慧洋-KY (2637)-富邦-陽明券商分點個股進出

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
73.0
漲跌
▲2.4
漲幅
+3.40%
成交量
25,628張
產業
上市航運類股
953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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/10	49.6	72.52	49.2	73.21	73.00	0.4	7,840	0.01%
2024/05/09	21	71.70	14	72.83	70.60	7	7,500	0.09%
2024/05/08	125.5	74.44	96	71.68	70.10	29.5	7,300	0.40%	大買/
2024/05/07	47.1	71.39	53.1	71.60	71.90	-6	6,779	-0.09%
2024/05/06	23	68.97	11	69.86	68.70	12	6,539	0.18%
2024/05/03	3	68.47	12.9	68.89	69.00	-9.9	6,492	-0.15%
2024/05/02	3	68.57	0	0.00	67.80	3	6,450	0.05%
2024/04/30	3	68.30	1	68.00	68.10	2	6,441	0.03%
2024/04/29	24.1	69.91	33.3	69.73	68.90	-9.3	6,401	-0.14%
2024/04/26	16.5	68.12	14.1	68.34	68.70	2.4	6,323	0.04%
2024/04/25	5	67.78	5	67.92	67.10	0	6,323	0.00%
2024/04/24	21.1	67.39	26.3	67.51	67.50	-5.2	6,433	-0.08%
2024/04/23	28	68.26	43	68.78	69.20	-15	6,346	-0.24%
2024/04/22	62.1	68.70	56.2	69.26	69.20	5.9	6,217	0.09%
2024/04/19	26	65.53	28.1	65.78	66.30	-2	5,846	-0.03%
2024/04/18	4.2	63.63	22	63.79	64.70	-17.8	5,649	-0.32%
2024/04/17	6	63.43	4	63.43	63.20	2	5,642	0.04%
2024/04/16	19	63.17	10	63.54	62.90	9	5,686	0.16%
2024/04/15	46	66.68	42.1	66.49	66.00	4	5,747	0.07%
2024/04/12	27.1	65.45	24.5	66.03	66.70	2.6	5,782	0.04%
2024/04/11	6	63.73	6	63.88	64.20	0	6,060	0.00%
2024/04/10	4	62.85	29.3	63.31	63.20	-25.3	6,140	-0.41%
2024/04/09	8.1	61.81	81.2	62.37	63.70	-73.1	6,134	-1.19%
2024/04/08	61	57.68	33.3	58.05	58.50	27.7	5,986	0.46%
2024/04/03	2.1	57.29	3.2	57.71	57.40	-1.1	5,976	-0.02%
2024/04/02	38.4	57.19	31	57.50	57.30	7.4	6,020	0.12%
2024/04/01	10	58.74	9.2	58.50	58.50	0.8	6,049	0.01%
2024/03/29	5.3	58.60	5	58.42	58.40	0.3	6,209	0.00%
2024/03/28	2	59.25	0	0.00	58.90	2	6,350	0.03%
2024/03/27	3	58.57	24	59.46	60.00	-21	6,487	-0.32%
2024/03/26	30	59.78	22.2	59.82	59.50	7.8	6,719	0.12%
2024/03/25	1	61.90	4	61.40	61.90	-3	6,756	-0.04%
2024/03/22	4	61.08	2	61.40	61.80	2	6,852	0.03%
2024/03/21	1	60.70	1	61.20	60.60	0	7,038	0.00%
2024/03/20	5	61.96	3	61.57	61.10	2	7,038	0.03%
2024/03/19	8	60.98	19.1	61.25	61.50	-11.1	7,029	-0.16%
2024/03/18	28	58.31	42.3	58.64	58.60	-14.3	7,055	-0.20%
2024/03/15	8	59.28	9.1	59.47	58.90	-1	7,025	-0.01%
2024/03/14	2	60.20	13	60.78	60.10	-11	6,901	-0.16%
2024/03/13	4	60.90	9	60.93	60.60	-5	6,970	-0.07%
2024/03/12	5	61.46	4	61.88	61.50	1	7,058	0.01%
2024/03/11	3	61.60	3	61.47	61.60	0	7,280	0.00%
2024/03/08	5.2	61.18	21	60.67	60.80	-15.8	8,102	-0.20%
2024/03/07	3	60.20	7	59.96	59.80	-4	8,665	-0.05%
2024/03/06	14	61.13	18	60.12	60.10	-4	8,832	-0.04%
2024/03/05	23	61.45	4	62.15	61.70	19	8,838	0.21%
2024/03/04	1.1	61.55	5	61.34	62.00	-3.9	8,891	-0.04%
2024/03/01	14.3	60.44	9	60.50	61.10	5.3	9,499	0.06%
2024/02/29	33	61.09	55.1	61.18	61.40	-22.1	9,495	-0.23%
2024/02/27	35	59.36	29.5	58.90	58.10	5.5	9,318	0.06%
2024/02/26	9	58.62	42	58.58	59.30	-33	9,164	-0.36%
2024/02/23	17	56.89	5.2	56.63	56.40	11.8	8,967	0.13%
2024/02/22	42	56.96	30	57.00	56.80	12	8,926	0.13%
2024/02/21	20	56.35	41	56.61	56.50	-21	8,768	-0.24%
2024/02/20	19	55.30	13.3	55.28	54.90	5.7	8,562	0.07%
2024/02/19	10	54.10	18	53.95	53.90	-8	8,457	-0.09%
2024/02/16	1	52.30	41	52.81	53.00	-40	8,409	-0.48%
2024/02/15	33	51.43	32	51.61	52.40	1	8,403	0.01%
2024/02/05	23	51.05	9	50.90	51.00	14	8,382	0.17%
2024/02/02	17	51.73	0	52.40	51.60	17	8,383	0.20%
2024/02/01	5	52.90	26	52.92	53.20	-21	8,353	-0.25%
2024/01/31	15	51.50	0	0.00	51.30	15	8,291	0.18%
2024/01/30	1	51.31	5.1	52.07	52.00	-4	8,286	-0.05%
2024/01/29	15	51.38	16	52.08	52.30	-1	8,275	-0.01%
2024/01/26	2	52.00	0	0.00	51.60	2	8,291	0.02%
2024/01/25	1	52.20	2	52.50	52.40	-1	8,290	-0.01%
2024/01/24	1	52.80	20	52.84	52.30	-19	8,292	-0.23%
2024/01/23	0	0.00	3	52.50	52.50	-3	8,292	-0.04%
2024/01/22	20	51.73	9	52.06	52.20	11	8,300	0.13%
2024/01/19	9	52.09	2	52.15	52.10	7	8,297	0.08%
2024/01/18	17.1	51.08	70	52.12	53.20	-52.9	8,281	-0.64%
2024/01/17	10	50.72	6.3	50.81	50.30	3.8	8,162	0.05%
2024/01/16	20.3	50.62	2	50.55	50.90	18.3	8,140	0.22%
2024/01/15	16.3	51.61	3	51.70	51.50	13.3	8,140	0.16%
2024/01/12	3	52.03	39.3	52.17	52.10	-36.3	8,160	-0.44%
2024/01/11	19	51.16	18.5	51.94	51.50	0.5	8,199	0.01%
2024/01/10	20.3	51.10	5.4	51.21	51.10	14.9	8,197	0.18%
2024/01/09	15.1	52.32	6	52.87	52.50	9.1	8,159	0.11%
2024/01/08	17.2	54.40	13	54.27	54.00	4.1	7,997	0.05%
2024/01/05	22	54.50	35.8	54.94	54.90	-13.8	7,872	-0.18%
2024/01/04	19	53.31	51.2	53.31	53.20	-32.2	7,462	-0.43%
2024/01/03	14	52.38	16	52.96	52.10	-2	7,437	-0.03%
2024/01/02	7	53.39	30.9	53.94	52.40	-23.9	7,479	-0.32%
2023/12/29	0	0.00	12	52.08	52.00	-12	7,457	-0.16%
2023/12/28	18.4	52.04	5	51.96	51.90	13.4	7,560	0.18%
2023/12/27	7	53.49	51.3	53.51	53.50	-44.3	7,538	-0.59%
2023/12/26	9.3	51.88	56.1	51.98	53.00	-46.8	7,480	-0.62%
2023/12/25	62.3	50.41	24	50.38	49.95	38.2	7,324	0.52%
2023/12/22	10.1	52.80	15	53.25	53.20	-5	7,252	-0.07%
2023/12/21	53	53.50	44.1	53.19	53.60	8.9	7,195	0.12%
2023/12/20	6.3	51.31	19	51.77	52.00	-12.8	6,995	-0.18%
2023/12/19	10.1	51.54	16.9	51.60	51.00	-6.8	6,992	-0.10%
2023/12/18	33	51.60	27.6	51.77	51.30	5.4	7,084	0.08%
2023/12/15	1	50.80	36	51.17	51.10	-35	7,143	-0.49%
2023/12/14	44.1	50.86	13.7	50.98	50.60	30.4	7,403	0.41%
2023/12/13	9	52.33	27	52.21	51.50	-18	7,594	-0.24%
2023/12/12	9.2	50.81	13	50.84	50.70	-3.8	8,078	-0.05%
2023/12/11	8	50.59	3	50.93	50.90	5	8,421	0.06%
2023/12/08	34	50.84	8	51.11	50.60	26	8,403	0.31%
2023/12/07	7.2	51.26	13.3	51.56	51.20	-6.1	8,341	-0.07%
2023/12/06	52.8	52.50	64.2	52.74	52.50	-11.4	8,257	-0.14%
2023/12/05	219.9	55.35	214.6	55.31	53.60	5.3	8,049	0.07%	大買/大賣/
2023/12/04	87.3	53.43	82.4	53.73	55.00	4.8	7,193	0.07%
2023/12/01	8.4	50.43	32.5	49.99	50.30	-24.2	6,548	-0.37%
2023/11/30	11	49.00	18	49.24	48.50	-7	6,363	-0.11%
2023/11/29	5.6	48.19	6	48.19	48.15	-0.4	6,336	-0.01%
2023/11/28	34	49.04	44.1	49.62	48.90	-10	6,225	-0.16%
2023/11/27	35	47.10	35	46.78	46.60	0	5,540	0.00%
2023/11/24	7	45.43	6	45.27	45.10	1	5,446	0.02%
2023/11/23	0	0.00	1	44.70	44.65	-1	5,462	-0.02%
2023/11/22	0	0.00	2	44.15	44.20	-2	5,474	-0.04%
2023/11/21	8	44.31	1	44.45	44.45	7	5,503	0.13%
2023/11/20	5	44.02	4	44.05	44.05	1	5,544	0.02%
2023/11/17	0	0.00	4	44.14	44.10	-4	5,642	-0.07%
2023/11/16	0	0.00	1	43.50	43.50	-1	5,753	-0.02%
2023/11/15	1	42.65	2	42.90	43.00	-1	5,903	-0.02%
2023/11/14	2	42.18	1.2	42.71	42.20	0.9	6,176	0.01%
2023/11/13	0	0.00	3.2	42.27	42.10	-3.2	6,208	-0.05%
2023/11/10	1	42.40	0	0.00	42.35	1	6,227	0.02%
2023/11/09	5	42.95	0	0.00	43.00	5	6,250	0.08%
2023/11/08	0	0.00	1	43.00	43.45	-1	6,361	-0.02%
2023/11/07	4	42.95	1	42.85	42.85	3	6,394	0.05%
2023/11/06	1	43.35	1	43.45	43.40	0	6,414	0.00%
2023/11/03	0	0.00	0.2	43.29	43.20	-0.2	6,435	0.00%
2023/11/02	7	42.39	3	42.65	42.65	4	6,452	0.06%
2023/11/01	0	0.00	1	41.95	41.80	-1	6,463	-0.02%
2023/10/31	5	42.31	0	0.00	41.70	5	6,473	0.08%
2023/10/30	10.1	42.63	8	42.78	42.80	2.1	6,532	0.03%
2023/10/27	6	42.66	2	42.83	43.10	4	6,644	0.06%
2023/10/26	15	42.47	4	42.65	42.30	11	6,662	0.17%
2023/10/25	8.2	43.95	0	0.00	43.75	8.2	6,692	0.12%
2023/10/24	5	43.87	11	43.93	44.00	-6	6,692	-0.09%
2023/10/23	4	44.38	1	44.35	44.30	3	6,693	0.04%
2023/10/20	7	45.46	0	0.00	45.60	7	6,689	0.10%
2023/10/19	5	46.80	9	46.80	47.15	-4	6,775	-0.06%
2023/10/18	6	45.45	1	45.29	45.25	5	6,772	0.07%
2023/10/17	12.2	46.77	23	45.90	45.60	-10.8	6,811	-0.16%
2023/10/16	0	0.00	2	46.80	46.90	-2	6,851	-0.03%
2023/10/13	1	47.25	0	47.84	47.10	1	6,933	0.01%
2023/10/12	7	46.81	0	0.00	47.05	7	6,917	0.10%
