慧洋-KY (2637)-富邦-板橋券商分點個股進出

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

慧洋-KY

(2637)

可現股當沖

股價
68.7
漲跌
▼0.3
漲幅
-0.43%
成交量
4,653張
產業
上市航運類股
951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-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/05/06	8	69.37	3	70.03	68.70	5	6,539	0.08%
2024/05/03	54	69.41	4.3	69.09	69.00	49.8	6,492	0.77%
2024/05/02	3	68.43	3	68.80	67.80	0	6,450	0.00%
2024/04/30	13	68.26	6	68.12	68.10	7	6,441	0.11%
2024/04/29	14	69.74	14	70.05	68.90	0	6,401	0.00%
2024/04/26	7	68.11	22.8	67.95	68.70	-15.8	6,323	-0.25%
2024/04/25	6	67.97	5	68.16	67.10	1	6,323	0.02%
2024/04/24	22	67.61	23	67.59	67.50	-1	6,433	-0.02%
2024/04/23	21.1	68.32	24.5	68.95	69.20	-3.4	6,346	-0.05%
2024/04/22	40	68.86	64	69.08	69.20	-24	6,217	-0.39%
2024/04/19	22	65.87	19	65.82	66.30	3	5,846	0.05%
2024/04/18	2	63.00	10	63.52	64.70	-8	5,649	-0.14%
2024/04/17	2.5	64.00	4	63.90	63.20	-1.5	5,642	-0.03%
2024/04/16	43	63.18	8	63.71	62.90	35	5,686	0.62%
2024/04/15	27	66.29	18	66.98	66.00	9	5,747	0.16%
2024/04/12	38.1	65.27	35	66.09	66.70	3.1	5,782	0.05%
2024/04/11	6	63.68	8.1	64.00	64.20	-2.1	6,060	-0.03%
2024/04/10	42	63.01	25	63.32	63.20	17	6,140	0.28%
2024/04/09	22.2	62.75	60.1	63.14	63.70	-37.9	6,134	-0.62%
2024/04/08	6	57.83	12	58.00	58.50	-6	5,986	-0.10%
2024/04/03	7	57.59	25	57.28	57.40	-18	5,976	-0.30%
2024/04/02	19	57.39	0	0.00	57.30	19	6,020	0.32%
2024/04/01	0	0.00	1	58.80	58.50	-1	6,049	-0.02%
2024/03/29	18.3	58.19	3	58.20	58.40	15.3	6,209	0.25%
2024/03/28	42	59.59	100	59.56	58.90	-58	6,350	-0.91%
2024/03/27	0	0.00	25	59.34	60.00	-25	6,487	-0.39%
2024/03/26	4	60.33	2	60.55	59.50	2	6,719	0.03%
2024/03/25	23	61.70	4	61.73	61.90	19	6,756	0.28%
2024/03/22	1	60.21	8	61.61	61.80	-7	6,852	-0.10%
2024/03/21	10	60.60	10.5	60.33	60.60	-0.5	7,038	-0.01%
2024/03/20	1	61.00	4	61.55	61.10	-3	7,038	-0.04%
2024/03/19	4	61.43	13	61.12	61.50	-9	7,029	-0.13%
2024/03/18	7	57.91	6	58.30	58.60	1	7,055	0.01%
2024/03/15	5	59.22	13	59.36	58.90	-8	7,025	-0.11%
2024/03/14	6	60.33	2	60.30	60.10	4	6,901	0.06%
2024/03/13	7	61.08	19	60.94	60.60	-12	6,970	-0.17%
2024/03/12	87	61.91	24	61.83	61.50	63	7,058	0.89%
2024/03/11	33	61.30	11	61.42	61.60	22	7,280	0.30%
2024/03/08	32	61.62	7	60.61	60.80	25	8,102	0.31%
2024/03/07	7	60.09	14	59.56	59.80	-7	8,665	-0.08%
2024/03/06	23	61.00	52	60.74	60.10	-29	8,832	-0.33%
2024/03/05	14	61.73	7	61.64	61.70	7	8,838	0.08%
2024/03/04	15	61.49	5	61.18	62.00	10	8,891	0.11%
2024/03/01	7	60.10	85	60.02	61.10	-78	9,499	-0.82%
2024/02/29	4.5	61.20	60	61.16	61.40	-55.5	9,495	-0.58%
