慧洋-KY (2637)-凱基-高雄券商分點個股進出

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

慧洋-KY

(2637)

可現股當沖

股價
68.9
漲跌
▲0.2
漲幅
+0.29%
成交量
7,618張
產業
上市航運類股
952人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

慧洋-KY (2637)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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	0	0.00	2	68.00	68.70	-2	6,323	-0.03%
2024/04/24	15	67.38	15	67.68	67.50	0	6,433	0.00%
2024/04/23	1	69.40	1	69.40	69.20	0	6,346	0.00%
2024/04/22	3	68.30	14	68.22	69.20	-11	6,217	-0.18%
2024/04/19	2	66.70	3	67.10	66.30	-1	5,846	-0.02%
2024/04/18	0	0.00	4	63.20	64.70	-4	5,649	-0.07%
2024/04/17	14	63.87	0	0.00	63.20	14	5,642	0.25%
2024/04/16	3	63.33	0	0.00	62.90	3	5,686	0.05%
2024/04/15	4	65.85	0	0.00	66.00	4	5,747	0.07%
2024/04/12	7	64.93	2	65.60	66.70	5	5,782	0.09%
2024/04/11	0	0.00	2.1	63.28	64.20	-2.1	6,060	-0.03%
2024/04/10	2	63.40	0	0.00	63.20	2	6,140	0.03%
2024/04/09	1	64.00	4	61.38	63.70	-3	6,134	-0.05%
2024/04/02	0	0.00	1	57.30	57.30	-1	6,020	-0.02%
2024/04/01	0	0.00	3	58.50	58.50	-3	6,049	-0.05%
2024/03/29	5	58.22	0	0.00	58.40	5	6,209	0.08%
2024/03/28	1	59.40	0	0.00	58.90	1	6,350	0.02%
2024/03/27	1	58.40	1	58.90	60.00	0	6,487	0.00%
2024/03/20	1	61.80	1	61.50	61.10	0	7,038	0.00%
2024/03/19	0	0.00	17	61.25	61.50	-17	7,029	-0.24%
2024/03/18	17	58.12	6	58.40	58.60	11	7,055	0.16%
2024/03/15	4	59.35	14	59.31	58.90	-10	7,025	-0.14%
2024/03/13	2	60.75	4	61.10	60.60	-2	6,970	-0.03%
2024/03/12	6	61.80	4	61.40	61.50	2	7,058	0.03%
2024/03/11	0	0.00	5	61.40	61.60	-5	7,280	-0.07%
2024/03/08	11	60.97	0	0.00	60.80	11	8,102	0.14%
2024/03/07	12	60.09	2	59.95	59.80	10	8,665	0.12%
2024/03/06	3	61.23	5	60.18	60.10	-2	8,832	-0.02%
2024/03/05	1	61.80	1	61.70	61.70	0	8,838	0.00%
2024/03/04	1	60.60	1	62.00	62.00	0	8,891	0.00%
2024/03/01	0	60.60	1	61.00	61.10	-1	9,499	-0.01%
2024/02/29	0	0.00	17	61.19	61.40	-17	9,495	-0.18%
2024/02/27	6	58.43	0	60.00	58.10	6	9,318	0.06%
2024/02/26	3	59.37	7	59.27	59.30	-4	9,164	-0.04%
2024/02/23	3	56.93	0	0.00	56.40	3	8,967	0.03%
2024/02/22	6	57.00	11	57.13	56.80	-5	8,926	-0.06%
2024/02/21	7	56.66	3	56.50	56.50	4	8,768	0.05%
2024/02/20	0	0.00	3	55.63	54.90	-3	8,562	-0.04%
2024/02/19	6	53.60	0	0.00	53.90	6	8,457	0.07%
2024/02/01	0	0.00	1.1	52.88	53.20	-1.1	8,353	-0.01%
2024/01/29	0	0.00	1.4	51.77	52.30	-1.4	8,275	-0.02%
2024/01/26	0.4	52.30	0	0.00	51.60	0.4	8,291	0.00%
2024/01/25	0	0.00	2	52.20	52.40	-2	8,290	-0.02%
2024/01/22	0	0.00	2	51.80	52.20	-2	8,300	-0.02%
2024/01/10	0	0.00	5	50.80	51.10	-5	8,197	-0.06%
2024/01/09	11	52.70	13	52.31	52.50	-2	8,159	-0.02%
2024/01/08	5	55.60	3	54.13	54.00	2	7,997	0.03%
2024/01/05	14	54.80	26	54.43	54.90	-12	7,872	-0.15%
2024/01/04	24	53.24	28	53.25	53.20	-4	7,462	-0.05%
2023/12/29	15	52.24	0	0.00	52.00	15	7,457	0.20%
2023/12/27	0	0.00	3	53.60	53.50	-3	7,538	-0.04%
2023/12/26	0	0.00	2	53.00	53.00	-2	7,480	-0.03%
2023/12/25	2.1	50.57	1	49.90	49.95	1.1	7,324	0.01%
2023/12/21	0	0.00	3	52.97	53.60	-3	7,195	-0.04%
2023/12/19	2	51.00	3	51.80	51.00	-1	6,992	-0.01%
2023/12/18	7	51.84	4	51.35	51.30	3	7,084	0.04%
2023/12/15	0	0.00	1	51.20	51.10	-1	7,143	-0.01%
2023/12/13	2	52.50	0	0.00	51.50	2	7,594	0.03%
2023/12/12	0	0.00	1	51.40	50.70	-1	8,078	-0.01%
2023/12/11	0	0.00	2	50.75	50.90	-2	8,421	-0.02%
2023/12/08	2	50.70	1	50.70	50.60	1	8,403	0.01%
2023/12/07	1	51.50	2	51.85	51.20	-1	8,341	-0.01%
2023/12/06	3.1	52.62	21	53.01	52.50	-17.9	8,257	-0.22%
2023/12/05	21	54.77	14	54.62	53.60	7	8,049	0.09%
2023/12/04	14	52.21	57	54.62	55.00	-43	7,193	-0.60%
2023/12/01	0	0.00	13	50.73	50.30	-13	6,548	-0.20%
2023/11/30	12.2	48.97	10	49.02	48.50	2.2	6,363	0.03%
2023/11/28	58	49.54	15	49.65	48.90	43	6,225	0.69%
2023/11/27	0	0.00	2	46.85	46.60	-2	5,540	-0.04%
2023/11/24	1	45.65	0	0.00	45.10	1	5,446	0.02%
2023/11/23	0	0.00	12	44.60	44.65	-12	5,462	-0.22%
2023/11/20	0	0.00	5	44.10	44.05	-5	5,544	-0.09%
2023/11/17	17	43.94	5	43.75	44.10	12	5,642	0.21%
2023/11/14	12	42.51	0	0.00	42.20	12	6,176	0.19%
2023/11/13	4	42.15	10	42.39	42.10	-6	6,208	-0.10%
2023/11/10	5	42.40	10	42.73	42.35	-5	6,227	-0.08%
2023/11/06	0	0.00	1	43.00	43.40	-1	6,414	-0.02%
2023/11/02	0	0.00	5	42.35	42.65	-5	6,452	-0.08%
2023/10/26	5	42.30	0	0.00	42.30	5	6,662	0.08%
2023/10/24	7	44.20	0	0.00	44.00	7	6,692	0.10%
2023/10/23	2	44.30	10	44.32	44.30	-8	6,693	-0.12%
2023/10/20	4	45.63	0	0.00	45.60	4	6,689	0.06%
2023/10/19	0	0.00	2	46.30	47.15	-2	6,775	-0.03%
2023/10/17	2.1	46.18	0	0.00	45.60	2.1	6,811	0.03%
2023/10/12	1	46.85	0	0.00	47.05	1	6,917	0.01%
2023/10/11	2	48.50	13	47.56	47.15	-11	6,906	-0.16%
2023/10/05	2	47.95	0	0.00	47.30	2	6,762	0.03%
2023/10/03	2	47.20	2	47.05	46.50	0	6,612	0.00%
2023/10/02	0	0.00	31	47.40	47.35	-31	6,614	-0.47%
2023/09/28	1	48.40	0	0.00	48.45	1	6,576	0.02%
2023/09/27	3	49.42	1	49.00	48.45	2	6,577	0.03%
2023/09/26	10	48.10	0	0.00	48.75	10	6,572	0.15%
2023/09/21	2	49.35	1	50.60	49.45	1	6,474	0.02%
2023/09/20	3	51.20	14.2	51.27	50.00	-11.2	6,315	-0.18%
2023/09/19	4.2	51.04	3	51.07	50.50	1.2	6,030	0.02%
2023/09/18	30	50.93	0	0.00	50.50	30	5,762	0.52%
2023/09/15	16	51.63	23	51.76	51.40	-7	5,563	-0.13%
2023/09/14	2	50.10	15	50.27	50.90	-13	4,974	-0.26%
2023/09/13	1	45.85	0	0.00	46.40	1	4,601	0.02%
2023/09/06	5	46.10	4	45.85	45.90	1	4,572	0.02%
2023/09/05	10	45.80	2	46.15	46.35	8	4,568	0.18%
2023/08/30	2	45.40	0	0.00	45.55	2	4,585	0.04%
2023/08/29	0	0.00	2	45.50	45.50	-2	4,615	-0.04%
2023/08/28	2	43.75	0	0.00	43.80	2	4,660	0.04%
2023/08/25	1	43.50	0	0.00	43.30	1	4,724	0.02%
2023/08/24	5	43.67	5	43.70	43.60	0	4,812	0.00%
2023/08/23	2	45.63	0	0.00	44.65	2	4,852	0.04%
2023/08/22	6	45.11	0	0.00	45.15	6	4,915	0.12%
2023/08/21	13	47.82	41	46.90	45.80	-28	4,840	-0.58%
2023/08/18	67	47.59	12	47.48	47.50	55	4,706	1.17%
2023/08/17	3	43.87	0	0.00	43.95	3	4,435	0.07%
2023/08/14	0.1	42.95	0	0.00	41.80	0.1	4,360	0.00%
2023/08/11	3	44.83	10	44.70	44.60	-7	4,260	-0.16%
2023/08/10	13	45.65	0	0.00	45.25	13	4,239	0.31%
2023/08/09	3	45.98	0	0.00	45.45	3	4,240	0.07%
2023/08/08	1	46.60	0	0.00	46.45	1	4,223	0.02%
2023/08/07	2	46.70	0	0.00	46.90	2	4,196	0.05%
2023/08/04	0	0.00	0.5	47.30	47.40	-0.5	4,198	-0.01%