2023/10/11	3.1	48.37	10	47.30	47.15	-7	6,906	-0.10%
2023/10/06	16	48.88	10	48.96	48.90	6	6,844	0.09%
2023/10/05	2	47.55	0	0.00	47.30	2	6,762	0.03%
2023/10/04	4	47.46	19	47.52	47.90	-15	6,708	-0.22%
2023/10/03	12.1	47.25	151	47.26	46.50	-138.9	6,612	-2.10%	大賣/鉅額交易
2023/10/02	7	47.41	2	47.35	47.35	5	6,614	0.08%
2023/09/28	11	48.53	7	48.90	48.45	4	6,576	0.06%
2023/09/27	19	49.06	13	48.55	48.45	6	6,577	0.09%
2023/09/26	5.1	48.39	17	48.25	48.75	-11.9	6,572	-0.18%
2023/09/25	2.1	48.90	9.2	49.05	48.70	-7.2	6,554	-0.11%
2023/09/22	0	0.00	6	49.67	49.65	-6	6,523	-0.09%
2023/09/21	3	49.77	4	49.71	49.45	-1	6,474	-0.02%
2023/09/20	63	50.73	28	50.73	50.00	35	6,315	0.55%
2023/09/19	78	51.06	36.5	51.07	50.50	41.5	6,030	0.69%
2023/09/18	68	51.13	11.1	51.31	50.50	56.9	5,762	0.99%
2023/09/15	49.6	51.40	27	51.85	51.40	22.6	5,563	0.41%
2023/09/14	29	49.98	50	50.20	50.90	-21	4,974	-0.42%
2023/09/13	0	0.00	5	46.10	46.40	-5	4,601	-0.11%
2023/09/12	1	45.85	1	45.90	46.15	0	4,616	0.00%
2023/09/11	4	46.19	3	46.15	45.90	1	4,608	0.02%
2023/09/08	9.5	45.96	1	46.15	45.80	8.5	4,591	0.19%
2023/09/07	2	45.43	0.1	45.85	45.20	1.9	4,552	0.04%
2023/09/06	3	45.88	10	45.80	45.90	-7	4,572	-0.15%
2023/09/05	0	0.00	1	46.10	46.35	-1	4,568	-0.02%
2023/09/01	0	45.30	0	0.00	45.20	0	4,545	0.00%
2023/08/31	15	45.66	4	45.88	45.90	11	4,585	0.24%
2023/08/30	6.1	45.41	0	0.00	45.55	6.1	4,585	0.13%
2023/08/29	14.1	45.39	2	45.08	45.50	12.1	4,615	0.26%
2023/08/28	0	0.00	0.8	43.80	43.80	-0.8	4,660	-0.02%
2023/08/25	0	43.60	2	43.58	43.30	-2	4,724	-0.04%
2023/08/24	10	43.70	4	43.80	43.60	6	4,812	0.12%
2023/08/23	10	45.16	5	45.19	44.65	5	4,852	0.10%
2023/08/22	10	44.93	12	45.00	45.15	-2	4,915	-0.04%
2023/08/21	10	46.28	3	45.62	45.80	7	4,840	0.14%
2023/08/18	52	47.16	34	47.15	47.50	18	4,706	0.38%
2023/08/17	4.1	44.12	2.5	44.05	43.95	1.6	4,435	0.04%
2023/08/16	1.3	42.46	0	0.00	42.25	1.3	4,388	0.03%
2023/08/15	2	42.35	0	0.00	42.85	2	4,380	0.05%
2023/08/14	11	42.44	11	42.35	41.80	0	4,360	0.00%
2023/08/11	5	44.95	1	45.05	44.60	4	4,260	0.09%
2023/08/10	4	45.56	2	45.70	45.25	2	4,239	0.05%
2023/08/09	4	45.72	1	45.60	45.45	3	4,240	0.07%
2023/08/08	5.1	46.34	14	46.40	46.45	-8.9	4,223	-0.21%
2023/08/07	2	46.87	1	46.75	46.90	1	4,196	0.02%
2023/08/04	1	47.30	2	47.38	47.40	-1	4,198	-0.02%
2023/08/02	6	47.43	5	47.39	47.35	1	4,185	0.02%
2023/08/01	7	46.99	8	46.71	47.05	-1	4,123	-0.02%
2023/07/31	1	45.90	1	46.05	45.55	0	4,046	0.00%
2023/07/28	14	46.70	5	46.99	46.40	9	4,008	0.22%
2023/07/27	5	45.95	21.4	46.20	46.05	-16.4	3,924	-0.42%
2023/07/26	1	45.20	11	45.49	45.20	-10	3,930	-0.25%
2023/07/25	11.1	45.00	1	45.30	44.85	10.1	3,935	0.26%
2023/07/24	8.3	45.38	14	46.40	45.45	-5.7	3,904	-0.15%
2023/07/21	20	46.60	22	46.69	46.45	-2	3,800	-0.05%
2023/07/20	24	45.89	17	46.08	46.30	7	3,738	0.19%
2023/07/19	25	45.96	6	46.74	45.25	19	3,667	0.52%
2023/07/18	4	45.21	2	45.45	45.45	2	3,608	0.06%
2023/07/17	2.1	45.49	0	0.00	45.65	2.1	3,553	0.06%
2023/07/14	2	46.00	0	0.00	46.05	2	3,583	0.06%
2023/07/13	27	45.84	12	45.50	45.15	15	3,621	0.41%
2023/07/12	2	46.65	6	47.02	46.60	-4	3,597	-0.11%
2023/07/11	0	0.00	11	47.28	47.60	-11	3,584	-0.31%
2023/07/10	4	47.29	1	47.30	47.05	3	3,630	0.08%
2023/07/07	10	48.19	0	0.00	48.00	10	3,668	0.27%
2023/07/06	20.1	48.85	0	0.00	48.85	20.1	3,678	0.55%
2023/07/05	1	48.85	0	0.00	48.85	1	3,743	0.03%
2023/07/04	21	49.29	19	50.13	48.75	2	3,852	0.05%
2023/07/03	0	0.00	5	49.90	49.70	-5	3,824	-0.13%
2023/06/30	1.1	49.00	2	49.20	48.80	-1	3,771	-0.03%
2023/06/29	2.1	48.39	3	48.63	48.65	-1	3,744	-0.03%
2023/06/28	5	48.84	27	49.29	48.95	-22	3,768	-0.58%
2023/06/26	7	50.03	0	0.00	49.95	7	3,938	0.18%
2023/06/21	4	49.76	7	49.91	50.00	-3	3,998	-0.08%
2023/06/20	3	50.20	0	0.00	50.50	3	4,142	0.07%
2023/06/19	0	0.00	1	50.30	50.20	-1	4,175	-0.02%
2023/06/16	11	50.73	1	50.90	50.70	10	4,167	0.24%
2023/06/15	13	50.72	4	50.70	50.70	9	4,155	0.22%
2023/06/14	10	51.03	21.2	50.86	50.70	-11.2	4,180	-0.27%
2023/06/13	6	50.35	1	50.30	50.30	5	4,284	0.12%
2023/06/12	12	50.36	0	0.00	50.30	12	4,436	0.27%
2023/06/09	16	50.71	2	50.95	51.00	14	4,541	0.31%
2023/06/08	25	51.26	38	51.36	50.80	-13	4,597	-0.28%
2023/06/07	33	50.44	0	0.00	50.80	33	4,681	0.70%
2023/06/06	15	50.57	5	50.84	50.40	10	4,705	0.21%
2023/06/05	3	50.27	5	50.50	50.20	-2	4,725	-0.04%
2023/06/02	7	50.37	1	50.00	50.20	6	4,763	0.13%
2023/06/01	21	49.86	13	49.90	49.70	8	4,924	0.16%
2023/05/31	3	51.87	2	51.95	51.00	1	5,012	0.02%
2023/05/30	15.2	53.29	4	54.40	52.30	11.2	5,388	0.21%
2023/05/29	6	60.05	2	60.10	60.30	4	5,653	0.07%
2023/05/26	12	59.67	4	59.08	59.00	8	6,084	0.13%
2023/05/25	7	61.91	0	0.00	61.30	7	6,260	0.11%
2023/05/24	3	62.67	1	62.80	62.90	2	6,258	0.03%
2023/05/23	3	63.17	2	63.10	63.00	1	6,258	0.02%
2023/05/22	1	63.10	0	0.00	63.30	1	6,247	0.02%
2023/05/19	6	62.97	2	63.00	62.90	4	6,255	0.06%
2023/05/18	1	63.30	3	63.33	63.40	-2	6,235	-0.03%
2023/05/17	1	62.90	4	63.10	63.20	-3	6,231	-0.05%
2023/05/16	1	63.00	0	62.80	62.90	1	6,227	0.02%
2023/05/15	7	62.71	0	0.00	62.70	7	6,235	0.11%
2023/05/12	2	61.90	1	61.50	62.20	1	6,224	0.02%
2023/05/11	3	61.77	3	61.63	61.80	0	6,235	0.00%
2023/05/10	12	61.53	8	62.06	62.40	4	6,249	0.06%
2023/05/09	1.9	61.00	1	60.70	60.70	0.9	6,249	0.01%
2023/05/08	5	60.88	2	60.95	61.00	3	6,277	0.05%
2023/05/05	7.1	61.60	1	61.20	61.10	6.1	6,320	0.10%
2023/05/04	3	62.57	0	0.00	62.50	3	6,318	0.05%
2023/05/03	3.5	63.06	0	0.00	62.80	3.5	6,367	0.06%
2023/05/02	2	63.40	4	63.80	64.00	-2	6,397	-0.03%
2023/04/28	2	63.35	8	63.76	64.10	-6	6,401	-0.09%
2023/04/27	1	62.00	3	62.43	62.20	-2	6,405	-0.03%
2023/04/26	2.4	61.41	0	0.00	62.00	2.4	6,421	0.04%
2023/04/25	2	61.80	9	62.97	62.00	-7	6,421	-0.11%
2023/04/24	5	62.46	9	62.50	62.60	-4	6,439	-0.06%
2023/04/21	4.2	62.94	2	62.60	62.80	2.2	6,453	0.03%
2023/04/20	17	63.37	3	63.50	62.70	14	6,450	0.22%
2023/04/19	16	64.08	3	63.80	63.50	13	6,465	0.20%
2023/04/18	8.2	64.85	3	64.77	64.60	5.2	6,505	0.08%
2023/04/17	11	65.54	2	65.75	66.00	9	6,485	0.14%
2023/04/14	2.1	65.35	8	65.03	65.10	-5.9	6,613	-0.09%
2023/04/13	2.2	65.01	20	64.96	64.60	-17.8	6,660	-0.27%
2023/04/12	13.1	66.03	2	66.20	65.80	11.1	6,635	0.17%
2023/04/11	1	65.80	2.2	66.48	65.80	-1.2	6,629	-0.02%
2023/04/10	7.1	66.82	2	66.75	66.40	5.1	6,650	0.08%
2023/04/07	14	66.25	14.1	65.73	66.60	-0.1	6,656	0.00%
2023/04/06	13	64.88	4	64.93	63.80	9	6,658	0.14%
2023/03/31	1	64.20	1	64.60	64.20	0	6,801	0.00%
2023/03/30	2	63.65	0	0.00	64.00	2	7,577	0.03%
2023/03/29	9	63.73	3	63.77	63.50	6	8,017	0.07%
2023/03/28	8.2	64.42	1	64.10	64.10	7.2	8,393	0.09%
2023/03/27	11	64.67	20	65.79	66.00	-9	8,799	-0.10%
2023/03/24	21	63.86	1	63.80	63.70	20	9,368	0.21%
2023/03/23	29	65.19	45.8	65.09	64.30	-16.7	9,661	-0.17%
2023/03/22	17	68.30	2	68.15	68.50	15	9,562	0.16%
2023/03/21	0	0.00	1.1	67.69	67.60	-1.1	9,583	-0.01%
2023/03/20	12	68.42	12	67.53	67.50	0	9,621	0.00%
2023/03/17	3	67.70	2.1	68.47	67.70	0.9	9,707	0.01%
2023/03/16	2	67.80	10	68.61	67.60	-8	9,741	-0.08%
2023/03/15	26	68.74	7.1	68.87	68.60	18.9	9,749	0.19%
2023/03/14	34	66.24	21	67.00	68.20	13	9,785	0.13%
2023/03/13	5	65.96	3	66.37	66.00	2	9,754	0.02%
2023/03/10	7	67.63	18	67.25	66.50	-11	9,724	-0.11%
2023/03/09	8	67.24	5	67.10	67.00	3	9,771	0.03%
2023/03/08	12	67.44	28	67.43	67.20	-16	9,788	-0.16%
2023/03/07	3	68.57	69	68.40	68.30	-66	9,822	-0.67%
2023/03/06	16.1	68.80	38	68.82	68.50	-21.9	9,870	-0.22%
2023/03/03	33	70.68	30	70.36	70.60	3	9,858	0.03%
2023/03/02	92.5	69.98	130	70.20	69.90	-37.5	9,745	-0.38%	大賣/
