.65	-5	2,691	-0.19%
2020/07/03	2	25.10	50	25.33	25.20	-48	2,659	-1.80%
2020/07/02	6	25.15	30	25.20	25.20	-24	2,609	-0.92%
2020/07/01	0	0.00	45	24.97	25.10	-45	2,583	-1.74%
2020/06/30	0	0.00	15	24.77	24.80	-15	2,552	-0.59%
2020/06/29	0	0.00	26	24.48	24.50	-26	2,551	-1.02%
2020/06/24	1	24.70	191	24.68	24.75	-190	2,550	-7.45%	大賣/鉅額交易
2020/06/22	0	0.00	14	25.08	25.00	-14	2,541	-0.55%
2020/06/18	0	0.00	15	24.54	24.65	-15	2,501	-0.60%
2020/06/17	0	0.00	3	23.95	24.15	-3	2,476	-0.12%
2020/06/15	1	23.50	0	0.00	23.40	1	2,537	0.04%
2020/06/12	0	0.00	4	23.15	23.50	-4	2,545	-0.16%
2020/06/11	11	24.05	0	0.00	23.75	11	2,546	0.43%
2020/06/09	4	24.25	10	24.15	24.40	-6	2,550	-0.24%
2020/06/08	18	23.38	6	23.85	23.80	12	2,463	0.49%
2020/06/05	3	24.15	12	24.50	24.30	-9	2,126	-0.42%
2020/06/04	2	24.00	44	23.96	24.05	-42	2,083	-2.02%
2020/06/03	5	23.60	10	23.60	23.60	-5	2,092	-0.24%
2020/06/02	0	0.00	10	23.32	23.35	-10	2,091	-0.48%
2020/06/01	0	0.00	18	23.04	23.00	-18	2,088	-0.86%
2020/05/29	21	22.70	0	0.00	22.65	21	2,060	1.02%
2020/05/28	25	23.09	0	0.00	22.55	25	2,026	1.23%
2020/05/27	25	23.40	0	0.00	23.30	25	1,981	1.26%
2020/05/26	10	23.85	2	24.25	23.65	8	1,948	0.41%
2020/05/25	2	23.95	24	24.10	23.95	-22	1,911	-1.15%
2020/05/22	8	23.85	7	23.80	23.60	1	1,877	0.05%
2020/05/21	0	0.00	12	23.99	24.20	-12	1,847	-0.65%
2020/05/20	0	0.00	4	23.70	23.70	-4	1,810	-0.22%
2020/05/19	12	23.46	0	0.00	23.50	12	1,819	0.66%
2020/05/18	4	23.00	0	0.00	23.35	4	1,813	0.22%
2020/05/15	5	23.17	0	0.00	23.35	5	1,795	0.28%
2020/05/14	2	23.73	0	0.00	23.40	2	1,751	0.11%
2020/05/13	10	24.15	5	24.20	24.20	5	1,725	0.29%
2020/05/12	0	0.00	1	24.50	24.50	-1	1,720	-0.06%
2020/05/11	1	24.60	0	0.00	24.60	1	1,728	0.06%
2020/05/08	1	24.45	0	0.00	24.40	1	1,727	0.06%
2020/05/07	3	23.85	1	24.25	24.30	2	1,761	0.11%
2020/05/05	3	24.45	0	0.00	24.45	3	1,768	0.17%
2020/04/30	2	25.15	1	24.70	25.15	1	1,773	0.06%
2020/04/29	0	0.00	4	24.25	24.40	-4	1,784	-0.22%
2020/04/28	4	24.00	0	0.00	24.10	4	1,779	0.22%
2020/04/27	1	23.90	0	0.00	23.85	1	1,818	0.05%
2020/04/24	4	23.55	0	0.00	23.60	4	1,840	0.22%
2020/04/22	12	23.18	0	0.00	23.45	12	1,871	0.64%