2023/08/02	4	47.29	2	47.05	47.35	2	4,185	0.05%
2023/08/01	0	0.00	4	46.96	47.05	-4	4,123	-0.10%
2023/07/28	2	47.05	2	47.35	46.40	0	4,008	0.00%
2023/07/25	1	45.15	0	0.00	44.85	1	3,935	0.03%
2023/07/19	1	45.70	0	0.00	45.25	1	3,667	0.03%
2023/07/14	3	46.40	1	46.05	46.05	2	3,583	0.06%
2023/07/13	0.1	45.30	3	45.95	45.15	-2.9	3,621	-0.08%
2023/07/07	1	48.70	0	0.00	48.00	1	3,668	0.03%
2023/07/06	0	0.00	1	49.20	48.85	-1	3,678	-0.03%
2023/07/04	3	49.23	0	0.00	48.75	3	3,852	0.08%
2023/07/03	0	0.00	4	49.71	49.70	-4	3,824	-0.10%
2023/06/30	1	49.00	1	49.50	48.80	0	3,771	0.00%
2023/06/29	0	0.00	2	48.58	48.65	-2	3,744	-0.05%
2023/06/27	1	50.00	0	0.00	49.80	1	3,808	0.03%
2023/06/26	2	50.05	1	49.90	49.95	1	3,938	0.03%
2023/06/21	1	49.75	0	0.00	50.00	1	3,998	0.03%
2023/06/20	1	50.10	1	50.50	50.50	0	4,142	0.00%
2023/06/19	0	0.00	0.1	50.30	50.20	-0.1	4,175	0.00%
2023/06/16	1	50.70	3	51.03	50.70	-2	4,167	-0.05%
2023/06/15	1	51.10	2.1	50.70	50.70	-1.1	4,155	-0.03%
2023/06/14	7	50.79	4	50.85	50.70	3	4,180	0.07%
2023/06/13	1	50.30	2	50.35	50.30	-1	4,284	-0.02%
2023/06/12	2	50.35	0	0.00	50.30	2	4,436	0.05%
2023/06/09	0	0.00	1	50.90	51.00	-1	4,541	-0.02%
2023/06/08	1	51.30	0	0.00	50.80	1	4,597	0.02%
2023/06/06	1	50.50	0	0.00	50.40	1	4,705	0.02%
2023/06/05	0	0.00	5	50.40	50.20	-5	4,725	-0.11%
2023/06/02	0	0.00	1	50.30	50.20	-1	4,763	-0.02%
2023/06/01	19	49.76	4	49.96	49.70	15	4,924	0.30%
2023/05/31	6	51.70	7	52.01	51.00	-1	5,012	-0.02%
2023/05/30	7	53.77	7	54.07	52.30	0	5,388	0.00%
2023/05/29	6	60.00	5	60.00	60.30	1	5,653	0.02%
2023/05/26	1	59.00	6	59.50	59.00	-5	6,084	-0.08%
2023/05/25	22	61.75	1	61.70	61.30	21	6,260	0.34%
2023/05/24	2.2	62.81	1	63.00	62.90	1.2	6,258	0.02%
2023/05/23	1	63.10	0	0.00	63.00	1	6,258	0.02%
2023/05/22	0	0.00	1	63.40	63.30	-1	6,247	-0.02%
2023/05/19	8	63.11	2	62.90	62.90	6	6,255	0.10%
2023/05/17	1	63.20	0	0.00	63.20	1	6,231	0.02%
2023/05/11	1	61.90	2	61.75	61.80	-1	6,235	-0.02%
2023/05/10	0	0.00	3	62.00	62.40	-3	6,249	-0.05%
2023/05/09	2	61.40	0	0.00	60.70	2	6,249	0.03%
2023/05/05	1	61.01	0	0.00	61.10	1	6,320	0.02%
2023/05/03	2	63.30	0	0.00	62.80	2	6,367	0.03%
2023/05/02	0	0.00	3	63.90	64.00	-3	6,397	-0.05%
2023/04/28	3	63.20	0	0.00	64.10	3	6,401	0.05%
2023/04/26	1	61.30	240	61.27	62.00	-239	6,421	-3.72%	大賣/鉅額交易
2023/04/25	1	61.80	2	62.90	62.00	-1	6,421	-0.02%
2023/04/20	0	0.00	1	63.30	62.70	-1	6,450	-0.02%
2023/04/19	2	64.30	2	64.10	63.50	0	6,465	0.00%
2023/04/18	3	65.20	0	0.00	64.60	3	6,505	0.05%
2023/04/17	0	0.00	16	65.61	66.00	-16	6,485	-0.25%
2023/04/14	5	65.02	5	65.06	65.10	0	6,613	0.00%
2023/04/13	2	64.85	1	64.80	64.60	1	6,660	0.02%
2023/04/12	3	65.50	4	66.33	65.80	-1	6,635	-0.02%
2023/04/11	5	65.94	0	0.00	65.80	5	6,629	0.08%
2023/04/10	11	67.22	10	66.88	66.40	1	6,650	0.02%
2023/04/07	2	66.20	0	0.00	66.60	2	6,656	0.03%
2023/04/06	2	65.00	2	64.50	63.80	0	6,658	0.00%
2023/03/31	6	64.68	0	0.00	64.20	6	6,801	0.09%
2023/03/28	4	64.50	5	64.50	64.10	-1	8,393	-0.01%
2023/03/27	2	65.50	2	64.90	66.00	0	8,799	0.00%
2023/03/24	2.9	63.87	1	63.90	63.70	1.9	9,368	0.02%
2023/03/23	8	65.46	5	65.48	64.30	3	9,661	0.03%
2023/03/22	1	68.30	0	0.00	68.50	1	9,562	0.01%
2023/03/16	4	68.78	0	0.00	67.60	4	9,741	0.04%
2023/03/15	2	68.65	1	69.20	68.60	1	9,749	0.01%
2023/03/14	1	67.80	5	67.90	68.20	-4	9,785	-0.04%
2023/03/13	1	65.70	6	65.42	66.00	-5	9,754	-0.05%
2023/03/10	9	67.38	17	68.03	66.50	-8	9,724	-0.08%
2023/03/09	123	67.01	0	0.00	67.00	123	9,771	1.26%	大買/鉅額交易
2023/03/08	10	68.06	0	0.00	67.20	10	9,788	0.10%
2023/03/07	0	0.00	1.1	68.69	68.30	-1.1	9,822	-0.01%
2023/03/06	13.1	68.85	8	69.09	68.50	5.1	9,870	0.05%
2023/03/03	125	70.58	2	70.95	70.60	123	9,858	1.25%	大買/鉅額交易
2023/03/02	9	70.03	14.2	69.92	69.90	-5.2	9,745	-0.05%
2023/03/01	5.2	69.21	4	68.78	67.40	1.2	9,362	0.01%
2023/02/24	9	67.04	22.3	67.75	68.00	-13.3	9,027	-0.15%
2023/02/23	16	65.58	20.7	65.25	65.50	-4.7	8,555	-0.05%
2023/02/22	12	62.15	10	62.50	61.90	2	8,291	0.02%
2023/02/21	1	61.70	3	61.43	61.80	-2	8,291	-0.02%
2023/02/20	0.1	60.00	0	0.00	60.50	0.1	8,451	0.00%
2023/02/16	1	61.20	0	0.00	61.10	1	8,596	0.01%
2023/02/15	2	61.60	0	0.00	61.00	2	8,730	0.02%
2023/02/14	2.1	61.30	3	61.63	61.60	-1	8,770	-0.01%
2023/02/13	2	61.10	0	0.00	61.10	2	8,853	0.02%
2023/02/09	0	0.00	2	62.40	62.00	-2	9,162	-0.02%
2023/02/08	0.5	62.10	1	62.00	62.10	-0.5	9,368	-0.01%
2023/02/03	2	61.60	0	0.00	61.60	2	9,524	0.02%
2023/02/02	1.2	61.49	5	61.70	61.90	-3.9	9,532	-0.04%
2023/02/01	1	61.10	0	0.00	61.20	1	9,558	0.01%
2023/01/31	17	60.52	18	60.51	60.70	-1	9,590	-0.01%
2023/01/30	2	59.60	1	59.80	59.90	1	9,621	0.01%
2023/01/17	7	59.20	1	59.40	59.80	6	9,647	0.06%
2023/01/16	0.1	58.30	5	58.20	58.50	-5	9,738	-0.05%
2023/01/13	0	0.00	10	59.00	58.80	-10	9,758	-0.10%
2023/01/12	1	59.80	0	0.00	59.20	1	9,819	0.01%
2023/01/11	0	0.00	1	60.40	60.00	-1	9,844	-0.01%
2023/01/09	5	59.50	0	0.00	60.80	5	9,986	0.05%
2023/01/06	0	0.00	12	60.09	60.00	-12	10,019	-0.12%
2023/01/05	1	60.50	1	60.80	60.80	0	10,026	0.00%
2023/01/04	10.1	60.43	0	0.00	60.00	10.1	10,126	0.10%
2022/12/30	0	0.00	4	62.25	61.40	-4	10,203	-0.04%
2022/12/29	6	61.90	11	61.62	61.40	-5	10,319	-0.05%
2022/12/27	11	62.32	1	62.20	62.10	10	10,510	0.10%
2022/12/26	11	62.93	10	62.80	62.70	1	10,577	0.01%
2022/12/23	3	65.00	1	64.80	64.80	2	10,549	0.02%
2022/12/22	25	66.03	52	66.43	67.00	-27	10,436	-0.26%
2022/12/21	10	64.41	7	65.01	64.80	3	9,828	0.03%
2022/12/20	59	63.72	62	63.37	62.80	-3	9,502	-0.03%
2022/12/19	6	63.12	35	64.40	61.90	-29	9,246	-0.31%
2022/12/16	57	65.19	24	65.36	64.40	33	8,936	0.37%
2022/12/15	4	62.93	9.1	62.12	63.50	-5.1	8,658	-0.06%
2022/12/14	2	58.80	0	0.00	58.80	2	8,714	0.02%
2022/12/13	1	59.70	1	60.00	59.60	0	8,698	0.00%
2022/12/12	1	59.80	1	59.80	58.90	0	8,849	0.00%
2022/12/09	5	58.20	5	59.80	60.10	0	8,953	0.00%
2022/12/07	0	0.00	5	60.00	58.20	-5	9,439	-0.05%
2022/12/06	5	58.00	0	0.00	57.90	5	9,468	0.05%
2022/12/05	0	0.00	0.1	62.30	61.30	-0.1	9,428	0.00%
2022/12/01	8	61.98	3	62.27	61.50	5	9,529	0.05%
2022/11/30	0	0.00	2	61.80	61.90	-2	9,486	-0.02%
2022/11/29	19	59.04	26	59.60	61.30	-7	9,493	-0.07%
