慧洋-KY (2637)-凱基-站前券商分點個股進出

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
69.0
漲跌
▲1.2
漲幅
+1.77%
成交量
4,477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-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	68.52	1	69.00	69.00	4	6,492	0.06%
2024/05/02	15	68.29	4	68.08	67.80	11	6,450	0.17%
2024/04/30	3	68.43	17	68.19	68.10	-14	6,441	-0.22%
2024/04/29	16.1	69.75	1	70.40	68.90	15.1	6,401	0.24%
2024/04/26	3	68.40	15	68.65	68.70	-12	6,323	-0.19%
2024/04/25	4	67.43	3	68.10	67.10	1	6,323	0.02%
2024/04/24	22	67.54	8.5	67.44	67.50	13.5	6,433	0.21%
2024/04/23	61.2	69.41	69.2	68.04	69.20	-8	6,346	-0.13%
2024/04/22	8.2	69.37	18.1	69.20	69.20	-9.9	6,217	-0.16%
2024/04/19	5.6	65.24	6.5	66.28	66.30	-0.9	5,846	-0.02%
2024/04/18	6	62.80	7	64.11	64.70	-1	5,649	-0.02%
2024/04/17	1	63.50	12.1	63.98	63.20	-11.1	5,642	-0.20%
2024/04/16	7	63.74	20	63.52	62.90	-13	5,686	-0.23%
2024/04/15	2.2	66.95	10	66.25	66.00	-7.8	5,747	-0.14%
2024/04/12	2.5	65.27	20	65.90	66.70	-17.5	5,782	-0.30%
2024/04/11	26.2	63.50	19	63.88	64.20	7.2	6,060	0.12%
2024/04/10	3	63.17	8	63.16	63.20	-5	6,140	-0.08%
2024/04/09	6	61.34	44	63.35	63.70	-38	6,134	-0.62%
2024/04/08	2	57.70	6	58.40	58.50	-4	5,986	-0.07%
2024/04/03	1	57.50	0	0.00	57.40	1	5,976	0.02%
2024/04/02	15	57.40	0	0.00	57.30	15	6,020	0.25%
2024/04/01	2	58.15	0	0.00	58.50	2	6,049	0.03%
2024/03/29	13	58.33	3	58.40	58.40	10	6,209	0.16%
2024/03/28	1	59.00	0.1	60.10	58.90	0.9	6,350	0.01%
2024/03/27	9	58.62	4	59.38	60.00	5	6,487	0.08%
2024/03/26	10	60.13	22	59.50	59.50	-12	6,719	-0.18%
2024/03/25	2	61.55	4	61.98	61.90	-2	6,756	-0.03%
2024/03/22	15	60.45	18	60.57	61.80	-3	6,852	-0.04%
2024/03/21	4	60.63	1	60.90	60.60	3	7,038	0.04%
2024/03/20	10	61.39	8	61.61	61.10	2	7,038	0.03%
2024/03/19	22.1	61.19	61	61.43	61.50	-38.9	7,029	-0.55%
2024/03/18	14	58.16	3	58.40	58.60	11	7,055	0.16%
2024/03/15	13	59.17	11.1	59.19	58.90	1.9	7,025	0.03%
2024/03/14	10	60.64	0	0.00	60.10	10	6,901	0.14%
2024/03/13	20	61.01	0	0.00	60.60	20	6,970	0.29%
2024/03/12	3	61.37	20.3	61.36	61.50	-17.3	7,058	-0.24%
2024/03/11	2.1	61.32	15.2	61.28	61.60	-13.1	7,280	-0.18%
2024/03/08	18.1	61.55	13	61.44	60.80	5.1	8,102	0.06%
2024/03/07	14	59.89	2	60.10	59.80	12	8,665	0.14%
2024/03/06	13	61.10	50.1	61.01	60.10	-37.1	8,832	-0.42%
2024/03/05	17	61.82	22	61.06	61.70	-5	8,838	-0.06%
2024/03/04	4	61.48	15	61.76	62.00	-11	8,891	-0.12%
2024/03/01	29	60.60	14	60.46	61.10	15	9,499	0.16%
2024/02/29	11	61.05	32.8	61.36	61.40	-21.8	9,495	-0.23%
2024/02/27	43	58.65	44	58.95	58.10	-1	9,318	-0.01%
2024/02/26	21.4	59.43	20.9	58.44	59.30	0.5	9,164	0.01%
2024/02/23	20	56.68	3.3	56.45	56.40	16.7	8,967	0.19%
2024/02/22	64	56.52	68	57.13	56.80	-4	8,926	-0.04%
2024/02/21	36	56.78	31	56.43	56.50	5	8,768	0.06%
2024/02/20	21	55.44	8	55.48	54.90	13	8,562	0.15%
2024/02/19	0	0.00	1	54.10	53.90	-1	8,457	-0.01%
2024/02/16	1	52.90	1	52.70	53.00	0	8,409	0.00%
2024/02/15	0	0.00	0	52.10	52.40	0	8,403	0.00%
2024/02/05	2	51.35	0.1	51.10	51.00	1.9	8,382	0.02%
2024/02/02	0	0.00	10	51.88	51.60	-10	8,383	-0.12%
2024/02/01	0.1	53.20	22	53.01	53.20	-21.9	8,353	-0.26%
2024/01/30	11	51.27	0	0.00	52.00	11	8,286	0.13%
2024/01/29	1	52.00	2	52.20	52.30	-1	8,275	-0.01%
2024/01/26	2	51.50	1.1	51.61	51.60	0.9	8,291	0.01%
2024/01/25	3.1	52.37	0	0.00	52.40	3.1	8,290	0.04%
2024/01/24	1	53.00	14	53.20	52.30	-13	8,292	-0.16%
2024/01/23	1	52.40	0.3	52.40	52.50	0.7	8,292	0.01%
2024/01/22	0	0.00	0.1	52.18	52.20	-0.1	8,300	0.00%
2024/01/19	30	51.92	37	52.39	52.10	-7	8,297	-0.08%
2024/01/18	47.1	53.20	21.1	52.36	53.20	26	8,281	0.31%
2024/01/17	0	0.00	1	51.00	50.30	-1	8,162	-0.01%
2024/01/16	24	50.90	10	50.70	50.90	14	8,140	0.17%
2024/01/15	1	51.50	1	52.30	51.50	0	8,140	0.00%
2024/01/12	1	52.10	1	52.20	52.10	0	8,160	0.00%
2024/01/11	1	51.20	3	51.67	51.50	-2	8,199	-0.02%
2024/01/10	2	51.05	3	51.43	51.10	-1	8,197	-0.01%
2024/01/09	30	52.52	6.3	52.42	52.50	23.7	8,159	0.29%
2024/01/08	23.1	54.43	16	53.98	54.00	7.1	7,997	0.09%
2024/01/05	96.3	54.74	86	54.76	54.90	10.3	7,872	0.13%
2024/01/04	4.1	53.25	9.5	53.26	53.20	-5.4	7,462	-0.07%
2024/01/03	16	52.58	9	52.17	52.10	7	7,437	0.09%
2024/01/02	1	52.60	8	52.53	52.40	-7	7,479	-0.09%
2023/12/29	1	51.80	8	51.93	52.00	-7	7,457	-0.09%
2023/12/28	9	52.53	2	51.70	51.90	7	7,560	0.09%
2023/12/27	11.1	53.48	17	53.66	53.50	-5.9	7,538	-0.08%
2023/12/26	3	52.30	59.5	52.21	53.00	-56.5	7,480	-0.76%
2023/12/25	65.5	50.24	8.2	50.91	49.95	57.3	7,324	0.78%
2023/12/22	5	53.16	3	53.23	53.20	2	7,252	0.03%
2023/12/21	20.3	53.81	33	53.37	53.60	-12.7	7,195	-0.18%
2023/12/20	11	51.30	2	51.30	52.00	9	6,995	0.13%
2023/12/19	3.3	51.85	4	51.08	51.00	-0.7	6,992	-0.01%
2023/12/18	17	51.44	7	51.01	51.30	10	7,084	0.14%
2023/12/15	0	0.00	4	50.95	51.10	-4	7,143	-0.06%
2023/12/14	2	50.80	6	50.72	50.60	-4	7,403	-0.05%
2023/12/13	14	52.04	43	52.25	51.50	-29	7,594	-0.38%
2023/12/12	9.1	50.85	2	51.00	50.70	7.1	8,078	0.09%
2023/12/11	0	0.00	0.1	50.70	50.90	-0.1	8,421	0.00%
2023/12/08	3	50.83	0	0.00	50.60	3	8,403	0.04%
2023/12/07	2	51.65	3	51.70	51.20	-1	8,341	-0.01%
2023/12/06	33	52.80	36	53.13	52.50	-3	8,257	-0.04%
2023/12/05	180	54.05	205	54.57	53.60	-25	8,049	-0.31%	大買/大賣/
2023/12/04	108.3	53.23	130	53.68	55.00	-21.7	7,193	-0.30%	大買/大賣/
2023/12/01	17	50.01	42	50.19	50.30	-25	6,548	-0.38%
2023/11/30	21	49.31	14	49.65	48.50	7	6,363	0.11%
2023/11/29	6	48.16	5	48.32	48.15	1	6,336	0.02%
2023/11/28	57	49.51	60.3	49.14	48.90	-3.3	6,225	-0.05%
2023/11/27	5	46.78	31	46.84	46.60	-26	5,540	-0.47%
2023/11/24	2	45.45	4	45.36	45.10	-2	5,446	-0.04%
2023/11/23	0	0.00	1	44.65	44.65	-1	5,462	-0.02%
2023/11/22	0.1	44.20	7	44.25	44.20	-6.9	5,474	-0.13%
2023/11/21	2	44.30	210	44.43	44.45	-208	5,503	-3.78%	大賣/鉅額交易
2023/11/20	7	44.06	1	43.95	44.05	6	5,544	0.11%
2023/11/17	203	44.07	38	44.06	44.10	165	5,642	2.92%	大買/鉅額交易
2023/11/16	5	43.40	1	43.15	43.50	4	5,753	0.07%
2023/11/15	10.3	43.00	0	0.00	43.00	10.3	5,903	0.17%
2023/11/14	0	0.00	14	42.20	42.20	-14	6,176	-0.23%
2023/11/13	1	42.20	0	0.00	42.10	1	6,208	0.02%
2023/11/10	0.1	42.75	0	0.00	42.35	0.1	6,227	0.00%
2023/11/09	0	0.00	1	43.00	43.00	-1	6,250	-0.02%
2023/11/06	17	43.41	3	43.40	43.40	14	6,414	0.22%
2023/11/03	0	0.00	1	43.15	43.20	-1	6,435	-0.02%
2023/11/02	0	0.00	16	42.48	42.65	-16	6,452	-0.25%
2023/11/01	0	0.00	98	41.59	41.80	-98	6,463	-1.52%
2023/10/31	17.1	42.64	57	42.09	41.70	-39.9	6,473	-0.62%
2023/10/30	4.1	42.33	4	42.71	42.80	0.1	6,532	0.00%
2023/10/27	1	42.90	3	42.72	43.10	-2	6,644	-0.03%
2023/10/26	18.1	42.40	48	42.61	42.30	-29.9	6,662	-0.45%
2023/10/25	41	43.86	0	0.00	43.75	41	6,692	0.61%
2023/10/24	14	43.90	4	43.91	44.00	10	6,692	0.15%
2023/10/23	8.1	44.24	6	44.31	44.30	2.1	6,693	0.03%
2023/10/20	3	45.48	0	0.00	45.60	3	6,689	0.04%
2023/10/19	6	46.89	12	46.89	47.15	-6	6,775	-0.09%
2023/10/18	7.1	45.93	3	46.10	45.25	4.1	6,772	0.06%
2023/10/17	12.3	45.96	29	46.25	45.60	-16.7	6,811	-0.25%
2023/10/16	1	46.60	0	0.00	46.90	1	6,851	0.01%
2023/10/12	2	46.90	2	46.80	47.05	0	6,917	0.00%
2023/10/11	30	48.20	19	47.33	47.15	11	6,906	0.16%
2023/10/06	5	48.76	14	49.00	48.90	-9	6,844	-0.13%
2023/10/05	26	47.74	12	47.67	47.30	14	6,762	0.21%
2023/10/04	8	47.34	7	47.66	47.90	1	6,708	0.01%
2023/10/03	14	46.85	0	0.00	46.50	14	6,612	0.21%
2023/10/02	4	47.73	4	47.80	47.35	0	6,614	0.00%
2023/09/28	4	48.63	0	0.00	48.45	4	6,576	0.06%
2023/09/27	19	49.52	16	48.82	48.45	3	6,577	0.05%
2023/09/26	10	48.07	64	47.93	48.75	-54	6,572	-0.82%
2023/09/25	47	49.30	43	48.71	48.70	4	6,554	0.06%