2023/03/01	210	69.52	72.1	68.09	67.40	137.9	9,362	1.47%	大買/鉅額交易
2023/02/24	176	67.16	198.3	67.60	68.00	-22.3	9,027	-0.25%	大買/大賣/
2023/02/23	30	65.43	33	65.59	65.50	-3	8,555	-0.04%
2023/02/22	7	62.49	9	62.11	61.90	-2	8,291	-0.02%
2023/02/21	2	61.80	7.1	61.12	61.80	-5.1	8,291	-0.06%
2023/02/20	1	60.50	0	0.00	60.50	1	8,451	0.01%
2023/02/17	16	60.48	11	60.20	60.20	5	8,532	0.06%
2023/02/16	1	61.20	10	61.10	61.10	-9	8,596	-0.10%
2023/02/15	1	61.10	5	61.48	61.00	-4	8,730	-0.05%
2023/02/14	0	0.00	20.2	61.45	61.60	-20.2	8,770	-0.23%
2023/02/13	2.1	60.32	1	60.50	61.10	1.1	8,853	0.01%
2023/02/10	4.1	61.55	1	61.30	61.30	3.1	9,038	0.03%
2023/02/09	1	62.40	8.1	62.24	62.00	-7.1	9,162	-0.08%
2023/02/08	1	62.00	1.1	61.99	62.10	-0.1	9,368	0.00%
2023/02/07	0	0.00	5	61.68	61.70	-5	9,407	-0.05%
2023/02/06	6.1	60.54	7	60.71	61.20	-0.9	9,474	-0.01%
2023/02/03	6.1	61.75	16	62.48	61.60	-9.9	9,524	-0.10%
2023/02/02	8.5	61.78	16	61.70	61.90	-7.5	9,532	-0.08%
2023/02/01	3	61.50	30	61.11	61.20	-27	9,558	-0.28%
2023/01/31	10	60.40	1.4	60.54	60.70	8.6	9,590	0.09%
2023/01/30	1	59.40	1	59.40	59.90	0	9,621	0.00%
2023/01/17	2	59.60	2	59.80	59.80	0	9,647	0.00%
2023/01/16	1.1	58.21	4	58.50	58.50	-2.9	9,738	-0.03%
2023/01/12	3.2	59.44	6	59.55	59.20	-2.8	9,819	-0.03%
2023/01/11	2.5	60.14	0	0.00	60.00	2.5	9,844	0.03%
2023/01/10	4	60.38	0	0.00	60.10	4	9,885	0.04%
2023/01/09	2	60.25	6	60.45	60.80	-4	9,986	-0.04%
2023/01/06	6.1	60.63	1	60.10	60.00	5.1	10,019	0.05%
2023/01/05	22	60.49	29	60.74	60.80	-7	10,026	-0.07%
2023/01/04	42.1	60.46	7	60.50	60.00	35.1	10,126	0.35%
2023/01/03	5	62.10	9	62.27	62.60	-4	10,141	-0.04%
2022/12/30	8	61.79	9	61.53	61.40	-1	10,203	-0.01%
2022/12/29	2	61.50	1	61.80	61.40	1	10,319	0.01%
2022/12/28	13.8	61.76	7	61.97	61.30	6.8	10,428	0.07%
2022/12/27	6	62.27	6	62.63	62.10	0	10,510	0.00%
2022/12/26	17.1	62.84	8	63.15	62.70	9.1	10,577	0.09%
2022/12/23	14	64.93	1	65.40	64.80	13	10,549	0.12%
2022/12/22	67.2	65.48	73	65.37	67.00	-5.8	10,436	-0.06%
2022/12/21	44	64.00	29	64.67	64.80	15	9,828	0.15%
2022/12/20	18.5	63.01	25	63.28	62.80	-6.5	9,502	-0.07%
2022/12/19	59	63.36	48	62.65	61.90	11	9,246	0.12%
2022/12/16	97.1	64.59	122.2	64.70	64.40	-25.1	8,936	-0.28%	大賣/
2022/12/15	35	61.99	43.6	62.55	63.50	-8.6	8,658	-0.10%
2022/12/14	1	57.90	2	58.50	58.80	-1	8,714	-0.01%
2022/12/13	6	59.65	2	60.15	59.60	4	8,698	0.05%
2022/12/12	10	59.24	24	59.44	58.90	-14	8,849	-0.16%
2022/12/09	4	59.78	4	59.30	60.10	0	8,953	0.00%
2022/12/08	5	57.68	1	57.80	57.80	4	9,250	0.04%
2022/12/07	44	58.77	24.1	58.41	58.20	19.9	9,439	0.21%
2022/12/06	7.4	58.63	5	60.46	57.90	2.4	9,468	0.03%
2022/12/05	4	61.95	6	61.88	61.30	-2	9,428	-0.02%
2022/12/02	5	61.62	7	61.59	61.50	-2	9,492	-0.02%
2022/12/01	6	62.75	30	62.80	61.50	-24	9,529	-0.25%
2022/11/30	23	61.22	15	61.04	61.90	8	9,486	0.08%
2022/11/29	13	60.22	40	59.46	61.30	-27	9,493	-0.28%
2022/11/28	14	59.94	15.5	59.29	59.40	-1.5	9,552	-0.02%
2022/11/25	28	61.09	11.1	60.96	60.70	17	9,562	0.18%
2022/11/24	7.1	59.51	10	58.96	59.80	-3	9,497	-0.03%
2022/11/23	9	58.26	9	58.56	58.70	0	9,479	0.00%
2022/11/22	3	57.23	2	57.00	57.20	1	9,543	0.01%
2022/11/21	27	57.10	27	56.67	56.40	0	9,576	0.00%
2022/11/18	4	58.10	7	58.56	57.70	-3	9,624	-0.03%
2022/11/17	4	58.73	15	58.67	58.50	-11	9,620	-0.11%
2022/11/16	17	59.69	10	59.05	59.00	7	9,648	0.07%
2022/11/15	11	58.63	24	58.12	58.50	-13	9,664	-0.13%
2022/11/14	6	58.47	7.1	57.96	58.30	-1.1	9,673	-0.01%
2022/11/11	28	58.04	2	57.50	57.30	26	9,690	0.27%
2022/11/10	4	56.80	3	57.10	56.80	1	9,642	0.01%
2022/11/09	7.1	57.04	11	56.79	57.10	-4	9,694	-0.04%
2022/11/08	25	57.52	13	57.18	56.70	12	9,791	0.12%
2022/11/07	52	55.88	46	55.98	55.60	6	9,677	0.06%
2022/11/04	33.1	53.91	40	53.85	54.90	-6.9	9,596	-0.07%
2022/11/03	1	51.30	2	51.45	51.40	-1	9,419	-0.01%
2022/11/02	10	52.12	9	52.46	52.00	1	9,427	0.01%
2022/11/01	9	51.52	1	51.20	51.10	8	9,403	0.09%
2022/10/31	8	52.13	5	52.80	52.30	3	9,403	0.03%
2022/10/28	1	52.80	1	53.00	52.80	0	9,457	0.00%
2022/10/27	31	53.79	117	53.80	54.10	-86	9,421	-0.91%	大賣/
2022/10/26	5	53.30	6	53.62	53.70	-1	9,417	-0.01%
2022/10/25	2	55.35	4	54.50	54.40	-2	9,401	-0.02%
2022/10/24	22	55.05	29	55.70	55.40	-7	9,443	-0.07%
2022/10/21	0	0.00	4	53.33	53.00	-4	9,368	-0.04%
2022/10/20	4	52.23	3	52.33	53.00	1	9,375	0.01%
2022/10/19	3	55.23	2	54.60	54.50	1	9,370	0.01%
2022/10/18	0	0.00	14	54.52	54.70	-14	9,388	-0.15%
2022/10/17	24	52.26	29	51.27	53.50	-5	9,488	-0.05%
2022/10/14	3	53.00	7	53.37	54.00	-4	9,776	-0.04%
2022/10/13	16	52.78	22	52.16	51.60	-6	9,780	-0.06%
2022/10/12	38	54.55	43	54.21	53.80	-5	9,889	-0.05%
2022/10/11	19	56.47	18	57.61	56.10	1	9,820	0.01%
2022/10/07	33	58.98	29	59.07	58.90	4	9,705	0.04%
2022/10/06	17	56.95	22	57.84	58.30	-5	9,651	-0.05%
2022/10/05	10.1	57.81	7.5	57.49	57.40	2.7	9,582	0.03%
2022/10/04	13	55.51	19	55.79	56.50	-6	9,528	-0.06%
2022/10/03	9	52.29	16	53.13	53.90	-7	9,458	-0.07%
2022/09/30	2	49.43	5	50.03	51.70	-3	9,524	-0.03%
2022/09/29	6	52.32	4	51.53	51.20	2	9,759	0.02%
2022/09/28	8	52.75	4	52.53	51.50	4	10,070	0.04%
2022/09/27	2.1	55.09	2	55.65	55.50	0.1	10,023	0.00%
2022/09/26	10	55.90	11	56.27	55.20	-1	10,039	-0.01%
2022/09/23	9	58.57	19	58.46	57.90	-10	10,118	-0.10%
2022/09/22	68	59.32	20	58.87	58.00	48	10,163	0.47%
2022/09/21	17	58.68	58	58.39	59.70	-41	9,902	-0.41%
2022/09/20	3	55.77	7	55.69	55.40	-4	9,725	-0.04%
2022/09/19	36	56.31	41	55.58	55.10	-5	10,215	-0.05%
2022/09/16	15	58.51	24	58.79	59.10	-9	10,379	-0.09%
2022/09/15	80	58.40	54.1	58.54	59.00	25.9	10,546	0.25%
2022/09/14	47.3	56.03	30.1	55.31	56.70	17.2	10,629	0.16%
2022/09/13	35	54.95	4	55.00	54.60	31	10,650	0.29%
2022/09/12	27.1	55.72	15	56.13	55.80	12.1	10,866	0.11%
2022/09/08	15	53.10	27	52.68	52.70	-12	10,952	-0.11%
2022/09/07	8	53.65	4	54.00	54.20	4	11,060	0.04%
2022/09/06	14.1	55.50	11	55.58	55.10	3.1	11,209	0.03%
2022/09/05	8	54.61	2	54.55	54.30	6	11,412	0.05%
2022/09/02	14.1	54.45	1.1	54.99	54.10	13	11,571	0.11%
2022/09/01	14.1	56.64	9	56.06	55.80	5.1	11,840	0.04%
2022/08/31	9	57.22	6	57.75	57.90	3	12,072	0.02%
2022/08/30	12	58.01	8	58.20	57.90	4	12,243	0.03%
2022/08/29	30.1	58.51	95	58.54	58.00	-65	12,384	-0.52%
2022/08/26	11	62.28	3	62.43	62.60	8	12,564	0.06%
2022/08/25	21	62.59	7	62.83	62.20	14	12,740	0.11%
2022/08/24	50.1	63.67	22	62.90	62.80	28.1	13,040	0.22%
2022/08/23	13	64.20	3	64.70	63.80	10	13,155	0.08%
2022/08/22	23	65.02	31	65.35	64.90	-8	13,280	-0.06%
2022/08/19	13	68.58	20	68.57	68.10	-7	13,663	-0.05%
2022/08/18	25	69.82	22	69.65	69.30	3	13,935	0.02%
2022/08/17	16	69.59	23	69.28	69.20	-7	14,208	-0.05%
2022/08/16	12	68.78	21	68.64	68.50	-9	14,467	-0.06%
2022/08/15	35.1	68.66	18	68.66	69.60	17.1	15,072	0.11%
2022/08/12	27	68.02	6	68.37	68.60	21	15,127	0.14%
2022/08/11	28	67.28	32	67.11	66.90	-4	15,344	-0.03%
2022/08/10	7	67.31	2	67.75	66.90	5	15,521	0.03%
2022/08/09	5	67.10	3	67.40	67.40	2	15,835	0.01%
2022/08/08	8	66.48	1	67.10	66.70	7	16,152	0.04%
2022/08/05	2	67.15	8	67.30	67.50	-6	16,343	-0.04%
2022/08/04	9	66.76	10	66.06	66.40	-1	16,756	-0.01%
2022/08/03	3	67.47	13	67.08	67.20	-10	17,114	-0.06%
2022/08/02	12	67.21	11	67.75	68.00	1	17,767	0.01%
2022/08/01	7	68.30	6	68.65	68.80	1	18,273	0.01%
2022/07/29	12	68.97	20	69.21	68.60	-8	18,835	-0.04%
2022/07/28	25	68.30	20	67.88	68.00	5	19,610	0.03%
2022/07/27	0.9	67.90	1	67.90	68.30	-0.2	20,306	0.00%
2022/07/26	3	66.70	15	67.54	67.60	-12	20,545	-0.06%
2022/07/25	14.1	67.64	11	68.05	68.00	3.1	20,856	0.01%
2022/07/22	11	69.15	30	69.25	69.50	-19	20,982	-0.09%