2024/02/27	41	59.52	20	59.36	58.10	21	9,318	0.23%
2024/02/26	8	59.40	34.5	59.09	59.30	-26.5	9,164	-0.29%
2024/02/23	8	56.71	11.2	56.99	56.40	-3.2	8,967	-0.04%
2024/02/22	58	56.97	27.1	57.12	56.80	30.9	8,926	0.35%
2024/02/21	102.3	56.56	73.2	56.57	56.50	29	8,768	0.33%	大買/
2024/02/20	21	55.20	9	55.25	54.90	12	8,562	0.14%
2024/02/19	14	53.92	10	54.10	53.90	4	8,457	0.05%
2024/02/16	2	52.80	1	52.70	53.00	1	8,409	0.01%
2024/02/15	1	51.40	4	52.40	52.40	-3	8,403	-0.04%
2024/02/05	3	51.20	0	0.00	51.00	3	8,382	0.04%
2024/02/02	3	51.90	1	51.70	51.60	2	8,383	0.02%
2024/02/01	1	51.80	7.1	52.96	53.20	-6.1	8,353	-0.07%
2024/01/30	3.1	51.35	0	0.00	52.00	3.1	8,286	0.04%
2024/01/29	1	52.00	2.1	52.25	52.30	-1.1	8,275	-0.01%
2024/01/26	4	51.98	1	51.50	51.60	3	8,291	0.04%
2024/01/25	1	52.20	1	52.30	52.40	0	8,290	0.00%
2024/01/24	1	53.10	1	52.60	52.30	0	8,292	0.00%
2024/01/23	0.1	52.40	15	52.68	52.50	-14.9	8,292	-0.18%
2024/01/22	1	51.80	5	52.08	52.20	-4	8,300	-0.05%
2024/01/19	49	52.03	23	52.55	52.10	26	8,297	0.31%
2024/01/18	5	52.60	20	53.15	53.20	-15	8,281	-0.18%
2024/01/17	6	50.23	2	50.60	50.30	4	8,162	0.05%
2024/01/16	1	51.50	5	50.50	50.90	-4	8,140	-0.05%
2024/01/15	4	51.67	4	51.70	51.50	0	8,140	0.00%
2024/01/12	5	51.98	1	52.00	52.10	4	8,160	0.05%
2024/01/11	3	51.63	16	51.24	51.50	-13	8,199	-0.16%
2024/01/10	13	51.28	8.3	51.32	51.10	4.8	8,197	0.06%
2024/01/09	11	52.60	103	52.80	52.50	-92	8,159	-1.13%	大賣/
2024/01/08	19	53.93	22	54.22	54.00	-3	7,997	-0.04%
2024/01/05	104	54.71	54.2	54.82	54.90	49.8	7,872	0.63%	大買/
2024/01/04	11	53.07	28.1	53.41	53.20	-17.1	7,462	-0.23%
2024/01/03	6.4	52.42	8	52.19	52.10	-1.6	7,437	-0.02%
2024/01/02	3	53.50	45	53.07	52.40	-42	7,479	-0.56%
2023/12/29	8	51.98	14	52.01	52.00	-6	7,457	-0.08%
2023/12/28	9	51.99	37	52.95	51.90	-28	7,560	-0.37%
2023/12/27	15	53.43	92.6	53.64	53.50	-77.6	7,538	-1.03%
2023/12/26	29	50.86	122	51.78	53.00	-93	7,480	-1.24%	大賣/
2023/12/25	53	51.18	28	50.14	49.95	25	7,324	0.34%
2023/12/22	52	53.09	45	53.22	53.20	7	7,252	0.10%
2023/12/21	49	52.89	48.2	53.05	53.60	0.8	7,195	0.01%
2023/12/20	3	50.90	7.2	51.68	52.00	-4.2	6,995	-0.06%
2023/12/19	23.1	51.36	58	51.55	51.00	-34.9	6,992	-0.50%
2023/12/18	42.1	51.49	140	51.34	51.30	-97.9	7,084	-1.38%	大賣/
2023/12/15	127	51.06	13	51.02	51.10	114	7,143	1.60%	大買/鉅額交易
2023/12/14	10	50.83	180	50.58	50.60	-170	7,403	-2.30%	大賣/鉅額交易
2023/12/13	322	52.11	5.3	52.43	51.50	316.7	7,594	4.17%	大買/鉅額交易
2023/12/12	2	50.75	3	50.97	50.70	-1	8,078	-0.01%
2023/12/11	3	50.63	30	50.40	50.90	-27	8,421	-0.32%