2023/09/22	27	49.69	14	49.62	49.65	13	6,523	0.20%
2023/09/21	60	50.42	59	49.61	49.45	1	6,474	0.02%
2023/09/20	51	50.64	53	50.36	50.00	-2	6,315	-0.03%
2023/09/19	12	51.08	24	51.08	50.50	-12	6,030	-0.20%
2023/09/18	253	50.90	96	50.72	50.50	157	5,762	2.72%	大買/鉅額交易
2023/09/15	98	51.62	103	51.77	51.40	-5	5,563	-0.09%	大賣/
2023/09/14	135	50.38	27.1	49.63	50.90	107.9	4,974	2.17%	大買/鉅額交易
2023/09/13	3	45.97	2	46.10	46.40	1	4,601	0.02%
2023/09/12	2	45.98	1	45.90	46.15	1	4,616	0.02%
2023/09/11	2	46.18	4	46.31	45.90	-2	4,608	-0.04%
2023/09/08	2	46.05	3	45.98	45.80	-1	4,591	-0.02%
2023/09/07	0	0.00	10	45.65	45.20	-10	4,552	-0.22%
2023/09/06	3	45.75	2	46.43	45.90	1	4,572	0.02%
2023/09/05	7	45.79	0	0.00	46.35	7	4,568	0.15%
2023/09/04	3	45.23	3	45.35	45.55	0	4,580	0.00%
2023/09/01	10	45.30	0	0.00	45.20	10	4,545	0.22%
2023/08/31	1	45.80	2	45.83	45.90	-1	4,585	-0.02%
2023/08/29	1.1	45.41	5	45.25	45.50	-4	4,615	-0.09%
2023/08/28	0	0.00	6	43.83	43.80	-6	4,660	-0.13%
2023/08/25	6	43.54	0	0.00	43.30	6	4,724	0.13%
2023/08/24	3	43.68	9	43.82	43.60	-6	4,812	-0.12%
2023/08/23	43	45.09	33	45.37	44.65	10	4,852	0.21%
2023/08/22	8	45.19	4	44.93	45.15	4	4,915	0.08%
2023/08/21	44	45.91	20	45.62	45.80	24	4,840	0.50%
2023/08/18	92	47.18	71	47.07	47.50	21	4,706	0.45%
2023/08/17	6	44.10	6	43.92	43.95	0	4,435	0.00%
2023/08/16	5	42.84	2	42.90	42.25	3	4,388	0.07%
2023/08/15	2.3	42.52	12	42.44	42.85	-9.7	4,380	-0.22%
2023/08/14	19.1	42.25	6	42.69	41.80	13.1	4,360	0.30%
2023/08/10	5	45.21	0	0.00	45.25	5	4,239	0.12%
2023/08/09	3	45.55	0	0.00	45.45	3	4,240	0.07%
2023/08/08	3	46.43	1	46.30	46.45	2	4,223	0.05%
2023/08/07	1	47.30	0	0.00	46.90	1	4,196	0.02%
2023/08/04	1	47.35	0	0.00	47.40	1	4,198	0.02%
2023/08/02	16	47.31	11.2	47.29	47.35	4.8	4,185	0.11%
2023/08/01	18.2	46.96	9	46.95	47.05	9.2	4,123	0.22%
2023/07/31	2	45.65	1	45.40	45.55	1	4,046	0.02%
2023/07/28	6	46.52	17.2	47.10	46.40	-11.2	4,008	-0.28%
2023/07/27	6.3	46.21	13	46.21	46.05	-6.7	3,924	-0.17%
2023/07/26	1	45.00	0	0.00	45.20	1	3,930	0.03%
2023/07/25	8	45.18	4	44.85	44.85	4	3,935	0.10%
2023/07/24	22	45.80	13	45.60	45.45	9	3,904	0.23%
2023/07/21	7	46.39	9	46.52	46.45	-2	3,800	-0.05%
2023/07/20	0	0.00	1	46.10	46.30	-1	3,738	-0.03%
2023/07/19	7	45.76	17.2	45.40	45.25	-10.2	3,667	-0.28%
2023/07/18	7	44.93	0	0.00	45.45	7	3,608	0.19%
2023/07/17	3	45.72	3	45.85	45.65	0	3,553	0.00%
2023/07/14	0	0.00	4	46.00	46.05	-4	3,583	-0.11%
2023/07/13	20.2	45.60	18.1	45.29	45.15	2.2	3,621	0.06%
2023/07/12	2.1	46.90	9	47.10	46.60	-6.9	3,597	-0.19%
2023/07/11	3	47.50	0	0.00	47.60	3	3,584	0.08%
2023/07/10	7.2	47.65	5	47.05	47.05	2.2	3,630	0.06%
2023/07/07	14	48.43	18	48.04	48.00	-4	3,668	-0.11%
2023/07/06	0	0.00	19	49.15	48.85	-19	3,678	-0.52%
2023/07/05	1	49.30	1	48.85	48.85	0	3,743	0.00%
2023/07/04	30	49.33	22	49.05	48.75	8	3,852	0.21%
2023/07/03	6	49.62	13	49.76	49.70	-7	3,824	-0.18%
2023/06/30	6	49.06	5	48.86	48.80	1	3,771	0.03%
2023/06/29	11.1	48.68	16	48.60	48.65	-4.9	3,744	-0.13%
2023/06/28	25.1	48.95	19	48.78	48.95	6.1	3,768	0.16%
2023/06/27	6	50.05	5	49.84	49.80	1	3,808	0.03%
2023/06/26	22	49.95	0	0.00	49.95	22	3,938	0.56%
2023/06/21	21	49.84	2	49.78	50.00	19	3,998	0.48%
2023/06/19	3	50.30	1	50.30	50.20	2	4,175	0.05%
2023/06/15	3	50.77	0	0.00	50.70	3	4,155	0.07%
2023/06/14	1	50.70	13	51.00	50.70	-12	4,180	-0.29%
2023/06/13	0	0.00	2	50.30	50.30	-2	4,284	-0.05%
2023/06/12	4	50.60	36	50.71	50.30	-32	4,436	-0.72%
2023/06/09	41	50.98	1	51.00	51.00	40	4,541	0.88%
2023/06/08	0	0.00	11	51.17	50.80	-11	4,597	-0.24%
2023/06/07	8	50.73	0	0.00	50.80	8	4,681	0.17%
2023/06/06	21	50.44	1	50.80	50.40	20	4,705	0.43%
2023/06/05	7	50.57	3	50.60	50.20	4	4,725	0.08%
2023/06/02	4	50.04	2	50.25	50.20	2	4,763	0.04%
2023/06/01	16.1	49.99	7	49.70	49.70	9.1	4,924	0.18%
2023/05/31	9.2	52.00	6	51.00	51.00	3.2	5,012	0.06%
2023/05/30	9.3	53.22	14	53.34	52.30	-4.7	5,388	-0.09%
2023/05/29	6	59.98	0	0.00	60.30	6	5,653	0.11%
2023/05/26	60	59.73	22	59.05	59.00	38	6,084	0.62%
2023/05/25	16	62.27	10	61.30	61.30	6	6,260	0.10%
2023/05/24	38	62.85	8	62.90	62.90	30	6,258	0.48%
2023/05/23	2	63.30	18	62.99	63.00	-16	6,258	-0.26%
2023/05/22	1	63.20	3	63.27	63.30	-2	6,247	-0.03%
2023/05/19	18	62.89	12	62.95	62.90	6	6,255	0.10%
2023/05/18	4	63.20	12	63.32	63.40	-8	6,235	-0.13%
2023/05/16	6	63.10	1	62.90	62.90	5	6,227	0.08%
2023/05/15	5	62.82	18	62.53	62.70	-13	6,235	-0.21%
2023/05/12	1	62.20	0	0.00	62.20	1	6,224	0.02%
2023/05/11	0.5	61.80	6	61.80	61.80	-5.5	6,235	-0.09%
2023/05/09	3	61.30	0	0.00	60.70	3	6,249	0.05%
2023/05/08	1	61.20	6	61.40	61.00	-5	6,277	-0.08%
2023/05/05	28	61.45	1	61.10	61.10	27	6,320	0.43%
2023/05/04	2	62.85	2	62.50	62.50	0	6,318	0.00%
2023/05/03	3	63.30	4	63.05	62.80	-1	6,367	-0.02%
2023/05/02	1	63.00	7	63.66	64.00	-6	6,397	-0.09%
2023/04/28	0	0.00	8	63.51	64.10	-8	6,401	-0.12%
2023/04/27	0	0.00	1	62.60	62.20	-1	6,405	-0.02%
2023/04/26	11	61.22	8	61.90	62.00	3	6,421	0.05%
2023/04/25	26	62.30	7	62.16	62.00	19	6,421	0.30%
2023/04/24	12.3	62.44	1	62.70	62.60	11.3	6,439	0.18%
2023/04/21	29.2	62.65	11	62.53	62.80	18.2	6,453	0.28%
2023/04/20	2	63.40	6.1	62.98	62.70	-4.1	6,450	-0.06%
2023/04/19	42.1	63.85	5	64.42	63.50	37.1	6,465	0.57%
2023/04/18	16	64.77	0	0.00	64.60	16	6,505	0.25%
2023/04/17	1	65.60	27	65.65	66.00	-26	6,485	-0.40%
2023/04/14	17	64.66	46	64.72	65.10	-29	6,613	-0.44%
2023/04/13	35	64.86	0	0.00	64.60	35	6,660	0.53%
2023/04/12	67	66.16	12	66.02	65.80	55	6,635	0.83%
2023/04/11	4	65.85	51	66.37	65.80	-47	6,629	-0.71%
2023/04/10	12.4	66.47	2	66.40	66.40	10.4	6,650	0.16%
2023/04/07	14.1	66.29	5	66.50	66.60	9.1	6,656	0.14%
2023/04/06	37	64.69	1	63.80	63.80	36	6,658	0.54%
2023/03/31	2	64.40	2	64.00	64.20	0	6,801	0.00%
2023/03/30	0	0.00	2	64.10	64.00	-2	7,577	-0.03%
2023/03/29	4	63.73	11	64.03	63.50	-7	8,017	-0.09%
2023/03/28	11	64.37	0	0.00	64.10	11	8,393	0.13%
2023/03/27	26.2	65.72	11	65.26	66.00	15.2	8,799	0.17%
2023/03/24	5	64.02	6	63.77	63.70	-1	9,368	-0.01%
2023/03/23	23.4	65.69	14	66.62	64.30	9.4	9,661	0.10%
2023/03/22	10	68.50	23	68.23	68.50	-13	9,562	-0.14%
2023/03/21	7.2	67.58	0	0.00	67.60	7.2	9,583	0.08%
2023/03/20	0	0.00	11	67.44	67.50	-11	9,621	-0.11%
2023/03/17	1	67.60	0	0.00	67.70	1	9,707	0.01%
2023/03/16	5.5	68.12	15	68.87	67.60	-9.5	9,741	-0.10%
2023/03/15	37	68.78	22.3	68.51	68.60	14.7	9,749	0.15%
2023/03/14	10.2	68.16	42	67.13	68.20	-31.8	9,785	-0.32%
2023/03/13	37	66.06	5	65.58	66.00	32	9,754	0.33%
2023/03/10	11.2	67.09	13	67.41	66.50	-1.8	9,724	-0.02%
2023/03/09	7.2	67.10	16	67.53	67.00	-8.8	9,771	-0.09%
2023/03/08	2.1	67.32	13	67.68	67.20	-11	9,788	-0.11%
2023/03/07	4.1	68.45	24	68.68	68.30	-20	9,822	-0.20%
2023/03/06	52.2	68.52	35.1	68.41	68.50	17.2	9,870	0.17%
2023/03/03	33.3	70.20	21	70.03	70.60	12.3	9,858	0.12%
2023/03/02	48.3	70.21	56.2	70.43	69.90	-7.9	9,745	-0.08%
2023/03/01	409.2	67.54	392.2	68.40	67.40	17.1	9,362	0.18%	大買/大賣/
2023/02/24	132.1	68.10	147.3	66.89	68.00	-15.2	9,027	-0.17%	大買/大賣/
2023/02/23	24.3	65.10	184.4	66.13	65.50	-160.1	8,555	-1.87%	大賣/鉅額交易
2023/02/22	10	62.00	91	62.55	61.90	-81	8,291	-0.98%
2023/02/21	3.2	61.48	4	61.50	61.80	-0.8	8,291	-0.01%
2023/02/17	7	60.19	1	60.10	60.20	6	8,532	0.07%
2023/02/15	75	61.42	1	61.20	61.00	74	8,730	0.85%
2023/02/14	1	61.80	3.2	61.49	61.60	-2.2	8,770	-0.03%
2023/02/13	10	60.85	1	60.80	61.10	9	8,853	0.10%
2023/02/09	31	62.00	29	62.25	62.00	2	9,162	0.02%
2023/02/06	1	60.50	0	0.00	61.20	1	9,474	0.01%
2023/02/03	4	61.70	4	61.85	61.60	0	9,524	0.00%