2022/07/21	50	68.87	14	69.61	68.20	36	21,120	0.17%
2022/07/20	20	67.70	20	67.91	67.20	0	20,998	0.00%
2022/07/19	51	68.15	53	67.88	67.80	-2	21,373	-0.01%
2022/07/18	27.2	66.42	28.2	66.35	66.50	-1	21,806	0.00%
2022/07/15	3.3	64.86	2	65.45	65.30	1.3	22,470	0.01%
2022/07/14	5	65.10	15	65.73	66.30	-10	23,861	-0.04%
2022/07/13	1	65.90	3	66.10	64.70	-2	24,483	-0.01%
2022/07/12	11	64.45	25	64.08	64.00	-14	24,813	-0.06%
2022/07/11	11	67.05	21	67.25	67.10	-10	25,378	-0.04%
2022/07/08	23	67.20	35	67.25	67.10	-12	25,436	-0.05%
2022/07/07	37	64.55	13	64.70	65.60	24	25,271	0.09%
2022/07/06	62	66.40	28	66.09	65.30	34	25,067	0.14%
2022/07/05	16	63.36	15.3	62.95	64.30	0.8	24,880	0.00%
2022/07/04	5	62.64	4	62.43	62.10	1	24,830	0.00%
2022/07/01	13	64.29	39	61.83	61.80	-26	24,789	-0.10%
2022/06/30	12.2	66.01	43	66.09	65.00	-30.8	24,566	-0.13%
2022/06/29	18.3	67.88	23	67.83	67.90	-4.8	24,375	-0.02%
2022/06/28	25	69.63	8	69.15	70.30	17	24,253	0.07%
2022/06/27	85	71.42	36	71.11	71.20	49	24,082	0.20%
2022/06/24	36	68.34	27	68.03	66.80	9	23,592	0.04%
2022/06/23	11.3	66.62	11	67.77	66.40	0.3	23,286	0.00%
2022/06/22	28	68.90	83	68.40	68.00	-55	23,057	-0.24%
2022/06/21	13.1	72.95	6	73.10	73.10	7.1	22,630	0.03%
2022/06/20	7	75.67	19	73.25	72.60	-12	22,392	-0.05%
2022/06/17	6	79.80	7	79.57	78.60	-1	22,053	0.00%
2022/06/16	14	82.65	27	82.63	80.00	-13	21,857	-0.06%
2022/06/15	30.1	85.29	27	84.82	83.60	3.1	21,658	0.01%
2022/06/14	20.1	84.85	22	85.82	85.40	-1.9	21,510	-0.01%
2022/06/13	9.3	87.43	5	87.52	87.30	4.3	21,437	0.02%
2022/06/10	29.2	90.64	13	90.79	91.00	16.2	21,527	0.08%
2022/06/09	56.6	95.76	17	94.21	93.10	39.6	21,528	0.18%
2022/06/08	45	99.68	22	98.86	98.20	23	21,804	0.11%
2022/06/07	22	104.52	24	104.25	104.50	-2	22,353	-0.01%
2022/06/06	31	104.44	43	103.00	102.00	-12	22,305	-0.05%
2022/06/02	12	102.67	24	103.21	103.50	-12	22,127	-0.05%
2022/06/01	17	100.27	79.1	99.70	102.00	-62.1	22,033	-0.28%
2022/05/31	14	98.19	26	97.95	97.60	-12	21,879	-0.05%
2022/05/30	40	97.10	78	96.83	97.80	-38	21,952	-0.17%
2022/05/27	104.1	98.16	52	97.86	97.50	52.1	21,887	0.24%	大買/
2022/05/26	48	99.49	68.2	99.75	100.50	-20.2	21,470	-0.09%
2022/05/25	48	98.22	58	98.19	97.70	-10	21,354	-0.05%
2022/05/24	15	97.83	37	97.85	97.20	-22	21,214	-0.10%
2022/05/23	127	97.54	73	98.83	97.40	54	21,216	0.25%	大買/
2022/05/20	80	93.84	53	93.66	93.60	27	20,693	0.13%
2022/05/19	36	90.84	27	91.30	91.90	9	20,716	0.04%
2022/05/18	60	93.52	13	93.42	93.40	47	20,599	0.23%
2022/05/17	56.5	94.35	53	92.57	91.80	3.5	20,581	0.02%
2022/05/16	37	94.13	35	94.47	95.50	2	20,511	0.01%
2022/05/13	26	95.40	27	95.51	94.60	-1	20,239	0.00%
2022/05/12	96	97.17	69	97.20	94.50	27	20,084	0.13%
2022/05/11	63	99.02	109	98.14	98.00	-46	19,675	-0.23%	大賣/
2022/05/10	159	102.57	91.1	102.58	101.00	68	19,482	0.35%	大買/
2022/05/09	64	104.54	55.1	102.74	100.50	8.9	18,875	0.05%
2022/05/06	61	103.73	58.3	105.13	108.00	2.7	18,397	0.01%
2022/05/05	108	103.70	107.4	103.80	105.00	0.7	17,863	0.00%	大買/大賣/
2022/05/04	114	98.28	148.2	99.24	100.50	-34.2	17,011	-0.20%	大買/大賣/
2022/05/03	30	92.65	33	92.74	94.60	-3	16,316	-0.02%
2022/04/29	40	90.98	60.5	91.32	92.20	-20.5	16,138	-0.13%
2022/04/28	23	87.33	22	87.65	87.00	1	15,888	0.01%
2022/04/27	31.2	85.76	16	86.45	86.00	15.2	15,709	0.10%
2022/04/26	36	87.36	44	86.76	85.40	-8	15,567	-0.05%
2022/04/25	73.9	90.60	67.8	90.66	88.30	6.1	15,288	0.04%
2022/04/22	95.4	97.65	120.1	98.39	97.80	-24.7	14,841	-0.17%	大賣/
2022/04/21	115.1	101.24	113.9	101.60	100.50	1.2	14,272	0.01%	大買/大賣/
2022/04/20	145.3	101.67	225	101.52	98.60	-79.7	13,562	-0.59%	大買/大賣/
2022/04/19	54.1	98.74	88	99.05	98.50	-33.9	12,164	-0.28%
2022/04/18	44.3	97.91	13.3	97.31	95.80	31	11,499	0.27%
2022/04/15	46	96.23	139.7	96.32	99.30	-93.7	11,147	-0.84%	大賣/
2022/04/14	20	90.56	23.5	90.36	91.10	-3.5	10,553	-0.03%
2022/04/13	28	88.74	11	88.79	88.40	17	10,569	0.16%
2022/04/12	20.1	88.01	16	87.80	87.70	4	10,571	0.04%
2022/04/11	74	90.51	41	90.52	90.50	33	10,472	0.32%
2022/04/08	26.1	87.90	20	87.82	88.50	6.1	10,337	0.06%
2022/04/07	16	87.71	3	86.90	84.80	13	10,279	0.13%
2022/04/06	0	0.00	11	86.71	87.50	-11	10,235	-0.11%
2022/04/01	41	87.32	17	87.20	87.50	24	10,292	0.23%
2022/03/31	5.1	86.40	5	86.80	86.40	0.1	10,304	0.00%
2022/03/30	14	86.39	19.7	86.74	86.90	-5.7	10,330	-0.06%
2022/03/29	6	86.45	3	86.70	86.30	3	10,363	0.03%
2022/03/28	5	85.36	18	84.99	86.50	-13	10,438	-0.12%
2022/03/25	4.1	83.88	8	84.38	84.70	-4	10,660	-0.04%
2022/03/24	15.1	87.01	2	86.50	86.40	13.1	10,848	0.12%
2022/03/23	1	87.20	3	87.70	88.00	-2	11,509	-0.02%
2022/03/22	11.1	87.20	1	87.40	86.70	10.1	12,102	0.08%
2022/03/21	3	87.83	2	88.30	87.80	1	12,365	0.01%
2022/03/18	7.1	88.07	12.1	88.04	88.30	-5	12,395	-0.04%
2022/03/17	27.1	88.63	24	87.91	88.50	3.1	12,374	0.03%
2022/03/16	9.3	89.84	34	89.17	87.50	-24.8	12,354	-0.20%
2022/03/15	38.1	95.42	21	94.37	92.20	17.1	12,199	0.14%
2022/03/14	138	100.19	122	100.73	99.40	16	12,142	0.13%	大買/大賣/
2022/03/11	192	98.89	116.1	99.04	99.50	75.9	11,808	0.64%	大買/大賣/
2022/03/10	225.1	97.28	360.7	97.58	99.50	-135.6	11,305	-1.20%	大買/大賣/鉅額交易
2022/03/09	13	89.43	35	88.55	90.50	-22	10,610	-0.21%
2022/03/08	3	88.27	84	89.23	85.90	-81	10,644	-0.76%
2022/03/07	5	89.98	5	89.42	89.90	0	10,536	0.00%
2022/03/04	16	92.89	14.5	93.45	91.50	1.5	10,468	0.01%
2022/03/03	108.1	92.95	122	93.21	93.50	-13.9	10,289	-0.14%	大買/大賣/
2022/03/02	106.1	91.69	3	91.57	92.00	103.1	10,161	1.01%	大買/鉅額交易
2022/03/01	1.3	90.80	121	91.36	92.70	-119.8	10,086	-1.19%	大賣/鉅額交易
2022/02/25	133	90.62	38	92.17	89.90	95	9,997	0.95%	大買/
2022/02/24	3.2	91.42	112.1	91.09	89.80	-108.9	9,799	-1.11%	大賣/鉅額交易
2022/02/23	16	91.65	17.1	91.58	91.90	-1.1	9,637	-0.01%
2022/02/22	8.1	89.84	8	88.60	89.50	0.1	9,332	0.00%
2022/02/21	15	89.90	15.1	90.19	90.00	-0.1	9,196	0.00%
2022/02/18	3	89.50	31	89.52	89.90	-28	9,023	-0.31%
2022/02/17	28.1	88.49	14	88.16	88.50	14.1	8,932	0.16%
2022/02/16	14.6	87.48	46	87.82	89.60	-31.5	8,823	-0.36%
2022/02/15	3	84.77	14	84.65	84.30	-11	8,687	-0.13%
2022/02/14	1	82.50	13	83.69	83.20	-12	8,690	-0.14%
2022/02/11	5	83.72	12	83.29	83.00	-7	8,694	-0.08%
2022/02/10	23.1	84.52	37	83.79	84.00	-14	8,765	-0.16%
2022/02/09	1.2	80.71	7	80.93	81.00	-5.9	8,665	-0.07%
2022/02/08	6	79.10	9	79.36	79.80	-3	8,694	-0.03%
2022/02/07	7	78.47	4	76.30	78.50	3	8,886	0.03%
2022/01/26	1	74.90	2	74.35	73.40	-1	9,113	-0.01%
2022/01/25	2	74.20	1	73.30	73.10	1	9,189	0.01%
2022/01/24	7	75.36	9	75.44	75.90	-2	9,262	-0.02%
2022/01/21	2	76.85	12	77.18	77.50	-10	9,285	-0.11%
2022/01/20	2.2	75.35	1	75.00	76.10	1.2	9,246	0.01%
2022/01/19	8	75.63	10.1	79.18	74.90	-2.1	9,303	-0.02%
2022/01/18	1	78.60	6	79.08	79.00	-5	9,205	-0.05%
2022/01/17	3	77.93	4	78.03	78.50	-1	9,291	-0.01%
2022/01/14	1	77.00	2	78.50	79.10	-1	9,374	-0.01%
2022/01/13	2	78.15	7	78.39	78.20	-5	9,432	-0.05%
2022/01/12	11.1	78.65	2	77.70	78.00	9.1	9,517	0.10%
2022/01/11	0	0.00	13	79.74	79.40	-13	9,558	-0.14%
2022/01/10	6	79.18	13.5	79.24	79.60	-7.5	9,759	-0.08%
2022/01/07	7	79.91	6	80.10	79.80	1	9,786	0.01%
2022/01/06	11	82.55	9.2	82.65	81.60	1.8	9,897	0.02%
2022/01/05	3	81.63	3	82.03	81.40	0	9,908	0.00%
2022/01/04	5	80.90	13	80.98	81.00	-8	10,021	-0.08%
2022/01/03	10	79.88	10.1	80.09	80.30	-0.1	10,181	0.00%
2021/12/30	5	81.60	3	82.10	81.60	2	10,494	0.02%
2021/12/29	12	82.65	14.1	82.84	82.60	-2.1	10,668	-0.02%
2021/12/28	14	83.77	3	83.10	81.90	11	10,790	0.10%
2021/12/27	2	82.95	7.6	83.05	82.50	-5.6	11,021	-0.05%
2021/12/24	16	82.68	11.3	82.57	82.80	4.7	11,269	0.04%
2021/12/23	8	84.20	4	83.83	83.10	4	11,531	0.03%