2022/11/28	13	59.00	19	59.56	59.40	-6	9,552	-0.06%
2022/11/25	11	60.84	15	61.08	60.70	-4	9,562	-0.04%
2022/11/24	2	59.20	0	0.00	59.80	2	9,497	0.02%
2022/11/23	8	58.60	1	58.70	58.70	7	9,479	0.07%
2022/11/21	0	0.00	167	56.91	56.40	-167	9,576	-1.74%	大賣/鉅額交易
2022/11/18	1	58.30	10	58.21	57.70	-9	9,624	-0.09%
2022/11/17	2	58.70	0	0.00	58.50	2	9,620	0.02%
2022/11/16	12	58.93	1	60.20	59.00	11	9,648	0.11%
2022/11/15	0	0.00	1	58.10	58.50	-1	9,664	-0.01%
2022/11/14	0	0.00	1	58.30	58.30	-1	9,673	-0.01%
2022/11/11	3	57.60	1	58.10	57.30	2	9,690	0.02%
2022/11/10	1	56.80	5	57.00	56.80	-4	9,642	-0.04%
2022/11/09	33	56.98	9.1	56.84	57.10	23.9	9,694	0.25%
2022/11/08	8	57.34	17	57.45	56.70	-9	9,791	-0.09%
2022/11/07	6	56.20	7.1	56.14	55.60	-1	9,677	-0.01%
2022/11/04	16	54.08	16.1	54.39	54.90	-0.1	9,596	0.00%
2022/11/03	2	51.30	5	51.14	51.40	-3	9,419	-0.03%
2022/11/02	16	52.29	4	52.55	52.00	12	9,427	0.13%
2022/11/01	5	51.30	0	0.00	51.10	5	9,403	0.05%
2022/10/31	2	52.30	3	52.33	52.30	-1	9,403	-0.01%
2022/10/28	2	52.85	4	53.75	52.80	-2	9,457	-0.02%
2022/10/27	3	53.33	2	53.30	54.10	1	9,421	0.01%
2022/10/26	6	53.40	4	53.43	53.70	2	9,417	0.02%
2022/10/25	0	0.00	2	55.00	54.40	-2	9,401	-0.02%
2022/10/24	0	55.10	1.1	55.51	55.40	-1.1	9,443	-0.01%
2022/10/20	0	0.00	1	52.80	53.00	-1	9,375	-0.01%
2022/10/19	1	54.60	0	0.00	54.50	1	9,370	0.01%
2022/10/18	1	54.00	2	54.35	54.70	-1	9,388	-0.01%
2022/10/17	3	52.30	8	51.91	53.50	-5	9,488	-0.05%
2022/10/14	6	53.82	4	53.55	54.00	2	9,776	0.02%
2022/10/13	2.1	51.70	6	53.70	51.60	-4	9,780	-0.04%
2022/10/12	6	54.35	0	0.00	53.80	6	9,889	0.06%
2022/10/11	2.1	56.54	0	0.00	56.10	2.1	9,820	0.02%
2022/10/07	31	58.49	33	59.00	58.90	-2	9,705	-0.02%
2022/10/06	22	56.68	24	57.96	58.30	-2	9,651	-0.02%
2022/10/05	1	57.70	1	57.60	57.40	0	9,582	0.00%
2022/10/04	2	55.30	22	55.69	56.50	-20	9,528	-0.21%
2022/10/03	4	53.08	2	52.75	53.90	2	9,458	0.02%
2022/09/30	21	49.70	22	49.47	51.70	-1	9,524	-0.01%
2022/09/29	2	51.45	2	51.80	51.20	0	9,759	0.00%
2022/09/28	7	52.37	4	52.70	51.50	3	10,070	0.03%
2022/09/27	10	54.80	0	0.00	55.50	10	10,023	0.10%
2022/09/26	0	0.00	3.3	55.60	55.20	-3.3	10,039	-0.03%
2022/09/23	64.1	59.13	83	58.30	57.90	-19	10,118	-0.19%
2022/09/22	40	59.74	14	57.90	58.00	26	10,163	0.26%
2022/09/21	68.3	58.55	85	58.91	59.70	-16.7	9,902	-0.17%
2022/09/20	2	55.85	5	56.06	55.40	-3	9,725	-0.03%
2022/09/19	8	56.69	6	55.88	55.10	2	10,215	0.02%
2022/09/16	4	58.60	5	58.54	59.10	-1	10,379	-0.01%
2022/09/15	24	58.28	33.1	58.86	59.00	-9.1	10,546	-0.09%
2022/09/14	41	56.29	43	55.95	56.70	-2	10,629	-0.02%
2022/09/13	30.1	55.09	27	54.71	54.60	3.1	10,650	0.03%
2022/09/12	11	54.91	12	54.73	55.80	-1	10,866	-0.01%
2022/09/08	14	52.59	14	52.90	52.70	0	10,952	0.00%
2022/09/07	21	53.87	0	0.00	54.20	21	11,060	0.19%
2022/09/06	3	55.47	1	55.40	55.10	2	11,209	0.02%
2022/09/02	4	55.08	1	54.50	54.10	3	11,571	0.03%
2022/09/01	137	56.10	1	56.30	55.80	136	11,840	1.15%	大買/鉅額交易
2022/08/31	33	57.50	2	57.20	57.90	31	12,072	0.26%
2022/08/30	5	58.10	3	58.07	57.90	2	12,243	0.02%
2022/08/29	9	58.59	3	58.43	58.00	6	12,384	0.05%
2022/08/26	9	62.27	0	0.00	62.60	9	12,564	0.07%
2022/08/25	10	62.83	1	62.60	62.20	9	12,740	0.07%
2022/08/24	11	63.18	1	62.90	62.80	10	13,040	0.08%
2022/08/23	6	64.33	1	64.00	63.80	5	13,155	0.04%
2022/08/22	10	65.52	4	64.90	64.90	6	13,280	0.05%
2022/08/19	8	68.56	2	68.70	68.10	6	13,663	0.04%
2022/08/18	4	69.55	3	69.80	69.30	1	13,935	0.01%
2022/08/17	2	69.45	3	69.13	69.20	-1	14,208	-0.01%
2022/08/16	4	68.70	1	68.60	68.50	3	14,467	0.02%
2022/08/15	5	69.08	2	67.50	69.60	3	15,072	0.02%
2022/08/12	2	67.10	0	0.00	68.60	2	15,127	0.01%
2022/08/10	1	67.60	1	66.90	66.90	0	15,521	0.00%
2022/08/09	0	0.00	0.2	67.70	67.40	-0.2	15,835	0.00%
2022/08/08	1	66.20	1	66.60	66.70	0	16,152	0.00%
2022/08/04	1	66.10	1	66.50	66.40	0	16,756	0.00%
2022/08/03	1	67.70	1	67.10	67.20	0	17,114	0.00%
2022/08/02	1	67.50	1	67.80	68.00	0	17,767	0.00%
2022/08/01	1	67.70	21	68.66	68.80	-20	18,273	-0.11%
2022/07/29	12	69.33	2	68.90	68.60	10	18,835	0.05%
2022/07/28	0	0.00	2	67.80	68.00	-2	19,610	-0.01%
2022/07/27	0	0.00	1	68.30	68.30	-1	20,306	0.00%
2022/07/25	2	68.40	1	67.90	68.00	1	20,856	0.00%
2022/07/22	12	68.33	14	69.34	69.50	-2	20,982	-0.01%
2022/07/21	67	69.23	49	68.92	68.20	18	21,120	0.09%
2022/07/20	9	68.01	9	67.89	67.20	0	20,998	0.00%
2022/07/19	3	67.77	3	68.00	67.80	0	21,373	0.00%
2022/07/18	8	66.75	17	66.79	66.50	-9	21,806	-0.04%
2022/07/15	4	65.13	4	65.73	65.30	0	22,470	0.00%
2022/07/14	5	65.90	0	0.00	66.30	5	23,861	0.02%
2022/07/13	0	0.00	1	64.70	64.70	-1	24,483	0.00%
2022/07/12	8	64.06	5	64.02	64.00	3	24,813	0.01%
2022/07/11	4	66.85	5	67.28	67.10	-1	25,378	0.00%
2022/07/08	15	67.25	16	67.19	67.10	-1	25,436	0.00%
2022/07/07	81	63.37	80	65.56	65.60	1	25,271	0.00%
2022/07/06	11	66.01	10	66.36	65.30	1	25,067	0.00%
2022/07/05	7	62.84	14	62.48	64.30	-7	24,880	-0.03%
2022/07/01	24	65.00	35	63.77	61.80	-11	24,789	-0.04%
2022/06/30	14	65.76	5	65.64	65.00	9	24,566	0.04%
2022/06/29	3	68.33	2	69.30	67.90	1	24,375	0.00%
2022/06/28	9	69.67	34	69.56	70.30	-25	24,253	-0.10%
2022/06/27	69	71.56	49	70.90	71.20	20	24,082	0.08%
2022/06/24	3	68.90	3	68.73	66.80	0	23,592	0.00%
2022/06/23	31	67.30	12	66.32	66.40	19	23,286	0.08%
2022/06/22	13.2	70.12	10	68.03	68.00	3.2	23,057	0.01%
2022/06/21	14	73.11	13	73.03	73.10	1	22,630	0.00%
2022/06/20	10.1	74.80	12	76.45	72.60	-1.9	22,392	-0.01%
2022/06/17	22	79.56	14.3	79.12	78.60	7.7	22,053	0.03%
2022/06/16	4.1	84.61	3	81.00	80.00	1.1	21,857	0.01%
2022/06/15	13.2	85.15	13	84.54	83.60	0.2	21,658	0.00%
2022/06/14	25	84.99	11	85.37	85.40	14	21,510	0.07%
2022/06/13	8	88.33	2	88.30	87.30	6	21,437	0.03%
2022/06/10	23	90.48	15	90.49	91.00	8	21,527	0.04%
2022/06/09	16	93.93	4	94.23	93.10	12	21,528	0.06%
2022/06/08	16	99.44	34	98.38	98.20	-18	21,804	-0.08%
2022/06/07	47.2	104.01	34	104.68	104.50	13.2	22,353	0.06%
2022/06/06	14	106.39	15	103.30	102.00	-1	22,305	0.00%
2022/06/02	42	103.00	33	103.26	103.50	9	22,127	0.04%
2022/06/01	4	100.43	29	100.16	102.00	-25	22,033	-0.11%
2022/05/31	25	98.40	32	97.86	97.60	-7	21,879	-0.03%
2022/05/30	14	97.64	26	97.72	97.80	-12	21,952	-0.05%