2023/02/02	0	0.00	5	62.00	61.90	-5	9,532	-0.05%
2023/02/01	1	61.00	11	61.20	61.20	-10	9,558	-0.10%
2023/01/31	1	60.40	1	60.70	60.70	0	9,590	0.00%
2023/01/30	4	59.60	5	59.74	59.90	-1	9,621	-0.01%
2023/01/17	5	59.74	2	59.20	59.80	3	9,647	0.03%
2023/01/16	4	58.10	0	0.00	58.50	4	9,738	0.04%
2023/01/13	5	59.08	1	58.80	58.80	4	9,758	0.04%
2023/01/12	8	59.58	0	0.00	59.20	8	9,819	0.08%
2023/01/11	3	60.30	1	60.10	60.00	2	9,844	0.02%
2023/01/10	6	60.28	20	61.00	60.10	-14	9,885	-0.14%
2023/01/09	2	60.35	2	60.55	60.80	0	9,986	0.00%
2023/01/06	4	60.10	12	60.31	60.00	-8	10,019	-0.08%
2023/01/05	0	0.00	1	60.60	60.80	-1	10,026	-0.01%
2023/01/04	26	60.20	20	60.19	60.00	6	10,126	0.06%
2023/01/03	2	61.70	1	62.00	62.60	1	10,141	0.01%
2022/12/30	24	62.06	25	61.46	61.40	-1	10,203	-0.01%
2022/12/29	12	61.17	13	61.75	61.40	-1	10,319	-0.01%
2022/12/28	6	61.38	7	61.74	61.30	-1	10,428	-0.01%
2022/12/27	10.2	62.74	8	62.67	62.10	2.2	10,510	0.02%
2022/12/26	8	62.89	13	62.72	62.70	-5	10,577	-0.05%
2022/12/23	99	64.96	34	65.38	64.80	65	10,549	0.62%
2022/12/22	439.2	65.97	445	65.27	67.00	-5.9	10,436	-0.06%	大買/大賣/
2022/12/21	104	64.56	40	64.76	64.80	64	9,828	0.65%	大買/
2022/12/20	58	63.16	91	63.35	62.80	-33	9,502	-0.35%
2022/12/19	174	62.86	102	62.81	61.90	72	9,246	0.78%	大買/大賣/
2022/12/16	130	65.18	164.2	64.87	64.40	-34.2	8,936	-0.38%	大買/大賣/
2022/12/15	31	61.73	102.3	61.86	63.50	-71.3	8,658	-0.82%	大賣/
2022/12/14	34	58.72	41	58.52	58.80	-7	8,714	-0.08%
2022/12/13	11	59.65	15	59.94	59.60	-4	8,698	-0.05%
2022/12/12	1	59.13	14	58.99	58.90	-13	8,849	-0.15%
2022/12/09	12	60.10	13	59.85	60.10	-1	8,953	-0.01%
2022/12/08	22	57.86	8	57.63	57.80	14	9,250	0.15%
2022/12/07	76	58.96	57	58.98	58.20	19	9,439	0.20%
2022/12/06	58	58.65	62	58.97	57.90	-4	9,468	-0.04%
2022/12/05	43	61.94	1	62.50	61.30	42	9,428	0.45%
2022/12/02	15	61.48	24	61.53	61.50	-9	9,492	-0.09%
2022/12/01	38.2	62.47	24	62.98	61.50	14.2	9,529	0.15%
2022/11/30	4	61.05	18	61.49	61.90	-14	9,486	-0.15%
2022/11/29	34	59.67	55.1	59.89	61.30	-21.1	9,493	-0.22%
2022/11/28	135	59.44	55	59.40	59.40	80	9,552	0.84%	大買/
2022/11/25	77	60.84	40.1	60.53	60.70	36.9	9,562	0.39%
2022/11/24	2	59.50	6	59.18	59.80	-4	9,497	-0.04%
2022/11/23	8	58.49	17	58.34	58.70	-9	9,479	-0.09%
2022/11/22	3	57.07	0.1	57.24	57.20	2.9	9,543	0.03%
2022/11/21	12.1	56.96	5	56.90	56.40	7.1	9,576	0.07%
2022/11/18	1.1	58.03	75	58.60	57.70	-73.9	9,624	-0.77%
2022/11/17	5	58.60	5	59.18	58.50	0	9,620	0.00%
2022/11/16	29	59.72	42	59.01	59.00	-13	9,648	-0.14%
2022/11/15	27	58.40	29	58.10	58.50	-2	9,664	-0.02%
2022/11/14	21	58.28	65	58.35	58.30	-44	9,673	-0.45%
2022/11/11	25	57.76	20	57.45	57.30	5	9,690	0.05%
2022/11/10	14	56.98	2	57.25	56.80	12	9,642	0.12%
2022/11/09	39	56.81	20	57.08	57.10	19	9,694	0.20%
2022/11/08	34.2	57.21	94.1	57.23	56.70	-59.9	9,791	-0.61%
2022/11/07	82	55.75	65.3	56.05	55.60	16.7	9,677	0.17%
2022/11/04	51	54.54	43	53.87	54.90	8	9,596	0.08%
2022/11/03	5	51.16	4	51.25	51.40	1	9,419	0.01%
2022/11/02	7	52.10	10	52.70	52.00	-3	9,427	-0.03%
2022/11/01	8	51.53	0	0.00	51.10	8	9,403	0.09%
2022/10/31	3	52.23	0	0.00	52.30	3	9,403	0.03%
2022/10/28	6.3	53.37	5	53.22	52.80	1.3	9,457	0.01%
2022/10/27	5	53.62	3	53.77	54.10	2	9,421	0.02%
2022/10/26	3.1	53.25	1	53.90	53.70	2.1	9,417	0.02%
2022/10/25	2	55.30	2	54.50	54.40	0	9,401	0.00%
2022/10/24	25	55.51	16.4	55.54	55.40	8.6	9,443	0.09%
2022/10/21	1	53.00	0	0.00	53.00	1	9,368	0.01%
2022/10/20	9	52.32	6	52.63	53.00	3	9,375	0.03%
2022/10/19	5	55.08	12	54.69	54.50	-7	9,370	-0.07%
2022/10/18	2	54.30	3.2	54.74	54.70	-1.2	9,388	-0.01%
2022/10/17	7.2	51.63	27	50.87	53.50	-19.8	9,488	-0.21%
2022/10/14	8.2	53.76	10	53.76	54.00	-1.8	9,776	-0.02%
2022/10/13	13	53.05	11	51.95	51.60	2	9,780	0.02%
2022/10/12	15	54.69	6	54.07	53.80	9	9,889	0.09%
2022/10/11	18	56.87	4	56.55	56.10	14	9,820	0.14%
2022/10/07	1	58.50	23.1	58.72	58.90	-22.1	9,705	-0.23%
2022/10/06	21	57.02	10	57.97	58.30	11	9,651	0.11%
2022/10/05	21.2	57.33	28	57.52	57.40	-6.9	9,582	-0.07%
2022/10/04	16	54.93	18	54.76	56.50	-2	9,528	-0.02%
2022/10/03	6	53.37	21	52.36	53.90	-15	9,458	-0.16%
2022/09/30	183	50.81	175	51.55	51.70	8	9,524	0.08%	大買/大賣/
2022/09/29	3	51.80	6	52.38	51.20	-3	9,759	-0.03%
2022/09/28	71	51.73	64	51.31	51.50	7	10,070	0.07%
2022/09/27	16.1	55.62	16	54.93	55.50	0.1	10,023	0.00%
2022/09/26	8.1	56.36	30	55.57	55.20	-22	10,039	-0.22%
2022/09/23	40.1	58.76	28	58.51	57.90	12.1	10,118	0.12%
2022/09/22	137	58.69	115	58.99	58.00	22	10,163	0.22%	大買/大賣/
2022/09/21	93	58.99	60	58.13	59.70	33	9,902	0.33%
2022/09/20	13	55.76	9	55.99	55.40	4	9,725	0.04%
2022/09/19	33	55.46	28	55.81	55.10	5	10,215	0.05%
2022/09/16	1	59.10	1	58.70	59.10	0	10,379	0.00%
2022/09/15	78	58.70	91	58.13	59.00	-13	10,546	-0.12%
2022/09/14	22	56.55	25	55.70	56.70	-3	10,629	-0.03%
2022/09/13	8	55.05	12	55.02	54.60	-4	10,650	-0.04%
2022/09/12	5.1	56.05	21	54.87	55.80	-15.9	10,866	-0.15%
2022/09/08	16	52.83	4	52.75	52.70	12	10,952	0.11%
2022/09/07	1	53.50	2	53.70	54.20	-1	11,060	-0.01%
2022/09/06	33	55.48	21	55.40	55.10	12	11,209	0.11%
2022/09/05	6.1	54.39	2.1	54.56	54.30	4	11,412	0.04%
2022/09/02	3	55.13	7	54.30	54.10	-4	11,571	-0.03%
2022/09/01	14	56.16	14	56.00	55.80	0	11,840	0.00%
2022/08/31	11	57.75	2	58.00	57.90	9	12,072	0.07%
2022/08/30	53.2	58.05	39	57.82	57.90	14.2	12,243	0.12%
2022/08/29	12	58.61	5	58.36	58.00	7	12,384	0.06%
2022/08/26	6	62.12	2	62.55	62.60	4	12,564	0.03%
2022/08/25	21	62.90	14	63.01	62.20	7	12,740	0.05%
2022/08/24	8.1	63.42	6	63.97	62.80	2.1	13,040	0.02%
2022/08/23	10	64.02	2	64.15	63.80	8	13,155	0.06%
2022/08/22	54.2	65.13	11	65.05	64.90	43.2	13,280	0.33%
2022/08/19	15	68.47	3	68.73	68.10	12	13,663	0.09%
2022/08/18	6	69.55	6	69.88	69.30	0	13,935	0.00%
2022/08/17	11	69.19	1	69.20	69.20	10	14,208	0.07%
2022/08/16	11	68.66	7	68.51	68.50	4	14,467	0.03%
2022/08/15	5.1	68.66	15	68.17	69.60	-9.9	15,072	-0.07%
2022/08/12	2.1	68.56	7	68.43	68.60	-4.9	15,127	-0.03%
2022/08/11	18.1	67.15	13	66.85	66.90	5.1	15,344	0.03%
2022/08/10	6	67.28	7	67.30	66.90	-1	15,521	-0.01%
2022/08/09	6	66.90	6	67.20	67.40	0	15,835	0.00%
2022/08/08	9.2	66.52	26	66.05	66.70	-16.8	16,152	-0.10%
2022/08/05	4	67.28	11	67.35	67.50	-7	16,343	-0.04%
2022/08/04	59.1	65.70	37	65.99	66.40	22.1	16,756	0.13%
2022/08/03	7	66.77	1	67.20	67.20	6	17,114	0.04%
2022/08/02	9	66.59	8	67.86	68.00	1	17,767	0.01%
2022/08/01	1	68.20	2	68.40	68.80	-1	18,273	-0.01%
2022/07/29	4	68.90	11	69.15	68.60	-7	18,835	-0.04%
2022/07/28	6	67.93	3	68.07	68.00	3	19,610	0.02%
2022/07/27	3.1	67.89	3.6	68.01	68.30	-0.5	20,306	0.00%
2022/07/26	1.1	67.34	9	67.73	67.60	-7.9	20,545	-0.04%
2022/07/25	6	67.77	0	0.00	68.00	6	20,856	0.03%
2022/07/22	23.1	69.30	26.3	68.82	69.50	-3.2	20,982	-0.02%
2022/07/21	257	68.39	293	68.82	68.20	-36	21,120	-0.17%	大買/大賣/
2022/07/20	13	67.98	5	67.60	67.20	8	20,998	0.04%
2022/07/19	38	67.88	42	67.75	67.80	-4	21,373	-0.02%
2022/07/18	15	66.87	29	66.53	66.50	-14	21,806	-0.06%
2022/07/15	24.2	65.19	4	65.23	65.30	20.2	22,470	0.09%
2022/07/14	7	65.93	15	65.54	66.30	-8	23,861	-0.03%
2022/07/13	18.2	65.56	27	66.27	64.70	-8.8	24,483	-0.04%
2022/07/12	10	64.50	0	0.00	64.00	10	24,813	0.04%
2022/07/11	22	67.00	5	67.20	67.10	17	25,378	0.07%
2022/07/08	259.1	66.96	266.1	66.99	67.10	-7	25,436	-0.03%	大買/大賣/
2022/07/07	36.2	64.11	11	64.45	65.60	25.2	25,271	0.10%
2022/07/06	42	66.37	36.4	66.46	65.30	5.6	25,067	0.02%
2022/07/05	11.2	63.52	13.3	64.01	64.30	-2.2	24,880	-0.01%