2021/12/22	6	83.27	3	83.87	83.50	3	11,633	0.03%
2021/12/21	25	83.98	18.1	83.52	83.50	6.9	11,559	0.06%
2021/12/20	23	83.82	23.1	83.78	83.00	-0.1	11,394	0.00%
2021/12/17	101	83.87	99.6	83.65	83.40	1.4	11,254	0.01%	大買/
2021/12/16	96.4	78.56	100	78.71	79.70	-3.6	10,636	-0.03%
2021/12/15	12	75.61	27	75.13	77.50	-15	10,067	-0.15%
2021/12/14	4.1	71.09	6	71.22	70.50	-2	9,882	-0.02%
2021/12/13	9	73.41	37	73.43	73.20	-28	9,896	-0.28%
2021/12/10	6.2	73.02	5	73.08	72.60	1.2	9,981	0.01%
2021/12/09	37	75.41	26	75.68	74.70	11	10,063	0.11%
2021/12/08	45.4	76.67	31	76.09	75.70	14.4	10,226	0.14%
2021/12/07	16.2	74.96	8	75.05	75.30	8.2	10,085	0.08%
2021/12/06	6	74.92	13	74.79	74.10	-7	10,137	-0.07%
2021/12/03	15.8	74.52	4	74.20	73.00	11.8	10,232	0.11%
2021/12/02	14.1	74.68	20	74.40	74.90	-5.9	10,590	-0.06%
2021/12/01	4	72.60	2	72.65	72.70	2	10,660	0.02%
2021/11/30	4	72.50	22	72.90	73.10	-18	11,010	-0.16%
2021/11/29	1	68.60	2	70.70	70.60	-1	11,221	-0.01%
2021/11/26	18	70.44	11	71.07	69.80	7	11,592	0.06%
2021/11/25	9	73.28	7	73.89	74.00	2	11,822	0.02%
2021/11/24	7	73.03	14	73.01	73.20	-7	12,403	-0.06%
2021/11/23	13	72.09	1	71.70	71.50	12	12,572	0.10%
2021/11/22	3	70.77	5	71.44	71.40	-2	13,003	-0.02%
2021/11/19	4	70.90	0	0.00	69.50	4	13,714	0.03%
2021/11/18	3	70.67	6	71.33	71.10	-3	15,042	-0.02%
2021/11/17	5	70.94	7	70.90	70.80	-2	15,308	-0.01%
2021/11/16	3	72.87	9	72.64	72.80	-6	15,561	-0.04%
2021/11/15	8.1	71.22	1	71.20	70.60	7.1	16,377	0.04%
2021/11/12	12	73.07	40	72.49	73.20	-28	16,816	-0.17%
2021/11/11	6.1	71.82	9.3	72.68	70.60	-3.2	16,780	-0.02%
2021/11/10	10	72.56	24	72.70	72.60	-14	16,824	-0.08%
2021/11/09	19	72.39	28.1	72.66	72.90	-9.1	16,866	-0.05%
2021/11/08	56	70.82	39	71.06	71.60	17	16,862	0.10%
2021/11/05	7.1	69.30	13	69.75	70.30	-6	16,934	-0.04%
2021/11/04	62.1	70.62	21	71.10	69.10	41.1	17,083	0.24%
2021/11/03	25.4	69.17	22	68.74	68.00	3.4	17,159	0.02%
2021/11/02	4	66.95	13	67.05	66.70	-9	17,617	-0.05%
2021/11/01	64	67.00	60	66.63	67.00	4	17,840	0.02%
2021/10/29	48.6	64.86	36	65.38	65.30	12.6	17,819	0.07%
2021/10/28	35.2	65.10	6	65.82	64.60	29.2	17,868	0.16%
2021/10/27	30.1	66.18	40	66.33	65.70	-10	18,117	-0.05%
2021/10/26	10.2	68.02	4.2	67.73	68.00	6	18,603	0.03%
2021/10/25	7	68.31	14	69.02	68.70	-7	19,193	-0.04%
2021/10/22	9	68.24	12	68.73	68.20	-3	19,525	-0.02%
2021/10/21	28	70.27	19	70.24	70.20	9	19,883	0.05%
2021/10/20	9	68.89	31.1	69.84	68.80	-22.1	20,089	-0.11%
2021/10/19	21	66.62	19	67.95	67.70	2	20,461	0.01%
2021/10/18	21	66.54	62	65.98	67.70	-41	20,902	-0.20%
2021/10/15	10.1	67.98	9	68.16	68.10	1.1	21,232	0.01%
2021/10/14	14	68.27	16	68.28	68.20	-2	21,392	-0.01%
2021/10/13	19	69.81	33.5	69.89	67.70	-14.5	21,481	-0.07%
2021/10/12	41	72.15	7	69.76	69.60	34	22,429	0.15%
2021/10/08	41	75.57	31	75.67	76.30	10	22,963	0.04%
2021/10/07	53	74.54	54.3	76.33	75.50	-1.3	23,501	-0.01%
2021/10/06	25	71.86	21	71.82	71.30	4	23,866	0.02%
2021/10/05	8.3	70.21	6	69.10	71.50	2.3	24,268	0.01%
2021/10/04	13.1	72.73	63.1	70.75	70.50	-50	24,809	-0.20%
2021/10/01	33.2	76.96	20	74.95	74.40	13.1	25,770	0.05%
2021/09/30	22.1	81.05	29	80.55	80.90	-7	26,652	-0.03%
2021/09/29	22	78.48	15	79.10	77.00	7	27,527	0.03%
2021/09/28	19	77.75	6	77.95	77.90	13	28,566	0.05%
2021/09/27	3.1	80.04	2	81.80	79.20	1.1	29,831	0.00%
2021/09/24	2	80.85	13	80.66	81.20	-11	33,083	-0.03%
2021/09/23	14	79.37	17	79.99	78.90	-3	34,886	-0.01%
2021/09/22	5	78.00	4	78.18	77.80	1	37,267	0.00%
2021/09/17	7	79.23	11	79.56	80.00	-4	39,933	-0.01%
2021/09/16	12	79.10	10	79.34	79.30	2	42,963	0.00%
2021/09/15	6	78.88	19	79.31	79.90	-13	46,178	-0.03%
2021/09/14	20	79.77	22	80.10	78.30	-2	48,285	0.00%
2021/09/13	38	80.95	25	79.97	79.50	13	51,510	0.03%
2021/09/10	13	78.18	4	78.50	78.80	9	51,714	0.02%
2021/09/09	15	78.29	27	78.49	78.20	-12	53,088	-0.02%
2021/09/08	10	78.48	23	78.89	79.40	-13	53,904	-0.02%
2021/09/07	84	80.83	72	80.29	78.20	12	55,329	0.02%
2021/09/06	28	78.80	47	78.97	77.70	-19	55,943	-0.03%
2021/09/03	34	82.30	9.5	82.06	81.30	24.5	56,818	0.04%
2021/09/02	49.1	83.30	27.6	83.53	84.60	21.5	56,864	0.04%
2021/09/01	64.5	85.92	42	84.52	83.50	22.5	57,142	0.04%
2021/08/31	73.1	90.97	73	89.18	89.50	0.1	57,798	0.00%
2021/08/30	189	91.44	241	92.06	90.50	-52	58,324	-0.09%	大買/大賣/
2021/08/27	14	88.39	23	88.74	88.80	-9	58,913	-0.02%
2021/08/26	60.3	90.01	35	89.67	89.70	25.3	61,224	0.04%
2021/08/25	160.3	89.61	110.7	89.65	91.00	49.6	62,654	0.08%	大買/大賣/
2021/08/24	209.2	90.27	137.7	89.13	87.00	71.6	62,379	0.11%	大買/大賣/
2021/08/23	103	84.52	119	85.91	87.30	-16	61,844	-0.03%	大買/大賣/
2021/08/20	52.3	78.49	55	78.49	79.40	-2.7	62,542	0.00%
2021/08/19	97.1	81.84	72	81.46	76.70	25	62,969	0.04%
2021/08/18	56	77.78	63.4	78.72	81.60	-7.4	62,946	-0.01%
2021/08/17	8	75.70	7	76.90	74.20	1	63,698	0.00%
2021/08/16	9.2	76.12	30.1	75.99	76.10	-20.9	65,314	-0.03%
2021/08/13	14.1	77.66	10	78.25	76.10	4.1	66,434	0.01%
2021/08/12	12	77.43	15	77.42	77.90	-3	67,719	0.00%
2021/08/11	25.1	75.99	24.1	76.57	76.40	1	68,500	0.00%
2021/08/10	23.5	78.64	17	79.00	77.10	6.5	68,870	0.01%
2021/08/09	34.2	82.06	24	81.63	79.60	10.2	69,060	0.01%
2021/08/06	78.1	83.29	63.1	83.94	82.00	15	69,491	0.02%
2021/08/05	27	79.70	43	80.07	79.20	-16	69,395	-0.02%
2021/08/04	28.5	78.28	11	78.52	78.50	17.5	69,542	0.03%
2021/08/03	12.6	78.68	20	79.03	77.90	-7.4	70,666	-0.01%
2021/08/02	37	78.26	28	78.86	79.00	9	70,835	0.01%
2021/07/30	62.4	81.73	45	81.40	78.00	17.4	70,764	0.02%
2021/07/29	80	80.15	100.4	80.94	83.20	-20.4	70,488	-0.03%
2021/07/28	25.1	75.49	33	76.43	75.70	-8	70,084	-0.01%
2021/07/27	42	78.48	45.5	78.44	75.00	-3.5	69,851	-0.01%
2021/07/26	40.1	79.96	22.7	79.79	78.00	17.4	69,664	0.02%
2021/07/23	33	80.91	48.3	81.54	81.60	-15.3	69,686	-0.02%
2021/07/22	47.1	78.93	51.1	78.16	78.20	-4	69,480	-0.01%
2021/07/21	73.6	81.67	102.5	80.58	79.50	-29	69,262	-0.04%	大賣/
2021/07/20	32.1	84.32	30.4	83.62	83.00	1.7	69,033	0.00%
2021/07/19	34	87.45	29	87.80	86.60	5	70,040	0.01%
2021/07/16	219	92.94	151.6	92.75	88.00	67.4	70,757	0.10%	大買/大賣/
2021/07/15	159.2	89.00	157.1	89.28	91.40	2.1	70,483	0.00%	大買/大賣/
2021/07/14	80.4	86.90	79.2	85.29	83.10	1.3	71,253	0.00%
2021/07/13	115.3	90.98	71	92.58	88.00	44.3	71,451	0.06%	大買/
2021/07/12	97.9	97.20	107	97.41	95.00	-9.2	71,273	-0.01%	大賣/
2021/07/09	183.3	98.43	159	98.35	95.00	24.3	70,768	0.03%	大買/大賣/
2021/07/08	137.7	99.19	159.8	98.84	101.00	-22	70,237	-0.03%	大買/大賣/
2021/07/07	224.5	99.41	186.5	99.65	96.40	38	69,118	0.06%	大買/大賣/
2021/07/06	209	102.23	216.3	102.45	99.90	-7.3	68,179	-0.01%	大買/大賣/
2021/07/05	147.5	103.12	180.4	102.47	99.30	-33	67,273	-0.05%	大買/大賣/
2021/07/02	218.2	111.22	212.2	110.99	109.50	6	66,281	0.01%	大買/大賣/
2021/07/01	457.6	115.00	319.9	115.55	111.00	137.7	65,435	0.21%	大買/大賣/鉅額交易
2021/06/30	242.8	105.41	288.8	106.30	110.50	-46	62,480	-0.07%	大買/大賣/
2021/06/29	265.3	106.55	265.6	105.95	100.50	-0.3	60,994	0.00%	大買/大賣/
2021/06/28	295	106.70	231.6	108.06	107.00	63.4	59,009	0.11%	大買/大賣/
2021/06/25	367.6	101.76	406.4	101.95	102.00	-38.8	56,329	-0.07%	大買/大賣/
2021/06/24	449.3	95.22	486.6	95.00	98.10	-37.3	53,319	-0.07%	大買/大賣/
2021/06/23	414.4	94.25	315.6	94.11	89.80	98.8	50,069	0.20%	大買/大賣/
2021/06/22	384.8	97.47	329	97.52	99.70	55.7	47,918	0.12%	大買/大賣/
2021/06/21	40	90.54	37	90.68	90.70	3	44,599	0.01%
2021/06/18	123	80.09	151.6	81.63	82.50	-28.6	44,279	-0.06%	大買/大賣/
2021/06/17	135.1	73.36	199	74.03	75.00	-63.9	43,059	-0.15%	大買/大賣/
2021/06/16	209.8	75.12	232.1	74.87	71.70	-22.3	42,298	-0.05%	大買/大賣/