2023/12/08	6.3	50.96	11	51.05	50.60	-4.7	8,403	-0.06%
2023/12/07	12	51.49	21	51.29	51.20	-9	8,341	-0.11%
2023/12/06	36	52.75	52	52.38	52.50	-16	8,257	-0.19%
2023/12/05	237.1	55.26	177.3	54.19	53.60	59.9	8,049	0.74%	大買/大賣/
2023/12/04	66	54.09	145.1	53.72	55.00	-79.1	7,193	-1.10%	大賣/
2023/12/01	6.2	50.03	31.6	50.34	50.30	-25.4	6,548	-0.39%
2023/11/30	13.2	48.99	11	49.29	48.50	2.2	6,363	0.03%
2023/11/29	12.1	48.17	7	48.34	48.15	5.1	6,336	0.08%
2023/11/28	77	48.95	117.4	49.16	48.90	-40.4	6,225	-0.65%	大賣/
2023/11/27	17	46.84	38.2	46.77	46.60	-21.2	5,540	-0.38%
2023/11/24	22	45.29	11	45.14	45.10	11	5,446	0.20%
2023/11/23	0	44.60	32	44.46	44.65	-32	5,462	-0.59%
2023/11/22	1	44.25	11	44.19	44.20	-10	5,474	-0.18%
2023/11/21	0	0.00	5	44.42	44.45	-5	5,503	-0.09%
2023/11/20	0.2	44.05	0	0.00	44.05	0.2	5,544	0.00%
2023/11/17	1	43.90	2	44.18	44.10	-1	5,642	-0.02%
2023/11/16	13	43.21	8	43.49	43.50	5	5,753	0.09%
2023/11/15	0	0.00	1	42.95	43.00	-1	5,903	-0.02%
2023/11/14	6	42.63	13	42.27	42.20	-7	6,176	-0.11%
2023/11/13	4.1	42.47	4	42.79	42.10	0.1	6,208	0.00%
2023/11/10	5	42.68	0	0.00	42.35	5	6,227	0.08%
2023/11/08	0	0.00	12	43.26	43.45	-12	6,361	-0.19%
2023/11/07	30	43.11	5	42.90	42.85	25	6,394	0.39%
2023/11/06	2	43.45	12	43.45	43.40	-10	6,414	-0.16%
2023/11/03	8	43.27	9	43.24	43.20	-1	6,435	-0.02%
2023/11/02	0	0.00	0	42.75	42.65	0	6,452	0.00%
2023/11/01	15.3	41.69	1	41.70	41.80	14.3	6,463	0.22%
2023/10/31	7.1	41.97	3	41.93	41.70	4.1	6,473	0.06%
2023/10/30	2	42.35	12	42.46	42.80	-10	6,532	-0.15%
2023/10/27	3	42.67	5	42.30	43.10	-2	6,644	-0.03%
2023/10/26	8	42.58	7	42.49	42.30	1	6,662	0.02%
2023/10/25	11.1	43.95	0.2	44.05	43.75	10.9	6,692	0.16%
2023/10/24	7	44.08	2	44.03	44.00	5	6,692	0.07%
2023/10/23	13	44.44	18	44.27	44.30	-5	6,693	-0.07%
2023/10/20	9	45.65	1	45.60	45.60	8	6,689	0.12%
2023/10/19	14	46.85	30	46.51	47.15	-16	6,775	-0.24%
2023/10/18	4	45.68	3	45.50	45.25	1	6,772	0.01%
2023/10/17	11	45.91	6.1	46.20	45.60	4.9	6,811	0.07%
2023/10/16	4	46.68	4	47.10	46.90	0	6,851	0.00%
2023/10/13	2	47.90	18	47.65	47.10	-16	6,933	-0.23%
2023/10/12	2	46.85	1	47.10	47.05	1	6,917	0.01%
2023/10/11	53	47.36	2	47.45	47.15	51	6,906	0.74%
2023/10/06	10	48.91	8	48.78	48.90	2	6,844	0.03%
2023/10/05	15	47.94	5	48.20	47.30	10	6,762	0.15%
2023/10/04	2	46.88	12	47.35	47.90	-10	6,708	-0.15%
2023/10/03	3.1	46.78	20.5	46.69	46.50	-17.4	6,612	-0.26%
2023/10/02	17	47.39	4	47.56	47.35	13	6,614	0.20%
2023/09/28	11	49.01	1	48.45	48.45	10	6,576	0.15%
2023/09/27	9	49.02	12	49.33	48.45	-3	6,577	-0.05%