2022/07/04	2.2	61.63	17	62.19	62.10	-14.8	24,830	-0.06%
2022/07/01	95	62.62	91	63.66	61.80	4	24,789	0.02%
2022/06/30	8	65.20	7	66.07	65.00	1	24,566	0.00%
2022/06/29	20.1	68.00	11	67.94	67.90	9.1	24,375	0.04%
2022/06/28	5.1	69.77	7	69.57	70.30	-1.9	24,253	-0.01%
2022/06/27	29.1	71.66	29	72.09	71.20	0.1	24,082	0.00%
2022/06/24	196	67.16	202	67.32	66.80	-6	23,592	-0.03%	大買/大賣/
2022/06/23	14	67.19	35	66.73	66.40	-21	23,286	-0.09%
2022/06/22	39	68.98	19	69.31	68.00	20	23,057	0.09%
2022/06/21	18.1	72.79	13	72.51	73.10	5.1	22,630	0.02%
2022/06/20	31	74.60	43	76.40	72.60	-12	22,392	-0.05%
2022/06/17	40.1	79.33	22	79.80	78.60	18.1	22,053	0.08%
2022/06/16	18.1	82.31	14	82.29	80.00	4.1	21,857	0.02%
2022/06/15	22.3	84.17	31	85.10	83.60	-8.7	21,658	-0.04%
2022/06/14	61	85.51	16	85.55	85.40	45	21,510	0.21%
2022/06/13	90	87.44	82	87.47	87.30	8	21,437	0.04%
2022/06/10	35.1	89.98	37	90.96	91.00	-1.9	21,527	-0.01%
2022/06/09	43.3	94.15	51	94.00	93.10	-7.8	21,528	-0.04%
2022/06/08	76.1	99.49	18	98.63	98.20	58.1	21,804	0.27%
2022/06/07	11	104.23	20	104.30	104.50	-9	22,353	-0.04%
2022/06/06	24	105.23	34.2	104.66	102.00	-10.2	22,305	-0.05%
2022/06/02	33	102.73	49.4	103.42	103.50	-16.4	22,127	-0.07%
2022/06/01	31	99.66	70	100.74	102.00	-39	22,033	-0.18%
2022/05/31	71.3	97.62	84	98.04	97.60	-12.7	21,879	-0.06%
2022/05/30	27.1	96.68	23	97.29	97.80	4.1	21,952	0.02%
2022/05/27	85	98.64	29	97.87	97.50	56	21,887	0.26%
2022/05/26	29	100.13	65	99.67	100.50	-36	21,470	-0.17%
2022/05/25	92	97.91	92	97.78	97.70	0	21,354	0.00%
2022/05/24	25	97.48	37	97.92	97.20	-12	21,214	-0.06%
2022/05/23	146	97.60	165	98.51	97.40	-19	21,216	-0.09%	大買/大賣/
2022/05/20	32	93.88	32	93.82	93.60	0	20,693	0.00%
2022/05/19	19	90.74	14	91.36	91.90	5	20,716	0.02%
2022/05/18	15	93.33	21	93.80	93.40	-6	20,599	-0.03%
2022/05/17	74	92.92	67	93.77	91.80	7	20,581	0.03%
2022/05/16	44	94.02	36	94.37	95.50	8	20,511	0.04%
2022/05/13	40.1	95.42	15	95.61	94.60	25.1	20,239	0.12%
2022/05/12	269	95.33	270	96.99	94.50	-1	20,084	0.00%	大買/大賣/
2022/05/11	111.1	98.48	75	100.47	98.00	36.1	19,675	0.18%	大買/
2022/05/10	208.2	103.05	185	102.63	101.00	23.2	19,482	0.12%	大買/大賣/
2022/05/09	27	102.93	11.2	102.37	100.50	15.8	18,875	0.08%
2022/05/06	31	105.85	34	105.79	108.00	-3	18,397	-0.02%
2022/05/05	115	103.74	142.7	103.07	105.00	-27.7	17,863	-0.15%	大買/大賣/
2022/05/04	75	98.01	97	98.95	100.50	-22	17,011	-0.13%
2022/05/03	36.6	92.41	36	92.42	94.60	0.6	16,316	0.00%
2022/04/29	12.1	91.35	25	91.17	92.20	-12.9	16,138	-0.08%
2022/04/28	30.1	87.74	21	87.48	87.00	9.1	15,888	0.06%
2022/04/27	236.1	85.06	231	85.77	86.00	5.1	15,709	0.03%	大買/大賣/
2022/04/26	19.2	86.77	32.1	87.63	85.40	-12.9	15,567	-0.08%
2022/04/25	56.1	90.89	88.1	90.85	88.30	-32	15,288	-0.21%
2022/04/22	84	98.20	34	98.63	97.80	50	14,841	0.34%
2022/04/21	147	101.97	120.1	101.98	100.50	26.9	14,272	0.19%	大買/大賣/
2022/04/20	861.1	100.51	850.1	102.73	98.60	11.1	13,562	0.08%	大買/大賣/
2022/04/19	66	98.66	102.1	98.58	98.50	-36.1	12,164	-0.30%	大賣/
2022/04/18	147.1	96.63	124	98.89	95.80	23.1	11,499	0.20%	大買/大賣/
2022/04/15	36	98.10	95.8	96.91	99.30	-59.8	11,147	-0.54%
2022/04/14	12	90.82	22	90.56	91.10	-10	10,553	-0.09%
2022/04/13	25	88.80	24	89.05	88.40	1	10,569	0.01%
2022/04/12	30.4	87.89	23	87.83	87.70	7.4	10,571	0.07%
2022/04/11	95.6	91.03	85.4	89.89	90.50	10.2	10,472	0.10%
2022/04/08	11	87.55	9	87.26	88.50	2	10,337	0.02%
2022/04/07	1	87.10	1	85.20	84.80	0	10,279	0.00%
2022/04/06	0	0.00	1	87.40	87.50	-1	10,235	-0.01%
2022/04/01	5	87.50	8	87.18	87.50	-3	10,292	-0.03%
2022/03/31	1.1	86.14	0	0.00	86.40	1.1	10,304	0.01%
2022/03/30	3.1	85.21	5	85.96	86.90	-1.9	10,330	-0.02%
2022/03/29	2	86.30	0	0.00	86.30	2	10,363	0.02%
2022/03/28	0	0.00	2	85.10	86.50	-2	10,438	-0.02%
2022/03/25	18.1	83.73	4	84.40	84.70	14.1	10,660	0.13%
2022/03/24	6.1	86.85	5	88.10	86.40	1.1	10,848	0.01%
2022/03/23	14	88.03	15	87.71	88.00	-1	11,509	-0.01%
2022/03/22	11.1	86.91	5	87.30	86.70	6.1	12,102	0.05%
2022/03/21	5.2	88.22	0	88.20	87.80	5.2	12,365	0.04%
2022/03/18	9	88.11	4	89.03	88.30	5	12,395	0.04%
2022/03/17	3	88.73	1	88.70	88.50	2	12,374	0.02%
2022/03/16	24.1	91.03	5	91.82	87.50	19.1	12,354	0.15%
2022/03/15	20	95.87	22	96.67	92.20	-2	12,199	-0.02%
2022/03/14	264	99.87	247	100.27	99.40	17	12,142	0.14%	大買/大賣/
2022/03/11	50	99.00	51	99.09	99.50	-1	11,808	-0.01%
2022/03/10	44	96.83	70	97.87	99.50	-26	11,305	-0.23%
2022/03/09	25	90.24	28	89.39	90.50	-3	10,610	-0.03%
2022/03/08	9	88.53	9	88.73	85.90	0	10,644	0.00%
2022/03/07	9	89.18	15	89.84	89.90	-6	10,536	-0.06%
2022/03/04	23	93.11	19	93.38	91.50	4	10,468	0.04%
2022/03/03	22	93.25	31	93.66	93.50	-9	10,289	-0.09%
2022/03/02	17.2	91.99	10.1	92.27	92.00	7.1	10,161	0.07%
2022/03/01	6.2	91.25	7	91.80	92.70	-0.8	10,086	-0.01%
2022/02/25	27	91.72	26	91.59	89.90	1	9,997	0.01%
2022/02/24	13	90.34	26	91.27	89.80	-13	9,799	-0.13%
2022/02/23	34	90.91	35	90.49	91.90	-1	9,637	-0.01%
2022/02/22	17	89.11	20	89.96	89.50	-3	9,332	-0.03%
2022/02/21	74.1	90.88	63	90.13	90.00	11.1	9,196	0.12%
2022/02/18	13	89.63	24	89.23	89.90	-11	9,023	-0.12%
2022/02/17	5	88.36	14.2	88.68	88.50	-9.2	8,932	-0.10%
2022/02/16	18	87.81	13.1	87.75	89.60	4.9	8,823	0.06%
2022/02/15	10	84.30	13.2	84.42	84.30	-3.2	8,687	-0.04%
2022/02/14	1	83.00	2	84.10	83.20	-1	8,690	-0.01%
2022/02/11	7	83.53	37	84.11	83.00	-30	8,694	-0.35%
2022/02/10	580	84.11	601.1	83.56	84.00	-21.1	8,765	-0.24%	大買/大賣/
2022/02/09	13	80.26	18	80.74	81.00	-5	8,665	-0.06%
2022/02/08	7.2	79.47	7	78.69	79.80	0.2	8,694	0.00%
2022/02/07	4	78.88	3	78.77	78.50	1	8,886	0.01%
2022/01/26	8	73.40	11	73.73	73.40	-3	9,113	-0.03%
2022/01/25	5	74.50	6	74.75	73.10	-1	9,189	-0.01%
2022/01/24	12.2	74.90	4	75.45	75.90	8.2	9,262	0.09%
2022/01/21	10	77.50	16	76.47	77.50	-6	9,285	-0.06%
2022/01/20	1.7	75.24	2	75.35	76.10	-0.3	9,246	0.00%
2022/01/19	14	77.24	11	79.19	74.90	3	9,303	0.03%
2022/01/18	7	78.83	7	78.69	79.00	0	9,205	0.00%
2022/01/17	3	77.90	32	77.99	78.50	-29	9,291	-0.31%
2022/01/14	10	78.46	12	77.57	79.10	-2	9,374	-0.02%
2022/01/13	8	78.20	13	78.35	78.20	-5	9,432	-0.05%
2022/01/12	8	77.70	21	77.90	78.00	-13	9,517	-0.14%
2022/01/11	15	79.43	15.1	79.67	79.40	-0.1	9,558	0.00%
2022/01/10	24	79.80	10	80.04	79.60	14	9,759	0.14%
2022/01/07	31	80.62	34	80.29	79.80	-3	9,786	-0.03%
2022/01/06	79	81.94	71	82.27	81.60	8	9,897	0.08%
2022/01/05	13	81.38	12	81.23	81.40	1	9,908	0.01%
2022/01/04	8	80.99	15	80.83	81.00	-7	10,021	-0.07%
2022/01/03	25	79.64	43	79.95	80.30	-18	10,181	-0.18%
2021/12/30	20	81.76	6.1	82.65	81.60	13.9	10,494	0.13%
2021/12/29	16	82.64	18	82.92	82.60	-2	10,668	-0.02%
2021/12/28	10.1	82.72	11	83.43	81.90	-0.9	10,790	-0.01%
2021/12/27	6	82.87	12	83.31	82.50	-6	11,021	-0.05%
2021/12/24	10	82.46	7	83.41	82.80	3	11,269	0.03%
2021/12/23	59	82.71	59	83.99	83.10	0	11,531	0.00%
2021/12/22	7	83.14	5	83.34	83.50	2	11,633	0.02%
2021/12/21	48	83.42	25.2	84.08	83.50	22.8	11,559	0.20%
2021/12/20	16	84.08	21.1	84.31	83.00	-5.1	11,394	-0.04%
2021/12/17	68	83.69	102	83.75	83.40	-34	11,254	-0.30%	大賣/
2021/12/16	97.2	79.27	64	79.46	79.70	33.2	10,636	0.31%
2021/12/15	14	74.34	37	74.50	77.50	-23	10,067	-0.23%
2021/12/14	3	71.30	1	71.10	70.50	2	9,882	0.02%
2021/12/13	9	73.36	10	73.44	73.20	-1	9,896	-0.01%
2021/12/10	8.1	72.62	9	72.86	72.60	-0.9	9,981	-0.01%
2021/12/09	9	74.88	7	75.76	74.70	2	10,063	0.02%
2021/12/08	274	75.84	273	76.42	75.70	1	10,226	0.01%	大買/大賣/
2021/12/07	6	75.32	10	75.09	75.30	-4	10,085	-0.04%