2022/05/27	51	98.96	9	97.78	97.50	42	21,887	0.19%
2022/05/26	18	99.02	45	99.64	100.50	-27	21,470	-0.13%
2022/05/25	19	98.55	15	98.91	97.70	4	21,354	0.02%
2022/05/24	13	97.78	12	97.89	97.20	1	21,214	0.00%
2022/05/23	32	98.78	39	98.17	97.40	-7	21,216	-0.03%
2022/05/20	17	93.56	13	93.42	93.60	4	20,693	0.02%
2022/05/19	8	91.26	1	91.30	91.90	7	20,716	0.03%
2022/05/18	10	93.30	11	93.75	93.40	-1	20,599	0.00%
2022/05/17	9	92.81	3	93.43	91.80	6	20,581	0.03%
2022/05/16	11.3	94.21	13	95.26	95.50	-1.7	20,511	-0.01%
2022/05/13	4.1	95.25	5	96.22	94.60	-0.9	20,239	0.00%
2022/05/12	16	96.81	11	97.41	94.50	5	20,084	0.02%
2022/05/11	15	99.58	11	100.86	98.00	4	19,675	0.02%
2022/05/10	14	102.36	19	103.60	101.00	-5	19,482	-0.03%
2022/05/09	18	104.22	15.1	104.72	100.50	2.9	18,875	0.02%
2022/05/06	26	106.35	35	105.43	108.00	-9	18,397	-0.05%
2022/05/05	10	103.15	33	103.44	105.00	-23	17,863	-0.13%
2022/05/04	41	97.77	50.2	99.03	100.50	-9.2	17,011	-0.05%
2022/05/03	12	91.77	19	92.88	94.60	-7	16,316	-0.04%
2022/04/29	9	91.49	10	91.93	92.20	-1	16,138	-0.01%
2022/04/28	1	87.50	19	87.72	87.00	-18	15,888	-0.11%
2022/04/27	23.2	85.95	14	85.41	86.00	9.2	15,709	0.06%
2022/04/26	18	86.74	9	87.46	85.40	9	15,567	0.06%
2022/04/25	12	89.88	6	90.98	88.30	6	15,288	0.04%
2022/04/22	27	98.69	15	98.58	97.80	12	14,841	0.08%
2022/04/21	26	102.38	40	102.03	100.50	-14	14,272	-0.10%
2022/04/20	861	103.69	859	104.26	98.60	2	13,562	0.01%	大買/大賣/
2022/04/19	36	99.36	71	99.63	98.50	-35	12,164	-0.29%
2022/04/18	26	98.68	17	96.21	95.80	9	11,499	0.08%
2022/04/15	48	93.35	57	95.00	99.30	-9	11,147	-0.08%
2022/04/14	0	0.00	1	91.30	91.10	-1	10,553	-0.01%
2022/04/13	10	88.55	10	88.81	88.40	0	10,569	0.00%
2022/04/12	3.1	87.60	6	86.93	87.70	-2.9	10,571	-0.03%
2022/04/11	8	91.70	8	90.90	90.50	0	10,472	0.00%
2022/04/08	4	88.10	1	87.20	88.50	3	10,337	0.03%
2022/04/07	4	87.03	0	0.00	84.80	4	10,279	0.04%
2022/04/06	7	87.39	7	87.21	87.50	0	10,235	0.00%
2022/04/01	2	87.15	1	87.40	87.50	1	10,292	0.01%
2022/03/31	1.2	86.68	1	86.60	86.40	0.2	10,304	0.00%
2022/03/30	1	85.20	1	86.50	86.90	0	10,330	0.00%
2022/03/29	14	86.08	15	86.78	86.30	-1	10,363	-0.01%
2022/03/28	7	84.50	5	84.36	86.50	2	10,438	0.02%
2022/03/25	2	83.80	1	84.00	84.70	1	10,660	0.01%
2022/03/24	6	86.63	5	87.28	86.40	1	10,848	0.01%
2022/03/21	0	0.00	3	88.00	87.80	-3	12,365	-0.02%
2022/03/17	10	89.10	10	88.80	88.50	0	12,374	0.00%
2022/03/16	24.4	91.72	24	88.25	87.50	0.4	12,354	0.00%
2022/03/15	14.2	95.06	21	93.85	92.20	-6.8	12,199	-0.06%
2022/03/14	71.2	100.51	55.1	99.71	99.40	16.1	12,142	0.13%
2022/03/11	82	99.41	102	99.37	99.50	-20	11,808	-0.17%	大賣/
2022/03/10	51	96.29	47.1	96.96	99.50	3.9	11,305	0.03%
2022/03/09	14	90.25	15	89.21	90.50	-1	10,610	-0.01%
2022/03/08	5	88.62	6	87.38	85.90	-1	10,644	-0.01%
2022/03/07	57	89.86	57	89.18	89.90	0	10,536	0.00%
2022/03/04	53	93.93	65	91.68	91.50	-12	10,468	-0.12%
2022/03/03	53	93.51	67.2	93.14	93.50	-14.2	10,289	-0.14%
2022/03/02	57	92.57	56	91.99	92.00	1	10,161	0.01%
2022/03/01	53	92.62	69.5	91.85	92.70	-16.5	10,086	-0.16%
2022/02/25	49.2	90.41	47	90.20	89.90	2.2	9,997	0.02%
2022/02/24	27	90.85	26	90.99	89.80	1	9,799	0.01%
2022/02/23	53	90.29	55	91.85	91.90	-2	9,637	-0.02%
2022/02/22	25	89.65	26	90.03	89.50	-1	9,332	-0.01%
2022/02/21	29	89.89	30	90.00	90.00	-1	9,196	-0.01%
2022/02/18	9	88.54	21	89.55	89.90	-12	9,023	-0.13%
2022/02/17	26	87.88	34	88.43	88.50	-8	8,932	-0.09%
2022/02/16	5	87.36	22	87.14	89.60	-17	8,823	-0.19%
2022/02/15	12	84.23	15	84.79	84.30	-3	8,687	-0.03%
2022/02/14	1	82.50	21	83.35	83.20	-20	8,690	-0.23%
2022/02/11	1	84.00	1	83.00	83.00	0	8,694	0.00%
2022/02/10	26	83.72	12.1	83.77	84.00	13.9	8,765	0.16%
2022/02/09	1	80.90	10	80.88	81.00	-9	8,665	-0.10%
2022/02/08	4	79.15	4	79.33	79.80	0	8,694	0.00%
2022/01/26	0	0.00	1	73.20	73.40	-1	9,113	-0.01%
2022/01/25	3	73.57	2	74.55	73.10	1	9,189	0.01%
2022/01/24	4	74.23	0	0.00	75.90	4	9,262	0.04%
2022/01/21	0	0.00	17	77.26	77.50	-17	9,285	-0.18%
2022/01/19	6	75.45	19	76.55	74.90	-13	9,303	-0.14%
2022/01/18	2	78.90	11	79.01	79.00	-9	9,205	-0.10%
2022/01/17	8	77.95	9	78.10	78.50	-1	9,291	-0.01%
2022/01/14	18.1	77.30	18	77.68	79.10	0.1	9,374	0.00%
2022/01/13	0	0.00	0	78.20	78.20	0	9,432	0.00%
2022/01/12	2	77.85	0	0.00	78.00	2	9,517	0.02%
2022/01/11	3	79.57	3	80.10	79.40	0	9,558	0.00%
2022/01/10	8	79.40	0	0.00	79.60	8	9,759	0.08%
2022/01/07	14	80.26	1	79.60	79.80	13	9,786	0.13%
2022/01/06	3	82.27	3	82.30	81.60	0	9,897	0.00%
2022/01/05	1	81.00	4	80.88	81.40	-3	9,908	-0.03%
2022/01/04	15	80.34	21	81.05	81.00	-6	10,021	-0.06%
2022/01/03	11	80.09	8	79.70	80.30	3	10,181	0.03%
2021/12/30	4	81.50	1	82.00	81.60	3	10,494	0.03%
2021/12/29	1	82.60	2	82.95	82.60	-1	10,668	-0.01%
2021/12/28	4	82.75	3	83.10	81.90	1	10,790	0.01%
2021/12/27	2	82.90	1	82.90	82.50	1	11,021	0.01%
2021/12/24	2	83.05	1	82.20	82.80	1	11,269	0.01%
2021/12/23	13	83.54	14	83.60	83.10	-1	11,531	-0.01%
2021/12/22	16	83.51	15	83.27	83.50	1	11,633	0.01%
2021/12/21	40	82.81	40	83.43	83.50	0	11,559	0.00%
2021/12/20	22	84.02	20	83.40	83.00	2	11,394	0.02%
2021/12/17	65	84.69	83	84.20	83.40	-18	11,254	-0.16%
2021/12/16	26	78.94	28	78.98	79.70	-2	10,636	-0.02%
2021/12/15	8	73.54	63	73.99	77.50	-55	10,067	-0.55%
2021/12/14	25	71.23	1	70.80	70.50	24	9,882	0.24%
2021/12/13	15	73.22	11	73.45	73.20	4	9,896	0.04%
2021/12/10	1	72.80	0	0.00	72.60	1	9,981	0.01%
2021/12/09	4	76.50	4	74.85	74.70	0	10,063	0.00%
2021/12/08	7	76.37	4	75.75	75.70	3	10,226	0.03%
2021/12/07	4	75.08	4	75.33	75.30	0	10,085	0.00%
2021/12/06	5	75.28	4	74.25	74.10	1	10,137	0.01%
2021/12/03	11	74.55	1	75.90	73.00	10	10,232	0.10%
2021/12/02	8	75.05	8	74.74	74.90	0	10,590	0.00%
2021/12/01	7	72.56	6	72.52	72.70	1	10,660	0.01%
2021/11/30	1	73.20	12	73.11	73.10	-11	11,010	-0.10%
2021/11/29	8	69.19	17	70.04	70.60	-9	11,221	-0.08%
2021/11/26	13	70.41	14.2	72.57	69.80	-1.2	11,592	-0.01%
2021/11/25	0	0.00	1	73.60	74.00	-1	11,822	-0.01%
2021/11/24	14	73.04	16	73.05	73.20	-2	12,403	-0.02%
2021/11/22	0	0.00	14.5	71.52	71.40	-14.5	13,003	-0.11%
2021/11/18	1	71.30	0	0.00	71.10	1	15,042	0.01%