2023/09/26	16.1	48.23	22	48.17	48.75	-5.9	6,572	-0.09%
2023/09/25	43	49.08	0	0.00	48.70	43	6,554	0.66%
2023/09/22	17	49.80	10.7	49.76	49.65	6.3	6,523	0.10%
2023/09/21	24	49.78	12.3	50.02	49.45	11.7	6,474	0.18%
2023/09/20	21	50.72	9.1	50.72	50.00	11.9	6,315	0.19%
2023/09/19	34.1	50.96	20	51.58	50.50	14.1	6,030	0.23%
2023/09/18	22	51.16	11.3	51.06	50.50	10.7	5,762	0.19%
2023/09/15	81.1	51.84	76.1	51.78	51.40	5	5,563	0.09%
2023/09/14	11.3	49.12	64	49.58	50.90	-52.7	4,974	-1.06%
2023/09/13	1	45.90	0	0.00	46.40	1	4,601	0.02%
2023/09/12	1.2	46.04	10	45.95	46.15	-8.9	4,616	-0.19%
2023/09/11	6	46.12	7	46.29	45.90	-1	4,608	-0.02%
2023/09/08	10.4	45.98	8	46.03	45.80	2.4	4,591	0.05%
2023/09/06	1	46.20	3	46.18	45.90	-2	4,572	-0.04%
2023/09/05	1	46.25	7	45.75	46.35	-6	4,568	-0.13%
2023/09/04	24	45.08	11	45.49	45.55	13	4,580	0.28%
2023/09/01	19	45.45	0	0.00	45.20	19	4,545	0.42%
2023/08/31	2	45.83	7	45.57	45.90	-5	4,585	-0.11%
2023/08/30	2	45.65	7	45.55	45.55	-5	4,585	-0.11%
2023/08/29	6	45.12	4	45.31	45.50	2	4,615	0.04%
2023/08/28	1	43.35	8	43.88	43.80	-7	4,660	-0.15%
2023/08/25	4.1	43.42	1	43.30	43.30	3.1	4,724	0.07%
2023/08/24	4	43.66	0	0.00	43.60	4	4,812	0.08%
2023/08/23	6	45.08	2	45.48	44.65	4	4,852	0.08%
2023/08/22	37.1	45.06	10	44.88	45.15	27.1	4,915	0.55%
2023/08/21	14	45.75	3	46.05	45.80	11	4,840	0.23%
2023/08/18	22	47.32	29	47.44	47.50	-7	4,706	-0.15%
2023/08/17	9	43.73	9	43.97	43.95	0	4,435	0.00%
2023/08/16	5.1	42.26	0	0.00	42.25	5.1	4,388	0.12%
2023/08/15	2	42.33	0	0.00	42.85	2	4,380	0.05%
2023/08/14	12.1	42.51	3	42.15	41.80	9.1	4,360	0.21%
2023/08/11	9.6	44.74	0	0.00	44.60	9.6	4,260	0.23%
2023/08/10	1.2	45.74	1	45.35	45.25	0.2	4,239	0.00%
2023/08/09	4.1	45.78	0	0.00	45.45	4.1	4,240	0.10%
2023/08/08	1	46.15	0	0.00	46.45	1	4,223	0.02%
2023/08/07	2	46.78	1	46.70	46.90	1	4,196	0.02%
2023/08/04	3	47.37	4	47.34	47.40	-1	4,198	-0.02%
2023/08/02	16.3	47.18	5	47.35	47.35	11.3	4,185	0.27%
2023/08/01	4.5	46.95	24	46.94	47.05	-19.5	4,123	-0.47%
2023/07/31	2	45.90	6	45.97	45.55	-4	4,046	-0.10%
2023/07/28	6	47.13	4	47.21	46.40	2	4,008	0.05%
2023/07/27	0	46.10	27	46.21	46.05	-27	3,924	-0.69%
2023/07/26	1.2	45.43	0	0.00	45.20	1.2	3,930	0.03%
2023/07/25	2.1	44.94	2	45.10	44.85	0.1	3,935	0.00%
2023/07/24	19.1	45.68	0	0.00	45.45	19.1	3,904	0.49%
2023/07/21	0	0.00	1	46.70	46.45	-1	3,800	-0.03%
2023/07/20	1.1	45.80	0	46.40	46.30	1.1	3,738	0.03%
2023/07/19	7.1	45.78	1	45.35	45.25	6.1	3,667	0.17%
2023/07/18	4	45.38	0	0.00	45.45	4	3,608	0.11%
2023/07/17	1.1	45.60	1	45.40	45.65	0.1	3,553	0.00%