2021/12/06	4.3	74.78	23.3	74.20	74.10	-19	10,137	-0.19%
2021/12/03	10	75.24	50	76.09	73.00	-40	10,232	-0.39%
2021/12/02	72	74.76	122.2	74.41	74.90	-50.2	10,590	-0.47%	大賣/
2021/12/01	49	72.32	31	72.51	72.70	18	10,660	0.17%
2021/11/30	55	73.08	8.1	72.85	73.10	46.9	11,010	0.43%
2021/11/29	9	70.60	10	70.02	70.60	-1	11,221	-0.01%
2021/11/26	34	72.74	10	73.42	69.80	24	11,592	0.21%
2021/11/25	13	73.57	8	73.48	74.00	5	11,822	0.04%
2021/11/24	12	73.20	13	72.32	73.20	-1	12,403	-0.01%
2021/11/23	7	71.59	7	72.07	71.50	0	12,572	0.00%
2021/11/22	12	71.25	13	70.99	71.40	-1	13,003	-0.01%
2021/11/19	3	70.50	1	69.70	69.50	2	13,714	0.01%
2021/11/18	8	71.10	6	70.87	71.10	2	15,042	0.01%
2021/11/17	2	70.80	3	70.77	70.80	-1	15,308	-0.01%
2021/11/16	11	72.80	14	71.59	72.80	-3	15,561	-0.02%
2021/11/15	11	71.55	6.2	72.59	70.60	4.8	16,377	0.03%
2021/11/12	8	72.94	19	71.96	73.20	-11	16,816	-0.07%
2021/11/11	19	71.83	17	72.52	70.60	2	16,780	0.01%
2021/11/10	9	72.20	29	72.56	72.60	-20	16,824	-0.12%
2021/11/09	15	72.90	14	72.69	72.90	1	16,866	0.01%
2021/11/08	41	70.39	26	71.24	71.60	15	16,862	0.09%
2021/11/05	15	70.03	26	69.35	70.30	-11	16,934	-0.06%
2021/11/04	57.3	69.99	37	71.37	69.10	20.3	17,083	0.12%
2021/11/03	33	69.61	20.1	68.47	68.00	12.9	17,159	0.08%
2021/11/02	6	66.52	9	67.16	66.70	-3	17,617	-0.02%
2021/11/01	8	66.88	9.1	66.48	67.00	-1.1	17,840	-0.01%
2021/10/29	11	64.86	13	65.53	65.30	-2	17,819	-0.01%
2021/10/28	18	65.83	7	65.76	64.60	11	17,868	0.06%
2021/10/27	12	66.36	10	67.00	65.70	2	18,117	0.01%
2021/10/26	5	67.90	10	68.41	68.00	-5	18,603	-0.03%
2021/10/25	11	68.65	18	68.09	68.70	-7	19,193	-0.04%
2021/10/22	3	68.27	2	68.10	68.20	1	19,525	0.01%
2021/10/21	15	70.23	19.4	69.97	70.20	-4.4	19,883	-0.02%
2021/10/20	13	68.75	13	69.03	68.80	0	20,089	0.00%
2021/10/19	8.1	66.86	7	67.67	67.70	1.1	20,461	0.01%
2021/10/18	14	65.61	20	65.94	67.70	-6	20,902	-0.03%
2021/10/15	12	67.87	5	68.00	68.10	7	21,232	0.03%
2021/10/14	4.1	67.30	3.6	67.54	68.20	0.6	21,392	0.00%
2021/10/13	57	68.25	50	70.62	67.70	7	21,481	0.03%
2021/10/12	20	71.44	8	72.98	69.60	12	22,429	0.05%
2021/10/08	6	76.18	5.1	75.97	76.30	1	22,963	0.00%
2021/10/07	31.1	76.09	35.1	76.54	75.50	-4	23,501	-0.02%
2021/10/06	6	71.75	7	71.30	71.30	-1	23,866	0.00%
2021/10/05	4.1	70.49	5	69.70	71.50	-0.9	24,268	0.00%
2021/10/04	17.3	71.37	31	72.21	70.50	-13.8	24,809	-0.06%
2021/10/01	19	75.58	10.2	74.57	74.40	8.8	25,770	0.03%
2021/09/30	32	81.10	36	80.79	80.90	-4	26,652	-0.02%
2021/09/29	17	78.24	14	79.60	77.00	3	27,527	0.01%
2021/09/28	9	77.77	6	78.63	77.90	3	28,566	0.01%
2021/09/27	15	79.97	2	81.55	79.20	13	29,831	0.04%
2021/09/24	6	81.13	9	80.41	81.20	-3	33,083	-0.01%
2021/09/23	29	79.19	48	79.42	78.90	-19	34,886	-0.05%
2021/09/22	19	78.08	11	78.54	77.80	8	37,267	0.02%
2021/09/17	19	79.87	23	79.67	80.00	-4	39,933	-0.01%
2021/09/16	1	78.90	0	0.00	79.30	1	42,963	0.00%
2021/09/15	17	79.37	25	79.05	79.90	-8	46,178	-0.02%
2021/09/14	34	80.68	21	79.61	78.30	13	48,285	0.03%
2021/09/13	467	79.29	464	80.31	79.50	3	51,510	0.01%	大買/大賣/
2021/09/10	9	78.00	8	78.48	78.80	1	51,714	0.00%
2021/09/09	20	78.19	20	78.24	78.20	0	53,088	0.00%
2021/09/08	16	78.50	31	78.79	79.40	-15	53,904	-0.03%
2021/09/07	30	79.74	20	81.07	78.20	10	55,329	0.02%
2021/09/06	79	78.24	70.4	79.28	77.70	8.6	55,943	0.02%
2021/09/03	162	81.37	128	81.45	81.30	34	56,818	0.06%	大買/大賣/
2021/09/02	165	83.79	167	83.98	84.60	-2	56,864	0.00%	大買/大賣/
2021/09/01	75	85.03	56	85.38	83.50	19	57,142	0.03%
2021/08/31	85	89.34	82	90.76	89.50	3	57,798	0.01%
2021/08/30	105	91.72	118.1	91.78	90.50	-13.1	58,324	-0.02%	大買/大賣/
2021/08/27	165	88.90	315.3	88.36	88.80	-150.3	58,913	-0.26%	大買/大賣/鉅額交易
2021/08/26	259.1	89.76	253	89.90	89.70	6.1	61,224	0.01%	大買/大賣/
2021/08/25	132	89.80	192	89.89	91.00	-60	62,654	-0.10%	大買/大賣/
2021/08/24	472	89.08	456	89.47	87.00	16	62,379	0.03%	大買/大賣/
2021/08/23	38	83.62	47.2	84.87	87.30	-9.2	61,844	-0.01%
2021/08/20	35	77.95	85	78.58	79.40	-50	62,542	-0.08%
2021/08/19	296	79.70	244	80.95	76.70	52	62,969	0.08%	大買/大賣/
2021/08/18	71	80.35	84.3	78.59	81.60	-13.3	62,946	-0.02%
2021/08/17	5.1	76.84	6	76.07	74.20	-0.9	63,698	0.00%
2021/08/16	5	75.74	6	76.52	76.10	-1	65,314	0.00%
2021/08/13	14	77.54	16	78.17	76.10	-2	66,434	0.00%
2021/08/12	38	77.29	39	77.76	77.90	-1	67,719	0.00%
2021/08/11	33	76.17	39	76.90	76.40	-6	68,500	-0.01%
2021/08/10	46.1	78.42	12	79.18	77.10	34.1	68,870	0.05%
2021/08/09	47	81.24	19	82.47	79.60	28	69,060	0.04%
2021/08/06	224	85.04	77.1	84.20	82.00	146.9	69,491	0.21%	大買/鉅額交易
2021/08/05	23	79.43	36	79.79	79.20	-13	69,395	-0.02%
2021/08/04	3	78.43	12	78.74	78.50	-9	69,542	-0.01%
2021/08/03	30	78.89	15	78.29	77.90	15	70,666	0.02%
2021/08/02	31	77.95	37	78.61	79.00	-6	70,835	-0.01%
2021/07/30	45	80.62	34	81.57	78.00	11	70,764	0.02%
2021/07/29	101	81.83	132	81.90	83.20	-31	70,488	-0.04%	大買/大賣/
2021/07/28	32	75.75	32	76.21	75.70	0	70,084	0.00%
2021/07/27	52	77.93	43	77.71	75.00	9	69,851	0.01%
2021/07/26	28	80.26	13	80.59	78.00	15	69,664	0.02%
2021/07/23	59	81.55	180	81.02	81.60	-121	69,686	-0.17%	大賣/鉅額交易
2021/07/22	78	78.45	45	78.77	78.20	33	69,480	0.05%
2021/07/21	35	81.53	17.1	81.02	79.50	17.9	69,262	0.03%
2021/07/20	23	83.59	7	84.34	83.00	16	69,033	0.02%
2021/07/19	30	87.93	28.2	87.64	86.60	1.8	70,040	0.00%
2021/07/16	70.4	92.01	95	92.16	88.00	-24.7	70,757	-0.03%
2021/07/15	37	89.46	45	88.81	91.40	-8	70,483	-0.01%
2021/07/14	106	85.87	41.3	85.50	83.10	64.8	71,253	0.09%	大買/
2021/07/13	53	90.54	55	90.79	88.00	-2	71,451	0.00%
2021/07/12	24	98.01	31	97.64	95.00	-7	71,273	-0.01%
2021/07/09	129.2	97.52	77.1	98.19	95.00	52.1	70,768	0.07%	大買/
2021/07/08	112	99.82	157	98.99	101.00	-45	70,237	-0.06%	大買/大賣/
2021/07/07	173	97.85	210	98.80	96.40	-37	69,118	-0.05%	大買/大賣/
2021/07/06	106	101.51	64.3	102.49	99.90	41.7	68,179	0.06%	大買/
2021/07/05	167	101.81	143	102.23	99.30	24	67,273	0.04%	大買/大賣/
2021/07/02	208.1	109.34	146.1	111.96	109.50	62	66,281	0.09%	大買/大賣/
2021/07/01	432.6	114.34	374	114.14	111.00	58.6	65,435	0.09%	大買/大賣/
2021/06/30	92	106.83	176.4	105.89	110.50	-84.4	62,480	-0.14%	大賣/
2021/06/29	331	104.83	326	105.13	100.50	5	60,994	0.01%	大買/大賣/
2021/06/28	249	107.85	240.5	108.38	107.00	8.5	59,009	0.01%	大買/大賣/
2021/06/25	350.5	102.90	394.1	102.04	102.00	-43.5	56,329	-0.08%	大買/大賣/
2021/06/24	318	95.33	348.2	95.61	98.10	-30.2	53,319	-0.06%	大買/大賣/
2021/06/23	183.8	92.37	123	93.55	89.80	60.8	50,069	0.12%	大買/大賣/
2021/06/22	260	98.01	221	97.79	99.70	39	47,918	0.08%	大買/大賣/
2021/06/21	37	90.52	22.5	90.62	90.70	14.5	44,599	0.03%
2021/06/18	54	80.99	105.3	81.53	82.50	-51.3	44,279	-0.12%	大賣/
2021/06/17	84	73.66	88.1	73.63	75.00	-4.1	43,059	-0.01%
2021/06/16	373.2	75.89	357	75.84	71.70	16.2	42,298	0.04%	大買/大賣/
2021/06/15	192	74.35	204.1	74.27	74.30	-12.1	40,804	-0.03%	大買/大賣/
2021/06/11	343	70.55	377.2	69.76	70.50	-34.2	39,747	-0.09%	大買/大賣/
2021/06/10	21.1	66.16	35	65.56	67.80	-13.9	38,670	-0.04%
2021/06/09	69.2	67.24	64	67.39	66.90	5.2	38,325	0.01%
2021/06/08	98.1	68.97	78.5	69.29	67.50	19.6	37,791	0.05%
2021/06/07	59.1	66.89	26.7	66.69	65.40	32.4	36,736	0.09%
2021/06/04	256	71.59	241	73.11	70.20	15	35,885	0.04%	大買/大賣/
2021/06/03	722.1	78.74	733	78.36	76.70	-10.9	34,724	-0.03%	大買/大賣/
2021/06/02	191	75.47	226.2	75.66	77.00	-35.2	32,196	-0.11%	大買/大賣/
2021/06/01	12	67.70	14	68.99	70.00	-2	30,426	-0.01%
2021/05/31	45.1	69.03	77	69.39	67.40	-32	29,963	-0.11%
2021/05/28	68	69.11	34.1	69.23	68.60	33.9	29,180	0.12%
2021/05/27	90	68.44	90	67.72	68.20	0	28,200	0.00%