2021/11/17	15	70.67	0	0.00	70.80	15	15,308	0.10%
2021/11/16	1	73.20	21	72.84	72.80	-20	15,561	-0.13%
2021/11/15	21	71.00	7	70.96	70.60	14	16,377	0.09%
2021/11/12	0	0.00	11	73.04	73.20	-11	16,816	-0.07%
2021/11/11	27	71.47	9.1	72.87	70.60	17.9	16,780	0.11%
2021/11/10	5	72.50	10	72.55	72.60	-5	16,824	-0.03%
2021/11/09	6	72.12	16	73.13	72.90	-10	16,866	-0.06%
2021/11/08	5	70.10	10	70.95	71.60	-5	16,862	-0.03%
2021/11/05	1	69.80	4	69.83	70.30	-3	16,934	-0.02%
2021/11/04	21	71.08	16	70.44	69.10	5	17,083	0.03%
2021/11/03	6	68.95	18	69.31	68.00	-12	17,159	-0.07%
2021/11/02	1	66.50	1	66.70	66.70	0	17,617	0.00%
2021/11/01	1	66.50	12	67.20	67.00	-11	17,840	-0.06%
2021/10/29	2	64.55	1	65.20	65.30	1	17,819	0.01%
2021/10/28	25.1	65.12	4	65.35	64.60	21.1	17,868	0.12%
2021/10/27	2.1	66.31	2	66.40	65.70	0.1	18,117	0.00%
2021/10/26	22	67.64	0	0.00	68.00	22	18,603	0.12%
2021/10/25	3	68.60	12	69.19	68.70	-9	19,193	-0.05%
2021/10/22	32	68.10	12	68.83	68.20	20	19,525	0.10%
2021/10/21	1	69.40	3	69.93	70.20	-2	19,883	-0.01%
2021/10/20	10	69.30	11	68.60	68.80	-1	20,089	0.00%
2021/10/19	4	67.50	4	67.68	67.70	0	20,461	0.00%
2021/10/18	4	65.33	6	65.10	67.70	-2	20,902	-0.01%
2021/10/15	34	68.15	30	67.70	68.10	4	21,232	0.02%
2021/10/14	3	67.70	3	67.83	68.20	0	21,392	0.00%
2021/10/13	5	70.14	1	68.30	67.70	4	21,481	0.02%
2021/10/12	27	71.47	11	70.32	69.60	16	22,429	0.07%
2021/10/08	15	75.59	10	76.29	76.30	5	22,963	0.02%
2021/10/07	11	75.77	14.2	76.59	75.50	-3.2	23,501	-0.01%
2021/10/06	7	71.37	8	71.89	71.30	-1	23,866	0.00%
2021/10/05	12	70.06	18	69.59	71.50	-6	24,268	-0.02%
2021/10/04	1	72.40	6	71.20	70.50	-5	24,809	-0.02%
2021/10/01	25.1	75.66	2	74.50	74.40	23.1	25,770	0.09%
2021/09/30	172	80.03	173.2	79.69	80.90	-1.2	26,652	0.00%	大買/大賣/
2021/09/29	27	78.69	25	78.52	77.00	2	27,527	0.01%
2021/09/28	0.1	78.10	9	77.89	77.90	-8.9	28,566	-0.03%
2021/09/27	24.2	79.26	20	79.40	79.20	4.2	29,831	0.01%
2021/09/24	12	81.15	17.1	80.70	81.20	-5.1	33,083	-0.02%
2021/09/23	2	80.30	3	79.87	78.90	-1	34,886	0.00%
2021/09/22	7.2	77.89	0	0.00	77.80	7.2	37,267	0.02%
2021/09/17	3	79.27	2	79.40	80.00	1	39,933	0.00%
2021/09/16	4	79.35	4	79.33	79.30	0	42,963	0.00%
2021/09/15	10	78.86	11	79.55	79.90	-1	46,178	0.00%
2021/09/14	7	79.97	2	79.90	78.30	5	48,285	0.01%
2021/09/13	11	81.14	16	79.96	79.50	-5	51,510	-0.01%
2021/09/10	9.2	77.96	7	77.96	78.80	2.2	51,714	0.00%
2021/09/09	21	78.20	1	77.90	78.20	20	53,088	0.04%
2021/09/08	12	78.63	11	78.87	79.40	1	53,904	0.00%
2021/09/07	32.2	80.29	42	80.56	78.20	-9.9	55,329	-0.02%
2021/09/06	12.2	79.11	1	78.00	77.70	11.2	55,943	0.02%
2021/09/03	10	82.17	5	82.46	81.30	5	56,818	0.01%
2021/09/02	16	83.77	34	83.89	84.60	-18	56,864	-0.03%
2021/09/01	7.5	85.05	3	84.00	83.50	4.5	57,142	0.01%
2021/08/31	14	90.81	12	90.07	89.50	2	57,798	0.00%
2021/08/30	24	91.78	33.2	91.99	90.50	-9.2	58,324	-0.02%
2021/08/27	6	88.25	16	88.16	88.80	-10	58,913	-0.02%
2021/08/26	22.2	89.76	14	89.81	89.70	8.2	61,224	0.01%
2021/08/25	95	89.59	110	90.06	91.00	-15	62,654	-0.02%	大賣/
2021/08/24	74	90.18	44	89.13	87.00	30	62,379	0.05%
2021/08/23	3	83.77	28	86.35	87.30	-25	61,844	-0.04%
2021/08/20	8	78.74	25	78.76	79.40	-17	62,542	-0.03%
2021/08/19	73	81.02	55	81.31	76.70	18	62,969	0.03%
2021/08/18	21	78.06	36	76.79	81.60	-15	62,946	-0.02%
2021/08/17	5	76.06	6	76.87	74.20	-1	63,698	0.00%
2021/08/16	4	76.30	4	76.85	76.10	0	65,314	0.00%
2021/08/13	7	77.56	3	79.00	76.10	4	66,434	0.01%
2021/08/12	10	77.52	9	77.74	77.90	1	67,719	0.00%
2021/08/11	3	76.00	9	77.60	76.40	-6	68,500	-0.01%
2021/08/10	13	79.45	10	80.33	77.10	3	68,870	0.00%
2021/08/09	15.5	81.50	9	82.31	79.60	6.5	69,060	0.01%
2021/08/06	8.5	84.60	17	84.23	82.00	-8.5	69,491	-0.01%
2021/08/05	2	79.85	19	79.87	79.20	-17	69,395	-0.02%
2021/08/04	1	78.00	1	78.90	78.50	0	69,542	0.00%
2021/08/03	7	78.77	6	78.37	77.90	1	70,666	0.00%
2021/08/02	58.2	78.25	48	78.71	79.00	10.2	70,835	0.01%
2021/07/30	53	80.93	43	80.43	78.00	10	70,764	0.01%
2021/07/29	29.1	79.84	26	80.02	83.20	3.1	70,488	0.00%
2021/07/28	9	76.37	5.5	75.69	75.70	3.5	70,084	0.00%
2021/07/27	18.2	79.76	19	78.81	75.00	-0.8	69,851	0.00%
2021/07/26	28.3	80.36	62	80.20	78.00	-33.7	69,664	-0.05%
2021/07/23	100	81.91	66	81.25	81.60	34	69,686	0.05%
2021/07/22	43	78.52	43	78.49	78.20	0	69,480	0.00%
2021/07/21	56	81.43	79.1	82.12	79.50	-23.1	69,262	-0.03%
2021/07/20	27.2	83.11	12	84.50	83.00	15.2	69,033	0.02%
2021/07/19	13	87.90	28	87.46	86.60	-15	70,040	-0.02%
2021/07/16	86	91.76	44	93.13	88.00	42	70,757	0.06%
2021/07/15	23.1	89.33	16.1	88.68	91.40	7	70,483	0.01%
2021/07/14	43	85.49	39	84.03	83.10	4	71,253	0.01%
2021/07/13	49.3	89.91	15	91.13	88.00	34.3	71,451	0.05%
2021/07/12	31.2	98.12	42.3	98.49	95.00	-11.1	71,273	-0.02%
2021/07/09	60	97.63	41.1	97.78	95.00	19	70,768	0.03%
2021/07/08	58	98.59	51	99.36	101.00	7	70,237	0.01%
2021/07/07	39.7	98.59	86	99.03	96.40	-46.3	69,118	-0.07%
2021/07/06	46	101.97	49	102.32	99.90	-3	68,179	0.00%
2021/07/05	104.4	102.59	113.2	102.78	99.30	-8.7	67,273	-0.01%	大買/大賣/
2021/07/02	116.1	111.59	83	111.64	109.50	33.1	66,281	0.05%	大買/
2021/07/01	948	115.27	881	115.02	111.00	67	65,435	0.10%	大買/大賣/
2021/06/30	103	104.50	156.1	105.52	110.50	-53.1	62,480	-0.08%	大買/大賣/
2021/06/29	248	105.21	230	104.88	100.50	18	60,994	0.03%	大買/大賣/
2021/06/28	214.7	107.24	292	106.58	107.00	-77.3	59,009	-0.13%	大買/大賣/
2021/06/25	279.1	101.88	272	101.87	102.00	7.1	56,329	0.01%	大買/大賣/
2021/06/24	188	95.00	151	94.30	98.10	37	53,319	0.07%	大買/大賣/
2021/06/23	83	93.90	63	94.66	89.80	20	50,069	0.04%
2021/06/22	208.2	98.03	137	97.59	99.70	71.2	47,918	0.15%	大買/大賣/
2021/06/21	19	90.64	11	90.63	90.70	8	44,599	0.02%
2021/06/18	48	79.51	116	80.66	82.50	-68	44,279	-0.15%	大賣/
2021/06/17	26	73.75	51	73.73	75.00	-25	43,059	-0.06%
2021/06/16	184.5	74.90	156	75.76	71.70	28.5	42,298	0.07%	大買/大賣/
2021/06/15	61	73.80	50	74.38	74.30	11	40,804	0.03%
2021/06/11	77	71.27	75	71.06	70.50	2	39,747	0.01%
2021/06/10	5	67.02	11	66.45	67.80	-6	38,670	-0.02%
2021/06/09	17.1	67.39	23	67.05	66.90	-5.9	38,325	-0.02%
2021/06/08	37	69.27	42	68.95	67.50	-5	37,791	-0.01%
2021/06/07	42.2	67.25	48	65.87	65.40	-5.9	36,736	-0.02%