2020/04/17	3	23.93	0	0.00	23.85	3	1,880	0.16%
2020/04/16	2	23.85	4	24.05	23.85	-2	1,871	-0.11%
2020/04/15	0	0.00	13	24.08	24.10	-13	1,863	-0.70%
2020/04/13	1	23.00	16	22.99	22.90	-15	1,867	-0.80%
2020/04/09	1	22.85	21	23.10	23.05	-20	1,903	-1.05%
2020/04/07	5	21.95	4	22.25	22.25	1	1,878	0.05%
2020/04/01	2	21.85	4	21.85	21.90	-2	1,887	-0.11%
2020/03/31	5	21.50	50	21.68	21.70	-45	1,880	-2.39%
2020/03/30	5	20.95	2	21.15	21.30	3	1,876	0.16%
2020/03/27	0	0.00	10	21.45	21.40	-10	1,862	-0.54%
2020/03/26	0	0.00	3	21.55	21.40	-3	1,837	-0.16%
2020/03/25	18	21.48	20	21.66	21.55	-2	1,839	-0.11%
2020/03/24	27	20.53	0	0.00	20.70	27	1,819	1.48%
2020/03/20	65	19.87	5	19.95	19.80	60	1,791	3.35%
2020/03/19	11	19.41	0	0.00	19.40	11	1,764	0.62%
2020/03/18	12	21.98	0	0.00	21.55	12	1,732	0.69%
2020/03/13	2	23.60	0	0.00	24.80	2	1,660	0.12%
2020/03/12	6	25.73	0	0.00	25.55	6	1,598	0.38%
2020/03/11	1	26.50	0	0.00	26.50	1	1,560	0.06%
2020/03/09	2	26.40	0	0.00	26.15	2	1,527	0.13%
2020/03/06	10	26.83	0	0.00	26.80	10	1,483	0.67%
2020/03/03	5	27.24	1	27.25	27.30	4	1,446	0.28%
2020/02/27	2	27.35	0	0.00	27.30	2	1,405	0.14%
2020/02/25	10	27.40	0	0.00	27.45	10	1,394	0.72%
2020/02/18	3	27.40	0	0.00	27.45	3	1,390	0.22%
2020/02/17	0	0.00	1	27.35	27.45	-1	1,388	-0.07%
2020/02/13	0	0.00	6	27.53	27.55	-6	1,412	-0.42%
2020/02/12	11	27.32	0	0.00	27.30	11	1,437	0.77%
2020/02/11	0	0.00	1	27.25	27.25	-1	1,467	-0.07%
2020/02/10	3	27.30	0	0.00	27.05	3	1,506	0.20%
2020/02/05	0	0.00	1	27.85	27.85	-1	1,471	-0.07%
2020/02/03	3	27.65	0	0.00	27.80	3	1,472	0.20%
2020/01/31	5	28.40	0	0.00	28.25	5	1,433	0.35%
2020/01/30	16	28.38	0	0.00	28.15	16	1,428	1.12%
2020/01/20	0	0.00	3	29.40	29.30	-3	1,379	-0.22%
2020/01/14	11	28.98	0	0.00	29.00	11	1,385	0.79%
2020/01/10	9	29.05	0	0.00	29.00	9	1,390	0.65%
2020/01/09	3	29.20	0	0.00	29.15	3	1,385	0.22%
2020/01/08	8	28.90	0	0.00	29.00	8	1,395	0.57%
2020/01/07	6	29.00	0	0.00	29.15	6	1,404	0.43%
2020/01/06	3	29.10	0	0.00	29.05	3	1,427	0.21%
2020/01/03	9	29.30	0	0.00	29.30	9	1,413	0.64%
2020/01/02	5	29.50	0	0.00	29.50	5	1,411	0.35%
2019/12/30	0	0.00	15	29.55	29.55	-15	1,518	-0.99%