2021/06/15	138	73.89	93.1	74.18	74.30	44.9	40,804	0.11%	大買/
2021/06/11	239.1	70.60	273.4	70.84	70.50	-34.4	39,747	-0.09%	大買/大賣/
2021/06/10	40.1	66.25	29	66.52	67.80	11.1	38,670	0.03%
2021/06/09	69	67.32	61	67.61	66.90	8	38,325	0.02%
2021/06/08	95	68.61	59.2	69.46	67.50	35.8	37,791	0.09%
2021/06/07	86.4	66.97	115	66.97	65.40	-28.6	36,736	-0.08%	大賣/
2021/06/04	266	73.48	243	74.33	70.20	23	35,885	0.06%	大買/大賣/
2021/06/03	353.1	78.69	253.3	78.68	76.70	99.8	34,724	0.29%	大買/大賣/
2021/06/02	139	74.05	210.3	75.77	77.00	-71.3	32,196	-0.22%	大買/大賣/
2021/06/01	49	68.95	43.3	68.12	70.00	5.7	30,426	0.02%
2021/05/31	100.1	69.15	106	69.16	67.40	-5.9	29,963	-0.02%	大賣/
2021/05/28	141.3	68.93	156	69.09	68.60	-14.8	29,180	-0.05%	大買/大賣/
2021/05/27	70	67.43	62	67.43	68.20	8	28,200	0.03%
2021/05/26	135	66.37	116	66.66	66.10	19	27,470	0.07%	大買/大賣/
2021/05/25	302	67.20	237.2	67.00	65.50	64.8	26,646	0.24%	大買/大賣/
2021/05/24	332.9	71.28	384	71.32	70.00	-51.1	25,420	-0.20%	大買/大賣/
2021/05/21	235.1	64.90	248.9	65.15	67.70	-13.8	23,704	-0.06%	大買/大賣/
2021/05/20	433.1	65.18	398	64.91	61.70	35.1	22,447	0.16%	大買/大賣/
2021/05/19	236	62.35	288	62.82	64.90	-52	21,046	-0.25%	大買/大賣/
2021/05/18	175.5	57.34	98	57.54	59.00	77.5	20,204	0.38%	大買/
2021/05/17	65	55.17	79	54.88	53.70	-14	19,623	-0.07%
2021/05/14	140.1	57.28	167.7	57.17	59.60	-27.6	19,165	-0.14%	大買/大賣/
2021/05/13	134.1	58.64	215.3	58.51	57.50	-81.2	18,372	-0.44%	大買/大賣/
2021/05/12	175.3	67.88	207.2	67.97	63.80	-31.9	17,695	-0.18%	大買/大賣/
2021/05/11	588.6	75.76	556.9	75.92	70.80	31.7	17,218	0.18%	大買/大賣/
2021/05/10	69.4	73.03	76.1	73.37	75.10	-6.7	15,994	-0.04%
2021/05/07	38	65.39	77	65.11	68.30	-39	15,655	-0.25%
2021/05/06	60	69.11	19	67.83	66.10	41	15,376	0.27%
2021/05/05	64	68.34	83.3	66.91	68.50	-19.3	15,070	-0.13%
2021/05/04	72	72.07	109.1	67.34	67.00	-37	14,815	-0.25%	大賣/
2021/05/03	98.1	75.73	246.4	74.53	74.40	-148.3	14,627	-1.01%	大賣/鉅額交易
2021/04/29	118.1	69.33	48	68.42	70.80	70.1	14,362	0.49%	大買/
2021/04/28	20.1	66.66	62	66.62	66.50	-41.9	14,027	-0.30%
2021/04/27	61	66.18	51.5	66.04	66.10	9.5	13,789	0.07%
2021/04/26	208.1	60.75	61.9	62.65	64.30	146.2	13,492	1.08%	大買/鉅額交易
2021/04/23	141.3	56.11	121	55.90	58.60	20.3	13,222	0.15%	大買/大賣/
2021/04/22	161.7	56.70	132.1	56.48	54.10	29.5	12,087	0.24%	大買/大賣/
2021/04/21	74	52.60	192.3	52.02	53.90	-118.3	11,255	-1.05%	大賣/鉅額交易
2021/04/20	325.3	48.35	297.1	47.87	49.00	28.2	10,506	0.27%	大買/大賣/
2021/04/19	91.1	46.17	76	46.68	46.90	15.1	9,456	0.16%
2021/04/16	37	41.54	93.2	41.46	42.75	-56.2	8,607	-0.65%
2021/04/15	21	38.98	56	39.08	38.90	-35	8,037	-0.44%
2021/04/14	126	38.10	120.5	38.58	38.00	5.5	7,958	0.07%	大買/大賣/
2021/04/13	6	38.29	112.1	38.38	38.20	-106.1	7,811	-1.36%	大賣/鉅額交易
2021/04/12	28	39.24	36.1	38.85	38.40	-8.1	7,710	-0.11%
2021/04/09	41	38.02	32	38.24	37.55	9	7,495	0.12%
2021/04/08	70.2	39.96	34.2	39.89	39.50	36	7,199	0.50%
2021/04/07	121	40.16	34.5	40.36	40.00	86.5	6,955	1.24%	大買/
2021/04/06	26	38.02	24	38.44	38.90	2	6,566	0.03%
2021/04/01	59	36.47	19.4	36.66	36.45	39.6	6,256	0.63%
2021/03/31	119.1	34.89	64.4	34.65	35.80	54.7	5,819	0.94%	大買/
2021/03/30	1	32.85	0.8	32.75	32.95	0.2	5,335	0.00%
2021/03/29	7	32.68	11.9	33.05	33.00	-4.9	5,308	-0.09%
2021/03/26	0	0.00	3	31.95	32.35	-3	5,372	-0.06%
2021/03/25	6	31.09	7.5	31.15	30.85	-1.5	5,535	-0.03%
2021/03/24	0	0.00	27	31.74	32.00	-27	5,523	-0.49%
2021/03/23	16	32.51	5	32.04	32.40	11	5,456	0.20%
2021/03/22	32.5	33.29	155	33.03	32.95	-122.5	5,314	-2.30%	大賣/鉅額交易
2021/03/19	25	31.95	66.5	32.19	32.00	-41.5	5,046	-0.82%
2021/03/18	138.2	31.28	108	31.21	31.45	30.2	4,834	0.62%	大買/大賣/
2021/03/17	0	0.00	1	30.15	30.20	-1	4,698	-0.02%
2021/03/16	6	29.78	44	29.75	29.90	-38	4,630	-0.82%
2021/03/15	48	29.40	127	29.67	29.85	-79	4,593	-1.72%	大賣/
2021/03/12	0	0.00	41	28.91	29.05	-41	4,540	-0.90%
2021/03/11	26	29.02	35	28.92	28.80	-9	4,490	-0.20%
2021/03/10	0	0.00	16	28.75	28.85	-16	4,446	-0.36%
2021/03/09	12	28.53	37.2	28.67	28.65	-25.2	4,404	-0.57%
2021/03/08	21	28.28	11	28.35	28.00	10	4,313	0.23%
2021/03/05	30	27.98	56	28.46	27.90	-26	4,276	-0.61%
2021/03/04	0	0.00	26	28.12	28.25	-26	4,135	-0.63%
2021/03/03	0	0.00	23	27.85	27.95	-23	4,080	-0.56%
2021/03/02	2	27.48	0	0.00	27.30	2	4,044	0.05%
2021/02/26	1	27.75	10	27.80	27.85	-9	4,016	-0.22%
2021/02/25	1	27.50	20	27.80	27.90	-19	3,963	-0.48%
2021/02/24	1	27.05	55	27.15	27.10	-54	3,886	-1.39%
2021/02/23	8	26.84	8	26.98	26.85	0	3,814	0.00%
2021/02/22	10	26.61	2	26.70	26.65	8	3,778	0.21%
2021/02/19	1	26.15	24	26.26	26.40	-23	3,758	-0.61%
2021/02/18	16	26.77	32	26.85	26.75	-16	3,721	-0.43%
2021/02/17	1.5	25.22	6	25.48	25.75	-4.5	3,617	-0.13%
2021/02/04	0	0.00	2	24.85	24.75	-2	3,539	-0.06%
2021/02/03	1	24.30	0	0.00	24.35	1	3,530	0.03%
2021/02/02	1	24.40	1	24.10	24.50	0	3,541	0.00%
2021/02/01	1	23.55	1	23.60	24.05	0	3,534	0.00%
2021/01/29	3	23.97	7	24.30	23.90	-4	3,516	-0.11%
2021/01/26	2	24.50	0	0.00	24.55	2	3,468	0.06%
2021/01/25	0	0.00	20	24.90	25.00	-20	3,462	-0.58%
2021/01/22	10	24.50	10	24.50	24.50	0	3,437	0.00%
2021/01/21	20	24.06	33.2	24.21	24.15	-13.2	3,422	-0.39%
2021/01/20	4	24.06	22	24.32	23.80	-18	3,393	-0.53%
2021/01/19	14	24.89	0	0.00	24.90	14	3,335	0.42%
2021/01/18	33	25.05	65.1	25.40	25.20	-32.1	3,304	-0.97%
2021/01/15	54	26.27	258	26.20	26.00	-204	3,227	-6.32%	大賣/鉅額交易
2021/01/14	83	27.92	108	27.90	27.60	-25	3,095	-0.81%	大賣/
2021/01/13	40	27.20	12.1	27.04	27.00	27.9	2,920	0.95%
2021/01/12	57	27.33	70	26.95	26.75	-13	2,810	-0.46%
2021/01/11	31	25.65	26.3	26.56	26.75	4.7	2,369	0.20%
2021/01/08	27	24.18	8	24.09	24.35	19	2,273	0.84%
2021/01/07	27	23.99	120.3	23.95	24.05	-93.3	2,241	-4.16%	大賣/
2021/01/06	11	24.30	8	24.48	24.45	3	2,191	0.14%
2021/01/05	14	24.91	30	25.18	24.95	-16	2,144	-0.75%
2021/01/04	0	0.00	10	24.90	24.90	-10	2,076	-0.48%
2020/12/31	16	24.65	3	24.60	24.45	13	2,043	0.64%
2020/12/30	19	24.39	11	24.59	24.55	8	2,025	0.40%
2020/12/29	59	25.39	188	24.74	24.70	-129	1,997	-6.46%	大賣/鉅額交易
2020/12/28	80	24.83	104	24.92	25.15	-24	1,902	-1.26%	大賣/
2020/12/25	12	24.18	4	24.35	24.25	8	1,767	0.45%
2020/12/24	29	24.29	14.4	24.20	24.05	14.6	1,732	0.84%
2020/12/23	17	23.65	21	23.60	24.20	-4	1,714	-0.23%
2020/12/22	158	24.24	137	24.72	23.85	21	1,668	1.26%	大買/大賣/
2020/12/21	74	24.35	84	24.88	25.20	-10	1,463	-0.68%
2020/12/18	21	23.91	37	23.85	23.75	-16	1,234	-1.30%
2020/12/17	0	0.00	5	23.15	23.15	-5	1,152	-0.43%
2020/12/16	0	0.00	2	23.08	23.05	-2	1,148	-0.17%
2020/12/15	12	23.05	6	22.98	22.50	6	1,121	0.54%
2020/12/14	4	22.60	1	22.85	22.90	3	1,080	0.28%
2020/12/11	5	22.60	0.5	22.70	22.35	4.5	1,079	0.42%
2020/12/10	1.3	22.86	6	23.02	22.80	-4.7	1,059	-0.44%
2020/12/09	19	23.09	39	23.06	23.15	-20	1,053	-1.90%
2020/12/08	40	22.56	19.2	22.54	22.80	20.8	1,033	2.01%
2020/12/07	1	22.00	2	22.15	22.00	-1	1,000	-0.10%
2020/12/04	1	22.20	0	0.00	22.20	1	997	0.10%
2020/12/02	5	22.35	3	22.30	22.30	2	1,035	0.19%
2020/12/01	2	22.33	0	0.00	22.40	2	1,036	0.19%
2020/11/27	0	0.00	4	22.88	22.95	-4	1,028	-0.39%
2020/11/26	0	0.00	8	22.75	22.80	-8	1,034	-0.77%
2020/11/25	0	0.00	6	22.33	22.30	-6	1,044	-0.57%
2020/11/24	11	22.30	0	0.00	22.35	11	1,039	1.06%
2020/11/23	2	22.33	5	22.35	22.35	-3	1,041	-0.29%
2020/11/19	7	22.14	1	22.25	22.15	6	1,043	0.58%
2020/11/18	1	22.15	1	22.10	22.15	0	1,045	0.00%
2020/11/17	1	21.75	0.1	21.80	21.90	0.9	1,045	0.09%
2020/11/16	2	21.70	8.1	21.70	21.80	-6.1	1,077	-0.56%
2020/11/12	5	21.70	0	0.00	21.75	5	1,095	0.46%
2020/11/11	11	21.74	1	21.85	21.90	10	1,110	0.90%
2020/11/10	13	21.71	2.1	21.73	21.70	10.9	1,115	0.98%