2021/06/04	89.3	74.01	80	73.71	70.20	9.3	35,885	0.03%
2021/06/03	134	78.57	102.4	79.00	76.70	31.7	34,724	0.09%	大買/大賣/
2021/06/02	38	74.42	91	75.05	77.00	-53	32,196	-0.16%
2021/06/01	29	68.62	25	69.16	70.00	4	30,426	0.01%
2021/05/31	57	69.58	97	69.36	67.40	-40	29,963	-0.13%
2021/05/28	80	69.14	39	68.80	68.60	41	29,180	0.14%
2021/05/27	40	67.13	79	67.28	68.20	-39	28,200	-0.14%
2021/05/26	58.1	66.61	50	66.99	66.10	8.1	27,470	0.03%
2021/05/25	125.2	69.14	115	67.61	65.50	10.2	26,646	0.04%	大買/大賣/
2021/05/24	91.5	70.68	115	71.57	70.00	-23.6	25,420	-0.09%	大賣/
2021/05/21	49.3	65.13	44.1	64.55	67.70	5.2	23,704	0.02%
2021/05/20	87.5	65.11	70	65.22	61.70	17.5	22,447	0.08%
2021/05/19	65	61.71	60	62.33	64.90	5	21,046	0.02%
2021/05/18	47	57.57	40	57.01	59.00	7	20,204	0.03%
2021/05/17	64	55.15	12.1	54.67	53.70	51.9	19,623	0.26%
2021/05/14	28	58.09	31	57.03	59.60	-3	19,165	-0.02%
2021/05/13	12	57.90	12	58.21	57.50	0	18,372	0.00%
2021/05/12	17	68.19	15	68.35	63.80	2	17,695	0.01%
2021/05/11	82	75.38	48.3	75.23	70.80	33.7	17,218	0.20%
2021/05/10	12	71.94	6	74.75	75.10	6	15,994	0.04%
2021/05/07	5.6	66.54	12.4	63.25	68.30	-6.8	15,655	-0.04%
2021/05/06	17.4	67.10	26	65.22	66.10	-8.6	15,376	-0.06%
2021/05/05	11	67.45	15	66.79	68.50	-4	15,070	-0.03%
2021/05/04	16.5	68.16	0	0.00	67.00	16.5	14,815	0.11%
2021/05/03	8.2	76.89	16	75.55	74.40	-7.8	14,627	-0.05%
2021/04/29	15	67.53	40.8	69.41	70.80	-25.8	14,362	-0.18%
2021/04/28	7	66.66	16.5	66.58	66.50	-9.5	14,027	-0.07%
2021/04/27	23	65.77	4	66.00	66.10	19	13,789	0.14%
2021/04/26	22	59.96	3	58.53	64.30	19	13,492	0.14%
2021/04/23	115	55.83	519.2	56.93	58.60	-404.2	13,222	-3.06%	大買/大賣/鉅額交易
2021/04/22	284.5	55.94	257	57.28	54.10	27.5	12,087	0.23%	大買/大賣/
2021/04/21	34	52.59	77	52.97	53.90	-43	11,255	-0.38%
2021/04/20	334	48.82	110	48.45	49.00	224	10,506	2.13%	大買/大賣/鉅額交易
2021/04/19	18	45.67	2	47.00	46.90	16	9,456	0.17%
2021/04/16	1	39.65	14.1	42.04	42.75	-13.1	8,607	-0.15%
2021/04/15	2	39.30	5	38.94	38.90	-3	8,037	-0.04%
2021/04/14	9	38.22	11	37.75	38.00	-2	7,958	-0.03%
2021/04/13	2	37.90	1	38.65	38.20	1	7,811	0.01%
2021/04/12	3	38.60	2	39.33	38.40	1	7,710	0.01%
2021/04/09	8	37.91	0	0.00	37.55	8	7,495	0.11%
2021/04/08	3	39.67	3	39.62	39.50	0	7,199	0.00%
2021/04/07	18	40.08	4	40.11	40.00	14	6,955	0.20%
2021/04/06	3	37.72	19.4	37.75	38.90	-16.4	6,566	-0.25%
2021/04/01	24	36.34	17	36.67	36.45	7	6,256	0.11%
2021/03/31	10	34.10	4.3	34.64	35.80	5.7	5,819	0.10%
2021/03/30	0	0.00	1	32.75	32.95	-1	5,335	-0.02%
2021/03/29	1	33.00	3	32.93	33.00	-2	5,308	-0.04%
2021/03/25	1	31.05	7	31.18	30.85	-6	5,535	-0.11%
2021/03/24	2	31.73	1	31.50	32.00	1	5,523	0.02%
2021/03/23	4	32.16	3	32.20	32.40	1	5,456	0.02%
2021/03/22	3.8	32.53	4	32.98	32.95	-0.2	5,314	0.00%
2021/03/19	5	31.95	24	32.04	32.00	-19	5,046	-0.38%
2021/03/18	1	31.00	4.1	31.40	31.45	-3.1	4,834	-0.06%
2021/03/17	0	0.00	5	29.87	30.20	-5	4,698	-0.11%
2021/03/16	2	29.78	1	29.90	29.90	1	4,630	0.02%
2021/03/15	7	29.62	0	0.00	29.85	7	4,593	0.15%
2021/03/10	0	0.00	1	28.80	28.85	-1	4,446	-0.02%
2021/03/09	3	28.43	10	28.21	28.65	-7	4,404	-0.16%
2021/03/05	1	27.80	0	0.00	27.90	1	4,276	0.02%
2021/03/04	0	0.00	4	27.99	28.25	-4	4,135	-0.10%
2021/03/03	0	0.00	10	27.90	27.95	-10	4,080	-0.25%
2021/02/25	1.1	27.84	14	27.49	27.90	-12.9	3,963	-0.33%
2021/02/22	0	0.00	5	26.70	26.65	-5	3,778	-0.13%
2021/02/19	2	26.20	2	26.40	26.40	0	3,758	0.00%
2021/02/18	0.8	26.75	5	26.75	26.75	-4.2	3,721	-0.11%
2021/02/05	0	0.00	2	24.95	24.65	-2	3,550	-0.06%
2021/02/04	2	24.85	2.2	24.79	24.75	-0.2	3,539	0.00%
2021/02/03	0	0.00	0.1	24.35	24.35	-0.1	3,530	0.00%
2021/02/01	0	0.00	2	23.83	24.05	-2	3,534	-0.06%
2021/01/28	1	24.15	0	0.00	24.30	1	3,487	0.03%
2021/01/27	1	24.50	0	0.00	24.50	1	3,475	0.03%
2021/01/26	0	0.00	9	24.89	24.55	-9	3,468	-0.26%
2021/01/25	0	0.00	3	24.92	25.00	-3	3,462	-0.09%
2021/01/21	1	24.30	0	0.00	24.15	1	3,422	0.03%
2021/01/20	0	0.00	2	24.80	23.80	-2	3,393	-0.06%
2021/01/19	0.3	24.90	0	0.00	24.90	0.3	3,335	0.01%
2021/01/15	14	26.19	4	26.65	26.00	10	3,227	0.31%
2021/01/14	3	27.73	12	28.08	27.60	-9	3,095	-0.29%
2021/01/13	0	0.00	1.1	27.13	27.00	-1.1	2,920	-0.04%
2021/01/12	5	27.39	34	27.84	26.75	-29	2,810	-1.03%
2021/01/11	0	0.00	17.2	26.74	26.75	-17.2	2,369	-0.73%
2021/01/07	1	24.00	5	24.03	24.05	-4	2,241	-0.18%
2021/01/06	0.6	24.35	3	24.82	24.45	-2.4	2,191	-0.11%
2021/01/05	3	25.00	17	25.11	24.95	-14	2,144	-0.65%
2021/01/04	0	0.00	32	24.72	24.90	-32	2,076	-1.54%
2020/12/31	0	0.00	2	24.48	24.45	-2	2,043	-0.10%
2020/12/30	2	24.60	20	24.45	24.55	-18	2,025	-0.89%
2020/12/29	1	24.55	0	0.00	24.70	1	1,997	0.05%
2020/12/28	3	24.68	2	25.15	25.15	1	1,902	0.05%
2020/12/25	3	24.25	8.1	24.26	24.25	-5.1	1,767	-0.29%
2020/12/24	0	0.00	5	24.10	24.05	-5	1,732	-0.29%
2020/12/22	13.1	24.44	2	25.45	23.85	11.1	1,668	0.67%
2020/12/21	25	24.65	23	25.11	25.20	2	1,463	0.14%
2020/12/18	0	0.00	19	23.51	23.75	-19	1,234	-1.54%
2020/12/17	1	23.05	2	23.15	23.15	-1	1,152	-0.09%
2020/12/15	0	0.00	1	23.10	22.50	-1	1,121	-0.09%
2020/12/11	1	22.50	0	0.00	22.35	1	1,079	0.09%
2020/12/10	2	22.93	0	0.00	22.80	2	1,059	0.19%
2020/12/09	3	23.13	0	0.00	23.15	3	1,053	0.28%
2020/12/07	4	22.00	9	22.05	22.00	-5	1,000	-0.50%
2020/12/01	0	0.00	1	22.30	22.40	-1	1,036	-0.10%
2020/11/30	0	0.00	3	22.80	22.40	-3	1,034	-0.29%
2020/11/26	3	22.65	0	0.00	22.80	3	1,034	0.29%
2020/11/25	10	22.45	0	0.00	22.30	10	1,044	0.96%
2020/11/19	1	22.10	0	0.00	22.15	1	1,043	0.10%
2020/11/18	0	0.00	1.3	22.13	22.15	-1.3	1,045	-0.12%
2020/11/17	2	21.75	0	0.00	21.90	2	1,045	0.19%
2020/11/16	0	0.00	2	21.70	21.80	-2	1,077	-0.19%
2020/11/13	1	21.70	0	0.00	21.80	1	1,084	0.09%
2020/10/29	1.1	21.14	0	0.00	21.50	1.1	1,153	0.10%
2020/10/26	0	0.00	10	21.92	21.95	-10	1,164	-0.86%
2020/09/30	1	21.65	0	0.00	21.80	1	1,273	0.08%
2020/09/16	1	22.10	0	0.00	22.00	1	1,505	0.07%
2020/09/11	1	22.30	0	0.00	22.30	1	1,640	0.06%
2020/09/08	0	0.00	0	23.25	23.10	0	1,665	0.00%
2020/09/07	0	0.00	0	23.30	23.25	0	1,699	0.00%
2020/09/04	1	22.75	0	0.00	22.80	1	1,724	0.06%
2020/09/02	11	22.88	0	0.00	22.95	11	1,873	0.59%
2020/08/31	1	23.30	4	23.33	23.15	-3	2,262	-0.13%