2021/05/26	70.1	66.12	129	66.09	66.10	-58.9	27,470	-0.21%	大賣/
2021/05/25	132.2	68.62	131	69.40	65.50	1.2	26,646	0.00%	大買/大賣/
2021/05/24	180	70.95	171	71.18	70.00	9	25,420	0.04%	大買/大賣/
2021/05/21	209.1	64.93	202	65.83	67.70	7.1	23,704	0.03%	大買/大賣/
2021/05/20	174.2	64.50	184	64.64	61.70	-9.8	22,447	-0.04%	大買/大賣/
2021/05/19	175	63.01	168	62.64	64.90	7	21,046	0.03%	大買/大賣/
2021/05/18	39	55.10	55.3	56.27	59.00	-16.3	20,204	-0.08%
2021/05/17	68.6	55.47	35	55.29	53.70	33.6	19,623	0.17%
2021/05/14	33	57.46	45.1	58.27	59.60	-12.1	19,165	-0.06%
2021/05/13	29.1	58.11	60	57.74	57.50	-30.9	18,372	-0.17%
2021/05/12	22	67.93	25	67.40	63.80	-3	17,695	-0.02%
2021/05/11	115.2	75.71	107	73.02	70.80	8.2	17,218	0.05%	大買/大賣/
2021/05/10	4	73.48	40	73.57	75.10	-36	15,994	-0.23%
2021/05/07	44	64.36	34.1	65.39	68.30	10	15,655	0.06%
2021/05/06	24	66.40	57	68.21	66.10	-33	15,376	-0.21%
2021/05/05	46	67.40	38.1	65.30	68.50	8	15,070	0.05%
2021/05/04	38	71.84	30	69.97	67.00	8	14,815	0.05%
2021/05/03	33	75.49	21	74.99	74.40	12	14,627	0.08%
2021/04/29	11	67.32	35.2	68.56	70.80	-24.2	14,362	-0.17%
2021/04/28	14	66.75	92	66.27	66.50	-78	14,027	-0.56%
2021/04/27	26	64.92	27.1	65.58	66.10	-1.1	13,789	-0.01%
2021/04/26	25.1	62.17	28	61.70	64.30	-2.9	13,492	-0.02%
2021/04/23	185	57.02	207.1	57.19	58.60	-22.1	13,222	-0.17%	大買/大賣/
2021/04/22	109	56.21	103.2	55.97	54.10	5.8	12,087	0.05%	大買/大賣/
2021/04/21	157	53.07	226.4	52.47	53.90	-69.4	11,255	-0.62%	大買/大賣/
2021/04/20	706	48.42	631	48.56	49.00	75	10,506	0.71%	大買/大賣/
2021/04/19	74	45.54	59	46.91	46.90	15	9,456	0.16%
2021/04/16	53	41.95	42.5	41.89	42.75	10.5	8,607	0.12%
2021/04/15	8	38.81	12	38.51	38.90	-4	8,037	-0.05%
2021/04/14	11	38.61	14	38.66	38.00	-3	7,958	-0.04%
2021/04/13	5	38.21	6	38.30	38.20	-1	7,811	-0.01%
2021/04/12	11	38.85	24	38.29	38.40	-13	7,710	-0.17%
2021/04/09	13	38.17	10	37.76	37.55	3	7,495	0.04%
2021/04/08	12.5	40.32	27.2	39.71	39.50	-14.7	7,199	-0.20%
2021/04/07	235	40.58	213.2	39.86	40.00	21.8	6,955	0.31%	大買/大賣/
2021/04/06	33	37.78	28.3	37.36	38.90	4.7	6,566	0.07%
2021/04/01	293	36.88	297.2	36.28	36.45	-4.2	6,256	-0.07%	大買/大賣/
2021/03/31	11	34.33	72.2	35.47	35.80	-61.2	5,819	-1.05%
2021/03/30	1	32.80	0	0.00	32.95	1	5,335	0.02%
2021/03/29	3	32.75	3	33.05	33.00	0	5,308	0.00%
2021/03/26	0	0.00	28	31.54	32.35	-28	5,372	-0.52%
2021/03/25	7.2	31.08	40	30.90	30.85	-32.8	5,535	-0.59%
2021/03/23	2	32.18	11	32.32	32.40	-9	5,456	-0.16%
2021/03/22	14	33.15	96	33.67	32.95	-82	5,314	-1.54%
2021/03/19	13	32.04	5	31.86	32.00	8	5,046	0.16%
2021/03/18	1	30.95	4.1	31.09	31.45	-3.1	4,834	-0.06%
2021/03/17	0	0.00	7	29.95	30.20	-7	4,698	-0.15%
2021/03/16	14	29.65	8	29.93	29.90	6	4,630	0.13%
2021/03/15	16	29.61	14.2	29.63	29.85	1.8	4,593	0.04%
2021/03/12	2	28.95	8.1	28.86	29.05	-6.1	4,540	-0.13%
2021/03/10	2	28.65	2	28.75	28.85	0	4,446	0.00%
2021/03/09	1	28.65	2	28.30	28.65	-1	4,404	-0.02%
2021/03/08	3	28.40	3	28.22	28.00	0	4,313	0.00%
2021/03/05	89	27.83	89	28.36	27.90	0	4,276	0.00%
2021/03/04	0	0.00	7	28.10	28.25	-7	4,135	-0.17%
2021/03/03	2	27.50	18	27.75	27.95	-16	4,080	-0.39%
2021/02/26	0	0.00	4	27.78	27.85	-4	4,016	-0.10%
2021/02/25	0	0.00	37.7	27.48	27.90	-37.7	3,963	-0.95%
2021/02/24	0	0.00	17	27.21	27.10	-17	3,886	-0.44%
2021/02/23	2	26.85	10	27.07	26.85	-8	3,814	-0.21%
2021/02/22	0	0.00	6	26.62	26.65	-6	3,778	-0.16%
2021/02/19	11	26.21	0	0.00	26.40	11	3,758	0.29%
2021/02/18	27	27.09	43	26.80	26.75	-16	3,721	-0.43%
2021/02/17	0	0.00	5	25.66	25.75	-5	3,617	-0.14%
2021/02/05	4	24.90	1	24.60	24.65	3	3,550	0.08%
2021/02/04	7	24.87	3	24.75	24.75	4	3,539	0.11%
2021/02/03	4	24.35	1	24.40	24.35	3	3,530	0.08%
2021/02/01	5	23.60	0	0.00	24.05	5	3,534	0.14%
2021/01/29	1	23.90	0	0.00	23.90	1	3,516	0.03%
2021/01/28	1	24.00	4	24.00	24.30	-3	3,487	-0.09%
2021/01/27	0	0.00	8	24.42	24.50	-8	3,475	-0.23%
2021/01/26	1	24.55	0	0.00	24.55	1	3,468	0.03%
2021/01/25	8	24.85	1	24.90	25.00	7	3,462	0.20%
2021/01/22	1	24.40	0	0.00	24.50	1	3,437	0.03%
2021/01/20	2	24.00	6	24.10	23.80	-4	3,393	-0.12%
2021/01/19	0	0.00	2	25.33	24.90	-2	3,335	-0.06%
2021/01/18	71	25.25	69	25.09	25.20	2	3,304	0.06%
2021/01/15	3	26.23	4	26.44	26.00	-1	3,227	-0.03%
2021/01/14	8	27.68	7.3	27.97	27.60	0.7	3,095	0.02%
2021/01/13	3	27.10	0	0.00	27.00	3	2,920	0.10%
2021/01/12	40	27.16	40.1	27.13	26.75	-0.1	2,810	-0.01%
2021/01/11	0	0.00	24	26.66	26.75	-24	2,369	-1.02%
2021/01/08	0	0.00	8	24.10	24.35	-8	2,273	-0.35%
2021/01/07	6	23.90	2	24.00	24.05	4	2,241	0.18%
2021/01/05	2	24.95	1	24.80	24.95	1	2,144	0.05%
2021/01/04	0	0.00	2	24.75	24.90	-2	2,076	-0.10%
2020/12/31	2	24.75	0	0.00	24.45	2	2,043	0.10%
2020/12/30	0	0.00	8	24.63	24.55	-8	2,025	-0.40%
2020/12/29	4	25.43	16	25.53	24.70	-12	1,997	-0.60%
2020/12/28	176	25.15	183	24.98	25.15	-7	1,902	-0.37%	大買/大賣/
2020/12/25	1	24.20	1	24.40	24.25	0	1,767	0.00%
2020/12/24	21	24.07	26.6	24.13	24.05	-5.6	1,732	-0.32%
2020/12/23	0	0.00	3	24.00	24.20	-3	1,714	-0.17%
2020/12/22	10	24.76	2	25.25	23.85	8	1,668	0.48%
2020/12/21	97	24.50	143	24.37	25.20	-46	1,463	-3.14%	大賣/
2020/12/18	4	23.74	71	23.86	23.75	-67	1,234	-5.43%
2020/12/17	0	0.00	2	23.05	23.15	-2	1,152	-0.17%
2020/12/16	0	0.00	20	23.03	23.05	-20	1,148	-1.74%
2020/12/10	3	23.00	0	0.00	22.80	3	1,059	0.28%
2020/12/09	3	23.00	9.1	23.10	23.15	-6.1	1,053	-0.58%
2020/12/08	0	0.00	2.1	22.70	22.80	-2.1	1,033	-0.20%
2020/12/07	0	0.00	2	22.10	22.00	-2	1,000	-0.20%
2020/12/03	1.7	22.48	0	0.00	22.40	1.7	1,001	0.17%
2020/12/02	0.1	22.30	0	0.00	22.30	0.1	1,035	0.01%
2020/11/30	3	22.80	21	22.75	22.40	-18	1,034	-1.74%
2020/11/26	0	0.00	18	22.80	22.80	-18	1,034	-1.74%
2020/11/24	0	0.00	30	22.30	22.35	-30	1,039	-2.89%
2020/11/20	0	0.00	61	22.15	22.30	-61	1,039	-5.87%
2020/11/16	0	0.00	1	21.70	21.80	-1	1,077	-0.09%
2020/11/11	0	0.00	7	21.85	21.90	-7	1,110	-0.63%
2020/11/09	1	21.30	0	0.00	21.25	1	1,096	0.09%
2020/11/05	1	21.05	0	0.00	21.10	1	1,120	0.09%
2020/11/04	0	0.00	0.4	21.20	21.10	-0.4	1,137	-0.04%
2020/11/03	10	21.10	0	0.00	21.10	10	1,145	0.87%
2020/11/02	0	0.00	2	21.10	21.05	-2	1,160	-0.17%
2020/10/29	1	21.20	0	0.00	21.50	1	1,153	0.09%
2020/10/27	0	0.00	8	21.81	21.75	-8	1,159	-0.69%
2020/10/26	5	21.93	7	21.95	21.95	-2	1,164	-0.17%
2020/10/22	3	21.40	3	21.50	21.50	0	1,212	0.00%
2020/10/21	5	21.68	6	21.50	21.60	-1	1,226	-0.08%
2020/10/20	0	0.00	1	21.60	21.60	-1	1,237	-0.08%
2020/10/16	1	21.85	0	0.00	21.70	1	1,245	0.08%
2020/10/12	0	0.00	1	22.05	21.80	-1	1,259	-0.08%
2020/10/07	0	0.00	2	22.35	22.50	-2	1,262	-0.16%
2020/10/05	3	22.25	0	0.00	22.50	3	1,270	0.24%
2020/09/28	10	21.90	0	0.00	21.85	10	1,326	0.75%
2020/09/25	34	21.71	2	21.45	21.55	32	1,364	2.34%
2020/09/24	2	21.35	0	0.00	21.35	2	1,423	0.14%
2020/09/23	2	21.80	6	21.80	21.65	-4	1,441	-0.28%
2020/09/21	3	22.60	4	22.33	22.30	-1	1,460	-0.07%
2020/09/18	1	22.35	1	22.10	22.35	0	1,469	0.00%
2020/09/17	1	22.20	0	0.00	22.10	1	1,479	0.07%
2020/09/15	1	22.10	1	22.10	22.20	0	1,522	0.00%
2020/09/14	5	22.20	0	0.00	22.20	5	1,594	0.31%
2020/09/11	0	0.00	4	22.25	22.30	-4	1,640	-0.24%
2020/09/08	0	0.00	3	23.45	23.10	-3	1,665	-0.18%
2020/09/07	11	23.39	0	0.00	23.25	11	1,699	0.65%
2020/09/04	0	0.00	4	22.85	22.80	-4	1,724	-0.23%
2020/09/03	2	23.08	4	23.00	23.00	-2	1,752	-0.11%
2020/09/01	1	23.40	2.2	23.35	23.25	-1.2	2,211	-0.05%
2020/08/31	8	23.26	11	23.37	23.15	-3	2,262	-0.13%
2020/08/26	1	22.85	0	0.00	22.80	1	2,292	0.04%
2020/08/21	5	22.20	0	0.00	22.25	5	2,409	0.21%
2020/08/20	5	21.90	0	0.00	22.00	5	2,446	0.20%