2023/07/14	1	46.40	2	46.20	46.05	-1	3,583	-0.03%
2023/07/13	1	45.50	7	45.67	45.15	-6	3,621	-0.17%
2023/07/12	1	46.60	3	46.87	46.60	-2	3,597	-0.06%
2023/07/10	3	47.08	0	0.00	47.05	3	3,630	0.08%
2023/07/07	12.5	48.14	9	48.15	48.00	3.5	3,668	0.10%
2023/07/06	2	48.85	4	48.91	48.85	-2	3,678	-0.05%
2023/07/05	1	48.95	0	0.00	48.85	1	3,743	0.03%
2023/07/04	6	49.47	4	49.35	48.75	2	3,852	0.05%
2023/07/03	14	49.85	12	49.89	49.70	2	3,824	0.05%
2023/06/30	17	49.05	3	49.00	48.80	14	3,771	0.37%
2023/06/29	3	48.60	1	48.30	48.65	2	3,744	0.05%
2023/06/28	9.1	49.31	0	0.00	48.95	9.1	3,768	0.24%
2023/06/27	3	49.93	5	50.24	49.80	-2	3,808	-0.05%
2023/06/26	2	49.88	0	0.00	49.95	2	3,938	0.05%
2023/06/21	11	49.85	5	49.96	50.00	6	3,998	0.15%
2023/06/20	2	50.40	1	50.30	50.50	1	4,142	0.02%
2023/06/19	1	50.20	0	0.00	50.20	1	4,175	0.02%
2023/06/16	7.3	50.88	10	50.90	50.70	-2.7	4,167	-0.07%
2023/06/15	1	50.70	3	50.73	50.70	-2	4,155	-0.05%
2023/06/13	13	50.38	0	0.00	50.30	13	4,284	0.30%
2023/06/12	3	50.27	0	0.00	50.30	3	4,436	0.07%
2023/06/09	2	50.70	1	51.20	51.00	1	4,541	0.02%
2023/06/08	0.6	51.30	2	51.20	50.80	-1.4	4,597	-0.03%
2023/06/07	4.5	50.44	0	0.00	50.80	4.5	4,681	0.10%
2023/06/06	16	50.72	1	50.30	50.40	15	4,705	0.32%
2023/06/05	1	50.20	0	0.00	50.20	1	4,725	0.02%
2023/06/02	15	50.21	12	50.38	50.20	3	4,763	0.06%
2023/06/01	15.1	49.87	15	49.95	49.70	0.1	4,924	0.00%
2023/05/31	14.1	51.58	3	52.13	51.00	11.1	5,012	0.22%
2023/05/30	12.4	53.64	5	53.96	52.30	7.4	5,388	0.14%
2023/05/29	5	59.90	3	60.00	60.30	2	5,653	0.04%
2023/05/26	28.4	59.78	12.1	60.00	59.00	16.3	6,084	0.27%
2023/05/25	9.5	61.47	4	61.78	61.30	5.5	6,260	0.09%
2023/05/24	1	62.80	3	62.80	62.90	-2	6,258	-0.03%
2023/05/23	12	63.01	0	0.00	63.00	12	6,258	0.19%
2023/05/22	3	63.33	4	63.50	63.30	-1	6,247	-0.02%
2023/05/19	2	63.15	1	62.90	62.90	1	6,255	0.02%
2023/05/18	0	0.00	5	63.20	63.40	-5	6,235	-0.08%
2023/05/15	11	62.69	3.1	62.83	62.70	7.9	6,235	0.13%
2023/05/11	0	0.00	2	61.65	61.80	-2	6,235	-0.03%
2023/05/10	0	0.00	2	62.40	62.40	-2	6,249	-0.03%
2023/05/09	1	60.80	0	0.00	60.70	1	6,249	0.02%
2023/05/08	0	0.00	8	60.90	61.00	-8	6,277	-0.13%
2023/05/05	14	61.32	1	61.10	61.10	13	6,320	0.21%
2023/05/04	0	0.00	1	62.60	62.50	-1	6,318	-0.02%
2023/05/03	1	63.00	0.6	63.12	62.80	0.4	6,367	0.01%
2023/05/02	1	63.30	1.5	63.67	64.00	-0.5	6,397	-0.01%
2023/04/28	1	63.40	2	64.10	64.10	-1	6,401	-0.02%
2023/04/26	0	0.00	1	61.70	62.00	-1	6,421	-0.02%
2023/04/25	2	61.90	2	61.90	62.00	0	6,421	0.00%
2023/04/24	0	0.00	1	62.50	62.60	-1	6,439	-0.02%