2020/08/20	1	21.80	0	0.00	22.00	1	2,446	0.04%
2020/08/19	0	0.00	1	23.05	22.90	-1	2,450	-0.04%
2020/08/18	0	0.00	10	23.10	23.05	-10	2,479	-0.40%
2020/08/13	0	0.00	0	22.90	22.80	0	2,524	0.00%
2020/07/28	1	21.30	0	0.00	21.10	1	2,639	0.04%
2020/07/27	0	0.00	1	21.70	21.90	-1	2,630	-0.04%
2020/07/10	0	0.00	10	22.85	22.85	-10	2,729	-0.37%
2020/07/09	1	23.15	0	0.00	23.10	1	2,729	0.04%
2020/07/08	5	23.35	0	0.00	23.50	5	2,711	0.18%
2020/07/07	11	23.47	1	23.55	23.70	10	2,693	0.37%
2020/06/24	1	24.75	0	0.00	24.75	1	2,550	0.04%
2020/06/23	1	24.65	0	0.00	24.85	1	2,558	0.04%
2020/06/22	0	0.00	10	25.00	25.00	-10	2,541	-0.39%
2020/06/18	0	0.00	22	24.48	24.65	-22	2,501	-0.88%
2020/06/15	5	23.55	0	0.00	23.40	5	2,537	0.20%
2020/06/10	1	24.35	5	24.40	24.40	-4	2,515	-0.16%
2020/06/09	10	24.30	0	0.00	24.40	10	2,550	0.39%
2020/06/08	58	23.35	0	0.00	23.80	58	2,463	2.35%
2020/06/05	0	0.00	7	24.56	24.30	-7	2,126	-0.33%
2020/06/04	0	0.00	22	23.90	24.05	-22	2,083	-1.06%
2020/06/03	32	23.65	7	23.56	23.60	25	2,092	1.19%
2020/06/02	10	23.35	0	0.00	23.35	10	2,091	0.48%
2020/05/29	2	22.70	0	0.00	22.65	2	2,060	0.10%
2020/05/26	2	24.25	0	0.00	23.65	2	1,948	0.10%
2020/05/25	6	23.80	6	23.95	23.95	0	1,911	0.00%
2020/05/21	2	24.03	8	23.89	24.20	-6	1,847	-0.32%
2020/05/20	0	0.00	3	23.53	23.70	-3	1,810	-0.17%
2020/05/19	5	23.45	8	23.50	23.50	-3	1,819	-0.16%
2020/05/18	0	0.00	2	23.55	23.35	-2	1,813	-0.11%
2020/05/15	1	23.25	4	23.53	23.35	-3	1,795	-0.17%
2020/05/14	8	23.74	2	23.90	23.40	6	1,751	0.34%
2020/05/13	0	0.00	4	24.10	24.20	-4	1,725	-0.23%
2020/05/12	1	24.40	16	24.55	24.50	-15	1,720	-0.87%
2020/05/11	0	0.00	5	24.48	24.60	-5	1,728	-0.29%
2020/05/08	0	0.00	2	24.40	24.40	-2	1,727	-0.12%
2020/05/07	2	23.90	0	0.00	24.30	2	1,761	0.11%
2020/05/05	11	24.41	15	24.52	24.45	-4	1,768	-0.23%
2020/04/30	2	24.70	7	25.19	25.15	-5	1,773	-0.28%
2020/04/29	5	24.35	24	24.07	24.40	-19	1,784	-1.06%
2020/04/28	0	0.00	40	24.10	24.10	-40	1,779	-2.25%
2020/04/23	0	0.00	2	23.50	23.60	-2	1,859	-0.11%
2020/04/22	1	23.00	5	23.40	23.45	-4	1,871	-0.21%
2020/04/20	10	23.98	2	23.85	24.00	8	1,875	0.43%
2020/04/17	0.4	23.85	5	23.95	23.85	-4.6	1,880	-0.25%
2020/04/16	1	24.05	1	23.90	23.85	0	1,871	0.00%
2020/04/15	8	24.14	3	24.20	24.10	5	1,863	0.27%
2020/04/14	0	0.00	5	23.45	23.50	-5	1,858	-0.27%
2020/04/08	1	22.75	3	22.85	22.95	-2	1,887	-0.11%
2020/04/06	5	21.80	0	0.00	21.80	5	1,876	0.27%
2020/03/31	0	0.00	3	21.70	21.70	-3	1,880	-0.16%
2020/03/27	2	21.40	0	0.00	21.40	2	1,862	0.11%
2020/03/24	1	20.20	3	20.75	20.70	-2	1,819	-0.11%
2020/03/23	2	19.73	0	0.00	19.80	2	1,806	0.11%
2020/03/20	3	19.50	0	0.00	19.80	3	1,791	0.17%
2020/03/19	8	19.59	0	0.00	19.40	8	1,764	0.45%
2020/03/18	8	22.00	0	0.00	21.55	8	1,732	0.46%
2020/03/17	3	22.60	2	22.83	22.65	1	1,733	0.06%
2020/03/13	8	23.74	2	24.10	24.80	6	1,660	0.36%
2020/03/12	5	25.74	0	0.00	25.55	5	1,598	0.31%
2020/03/11	1	26.80	0	0.00	26.50	1	1,560	0.06%
2020/03/09	7	26.17	0	0.00	26.15	7	1,527	0.46%
2020/03/06	4	26.96	0	0.00	26.80	4	1,483	0.27%
2020/02/18	3	27.60	0	0.00	27.45	3	1,390	0.22%
2020/02/14	1	27.50	0	0.00	27.45	1	1,403	0.07%
2020/02/13	0	0.00	8	27.67	27.55	-8	1,412	-0.57%
2020/02/12	2	27.45	0	0.00	27.30	2	1,437	0.14%
2020/02/11	0.1	27.30	0	0.00	27.25	0.1	1,467	0.00%
2020/02/10	2	27.10	5	27.25	27.05	-3	1,506	-0.20%
2020/02/07	3	27.98	1	27.95	27.75	2	1,482	0.13%
2020/02/06	2	28.03	0	0.00	28.20	2	1,454	0.14%
2020/02/04	2	27.95	0	0.00	27.85	2	1,468	0.14%
2020/02/03	4	27.80	20	27.80	27.80	-16	1,472	-1.09%
2020/01/31	3	28.32	0	0.00	28.25	3	1,433	0.21%
2020/01/30	10	28.33	0	0.00	28.15	10	1,428	0.70%
2020/01/20	95	29.14	5	29.20	29.30	90	1,379	6.52%
2020/01/16	0	0.00	0.1	29.05	29.00	-0.1	1,356	0.00%
2020/01/15	14	29.01	0	0.00	29.10	14	1,361	1.03%
2020/01/14	1	29.05	0	0.00	29.00	1	1,385	0.07%
2020/01/13	0	0.00	0.1	29.20	29.10	-0.1	1,382	-0.01%
2020/01/10	1	29.15	1	29.15	29.00	0	1,390	0.00%
2020/01/08	3	28.90	15	28.90	29.00	-12	1,395	-0.86%
2020/01/07	0	0.00	1	29.15	29.15	-1	1,404	-0.07%
2020/01/06	5	29.20	0	0.00	29.05	5	1,427	0.35%
2019/12/20	3	29.20	0	0.00	29.20	3	1,781	0.17%
2019/12/18	1	29.25	0	0.00	29.35	1	1,835	0.05%
2019/12/17	1	29.45	0	0.00	29.35	1	1,855	0.05%
2019/12/16	4	29.24	1	29.20	29.50	3	1,862	0.16%
2019/12/13	0	0.00	5	29.50	29.45	-5	1,860	-0.27%
2019/12/06	0	0.00	2	29.70	29.65	-2	1,899	-0.11%
2019/11/22	3	29.40	0	0.00	29.50	3	2,157	0.14%
2019/11/19	1	29.60	0	0.00	29.55	1	2,164	0.05%
2019/11/15	0	0.00	10	29.85	29.70	-10	2,180	-0.46%
2019/11/14	0	0.00	12	29.89	29.75	-12	2,205	-0.54%
2019/11/13	0	0.00	55	29.87	29.90	-55	2,222	-2.47%
2019/11/12	1	29.60	70	29.64	29.70	-69	2,214	-3.12%
2019/11/11	8	29.66	0	0.00	29.50	8	2,208	0.36%
2019/11/08	3	29.87	1	29.95	29.90	2	2,192	0.09%
2019/11/07	6	30.32	0	0.00	30.10	6	2,158	0.28%
2019/11/06	1	30.50	0	0.00	30.40	1	2,140	0.05%
2019/11/05	25	30.42	0	0.00	30.55	25	2,146	1.16%
2019/10/31	0	0.00	50	30.80	30.60	-50	2,235	-2.24%
2019/10/28	15	30.70	24	30.81	30.70	-9	2,274	-0.40%
2019/10/25	5	30.65	10	30.80	30.65	-5	2,329	-0.21%
2019/10/24	2	30.85	0	0.00	30.75	2	2,377	0.08%
2019/10/23	35	30.66	0	0.00	30.70	35	2,437	1.44%
2019/10/22	0	0.00	55	30.98	31.00	-55	2,464	-2.23%
2019/10/21	0	0.00	56	30.71	30.75	-56	2,493	-2.25%
2019/10/18	50	30.54	0	0.00	30.45	50	2,565	1.95%
2019/10/16	30.3	30.62	0	0.00	30.65	30.3	2,694	1.12%
2019/10/15	85.2	30.66	0	0.00	30.70	85.2	2,710	3.15%
2019/10/14	0	0.00	30	30.80	30.85	-30	2,703	-1.11%
2019/10/09	25	30.32	0	0.00	30.55	25	2,671	0.94%
2019/10/08	20	30.45	0	0.00	30.40	20	2,677	0.75%
2019/10/07	0	0.00	50	30.72	30.70	-50	2,678	-1.87%
2019/10/03	150	29.32	0	0.00	29.60	150	2,596	5.78%	大買/鉅額交易
2019/10/01	1	30.00	0	0.00	30.00	1	2,415	0.04%
2019/09/27	1	30.00	0	0.00	30.00	1	2,430	0.04%
2019/09/24	10	30.14	116.3	30.10	30.10	-106.3	2,391	-4.44%	大賣/鉅額交易
2019/09/23	29	30.20	84	30.41	30.10	-55	2,362	-2.33%
2019/09/20	7	30.29	15	30.35	30.35	-8	2,321	-0.34%
2019/09/19	25	30.78	0	0.00	30.70	25	2,289	1.09%
2019/09/18	43	30.95	22	30.97	30.85	21	2,279	0.92%
2019/09/17	10	30.90	40	31.24	31.15	-30	2,266	-1.32%
2019/09/16	38	31.19	0	0.00	31.05	38	2,282	1.66%
2019/09/12	10	31.32	0	0.00	31.30	10	2,291	0.44%