2020/08/19	0	0.00	10	22.98	22.90	-10	2,450	-0.41%
2020/08/18	0	0.00	8	23.05	23.05	-8	2,479	-0.32%
2020/08/17	6	23.31	3	23.28	23.25	3	2,507	0.12%
2020/08/14	0	0.00	14.2	23.12	23.10	-14.2	2,529	-0.56%
2020/08/12	1	22.60	0	0.00	22.75	1	2,536	0.04%
2020/08/11	4	22.78	10	22.80	22.80	-6	2,559	-0.23%
2020/08/10	3	22.50	20	22.63	22.60	-17	2,588	-0.66%
2020/08/07	3	22.50	0	0.00	22.25	3	2,614	0.11%
2020/08/06	6	21.98	0	0.00	22.30	6	2,618	0.23%
2020/08/05	4.8	21.57	0	0.00	21.55	4.8	2,610	0.19%
2020/08/03	0.5	21.50	0	0.00	21.25	0.5	2,609	0.02%
2020/07/31	0	0.00	2.1	21.60	21.60	-2.1	2,616	-0.08%
2020/07/24	3	22.25	0	0.00	22.25	3	2,639	0.11%
2020/07/23	1	22.85	0	0.00	22.70	1	2,643	0.04%
2020/07/22	3	23.08	1	23.00	23.00	2	2,649	0.08%
2020/07/21	0	0.00	3	23.12	23.20	-3	2,648	-0.11%
2020/07/20	11	22.70	1	22.90	22.90	10	2,643	0.38%
2020/07/16	1	22.85	1	23.00	22.90	0	2,673	0.00%
2020/07/13	0	0.00	1	22.95	23.00	-1	2,704	-0.04%
2020/07/10	2	22.80	0.1	23.00	22.85	1.9	2,729	0.07%
2020/07/09	10	23.20	3	23.30	23.10	7	2,729	0.26%
2020/07/08	80	23.43	0	0.00	23.50	80	2,711	2.95%
2020/07/07	2	23.58	2	23.68	23.70	0	2,693	0.00%
2020/07/06	1	23.70	3	23.63	23.65	-2	2,691	-0.07%
2020/07/03	7	25.33	11	25.20	25.20	-4	2,659	-0.15%
2020/07/02	10	25.10	6	25.15	25.20	4	2,609	0.15%
2020/07/01	6	24.85	2	25.03	25.10	4	2,583	0.15%
2020/06/30	1	24.60	17	24.75	24.80	-16	2,552	-0.63%
2020/06/29	21	24.26	0	0.00	24.50	21	2,551	0.82%
2020/06/23	0	0.00	35	24.70	24.85	-35	2,558	-1.37%
2020/06/22	16	25.03	4	24.90	25.00	12	2,541	0.47%
2020/06/19	65	24.96	101	24.89	25.00	-36	2,542	-1.42%	大賣/
2020/06/18	0	0.00	10	24.65	24.65	-10	2,501	-0.40%
2020/06/17	1	24.10	0	0.00	24.15	1	2,476	0.04%
2020/06/15	3	23.45	0	0.00	23.40	3	2,537	0.12%
2020/06/12	1	23.30	0	0.00	23.50	1	2,545	0.04%
2020/06/11	3	24.12	12	23.95	23.75	-9	2,546	-0.35%
2020/06/10	1	24.35	5	24.35	24.40	-4	2,515	-0.16%
2020/06/09	3	24.35	35	24.31	24.40	-32	2,550	-1.25%
2020/06/08	115	23.77	0	0.00	23.80	115	2,463	4.67%	大買/鉅額交易
2020/06/05	1	24.30	50	24.57	24.30	-49	2,126	-2.30%
2020/06/04	0	0.00	31	24.00	24.05	-31	2,083	-1.49%
2020/06/03	10	23.60	8	23.60	23.60	2	2,092	0.10%
2020/06/02	1	23.15	14	23.17	23.35	-13	2,091	-0.62%
2020/06/01	60	22.91	12	22.75	23.00	48	2,088	2.30%
2020/05/29	21	22.70	36	22.67	22.65	-15	2,060	-0.73%
2020/05/28	6	22.96	17	23.13	22.55	-11	2,026	-0.54%
2020/05/27	57	23.60	2	23.55	23.30	55	1,981	2.78%
2020/05/26	10	24.10	2	24.00	23.65	8	1,948	0.41%
2020/05/25	131	23.91	0	0.00	23.95	131	1,911	6.85%	大買/鉅額交易
2020/05/22	10	23.60	15	23.90	23.60	-5	1,877	-0.27%
2020/05/21	0	0.00	3	24.05	24.20	-3	1,847	-0.16%
2020/05/19	8	23.45	0	0.00	23.50	8	1,819	0.44%
2020/05/14	5	23.84	0	0.00	23.40	5	1,751	0.29%
2020/05/12	0	0.00	1	24.30	24.50	-1	1,720	-0.06%
2020/05/07	6	24.00	6	24.15	24.30	0	1,761	0.00%
2020/05/06	2	24.25	5	24.25	24.20	-3	1,776	-0.17%
2020/05/05	0	0.00	5	24.45	24.45	-5	1,768	-0.28%
2020/05/04	0	0.00	10	24.70	24.50	-10	1,773	-0.56%
2020/04/30	32	25.13	5	25.20	25.15	27	1,773	1.52%
2020/04/28	0	0.00	42	24.07	24.10	-42	1,779	-2.36%
2020/04/27	12	23.93	0	0.00	23.85	12	1,818	0.66%
2020/04/22	12	23.13	0	0.00	23.45	12	1,871	0.64%
2020/04/21	1	23.50	10	23.90	23.60	-9	1,880	-0.48%
2020/04/20	20	23.98	0	0.00	24.00	20	1,875	1.07%
2020/04/17	0	0.00	5	23.90	23.85	-5	1,880	-0.27%
2020/04/10	2	23.05	0	0.00	23.15	2	1,897	0.11%
2020/03/27	10	21.65	0	0.00	21.40	10	1,862	0.54%
2020/03/26	2	21.40	1	21.20	21.40	1	1,837	0.05%
2020/03/25	0	0.00	2	21.50	21.55	-2	1,839	-0.11%
2020/03/24	1	20.25	0	0.00	20.70	1	1,819	0.05%
2020/03/23	12	20.03	0	0.00	19.80	12	1,806	0.66%
2020/03/20	0.2	19.85	0	0.00	19.80	0.2	1,791	0.01%
2020/03/19	2.3	19.76	0	0.00	19.40	2.3	1,764	0.13%
2020/03/18	9	21.84	0	0.00	21.55	9	1,732	0.52%
2020/03/17	2	23.03	0	0.00	22.65	2	1,733	0.12%
2020/03/13	10	24.33	12.1	24.09	24.80	-2.1	1,660	-0.12%
2020/03/12	2	25.60	0	0.00	25.55	2	1,598	0.13%
2020/03/11	1	26.80	0	0.00	26.50	1	1,560	0.06%
2020/03/10	0	0.00	1	25.90	26.45	-1	1,551	-0.06%
2020/03/09	6	26.12	4	26.40	26.15	2	1,527	0.13%
2020/03/06	0	0.00	0.1	29.50	26.80	-0.1	1,483	0.00%
2020/03/05	3	27.17	0	0.00	27.10	3	1,452	0.21%
2020/02/27	0.5	27.50	1	27.40	27.30	-0.5	1,405	-0.04%
2020/02/26	0	0.00	10	27.35	27.45	-10	1,396	-0.72%
2020/02/21	1	27.70	2	27.70	27.65	-1	1,391	-0.07%
2020/02/17	1	27.40	0	0.00	27.45	1	1,388	0.07%
2020/02/10	6	27.21	0	0.00	27.05	6	1,506	0.40%
2020/02/06	2	28.15	0	0.00	28.20	2	1,454	0.14%
2020/02/05	1	27.85	0	0.00	27.85	1	1,471	0.07%
2020/02/04	1	27.80	0	0.00	27.85	1	1,468	0.07%
2020/01/30	1	28.35	0	0.00	28.15	1	1,428	0.07%
2020/01/15	0	0.00	3	29.00	29.10	-3	1,361	-0.22%
2020/01/14	1	29.05	0	0.00	29.00	1	1,385	0.07%
2020/01/08	12	29.02	0	0.00	29.00	12	1,395	0.86%
2020/01/07	3	29.10	0	0.00	29.15	3	1,404	0.21%
2020/01/06	4	29.09	150	29.20	29.05	-146	1,427	-10.23%	大賣/鉅額交易
2020/01/02	5	29.55	0	0.00	29.50	5	1,411	0.35%
2019/12/30	150	29.47	0	0.00	29.55	150	1,518	9.88%	大買/鉅額交易
2019/12/27	2	29.45	33	29.40	29.35	-31	1,720	-1.80%
2019/12/26	0	0.00	15	29.40	29.40	-15	1,697	-0.88%
2019/12/23	1	29.25	0	0.00	29.30	1	1,756	0.06%
2019/12/20	10	29.40	0	0.00	29.20	10	1,781	0.56%
2019/12/19	8	29.25	0	0.00	29.35	8	1,798	0.44%
2019/12/18	30	29.35	0	0.00	29.35	30	1,835	1.63%
2019/12/17	1	29.50	0	0.00	29.35	1	1,855	0.05%
2019/12/09	1	29.70	0	0.00	29.90	1	1,869	0.05%
2019/12/06	0	0.00	111	29.62	29.65	-111	1,899	-5.84%	大賣/鉅額交易
2019/12/02	45	29.58	0	0.00	29.55	45	1,966	2.29%
2019/11/27	66	29.92	0	0.00	29.90	66	2,100	3.14%
2019/11/26	0	0.00	40	29.80	29.85	-40	2,158	-1.85%
2019/11/25	40	29.67	57	29.71	29.75	-17	2,165	-0.78%
2019/11/22	0	0.00	50	29.50	29.50	-50	2,157	-2.32%
2019/11/21	0	0.00	54	29.48	29.45	-54	2,160	-2.50%
2019/11/20	0	0.00	50	29.56	29.65	-50	2,162	-2.31%
2019/11/19	1	29.60	50	29.61	29.55	-49	2,164	-2.26%
2019/11/18	0	0.00	50	29.70	29.60	-50	2,165	-2.31%
2019/11/15	0	0.00	50	29.79	29.70	-50	2,180	-2.29%
2019/11/14	4	29.83	50.1	29.76	29.75	-46.1	2,205	-2.09%
2019/11/13	0	0.00	50	29.85	29.90	-50	2,222	-2.25%
2019/11/12	0	0.00	50	29.60	29.70	-50	2,214	-2.26%
2019/11/11	0	0.00	50	29.55	29.50	-50	2,208	-2.26%
2019/11/08	0	0.00	50	29.92	29.90	-50	2,192	-2.28%
2019/11/07	2	30.40	50	30.22	30.10	-48	2,158	-2.22%
2019/11/06	0	0.00	50	30.42	30.40	-50	2,140	-2.34%
2019/11/05	0	0.00	50	30.50	30.55	-50	2,146	-2.33%
2019/11/04	0	0.00	50	30.47	30.50	-50	2,182	-2.29%
2019/11/01	0	0.00	50	30.54	30.50	-50	2,188	-2.29%
2019/10/31	1	30.85	50	30.71	30.60	-49	2,235	-2.19%
2019/10/30	0	0.00	50	30.63	30.65	-50	2,240	-2.23%
2019/10/29	2	30.60	51	30.66	30.60	-49	2,246	-2.18%
2019/10/28	1	30.70	50	30.75	30.70	-49	2,274	-2.15%
2019/10/25	0	0.00	51	30.75	30.65	-51	2,329	-2.19%
2019/10/24	0	0.00	90	30.76	30.75	-90	2,377	-3.79%
2019/10/23	0	0.00	50	30.81	30.70	-50	2,437	-2.05%
2019/10/22	0	0.00	221	30.92	31.00	-221	2,464	-8.97%	大賣/鉅額交易
2019/10/21	0	0.00	306	30.67	30.75	-306	2,493	-12.27%	大賣/鉅額交易
2019/10/18	0	0.00	360	30.52	30.45	-360	2,565	-14.03%	大賣/鉅額交易
2019/10/17	3	30.65	80	30.66	30.65	-77	2,616	-2.94%
2019/10/16	0	0.00	90.2	30.64	30.65	-90.2	2,694	-3.35%
2019/10/15	0	0.00	70	30.68	30.70	-70	2,710	-2.58%
2019/10/14	633	30.81	300	30.81	30.85	333	2,703	12.32%	大買/大賣/鉅額交易
2019/10/09	0	0.00	260	30.40	30.55	-260	2,671	-9.73%	大賣/鉅額交易
2019/10/08	0	0.00	230	30.45	30.40	-230	2,677	-8.59%	大賣/鉅額交易
2019/10/07	0	0.00	281	30.69	30.70	-281	2,678	-10.49%	大賣/鉅額交易
2019/10/04	3	30.23	197	30.38	30.50	-194	2,658	-7.30%	大賣/鉅額交易
2019/10/03	3	29.48	0	0.00	29.60	3	2,596	0.12%
2019/10/02	0	0.00	1	29.85	30.20	-1	2,401	-0.04%