2023/04/21	0	0.00	3	62.73	62.80	-3	6,453	-0.05%
2023/04/20	6	63.35	1	63.80	62.70	5	6,450	0.08%
2023/04/19	6	64.30	0	0.00	63.50	6	6,465	0.09%
2023/04/18	5	65.02	21	65.12	64.60	-16	6,505	-0.25%
2023/04/17	13	65.65	5	65.80	66.00	8	6,485	0.12%
2023/04/14	8	64.96	7	65.10	65.10	1	6,613	0.02%
2023/04/13	2	64.55	0	0.00	64.60	2	6,660	0.03%
2023/04/12	3	66.00	7	66.43	65.80	-4	6,635	-0.06%
2023/04/11	4	66.05	4	66.15	65.80	0	6,629	0.00%
2023/04/10	16	66.48	5	66.84	66.40	11	6,650	0.17%
2023/04/07	5	65.56	23	66.07	66.60	-18	6,656	-0.27%
2023/04/06	20	64.71	3	64.07	63.80	17	6,658	0.26%
2023/03/31	2	63.90	1.5	64.50	64.20	0.5	6,801	0.01%
2023/03/30	6	63.68	1	64.00	64.00	5	7,577	0.07%
2023/03/29	8.1	63.76	7	63.96	63.50	1.1	8,017	0.01%
2023/03/28	13	64.64	3	64.37	64.10	10	8,393	0.12%
2023/03/27	6	65.18	4	65.90	66.00	2	8,799	0.02%
2023/03/24	8.5	63.97	4	63.80	63.70	4.5	9,368	0.05%
2023/03/23	36	65.38	8	64.63	64.30	28	9,661	0.29%
2023/03/22	10	68.18	8	68.21	68.50	2	9,562	0.02%
2023/03/21	7	67.47	6	67.68	67.60	1	9,583	0.01%
2023/03/20	3	67.90	1	67.60	67.50	2	9,621	0.02%
2023/03/17	7	67.66	10	67.57	67.70	-3	9,707	-0.03%
2023/03/16	9	68.00	8	68.14	67.60	1	9,741	0.01%
2023/03/15	21.2	68.80	20	69.00	68.60	1.2	9,749	0.01%
2023/03/14	5	65.40	15	67.63	68.20	-10	9,785	-0.10%
2023/03/13	9	65.90	3	66.40	66.00	6	9,754	0.06%
2023/03/10	11	67.27	7	67.53	66.50	4	9,724	0.04%
2023/03/09	6	67.03	3	68.30	67.00	3	9,771	0.03%
2023/03/08	12.9	67.38	20	67.19	67.20	-7.2	9,788	-0.07%
2023/03/07	1	68.20	5	68.40	68.30	-4	9,822	-0.04%
2023/03/06	27	68.69	11	68.65	68.50	16	9,870	0.16%
2023/03/03	31	70.08	13	70.65	70.60	18	9,858	0.18%
2023/03/02	28	69.98	75.1	70.33	69.90	-47.1	9,745	-0.48%
2023/03/01	35	67.92	31	67.72	67.40	4	9,362	0.04%
2023/02/24	35	67.59	55	67.85	68.00	-20	9,027	-0.22%
2023/02/23	18	65.09	30	65.03	65.50	-12	8,555	-0.14%
2023/02/22	8	62.62	2	62.45	61.90	6	8,291	0.07%
2023/02/21	6	61.08	6	61.77	61.80	0	8,291	0.00%
2023/02/17	0	0.00	14	60.33	60.20	-14	8,532	-0.16%
2023/02/16	0	0.00	16	61.04	61.10	-16	8,596	-0.19%
2023/02/15	1	61.10	0	0.00	61.00	1	8,730	0.01%
2023/02/14	0	0.00	4	61.70	61.60	-4	8,770	-0.05%
2023/02/13	2	60.80	2	60.75	61.10	0	8,853	0.00%
2023/02/10	3	61.27	7	61.44	61.30	-4	9,038	-0.04%
2023/02/09	1	61.90	8	62.26	62.00	-7	9,162	-0.08%
2023/02/08	0	0.00	5	61.92	62.10	-5	9,368	-0.05%
2023/02/07	0	0.00	3.1	61.53	61.70	-3.1	9,407	-0.03%
2023/02/06	1	60.30	8	60.81	61.20	-7	9,474	-0.07%
2023/02/03	7	61.89	5	62.02	61.60	2	9,524	0.02%
2023/02/02	0	0.00	1	61.60	61.90	-1	9,532	-0.01%
2023/02/01	14	61.17	2	61.60	61.20	12	9,558	0.13%