2019/12/26	5	29.40	0	0.00	29.40	5	1,697	0.29%
2019/12/23	1	29.25	0	0.00	29.30	1	1,756	0.06%
2019/12/20	25	29.21	15	29.43	29.20	10	1,781	0.56%
2019/12/19	5	29.20	0	0.00	29.35	5	1,798	0.28%
2019/12/18	5	29.20	0	0.00	29.35	5	1,835	0.27%
2019/12/17	3	29.35	0	0.00	29.35	3	1,855	0.16%
2019/12/16	20	29.20	0	0.00	29.50	20	1,862	1.07%
2019/12/12	22	29.53	0	0.00	29.50	22	1,857	1.18%
2019/12/11	5	29.75	0	0.00	29.75	5	1,832	0.27%
2019/12/10	18	29.88	0	0.00	29.85	18	1,845	0.98%
2019/12/06	3	29.65	0	0.00	29.65	3	1,899	0.16%
2019/12/05	5	29.75	0	0.00	29.70	5	1,908	0.26%
2019/12/04	11	29.67	0	0.00	29.65	11	1,909	0.58%
2019/11/29	5	29.55	0	0.00	29.55	5	2,013	0.25%
2019/11/28	10	29.75	0	0.00	29.65	10	2,067	0.48%
2019/11/25	5	29.85	0	0.00	29.75	5	2,165	0.23%
2019/11/22	5	29.40	0	0.00	29.50	5	2,157	0.23%
2019/11/21	5	29.45	0	0.00	29.45	5	2,160	0.23%
2019/11/19	10	29.53	1	29.55	29.55	9	2,164	0.42%
2019/11/18	4	29.60	0	0.00	29.60	4	2,165	0.18%
2019/11/12	3	29.40	0	0.00	29.70	3	2,214	0.14%
2019/11/11	55	29.63	0	0.00	29.50	55	2,208	2.49%
2019/11/08	17	29.90	0	0.00	29.90	17	2,192	0.78%
2019/11/07	26	30.24	0	0.00	30.10	26	2,158	1.20%
2019/11/06	11	30.39	0	0.00	30.40	11	2,140	0.51%
2019/11/05	3	30.45	0	0.00	30.55	3	2,146	0.14%
2019/11/04	7	30.31	4	30.45	30.50	3	2,182	0.14%
2019/11/01	10	30.54	0	0.00	30.50	10	2,188	0.46%
2019/10/21	0	0.00	5	30.73	30.75	-5	2,493	-0.20%
2019/10/18	5	30.45	0	0.00	30.45	5	2,565	0.19%
2019/10/07	1	30.85	0	0.00	30.70	1	2,678	0.04%
2019/10/04	0	0.00	9	30.30	30.50	-9	2,658	-0.34%
2019/10/03	10	29.48	0	0.00	29.60	10	2,596	0.39%
2019/09/27	10	30.00	0	0.00	30.00	10	2,430	0.41%
2019/09/26	10	30.25	1	30.30	30.20	9	2,424	0.37%
2019/09/25	0	0.00	9	29.95	30.55	-9	2,406	-0.37%
2019/09/24	23	30.01	0	0.00	30.10	23	2,391	0.96%
2019/09/20	67	30.41	4.4	30.56	30.35	62.6	2,321	2.70%
2019/09/19	15	30.75	0	0.00	30.70	15	2,289	0.66%
2019/09/18	16	31.03	0	0.00	30.85	16	2,279	0.70%
2019/09/16	3	31.20	0	0.00	31.05	3	2,282	0.13%
2019/09/12	7	31.36	0	0.00	31.30	7	2,291	0.31%
2019/09/11	8	31.33	0	0.00	31.35	8	2,290	0.35%
2019/09/09	12	32.05	0	0.00	31.85	12	2,228	0.54%
2019/09/05	1	32.35	0	0.00	32.40	1	2,203	0.05%