2019/09/11	52	31.46	17	31.83	31.35	35	2,290	1.53%
2019/09/10	28	31.59	25	31.89	31.50	3	2,266	0.13%
2019/09/09	14	31.93	50	32.00	31.85	-36	2,228	-1.62%
2019/09/06	16	32.12	0	0.00	32.10	16	2,212	0.72%
2019/09/05	10	32.00	77	32.06	32.40	-67	2,203	-3.04%
2019/09/04	42	32.08	0	0.00	32.25	42	2,173	1.93%
2019/09/02	1	32.45	3	32.48	32.60	-2	2,091	-0.10%
2019/08/30	3	31.80	0	0.00	31.80	3	2,034	0.15%
2019/08/29	0	0.00	14	31.25	32.00	-14	1,986	-0.70%
2019/08/28	0	0.00	10	31.10	31.05	-10	1,924	-0.52%
2019/08/27	20	31.05	26	30.95	30.90	-6	1,919	-0.31%
2019/08/22	10	31.10	0	0.00	31.10	10	1,906	0.52%
2019/08/21	10	31.20	0	0.00	31.40	10	1,900	0.53%
2019/08/20	40	31.10	10	31.45	31.45	30	1,885	1.59%
2019/08/15	1	30.25	0	0.00	30.60	1	1,787	0.06%
2019/08/14	0	0.00	1	30.45	30.55	-1	1,779	-0.06%
2019/08/13	2	30.58	0	0.00	30.50	2	1,767	0.11%
2019/08/07	4	30.91	0	0.00	30.70	4	1,706	0.23%
2019/08/06	1	31.00	0	0.00	31.15	1	1,696	0.06%
2019/08/05	1	31.70	0	0.00	31.65	1	1,656	0.06%
2019/08/02	1	31.55	0	0.00	31.40	1	1,637	0.06%
2019/08/01	1	32.15	0	0.00	32.10	1	1,595	0.06%
2019/07/30	0	0.00	2	33.15	32.75	-2	1,593	-0.13%
2019/07/29	5	32.96	0	0.00	32.95	5	1,557	0.32%
2019/07/26	18	33.63	10	33.70	33.35	8	1,527	0.52%
2019/07/25	13	34.97	4	35.09	35.20	9	1,473	0.61%
2019/07/24	0	0.00	1	34.90	34.65	-1	1,393	-0.07%
2019/07/23	12	34.99	3	34.90	35.05	9	1,349	0.67%
2019/07/22	15	35.59	1	35.25	35.80	14	1,281	1.09%
2019/07/19	2	34.15	2	34.30	34.80	0	1,186	0.00%
2019/07/18	3	33.72	0	0.00	33.70	3	1,121	0.27%
2019/07/17	0	0.00	7	32.95	32.95	-7	1,030	-0.68%
2019/07/12	2	32.05	3	31.97	31.95	-1	988	-0.10%
2019/07/11	1	32.40	3	32.35	32.45	-2	963	-0.21%
2019/07/10	7	32.70	0	0.00	32.75	7	952	0.74%
2019/07/05	1	31.65	0	0.00	31.65	1	902	0.11%
2019/07/04	0	0.00	4.2	31.81	31.65	-4.2	888	-0.47%
2019/06/27	2	31.20	4	31.13	31.05	-2	884	-0.23%
2019/06/26	0	0.00	1	31.30	31.25	-1	887	-0.11%
2019/06/25	2	30.93	10	30.89	31.20	-8	883	-0.91%
2019/06/24	0	0.00	3	31.00	30.85	-3	865	-0.35%
2019/06/21	2	30.93	0	0.00	30.80	2	852	0.23%
2019/06/20	2	30.20	1	30.55	30.60	1	828	0.12%
2019/06/17	1	29.65	2	29.75	29.75	-1	793	-0.13%
2019/06/13	2	29.65	0	0.00	29.65	2	813	0.25%
2019/05/30	0	0.00	2	29.60	29.50	-2	850	-0.24%
2019/05/23	0	0.00	0.3	29.45	29.45	-0.3	887	-0.03%
2019/05/22	0	0.00	5	29.46	29.55	-5	890	-0.56%
2019/05/20	0	0.00	18	29.20	29.30	-18	894	-2.01%
2019/05/15	63	29.68	0	0.00	29.55	63	917	6.87%
2019/05/13	20	29.54	1	29.50	29.45	19	922	2.06%
2019/05/10	20	30.00	20	29.80	29.70	0	932	0.00%
2019/05/09	1	30.00	5	30.04	29.95	-4	921	-0.43%
2019/05/08	0	0.00	10	30.05	30.05	-10	901	-1.11%
2019/05/07	10	30.15	0	0.00	30.20	10	893	1.12%
2019/05/06	8	29.55	0	0.00	29.60	8	860	0.93%
2019/05/03	0	0.00	5	30.05	30.00	-5	850	-0.59%
2019/05/02	5	29.65	0	0.00	29.65	5	815	0.61%
2019/04/29	0	0.00	3	29.20	29.20	-3	817	-0.37%
2019/04/26	0.1	29.40	0	0.00	29.35	0.1	816	0.01%
2019/04/25	3	29.60	0	0.00	29.45	3	812	0.37%
2019/04/24	2	29.53	0	0.00	29.60	2	807	0.25%
2019/04/23	3	29.63	0	0.00	29.60	3	802	0.37%
2019/04/17	0	0.00	28	29.50	29.40	-28	785	-3.56%
2019/04/15	28	29.49	0	0.00	29.45	28	770	3.63%
2019/03/29	0	0.00	2	30.15	30.15	-2	651	-0.31%
2019/03/27	0	0.00	10	29.73	29.80	-10	653	-1.53%
2019/03/21	0	0.00	2	29.65	29.60	-2	658	-0.30%
2019/02/26	0	0.00	3	29.53	29.55	-3	675	-0.44%
2019/02/25	13	29.25	0	0.00	29.25	13	656	1.98%
2019/02/11	2	28.70	0	0.00	28.65	2	658	0.30%
2019/01/28	0	0.00	2	29.00	28.95	-2	665	-0.30%
2019/01/18	0	0.00	1	29.60	29.60	-1	778	-0.13%
2019/01/15	1	29.30	0	0.00	29.45	1	859	0.12%
2018/11/28	0	0.00	15	28.95	28.95	-15	1,618	-0.93%
2018/11/27	0	0.00	1	28.50	28.60	-1	1,605	-0.06%
2018/11/09	0	0.00	4	28.75	28.35	-4	1,676	-0.24%
2018/11/05	5	28.80	0	0.00	28.65	5	1,688	0.30%
2018/10/30	2	28.90	0	0.00	28.85	2	1,648	0.12%
2018/10/26	0	0.00	14	29.83	29.85	-14	1,632	-0.86%
2018/10/25	0	0.00	10	29.65	29.50	-10	1,617	-0.62%
2018/10/24	6	30.00	7	30.40	30.00	-1	1,597	-0.06%
2018/10/22	18	31.01	0	0.00	30.90	18	1,557	1.16%
2018/10/18	2	31.05	1	31.35	31.45	1	1,535	0.07%
2018/10/17	1	31.00	0	0.00	30.85	1	1,499	0.07%
2018/10/16	18	32.24	14	31.77	31.55	4	1,424	0.28%
2018/10/15	1	32.10	1	31.45	31.95	0	1,158	0.00%
2018/10/12	0	0.00	3	30.25	30.45	-3	1,050	-0.29%
2018/10/11	14	29.86	0.4	30.00	30.05	13.7	1,025	1.33%
2018/10/09	4	30.95	0	0.00	30.95	4	978	0.41%
2018/10/05	8	29.99	0	0.00	29.95	8	868	0.92%
2018/10/04	10	30.10	0	0.00	30.60	10	841	1.19%
2018/10/03	2	30.30	2	30.80	30.10	0	820	0.00%
2018/10/02	0	0.00	0.3	29.85	29.80	-0.3	803	-0.03%
2018/09/27	10	29.75	0.4	29.75	29.75	9.6	784	1.22%
2018/09/21	12	29.58	0	0.00	29.55	12	763	1.57%
2018/09/20	10	29.47	0	0.00	29.40	10	757	1.32%
2018/09/17	5	29.25	0	0.00	29.30	5	748	0.67%
2018/09/14	11	29.58	0	0.00	29.65	11	745	1.48%
2018/08/30	0	0.00	4	30.35	30.35	-4	716	-0.56%
2018/08/23	0	0.00	2	31.00	30.90	-2	665	-0.30%
2018/08/21	2	30.75	8	30.64	30.80	-6	635	-0.94%
2018/08/20	2	30.48	0	0.00	30.40	2	617	0.32%
2018/08/16	2	29.85	0	0.00	30.25	2	599	0.33%
2018/08/07	0	0.00	1	31.00	30.75	-1	542	-0.18%
2018/08/06	0	0.00	32	30.84	30.85	-32	531	-6.02%
2018/07/27	0	0.00	4	30.60	30.60	-4	531	-0.75%
2018/07/26	1	30.75	0	0.00	30.70	1	517	0.19%
2018/07/24	0	0.00	5	30.05	29.95	-5	471	-1.06%
2018/07/19	0	0.00	3	29.50	29.40	-3	444	-0.68%
2018/06/26	5	28.25	0	0.00	28.35	5	458	1.09%
2018/06/25	5	28.55	0	0.00	28.65	5	457	1.09%
2018/06/20	5	29.05	0	0.00	29.00	5	465	1.08%
2018/06/13	0	0.00	4	29.40	29.35	-4	442	-0.90%
2018/06/04	0	0.00	0.1	29.20	29.30	-0.1	436	-0.01%
2018/06/01	0	0.00	2.1	29.15	29.30	-2.1	434	-0.48%
2018/05/29	0	0.00	3	29.35	29.15	-3	432	-0.69%
2018/05/28	0	0.00	1	29.45	29.35	-1	431	-0.23%
2018/04/27	0	0.00	3	28.10	28.15	-3	443	-0.68%
2018/04/24	3	27.95	0	0.00	27.85	3	466	0.64%
2018/04/13	0	0.00	2	27.95	27.90	-2	504	-0.40%
2018/04/02	0	0.00	14	27.75	27.70	-14	577	-2.42%
2018/03/29	5	27.50	0	0.00	27.70	5	573	0.87%
2018/02/09	5	27.10	0	0.00	27.40	5	894	0.56%
2018/02/07	0	0.00	2	27.80	28.00	-2	876	-0.23%
2018/02/06	0	0.00	20	28.00	27.80	-20	867	-2.30%
2018/01/23	0.8	29.00	0	0.00	29.00	0.8	1,016	0.07%
2018/01/22	0	0.00	0.4	28.85	28.85	-0.4	1,014	-0.04%