2023/01/30	6	59.83	11.1	59.69	59.90	-5.1	9,621	-0.05%
2023/01/17	0	0.00	3.1	59.21	59.80	-3.1	9,647	-0.03%
2023/01/16	3.1	58.30	4	58.30	58.50	-0.9	9,738	-0.01%
2023/01/13	4	59.20	5	59.02	58.80	-1	9,758	-0.01%
2023/01/12	0.5	59.60	2	59.40	59.20	-1.5	9,819	-0.02%
2023/01/11	10	60.00	0	0.00	60.00	10	9,844	0.10%
2023/01/10	11	60.56	13	60.43	60.10	-2	9,885	-0.02%
2023/01/09	9	60.54	6	60.10	60.80	3	9,986	0.03%
2023/01/06	10	60.31	13	60.28	60.00	-3	10,019	-0.03%
2023/01/05	1	60.70	5	60.42	60.80	-4	10,026	-0.04%
2023/01/04	25	60.48	10	60.48	60.00	15	10,126	0.15%
2023/01/03	2	62.45	2	62.05	62.60	0	10,141	0.00%
2022/12/30	8	61.66	1	61.80	61.40	7	10,203	0.07%
2022/12/29	6	61.38	2	61.90	61.40	4	10,319	0.04%
2022/12/28	7	61.27	6	61.62	61.30	1	10,428	0.01%
2022/12/27	6	62.62	5	62.68	62.10	1	10,510	0.01%
2022/12/26	9	63.01	6	62.80	62.70	3	10,577	0.03%
2022/12/23	47.1	64.76	38.5	64.84	64.80	8.6	10,549	0.08%
2022/12/22	55.1	66.11	74.3	65.19	67.00	-19.2	10,436	-0.18%
2022/12/21	12.5	64.43	5	64.68	64.80	7.5	9,828	0.08%
2022/12/20	4	62.28	21	62.95	62.80	-17	9,502	-0.18%
2022/12/19	32	63.13	19	62.46	61.90	13	9,246	0.14%
2022/12/16	63.1	65.23	70	65.28	64.40	-7	8,936	-0.08%
2022/12/15	16.1	61.66	37.7	62.14	63.50	-21.6	8,658	-0.25%
2022/12/14	3	58.07	4	58.40	58.80	-1	8,714	-0.01%
2022/12/13	4	60.00	37	59.88	59.60	-33	8,698	-0.38%
2022/12/12	15	59.59	3	59.60	58.90	12	8,849	0.14%
2022/12/09	2	59.90	9	59.43	60.10	-7	8,953	-0.08%
2022/12/08	43	57.63	2	57.55	57.80	41	9,250	0.44%
2022/12/07	43	59.52	98	59.17	58.20	-55	9,439	-0.58%
2022/12/06	76	58.65	8	58.20	57.90	68	9,468	0.72%
2022/12/05	3	62.13	5	61.88	61.30	-2	9,428	-0.02%
2022/12/02	7	61.46	14	61.56	61.50	-7	9,492	-0.07%
2022/12/01	7	62.49	8	62.87	61.50	-1	9,529	-0.01%
2022/11/30	6	60.93	14	61.44	61.90	-8	9,486	-0.08%
2022/11/29	5	59.88	15	60.95	61.30	-10	9,493	-0.11%
2022/11/28	15.5	59.36	0	0.00	59.40	15.5	9,552	0.16%
2022/11/25	7.1	60.31	13	61.10	60.70	-5.9	9,562	-0.06%
2022/11/24	2	59.30	5	59.38	59.80	-3	9,497	-0.03%
2022/11/23	3.3	58.18	11	58.49	58.70	-7.8	9,479	-0.08%
2022/11/22	2	57.00	12	56.98	57.20	-10	9,543	-0.10%
2022/11/21	15	56.71	7	56.59	56.40	8	9,576	0.08%
2022/11/18	7	57.93	22	58.13	57.70	-15	9,624	-0.16%
2022/11/17	8	58.60	13	59.38	58.50	-5	9,620	-0.05%
2022/11/16	3	59.63	30	59.39	59.00	-27	9,648	-0.28%
2022/11/15	16	58.51	9	58.30	58.50	7	9,664	0.07%
2022/11/14	3	58.07	2	58.20	58.30	1	9,673	0.01%
2022/11/11	4	57.73	11	57.56	57.30	-7	9,690	-0.07%
2022/11/09	25	56.90	52	56.94	57.10	-27	9,694	-0.28%