2019/09/03	0	0.00	2.3	32.49	32.45	-2.3	2,141	-0.11%
2019/08/30	4	32.15	4	31.74	31.80	0	2,034	0.00%
2019/08/29	1	31.90	0	0.00	32.00	1	1,986	0.05%
2019/08/26	3	30.85	0	0.00	30.85	3	1,918	0.16%
2019/08/22	3	31.15	0	0.00	31.10	3	1,906	0.16%
2019/08/21	3	31.13	0	0.00	31.40	3	1,900	0.16%
2019/08/20	11	31.06	0	0.00	31.45	11	1,885	0.58%
2019/08/15	0	0.00	1	30.65	30.60	-1	1,787	-0.06%
2019/08/14	10	30.40	0	0.00	30.55	10	1,779	0.56%
2019/08/08	5	30.65	0	0.00	30.95	5	1,731	0.29%
2019/08/07	5	30.94	0	0.00	30.70	5	1,706	0.29%
2019/08/06	0	0.00	5	31.08	31.15	-5	1,696	-0.29%
2019/08/05	6	31.68	1	31.60	31.65	5	1,656	0.30%
2019/08/02	5	31.34	2	31.38	31.40	3	1,637	0.18%
2019/08/01	2	32.10	4	32.51	32.10	-2	1,595	-0.13%
2019/07/31	5	32.64	0	0.00	32.60	5	1,574	0.32%
2019/07/23	2	34.80	5	34.99	35.05	-3	1,349	-0.22%
2019/07/22	0	0.00	7	35.60	35.80	-7	1,281	-0.55%
2019/07/19	2	34.45	18.3	34.45	34.80	-16.3	1,186	-1.37%
2019/07/18	1	33.70	17	33.76	33.70	-16	1,121	-1.43%
2019/07/17	0	0.00	7	32.95	32.95	-7	1,030	-0.68%
2019/07/16	0	0.00	14	32.74	32.80	-14	1,002	-1.40%
2019/07/15	0	0.00	8	32.46	32.50	-8	987	-0.81%
2019/07/12	3	31.90	1	32.40	31.95	2	988	0.20%
2019/07/10	0	0.00	1	32.55	32.75	-1	952	-0.11%
2019/07/08	0	0.00	1	32.15	31.75	-1	913	-0.11%
2019/07/04	1	31.80	1	31.60	31.65	0	888	0.00%
2019/06/24	0	0.00	1	31.10	30.85	-1	865	-0.12%
2019/06/21	7	30.81	0	0.00	30.80	7	852	0.82%
2019/06/20	5	30.10	1	30.60	30.60	4	828	0.48%
2019/06/17	9	29.52	0	0.00	29.75	9	793	1.13%
2019/06/14	5	29.60	0	0.00	29.60	5	800	0.62%
2019/06/13	6	29.65	0	0.00	29.65	6	813	0.74%
2019/06/11	11	29.80	0	0.00	29.75	11	832	1.32%
2019/06/10	5	29.85	0	0.00	29.85	5	831	0.60%
2019/05/21	4	29.25	0	0.00	29.45	4	895	0.45%
2019/05/16	2	29.55	0	0.00	29.55	2	902	0.22%
2019/05/14	3	28.85	3	29.50	29.65	0	929	0.00%
2019/05/13	3	29.45	0	0.00	29.45	3	922	0.33%
2019/05/10	8	29.95	0	0.00	29.70	8	932	0.86%
2019/05/08	2	30.05	1	30.05	30.05	1	901	0.11%
2019/05/07	2	30.15	0	0.00	30.20	2	893	0.22%
2019/04/12	1	29.40	0	0.00	29.40	1	765	0.13%
2019/04/11	0	0.00	1	29.45	29.40	-1	758	-0.13%
2019/04/10	0	0.00	1	29.65	29.70	-1	744	-0.13%
2019/03/19	2	29.85	0	0.00	29.85	2	655	0.30%