2019/10/01	4	30.05	0	0.00	30.00	4	2,415	0.17%
2019/09/26	1	30.25	0	0.00	30.20	1	2,424	0.04%
2019/09/25	1	30.00	1	30.40	30.55	0	2,406	0.00%
2019/09/24	0	0.00	2	30.10	30.10	-2	2,391	-0.08%
2019/09/23	2	30.45	0	0.00	30.10	2	2,362	0.08%
2019/09/20	3	30.28	0	0.00	30.35	3	2,321	0.13%
2019/09/18	1	31.20	0	0.00	30.85	1	2,279	0.04%
2019/09/16	0	0.00	6	31.20	31.05	-6	2,282	-0.26%
2019/09/12	1	31.30	0	0.00	31.30	1	2,291	0.04%
2019/09/11	1	31.50	0	0.00	31.35	1	2,290	0.04%
2019/09/10	6	32.17	5	31.80	31.50	1	2,266	0.04%
2019/09/09	0	0.00	1	32.05	31.85	-1	2,228	-0.04%
2019/09/05	3	32.30	4	32.40	32.40	-1	2,203	-0.05%
2019/09/04	2	32.35	0	0.00	32.25	2	2,173	0.09%
2019/08/30	0	0.00	2	31.80	31.80	-2	2,034	-0.10%
2019/08/29	5	31.35	7	31.39	32.00	-2	1,986	-0.10%
2019/08/26	1	30.85	0	0.00	30.85	1	1,918	0.05%
2019/08/21	0	0.00	3	31.30	31.40	-3	1,900	-0.16%
2019/08/20	1	31.05	11	31.40	31.45	-10	1,885	-0.53%
2019/08/19	10	31.35	0	0.00	31.45	10	1,856	0.54%
2019/08/14	2	30.55	0	0.00	30.55	2	1,779	0.11%
2019/08/12	3	30.85	10	30.70	30.75	-7	1,746	-0.40%
2019/08/07	19	30.88	0	0.00	30.70	19	1,706	1.11%
2019/08/05	1	31.95	3	31.90	31.65	-2	1,656	-0.12%
2019/08/02	0	0.00	6	31.80	31.40	-6	1,637	-0.37%
2019/08/01	0	0.00	6	32.37	32.10	-6	1,595	-0.38%
2019/07/31	0	0.00	1	32.65	32.60	-1	1,574	-0.06%
2019/07/30	1	32.90	0	0.00	32.75	1	1,593	0.06%
2019/07/29	1	32.80	12	32.78	32.95	-11	1,557	-0.71%
2019/07/26	9	33.50	0	0.00	33.35	9	1,527	0.59%
2019/07/25	13	35.12	0	0.00	35.20	13	1,473	0.88%
2019/07/24	5	35.00	0	0.00	34.65	5	1,393	0.36%
2019/07/23	3	34.97	6	35.26	35.05	-3	1,349	-0.22%
2019/07/22	14	35.44	12	35.44	35.80	2	1,281	0.16%
2019/07/19	5	34.73	4	34.41	34.80	1	1,186	0.08%
2019/07/18	20	33.79	1	33.80	33.70	19	1,121	1.69%
2019/07/17	6	32.85	0	0.00	32.95	6	1,030	0.58%
2019/07/15	2	32.40	0	0.00	32.50	2	987	0.20%
2019/07/12	0	0.00	1.5	31.95	31.95	-1.5	988	-0.15%
2019/07/11	2	32.60	2	32.40	32.45	0	963	0.00%
2019/07/10	0	0.00	1	32.65	32.75	-1	952	-0.11%
2019/07/09	0	0.00	1	32.20	32.20	-1	931	-0.11%
2019/07/08	0	0.00	3	31.95	31.75	-3	913	-0.33%
2019/07/03	0	0.00	18	31.30	31.20	-18	862	-2.09%
2019/06/28	2	30.90	1	30.85	30.80	1	866	0.12%
2019/06/26	1	31.15	0	0.00	31.25	1	887	0.11%
2019/06/25	4	30.80	1	30.95	31.20	3	883	0.34%
2019/06/24	18	30.85	0	0.00	30.85	18	865	2.08%
2019/06/17	0	0.00	10	29.70	29.75	-10	793	-1.26%
2019/06/11	0	0.00	19	29.90	29.75	-19	832	-2.28%
2019/06/10	0	0.00	1	29.85	29.85	-1	831	-0.12%
2019/06/06	1	29.80	0	0.00	29.80	1	834	0.12%
2019/05/31	1	29.75	0	0.00	29.70	1	837	0.12%
2019/05/07	5	30.35	5	30.15	30.20	0	893	0.00%
2019/04/26	2	29.38	0	0.00	29.35	2	816	0.24%
2019/04/19	1	29.40	0	0.00	29.45	1	794	0.13%
2019/04/09	0	0.00	1	29.65	29.65	-1	738	-0.14%
2019/04/03	1	29.20	0	0.00	29.20	1	714	0.14%
2019/04/02	0	0.00	30	29.37	29.35	-30	708	-4.23%
2019/03/21	30	29.60	0	0.00	29.60	30	658	4.55%
2019/03/15	0	0.00	10	29.75	29.75	-10	630	-1.59%
2019/03/14	6	29.76	0	0.00	29.80	6	653	0.92%
2019/03/07	6	29.67	0	0.00	29.60	6	707	0.85%
2019/02/26	2	29.55	0	0.00	29.55	2	675	0.30%
2019/02/21	3	29.08	0.2	29.20	29.20	2.8	657	0.42%
2019/02/20	2	29.05	0	0.00	29.20	2	656	0.30%
2019/02/19	0	0.00	0.1	29.00	29.00	-0.1	660	-0.02%
2019/02/18	2	28.83	0.1	28.80	28.80	1.9	661	0.29%
2019/02/15	1	28.65	0	0.00	28.70	1	665	0.15%
2019/01/30	2	28.90	0	0.00	29.05	2	647	0.31%
2019/01/29	4	28.80	0	0.00	28.95	4	653	0.61%
2019/01/28	2	28.95	0	0.00	28.95	2	665	0.30%
2019/01/22	6	29.38	0	0.00	29.10	6	752	0.80%
2019/01/09	0	0.00	3	29.25	29.35	-3	1,057	-0.28%
2019/01/04	1	28.70	1	28.90	28.85	0	1,456	0.00%
2018/12/24	0	0.00	1	29.10	29.10	-1	1,682	-0.06%
2018/12/20	1	29.40	5	29.60	29.60	-4	1,692	-0.24%
2018/12/14	0	0.00	30	29.25	29.35	-30	1,669	-1.80%
2018/12/13	0	0.00	1	29.10	29.25	-1	1,669	-0.06%
2018/12/07	1	29.90	0	0.00	29.30	1	1,673	0.06%
2018/12/04	0	0.00	4	29.38	29.30	-4	1,659	-0.24%
2018/12/03	9	29.38	0	0.00	29.20	9	1,641	0.55%
2018/11/15	0	0.00	1	28.20	28.40	-1	1,671	-0.06%
2018/11/09	0	0.00	1	28.40	28.35	-1	1,676	-0.06%
2018/11/06	10	28.95	0	0.00	29.05	10	1,694	0.59%
2018/11/02	3	28.80	0	0.00	29.00	3	1,676	0.18%
2018/10/30	0	0.00	2	29.00	28.85	-2	1,648	-0.12%
2018/10/29	1	29.25	0	0.00	29.30	1	1,638	0.06%
2018/10/24	1	30.20	0	0.00	30.00	1	1,597	0.06%
2018/10/23	1	30.80	8	30.73	30.15	-7	1,576	-0.44%
2018/10/22	1	30.85	2	31.20	30.90	-1	1,557	-0.06%
2018/10/19	0	0.00	60	30.85	30.95	-60	1,583	-3.79%
2018/10/18	3	30.88	9	31.14	31.45	-6	1,535	-0.39%
2018/10/17	8	31.29	6	31.21	30.85	2	1,499	0.13%
2018/10/16	12	32.05	0	0.00	31.55	12	1,424	0.84%
2018/10/15	60	32.13	11	31.82	31.95	49	1,158	4.23%
2018/10/12	0	0.00	1	30.40	30.45	-1	1,050	-0.10%
2018/10/11	4	30.00	2	29.90	30.05	2	1,025	0.20%
2018/10/09	4	30.99	0	0.00	30.95	4	978	0.41%
2018/10/08	2	29.95	5	30.24	30.80	-3	910	-0.33%
2018/10/05	1	30.15	0	0.00	29.95	1	868	0.12%
2018/10/04	1	30.25	2	30.60	30.60	-1	841	-0.12%
2018/10/03	2	30.80	6	30.46	30.10	-4	820	-0.49%
2018/10/02	0	0.00	5	29.89	29.80	-5	803	-0.62%
2018/10/01	5	29.88	0	0.00	29.90	5	795	0.63%
2018/09/27	2	29.75	0	0.00	29.75	2	784	0.25%
2018/09/25	3	29.62	0	0.00	29.65	3	773	0.39%
2018/09/12	2	29.25	0	0.00	29.25	2	736	0.27%
2018/08/31	0	0.00	1	30.25	30.20	-1	717	-0.14%
2018/08/30	0	0.00	1	30.40	30.35	-1	716	-0.14%
2018/08/24	0	0.00	3	30.55	30.45	-3	669	-0.45%
2018/08/17	2	30.00	0	0.00	30.00	2	602	0.33%
2018/08/10	2	30.85	0	0.00	30.55	2	552	0.36%
2018/08/08	1	30.80	3	30.95	30.90	-2	551	-0.36%
2018/08/07	0	0.00	2	30.85	30.75	-2	542	-0.37%
2018/08/06	10	30.85	1	31.00	30.85	9	531	1.69%
2018/08/02	5	30.39	0	0.00	30.20	5	524	0.95%
2018/07/31	0	0.00	1	30.30	30.40	-1	538	-0.19%
2018/07/27	0	0.00	2	30.65	30.60	-2	531	-0.38%
2018/07/26	0	0.00	1	30.70	30.70	-1	517	-0.19%
2018/07/25	3	29.93	0	0.00	29.90	3	471	0.64%
2018/07/24	21	29.90	1	29.80	29.95	20	471	4.24%
2018/07/20	0	0.00	2	29.45	29.55	-2	446	-0.45%
2018/07/17	2	29.20	0	0.00	29.30	2	450	0.44%
2018/07/02	0	0.00	2	28.70	28.70	-2	455	-0.44%
2018/06/22	0	0.00	5	28.80	28.80	-5	460	-1.09%
2018/06/20	0	0.00	2	28.95	29.00	-2	465	-0.43%
2018/06/19	1	29.55	0	0.00	29.20	1	458	0.22%
2018/06/14	0	0.00	5	29.35	29.35	-5	445	-1.12%
2018/06/13	0	0.00	5	29.45	29.35	-5	442	-1.13%
2018/06/08	1	29.45	0	0.00	29.45	1	431	0.23%
2018/06/07	0	0.00	8	29.35	29.45	-8	427	-1.87%
2018/06/04	2	29.20	0	0.00	29.30	2	436	0.46%
2018/05/24	4	29.10	0	0.00	29.20	4	432	0.92%
2018/05/23	2	29.15	0	0.00	29.15	2	434	0.46%
2018/05/18	0	0.00	3	28.75	28.85	-3	443	-0.68%
2018/05/15	0	0.00	3	29.05	29.00	-3	479	-0.63%
2018/05/09	10	29.45	3	29.50	29.50	7	470	1.49%
2018/04/24	20	28.05	0	0.00	27.85	20	466	4.29%
2018/04/11	0	0.00	1	27.95	27.90	-1	551	-0.18%
2018/04/10	5	27.90	0	0.00	27.90	5	560	0.89%
2018/03/30	0.6	27.60	0	0.00	27.60	0.6	574	0.11%
2018/03/27	0	0.00	2	27.80	27.80	-2	585	-0.34%
2018/03/13	0	0.00	2.4	28.22	28.20	-2.4	700	-0.34%
2018/03/12	0	0.00	2	28.25	28.30	-2	707	-0.28%
2018/03/08	0	0.00	1	27.85	27.80	-1	789	-0.13%
2018/03/07	2	27.80	0	0.00	27.70	2	821	0.24%
2018/02/22	5	27.55	0	0.00	27.60	5	892	0.56%
2018/02/21	4	27.30	0	0.00	27.30	4	901	0.44%
2018/02/09	1	27.10	0	0.00	27.40	1	894	0.11%
2018/02/06	0	0.00	2	28.00	27.80	-2	867	-0.23%
2018/02/01	20	29.07	10	28.95	29.10	10	877	1.14%
2018/01/31	0	0.00	2	28.85	29.00	-2	984	-0.20%
2018/01/22	2	28.73	0	0.00	28.85	2	1,014	0.20%
2018/01/18	10	29.00	0	0.00	29.00	10	1,021	0.98%
2018/01/08	0	0.00	1	30.00	29.80	-1	1,173	-0.09%
2018/01/04	1	28.80	0	0.00	29.20	1	1,152	0.09%
2018/01/03	0	0.00	1	30.00	29.40	-1	1,153	-0.09%