2020/11/06	1	21.10	0	0.00	21.15	1	1,100	0.09%
2020/11/03	0	0.00	4	21.25	21.10	-4	1,145	-0.35%
2020/11/02	3	21.05	0	0.00	21.05	3	1,160	0.26%
2020/10/30	4	21.30	0	0.00	21.20	4	1,161	0.34%
2020/10/29	2	21.33	0	0.00	21.50	2	1,153	0.17%
2020/10/28	1	21.50	0	0.00	21.65	1	1,158	0.09%
2020/10/26	0	0.00	7	21.94	21.95	-7	1,164	-0.60%
2020/10/23	0	0.00	1	21.60	21.60	-1	1,171	-0.09%
2020/10/22	1	21.40	0	0.00	21.50	1	1,212	0.08%
2020/10/20	5	21.60	0	0.00	21.60	5	1,237	0.40%
2020/10/19	2	21.73	0	0.00	21.65	2	1,243	0.16%
2020/10/15	10	21.81	0	0.00	21.90	10	1,253	0.80%
2020/10/14	1	21.90	0	0.00	22.00	1	1,261	0.08%
2020/10/13	3	21.90	0	0.00	22.00	3	1,267	0.24%
2020/10/12	1	21.95	0	0.00	21.80	1	1,259	0.08%
2020/10/07	0	0.00	10	22.45	22.50	-10	1,262	-0.79%
2020/10/05	0	0.00	2	22.33	22.50	-2	1,270	-0.16%
2020/09/29	2	21.75	0	0.00	21.65	2	1,298	0.15%
2020/09/28	16	21.94	1	21.95	21.85	15	1,326	1.13%
2020/09/25	0	0.00	1	21.65	21.55	-1	1,364	-0.07%
2020/09/24	1	21.40	0	0.00	21.35	1	1,423	0.07%
2020/09/23	5	21.74	0	0.00	21.65	5	1,441	0.35%
2020/09/22	2	21.95	0	0.00	21.90	2	1,465	0.14%
2020/09/21	1	22.25	0	0.00	22.30	1	1,460	0.07%
2020/09/18	0	0.00	2	22.20	22.35	-2	1,469	-0.14%
2020/09/17	3	22.05	0	0.00	22.10	3	1,479	0.20%
2020/09/16	1	22.00	0	0.00	22.00	1	1,505	0.07%
2020/09/15	1	22.15	1	22.20	22.20	0	1,522	0.00%
2020/09/14	2	22.25	0	0.00	22.20	2	1,594	0.13%
2020/09/11	7	22.36	0	0.00	22.30	7	1,640	0.43%
2020/09/10	3	22.73	4	22.90	22.75	-1	1,640	-0.06%
2020/09/09	2	22.88	1	22.95	22.95	1	1,642	0.06%
2020/09/08	6	23.17	0	0.00	23.10	6	1,665	0.36%
2020/09/07	0	0.00	2	23.38	23.25	-2	1,699	-0.12%
2020/09/04	2	22.80	22	22.80	22.80	-20	1,724	-1.16%
2020/09/03	0	0.00	0.1	23.00	23.00	-0.1	1,752	0.00%
2020/09/02	6	23.03	8	22.98	22.95	-2	1,873	-0.11%
2020/09/01	17	23.25	0	0.00	23.25	17	2,211	0.77%
2020/08/31	11	23.31	0	0.00	23.15	11	2,262	0.49%
2020/08/28	21	22.93	0	0.00	22.85	21	2,253	0.93%
2020/08/27	11	22.72	0	0.00	22.75	11	2,274	0.48%
2020/08/26	12	22.85	0	0.00	22.80	12	2,292	0.52%
2020/08/24	4	22.18	0	0.00	22.20	4	2,335	0.17%
2020/08/21	1	22.05	0	0.00	22.25	1	2,409	0.04%
2020/08/20	11	22.31	2	22.45	22.00	9	2,446	0.37%
2020/08/19	3	22.95	0	0.00	22.90	3	2,450	0.12%
2020/08/18	5	23.16	0	0.00	23.05	5	2,479	0.20%
2020/08/17	3.4	23.34	3	23.27	23.25	0.4	2,507	0.02%
2020/08/14	6.9	23.08	11.2	23.15	23.10	-4.3	2,529	-0.17%
2020/08/13	2	22.85	5	22.80	22.80	-3	2,524	-0.12%
2020/08/12	1	22.65	0	0.00	22.75	1	2,536	0.04%
2020/08/11	13	22.78	0	0.00	22.80	13	2,559	0.51%
2020/08/06	0	0.00	3	22.04	22.30	-3	2,618	-0.12%
2020/08/05	2	21.63	0	0.00	21.55	2	2,610	0.08%
2020/08/03	1	21.30	0	0.00	21.25	1	2,609	0.04%
2020/07/31	0	0.00	0.1	21.70	21.60	-0.1	2,616	0.00%
2020/07/30	7	21.39	0	0.00	21.50	7	2,627	0.27%
2020/07/28	4	21.25	46	21.26	21.10	-42	2,639	-1.59%
2020/07/27	4	21.95	12	22.10	21.90	-8	2,630	-0.30%
2020/07/24	22	22.30	0	0.00	22.25	22	2,639	0.83%
2020/07/23	1	22.75	2	22.95	22.70	-1	2,643	-0.04%
2020/07/22	3	23.12	1	23.00	23.00	2	2,649	0.08%
2020/07/21	0	0.00	2	23.08	23.20	-2	2,648	-0.08%
2020/07/20	5	22.59	5	22.86	22.90	0	2,643	0.00%
2020/07/14	1	22.85	0	0.00	22.80	1	2,696	0.04%
2020/07/13	0	0.00	1	23.00	23.00	-1	2,704	-0.04%
2020/07/10	6	22.88	8	22.83	22.85	-2	2,729	-0.07%
2020/07/09	5	23.21	6	23.14	23.10	-1	2,729	-0.04%
2020/07/08	7	23.53	17	23.56	23.50	-10	2,711	-0.37%
2020/07/07	5	23.50	0	0.00	23.70	5	2,693	0.19%
2020/07/06	9	23.59	10	23.63	23.65	-1	2,691	-0.04%
2020/07/03	6	25.17	36	25.21	25.20	-30	2,659	-1.13%
2020/07/02	6	25.07	1	25.20	25.20	5	2,609	0.19%
2020/07/01	5	24.80	1	24.95	25.10	4	2,583	0.15%
2020/06/29	2	24.48	1	24.55	24.50	1	2,551	0.04%
2020/06/24	21	24.79	20	24.73	24.75	1	2,550	0.04%
2020/06/23	3	24.72	0	0.00	24.85	3	2,558	0.12%
2020/06/22	0	0.00	2	25.13	25.00	-2	2,541	-0.08%
2020/06/19	42	24.99	0	0.00	25.00	42	2,542	1.65%
2020/06/18	7	24.56	4	24.63	24.65	3	2,501	0.12%
2020/06/17	0	0.00	2	23.95	24.15	-2	2,476	-0.08%
2020/06/16	5	23.72	0	0.00	23.75	5	2,507	0.20%
2020/06/15	1	23.40	0	0.00	23.40	1	2,537	0.04%
2020/06/12	3	23.45	0	0.00	23.50	3	2,545	0.12%
2020/06/11	15	24.02	35.4	24.37	23.75	-20.4	2,546	-0.80%
2020/06/10	3	24.37	0	0.00	24.40	3	2,515	0.12%
2020/06/09	42	24.28	4	24.36	24.40	38	2,550	1.49%
2020/06/08	15	23.47	9	23.81	23.80	6	2,463	0.24%
2020/06/05	15	24.40	3	24.60	24.30	12	2,126	0.56%
2020/06/04	8	24.01	2	24.05	24.05	6	2,083	0.29%
2020/06/03	6	23.47	8	23.62	23.60	-2	2,092	-0.09%
2020/06/02	2	23.15	0	0.00	23.35	2	2,091	0.10%
2020/06/01	1	23.05	0	0.00	23.00	1	2,088	0.05%
2020/05/29	1	22.80	3	22.70	22.65	-2	2,060	-0.10%
2020/05/28	32	23.04	0	0.00	22.55	32	2,026	1.58%
2020/05/27	11	23.50	2	23.63	23.30	9	1,981	0.45%
2020/05/26	2	23.80	3	23.98	23.65	-1	1,948	-0.05%
2020/05/22	1	23.60	4	23.75	23.60	-3	1,877	-0.16%
2020/05/21	0	0.00	2	24.10	24.20	-2	1,847	-0.11%
2020/05/20	0	0.00	3	23.75	23.70	-3	1,810	-0.17%
2020/05/19	32	23.49	0	0.00	23.50	32	1,819	1.76%
2020/05/15	1	23.30	10	23.16	23.35	-9	1,795	-0.50%
2020/05/14	2	23.80	0	0.00	23.40	2	1,751	0.11%
2020/05/13	1	24.15	0	0.00	24.20	1	1,725	0.06%
2020/05/12	2	24.33	0	0.00	24.50	2	1,720	0.12%
2020/05/11	0	0.00	3	24.50	24.60	-3	1,728	-0.17%
2020/05/08	0	0.00	10	24.45	24.40	-10	1,727	-0.58%
2020/05/07	12.6	23.99	6	24.21	24.30	6.6	1,761	0.38%
2020/05/06	2	24.30	0	0.00	24.20	2	1,776	0.11%
2020/05/05	5	24.43	0	0.00	24.45	5	1,768	0.28%
2020/05/04	4	24.59	0	0.00	24.50	4	1,773	0.23%
2020/04/30	2	24.85	8	25.19	25.15	-6	1,773	-0.34%
2020/04/29	7	24.14	3	24.45	24.40	4	1,784	0.22%
2020/04/28	20	24.00	0	0.00	24.10	20	1,779	1.12%
2020/04/27	1	23.60	0	0.00	23.85	1	1,818	0.05%
2020/04/24	28	23.55	0	0.00	23.60	28	1,840	1.52%
2020/04/23	15	23.53	0	0.00	23.60	15	1,859	0.81%
2020/04/22	0	0.00	1	23.20	23.45	-1	1,871	-0.05%
2020/04/21	3	23.58	4	23.74	23.60	-1	1,880	-0.05%
2020/04/17	2	23.90	5	23.85	23.85	-3	1,880	-0.16%
2020/04/16	7	23.77	0	0.00	23.85	7	1,871	0.37%
2020/04/15	1	24.00	2	24.15	24.10	-1	1,863	-0.05%
2020/04/14	1	23.35	2	23.40	23.50	-1	1,858	-0.05%
2020/04/13	6	23.02	0	0.00	22.90	6	1,867	0.32%
2020/04/09	5	22.90	1	23.20	23.05	4	1,903	0.21%
2020/04/08	1	22.50	0	0.00	22.95	1	1,887	0.05%
2020/04/06	0	0.00	1	21.80	21.80	-1	1,876	-0.05%
2020/04/01	0	0.00	2	21.90	21.90	-2	1,887	-0.11%
2020/03/24	0	0.00	1	20.30	20.70	-1	1,819	-0.05%
2020/03/23	7	19.81	0	0.00	19.80	7	1,806	0.39%
2020/03/16	0	0.00	2	23.95	23.85	-2	1,688	-0.12%
2020/03/13	0	0.00	3	24.08	24.80	-3	1,660	-0.18%
2020/03/12	1	25.60	13	25.55	25.55	-12	1,598	-0.75%
2020/03/09	1	26.25	0	0.00	26.15	1	1,527	0.07%
2020/03/06	6	26.79	0	0.00	26.80	6	1,483	0.40%
2020/02/27	1	27.35	0	0.00	27.30	1	1,405	0.07%
2020/02/26	0	0.00	3	27.45	27.45	-3	1,396	-0.21%
2020/02/25	3	27.37	2	27.40	27.45	1	1,394	0.07%
2020/02/24	1	27.55	0	0.00	27.55	1	1,391	0.07%
2020/02/21	1	27.60	1	27.70	27.65	0	1,391	0.00%
2020/02/17	0	0.00	2	27.45	27.45	-2	1,388	-0.14%
2020/02/14	0	0.00	2	27.45	27.45	-2	1,403	-0.14%
2020/02/13	0	0.00	1	27.65	27.55	-1	1,412	-0.07%
2020/02/10	1	27.20	6	27.08	27.05	-5	1,506	-0.33%
2020/02/06	0	0.00	1	28.05	28.20	-1	1,454	-0.07%
2020/02/04	1	27.90	0	0.00	27.85	1	1,468	0.07%
2020/02/03	1	27.55	0	0.00	27.80	1	1,472	0.07%
2020/01/31	0	0.00	10	28.20	28.25	-10	1,433	-0.70%
2020/01/30	10	28.35	2	28.25	28.15	8	1,428	0.56%
2020/01/20	5	29.45	1	29.45	29.30	4	1,379	0.29%
2020/01/14	3	29.00	0	0.00	29.00	3	1,385	0.22%
2020/01/09	1	29.10	0	0.00	29.15	1	1,385	0.07%
2020/01/08	0	0.00	2	28.90	29.00	-2	1,395	-0.14%
2020/01/07	1	29.05	0	0.00	29.15	1	1,404	0.07%
2020/01/06	1	29.15	0	0.00	29.05	1	1,427	0.07%