2019/03/14	0	0.00	4	29.75	29.80	-4	653	-0.61%
2019/03/06	1	29.75	0	0.00	29.70	1	706	0.14%
2019/03/05	4	29.85	1	29.95	29.70	3	715	0.42%
2019/03/04	0	0.00	1	30.00	30.00	-1	701	-0.14%
2019/02/27	1	29.70	3	29.67	29.70	-2	687	-0.29%
2019/02/26	0	0.00	13	29.58	29.55	-13	675	-1.92%
2019/02/25	0	0.00	4	29.25	29.25	-4	656	-0.61%
2019/02/15	4	28.68	0	0.00	28.70	4	665	0.60%
2019/02/14	3	28.63	0	0.00	28.65	3	663	0.45%
2019/02/13	0	0.00	4	28.83	28.75	-4	656	-0.61%
2019/02/12	1	28.65	0	0.00	28.75	1	663	0.15%
2019/02/11	2	28.65	0	0.00	28.65	2	658	0.30%
2019/01/29	4	28.80	4	29.00	28.95	0	653	0.00%
2019/01/25	0	0.00	18	29.09	29.15	-18	690	-2.61%
2019/01/23	0	0.00	3	28.95	29.00	-3	738	-0.41%
2019/01/22	0	0.00	6	29.27	29.10	-6	752	-0.80%
2019/01/21	0	0.00	6	29.55	29.50	-6	762	-0.79%
2019/01/16	3	29.25	2	29.45	29.20	1	828	0.12%
2019/01/15	0	0.00	8	29.31	29.45	-8	859	-0.93%
2019/01/14	0	0.00	2	29.40	29.35	-2	877	-0.23%
2019/01/11	0	0.00	8	29.46	29.50	-8	927	-0.86%
2019/01/10	0	0.00	4	29.55	29.55	-4	989	-0.40%
2019/01/08	4	28.85	0	0.00	28.85	4	1,314	0.30%
2018/12/25	1	28.90	0	0.00	28.70	1	1,678	0.06%
2018/12/24	2	29.00	0	0.00	29.10	2	1,682	0.12%
2018/12/22	1	29.30	0	0.00	29.30	1	1,686	0.06%
2018/12/20	0	0.00	3	29.63	29.60	-3	1,692	-0.18%
2018/12/19	1	29.30	0	0.00	29.50	1	1,676	0.06%
2018/12/13	1	29.10	0	0.00	29.25	1	1,669	0.06%
2018/12/07	4	29.70	3	29.55	29.30	1	1,673	0.06%
2018/12/05	2	29.13	0	0.00	29.25	2	1,652	0.12%
2018/12/04	0	0.00	2	29.48	29.30	-2	1,659	-0.12%
2018/12/03	2	29.15	1	29.40	29.20	1	1,641	0.06%
2018/11/30	3	28.87	0	0.00	28.80	3	1,623	0.18%
2018/11/29	1	28.80	0	0.00	28.65	1	1,625	0.06%
2018/11/28	1	28.90	0	0.00	28.95	1	1,618	0.06%
2018/11/27	2	28.55	0	0.00	28.60	2	1,605	0.12%
2018/11/22	4	28.58	0	0.00	28.70	4	1,625	0.25%
2018/11/20	3	28.60	0	0.00	28.75	3	1,649	0.18%
2018/11/19	0	0.00	0.1	28.75	28.75	-0.1	1,650	0.00%
2018/11/16	1	28.40	0	0.00	28.50	1	1,667	0.06%
2018/11/15	2	28.15	0	0.00	28.40	2	1,671	0.12%
2018/11/14	1	28.35	0	0.00	28.35	1	1,683	0.06%
2018/11/12	2	28.00	0	0.00	27.95	2	1,680	0.12%
2018/11/09	13	28.42	0	0.00	28.35	13	1,676	0.78%
2018/11/08	1	28.70	0	0.00	28.85	1	1,666	0.06%