2019/12/30	5	29.45	0	0.00	29.55	5	1,518	0.33%
2019/12/27	1	29.35	0	0.00	29.35	1	1,720	0.06%
2019/12/26	2	29.43	0	0.00	29.40	2	1,697	0.12%
2019/12/25	2	29.45	0	0.00	29.45	2	1,717	0.12%
2019/12/20	3	29.30	1	29.30	29.20	2	1,781	0.11%
2019/12/19	2	29.25	0	0.00	29.35	2	1,798	0.11%
2019/12/18	2	29.28	0	0.00	29.35	2	1,835	0.11%
2019/12/17	2	29.38	0	0.00	29.35	2	1,855	0.11%
2019/12/16	2	29.53	13	29.23	29.50	-11	1,862	-0.59%
2019/12/09	0	0.00	1	29.80	29.90	-1	1,869	-0.05%
2019/12/02	3	29.57	0	0.00	29.55	3	1,966	0.15%
2019/11/29	1	29.55	0	0.00	29.55	1	2,013	0.05%
2019/11/25	0	0.00	2	29.85	29.75	-2	2,165	-0.09%
2019/11/22	1	29.40	0	0.00	29.50	1	2,157	0.05%
2019/11/21	1	29.45	0	0.00	29.45	1	2,160	0.05%
2019/11/19	1	29.55	0	0.00	29.55	1	2,164	0.05%
2019/11/14	2	29.73	0	0.00	29.75	2	2,205	0.09%
2019/11/13	2	30.00	0	0.00	29.90	2	2,222	0.09%
2019/11/12	3	29.57	0	0.00	29.70	3	2,214	0.14%
2019/11/11	6	29.58	0	0.00	29.50	6	2,208	0.27%
2019/11/08	11	29.90	0	0.00	29.90	11	2,192	0.50%
2019/11/07	11	30.35	0	0.00	30.10	11	2,158	0.51%
2019/11/06	8	30.46	0	0.00	30.40	8	2,140	0.37%
2019/10/29	2	30.70	0	0.00	30.60	2	2,246	0.09%
2019/10/25	0	0.00	6	30.80	30.65	-6	2,329	-0.26%
2019/10/24	12	30.79	0	0.00	30.75	12	2,377	0.50%
2019/10/22	3	31.00	0	0.00	31.00	3	2,464	0.12%
2019/10/16	0	0.00	8	30.63	30.65	-8	2,694	-0.30%
2019/10/15	4	30.83	0	0.00	30.70	4	2,710	0.15%
2019/10/14	4	30.78	5	30.80	30.85	-1	2,703	-0.04%
2019/10/04	8	30.09	10	30.40	30.50	-2	2,658	-0.08%
2019/10/03	8	29.41	5	29.58	29.60	3	2,596	0.12%
2019/10/01	0	0.00	1	30.00	30.00	-1	2,415	-0.04%
2019/09/27	6	30.04	5	30.00	30.00	1	2,430	0.04%
2019/09/25	22	30.55	1	30.50	30.55	21	2,406	0.87%
2019/09/24	18	30.10	0	0.00	30.10	18	2,391	0.75%
2019/09/23	8	30.16	1	30.55	30.10	7	2,362	0.30%
2019/09/20	10	30.39	0	0.00	30.35	10	2,321	0.43%
2019/09/19	2	30.90	0	0.00	30.70	2	2,289	0.09%
2019/09/18	2	31.15	0	0.00	30.85	2	2,279	0.09%
2019/09/17	0	0.00	6	31.23	31.15	-6	2,266	-0.26%
2019/09/16	51	31.15	0.1	31.20	31.05	51	2,282	2.23%
2019/09/12	1	31.30	3	31.35	31.30	-2	2,291	-0.09%
2019/09/11	6	31.70	2	31.75	31.35	4	2,290	0.17%
2019/09/09	2	31.88	11	31.88	31.85	-9	2,228	-0.40%
2019/09/06	1	32.15	0	0.00	32.10	1	2,212	0.05%
2019/09/05	3	32.10	2	32.40	32.40	1	2,203	0.05%
2019/09/04	0	0.00	4	32.01	32.25	-4	2,173	-0.18%
2019/09/03	4	32.73	5	32.50	32.45	-1	2,141	-0.05%
2019/09/02	0	0.00	2	32.50	32.60	-2	2,091	-0.10%
2019/08/30	10	31.78	0	0.00	31.80	10	2,034	0.49%
2019/08/29	3	31.82	0	0.00	32.00	3	1,986	0.15%
2019/08/27	3	30.95	0	0.00	30.90	3	1,919	0.16%
2019/08/20	2	31.15	0	0.00	31.45	2	1,885	0.11%
2019/08/13	10	30.50	0	0.00	30.50	10	1,767	0.57%
2019/08/12	1	30.85	0	0.00	30.75	1	1,746	0.06%
2019/08/07	2	31.10	0	0.00	30.70	2	1,706	0.12%
2019/08/05	6	31.73	6	31.73	31.65	0	1,656	0.00%
2019/08/02	0	0.00	1	31.60	31.40	-1	1,637	-0.06%
2019/08/01	0	0.00	3	32.15	32.10	-3	1,595	-0.19%
2019/07/31	2	32.75	2	32.60	32.60	0	1,574	0.00%
2019/07/30	4	33.01	2.6	32.79	32.75	1.4	1,593	0.09%
2019/07/29	0	0.00	5	32.76	32.95	-5	1,557	-0.32%
2019/07/26	2.1	33.73	0.8	33.35	33.35	1.3	1,527	0.09%
2019/07/25	0	0.00	11.1	34.67	35.20	-11.1	1,473	-0.75%
2019/07/24	0	0.00	53	35.03	34.65	-53	1,393	-3.80%
2019/07/23	13.2	34.97	25	35.01	35.05	-11.9	1,349	-0.88%
2019/07/22	7.4	35.51	22	35.43	35.80	-14.7	1,281	-1.14%
2019/07/19	14	34.47	21	34.50	34.80	-7	1,186	-0.59%
2019/07/18	1	33.95	2	33.55	33.70	-1	1,121	-0.09%
2019/07/17	0	0.00	1	32.90	32.95	-1	1,030	-0.10%
2019/07/09	0	0.00	3	32.02	32.20	-3	931	-0.32%
2019/07/08	0	0.00	1	31.95	31.75	-1	913	-0.11%
2019/07/04	0	0.00	3	31.80	31.65	-3	888	-0.34%
2019/06/28	0	0.00	1	30.85	30.80	-1	866	-0.12%
2019/06/26	1	31.35	0	0.00	31.25	1	887	0.11%
2019/06/25	0	0.00	2	30.90	31.20	-2	883	-0.23%
2019/06/21	2	30.90	1	30.90	30.80	1	852	0.12%
2019/06/20	0	0.00	6	30.48	30.60	-6	828	-0.72%
2019/05/30	0	0.00	1	29.55	29.50	-1	850	-0.12%
2019/05/20	1	29.30	0	0.00	29.30	1	894	0.11%
2019/05/10	2	29.80	0	0.00	29.70	2	932	0.21%
2019/05/03	4	30.00	1	30.00	30.00	3	850	0.35%
2019/04/23	0	0.00	1	29.60	29.60	-1	802	-0.12%
2019/04/18	10	29.60	10	29.45	29.35	0	791	0.00%
2019/04/16	4	29.50	1	29.45	29.50	3	777	0.39%
2019/03/26	0	29.80	0	0.00	29.80	0	655	0.00%
2019/03/20	3	29.75	0	0.00	29.70	3	660	0.45%
2019/03/19	0	0.00	2	29.95	29.85	-2	655	-0.30%
2019/03/15	0	0.00	30	29.75	29.75	-30	630	-4.76%
2019/03/14	0	0.00	7	29.77	29.80	-7	653	-1.07%
2019/03/12	1	29.65	0	0.00	29.65	1	657	0.15%
2019/03/08	0	0.00	1	29.55	29.65	-1	700	-0.14%
2019/03/06	0	0.00	5	29.76	29.70	-5	706	-0.71%
2019/03/05	2	29.60	0	0.00	29.70	2	715	0.28%
2019/03/04	5	29.93	0	0.00	30.00	5	701	0.71%
2019/02/25	2	29.25	0	0.00	29.25	2	656	0.30%
2019/02/22	2	29.15	0	0.00	29.20	2	656	0.30%
2019/02/19	1	28.85	0	0.00	29.00	1	660	0.15%
2019/02/12	3	28.65	0	0.00	28.75	3	663	0.45%
2019/02/11	1	28.65	0	0.00	28.65	1	658	0.15%
2019/01/21	0	0.00	2	29.50	29.50	-2	762	-0.26%
2019/01/18	0	0.00	1	29.50	29.60	-1	778	-0.13%
2019/01/11	0	0.00	2	29.48	29.50	-2	927	-0.22%
2019/01/04	0	0.00	5	28.67	28.85	-5	1,456	-0.34%
2019/01/03	2	29.05	0	0.00	29.00	2	1,501	0.13%
2018/12/27	0	0.00	1	28.90	28.75	-1	1,644	-0.06%
2018/12/26	2	28.65	0	0.00	28.70	2	1,664	0.12%
2018/12/20	1	29.65	2	29.60	29.60	-1	1,692	-0.06%
2018/12/17	4	29.51	0	0.00	29.55	4	1,677	0.24%
2018/12/14	0	0.00	3	29.35	29.35	-3	1,669	-0.18%
2018/12/07	45	29.50	0	0.00	29.30	45	1,673	2.69%
2018/12/04	0	0.00	5	29.36	29.30	-5	1,659	-0.30%
2018/12/03	0	0.00	2	29.30	29.20	-2	1,641	-0.12%
2018/11/29	0	0.00	2	28.65	28.65	-2	1,625	-0.12%
2018/11/28	0	0.00	3	28.97	28.95	-3	1,618	-0.19%
2018/11/22	4	28.65	0	0.00	28.70	4	1,625	0.25%
2018/11/21	0	0.00	2	28.40	28.85	-2	1,650	-0.12%
2018/11/13	1	28.00	0	0.00	28.00	1	1,688	0.06%
2018/11/12	2	28.05	0	0.00	27.95	2	1,680	0.12%
2018/11/09	3	28.63	0	0.00	28.35	3	1,676	0.18%
2018/11/08	10	28.70	0	0.00	28.85	10	1,666	0.60%
2018/11/07	2	28.85	0	0.00	28.85	2	1,670	0.12%
2018/11/06	4	29.00	0	0.00	29.05	4	1,694	0.24%
2018/11/01	2	29.10	0	0.00	29.25	2	1,659	0.12%
2018/10/30	0	0.00	2	28.85	28.85	-2	1,648	-0.12%
2018/10/26	1	29.45	0	0.00	29.85	1	1,632	0.06%
2018/10/23	0	0.00	1	30.40	30.15	-1	1,576	-0.06%
2018/10/18	1	31.15	8	31.19	31.45	-7	1,535	-0.46%
2018/10/17	3	31.37	3	31.20	30.85	0	1,499	0.00%
2018/10/16	21	32.01	19	31.55	31.55	2	1,424	0.14%
2018/10/15	9	31.87	13	32.01	31.95	-4	1,158	-0.35%
2018/10/12	0	0.00	6	30.72	30.45	-6	1,050	-0.57%
2018/10/11	6	29.71	1	29.75	30.05	5	1,025	0.49%
2018/10/09	6	31.02	1	31.05	30.95	5	978	0.51%
2018/10/08	2	30.48	0	0.00	30.80	2	910	0.22%
2018/10/05	1	29.95	0	0.00	29.95	1	868	0.12%
2018/10/03	0	0.00	3	30.15	30.10	-3	820	-0.37%
2018/10/01	1	29.90	0	0.00	29.90	1	795	0.13%
2018/09/25	2	29.60	0	0.00	29.65	2	773	0.26%
2018/09/05	5	29.95	0	0.00	30.00	5	712	0.70%
2018/08/28	0	0.00	1	31.10	30.95	-1	694	-0.14%
2018/08/21	0	0.00	4	30.50	30.80	-4	635	-0.63%
2018/08/20	3	30.40	0	0.00	30.40	3	617	0.49%
2018/07/27	0	0.00	1	30.60	30.60	-1	531	-0.19%
2018/07/25	2	29.90	0	0.00	29.90	2	471	0.42%
2018/07/16	2	29.25	0	0.00	29.10	2	449	0.44%
2018/05/09	0	0.00	1	29.25	29.50	-1	470	-0.21%
2018/03/13	1	28.05	1	28.10	28.20	0	700	0.00%
2018/03/08	0	0.00	1	27.80	27.80	-1	789	-0.13%
2018/03/05	0	0.00	3.2	27.71	27.80	-3.2	840	-0.37%
2018/03/01	1	27.70	0	0.00	27.75	1	852	0.12%
2018/02/22	5	27.65	0	0.00	27.60	5	892	0.56%
2018/02/08	0	0.00	1	27.30	27.75	-1	882	-0.11%
2018/02/06	0	0.00	1	27.70	27.80	-1	867	-0.12%
2018/01/12	1	29.25	0	0.00	29.25	1	1,106	0.09%
2018/01/11	0	0.00	1	29.20	29.20	-1	1,116	-0.09%
2018/01/09	4	29.73	0	0.00	29.80	4	1,172	0.34%