2018/11/07	9	28.84	0	0.00	28.85	9	1,670	0.54%
2018/11/06	3	28.90	1	29.00	29.05	2	1,694	0.12%
2018/11/05	2	28.65	0	0.00	28.65	2	1,688	0.12%
2018/11/02	2	29.05	16	28.90	29.00	-14	1,676	-0.84%
2018/11/01	15	29.06	0	0.00	29.25	15	1,659	0.90%
2018/10/29	7	29.26	0	0.00	29.30	7	1,638	0.43%
2018/10/26	20	29.28	0	0.00	29.85	20	1,632	1.22%
2018/10/25	7	29.48	0	0.00	29.50	7	1,617	0.43%
2018/10/24	9	29.82	0	0.00	30.00	9	1,597	0.56%
2018/10/23	13	30.60	0	0.00	30.15	13	1,576	0.82%
2018/10/22	16	30.94	0	0.00	30.90	16	1,557	1.03%
2018/10/19	7	30.93	1	31.00	30.95	6	1,583	0.38%
2018/10/17	8	30.90	0	0.00	30.85	8	1,499	0.53%
2018/10/16	11	32.59	11	33.51	31.55	0	1,424	0.00%
2018/10/15	1	30.80	11	31.96	31.95	-10	1,158	-0.86%
2018/10/11	4	29.61	2	29.55	30.05	2	1,025	0.20%
2018/10/09	1	30.85	0	0.00	30.95	1	978	0.10%
2018/10/05	2	30.20	0	0.00	29.95	2	868	0.23%
2018/10/04	0	0.00	15	30.52	30.60	-15	841	-1.78%
2018/10/03	0	0.00	10	30.30	30.10	-10	820	-1.22%
2018/10/01	0	0.00	5	29.95	29.90	-5	795	-0.63%
2018/09/28	0	0.00	5	29.85	29.90	-5	791	-0.63%
2018/09/27	0	0.00	10	29.78	29.75	-10	784	-1.27%
2018/09/26	0	0.00	10	29.70	29.70	-10	775	-1.29%
2018/09/17	8	29.35	0	0.00	29.30	8	748	1.07%
2018/08/29	1	30.70	0	0.00	30.70	1	707	0.14%
2018/07/19	0	0.00	1	29.50	29.40	-1	444	-0.23%
2018/07/18	0	0.00	3	29.43	29.45	-3	445	-0.67%
2018/07/16	2	29.00	2	29.25	29.10	0	449	0.00%
2018/06/26	1	28.20	0	0.00	28.35	1	458	0.22%
2018/05/31	1	28.90	0	0.00	29.00	1	433	0.23%
2018/05/29	1	29.05	0	0.00	29.15	1	432	0.23%
2018/05/28	1	29.40	0	0.00	29.35	1	431	0.23%
2018/05/22	1	28.90	2	29.30	29.15	-1	439	-0.23%
2018/04/24	1	28.10	1	28.10	27.85	0	466	0.00%
2018/04/13	2	27.80	0	0.00	27.90	2	504	0.40%
2018/04/10	1	27.90	0	0.00	27.90	1	560	0.18%
2018/03/23	0	0.00	10	27.50	27.55	-10	589	-1.69%
2018/03/20	1	28.05	0	0.00	28.10	1	658	0.15%
2018/03/15	0	0.00	0.5	28.30	28.10	-0.5	688	-0.07%
2018/03/12	5	28.25	0	0.00	28.30	5	707	0.71%
2018/01/25	0	0.00	20	28.98	29.05	-20	1,005	-1.99%
2018/01/19	0	0.00	0.3	28.90	28.85	-0.3	1,009	-0.02%
2018/01/08	0	0.00	15	29.95	29.80	-15	1,173	-1.28%
2018/01/05	20	29.23	0	0.00	29.05	20	1,150	1.74%