2022/11/08	9	56.96	14	57.32	56.70	-5	9,791	-0.05%
2022/11/07	20	55.89	12	55.87	55.60	8	9,677	0.08%
2022/11/04	16	53.64	29	54.52	54.90	-13	9,596	-0.14%
2022/11/03	4	51.23	1	51.40	51.40	3	9,419	0.03%
2022/11/02	8	52.22	7	52.00	52.00	1	9,427	0.01%
2022/11/01	4	51.73	5	51.22	51.10	-1	9,403	-0.01%
2022/10/31	1	52.50	1	52.30	52.30	0	9,403	0.00%
2022/10/28	9	53.49	5	52.80	52.80	4	9,457	0.04%
2022/10/27	9	53.23	6	53.95	54.10	3	9,421	0.03%
2022/10/26	54	53.41	13	53.31	53.70	41	9,417	0.44%
2022/10/25	9	54.97	32	54.99	54.40	-23	9,401	-0.24%
2022/10/24	5	55.34	30	55.54	55.40	-25	9,443	-0.26%
2022/10/21	2	53.10	3	53.20	53.00	-1	9,368	-0.01%
2022/10/20	20	52.71	4	52.60	53.00	16	9,375	0.17%
2022/10/19	1	54.80	2	55.15	54.50	-1	9,370	-0.01%
2022/10/18	0	0.00	3	54.67	54.70	-3	9,388	-0.03%
2022/10/17	4	50.95	31	51.79	53.50	-27	9,488	-0.28%
2022/10/14	61	54.23	61	54.03	54.00	0	9,776	0.00%
2022/10/13	2.5	52.68	3	51.67	51.60	-0.5	9,780	-0.01%
2022/10/12	11	54.55	11	53.96	53.80	0	9,889	0.00%
2022/10/11	37	56.16	7	56.11	56.10	30	9,820	0.31%
2022/10/07	5	58.86	6	59.07	58.90	-1	9,705	-0.01%
2022/10/06	6	56.57	9	57.82	58.30	-3	9,651	-0.03%
2022/10/05	1	56.90	30	57.33	57.40	-29	9,582	-0.30%
2022/10/04	2	54.85	26	56.21	56.50	-24	9,528	-0.25%
2022/10/03	11	53.24	17	53.66	53.90	-6	9,458	-0.06%
2022/09/30	2	49.48	8	50.03	51.70	-6	9,524	-0.06%
2022/09/29	6	51.72	4	52.25	51.20	2	9,759	0.02%
2022/09/28	18	52.59	7	51.67	51.50	11	10,070	0.11%
2022/09/27	7	55.33	6	55.48	55.50	1	10,023	0.01%
2022/09/26	12.1	55.91	9	56.09	55.20	3.1	10,039	0.03%
2022/09/23	9	58.43	16	58.83	57.90	-7	10,118	-0.07%
2022/09/22	56	59.20	31	58.59	58.00	25	10,163	0.25%
2022/09/21	18	58.74	34.3	59.24	59.70	-16.3	9,902	-0.16%
2022/09/20	1	55.70	6	55.75	55.40	-5	9,725	-0.05%
2022/09/19	6	56.23	8	55.86	55.10	-2	10,215	-0.02%
2022/09/16	16	58.36	8	58.69	59.10	8	10,379	0.08%
2022/09/15	70	58.35	31	58.70	59.00	39	10,546	0.37%
2022/09/14	28.1	56.36	28	56.04	56.70	0.1	10,629	0.00%
2022/09/13	33.2	54.85	4	54.70	54.60	29.2	10,650	0.27%
2022/09/12	8	55.74	21	55.98	55.80	-13	10,866	-0.12%
2022/09/08	9	53.81	8	52.98	52.70	1	10,952	0.01%
2022/09/07	5	54.12	0	0.00	54.20	5	11,060	0.05%
2022/09/06	13	55.53	6	55.75	55.10	7	11,209	0.06%
2022/09/05	21	54.51	12	54.70	54.30	9	11,412	0.08%
2022/09/02	14.1	54.48	8	54.08	54.10	6.1	11,571	0.05%
2022/09/01	7.1	55.90	8	55.86	55.80	-0.9	11,840	-0.01%
2022/08/31	10	57.33	9	57.74	57.90	1	12,072	0.01%
2022/08/30	4	58.18	5	58.18	57.90	-1	12,243	-0.01%
2022/08/29	10.1	58.46	1	58.80	58.00	9.1	12,384	0.07%
2022/08/26	14	62.44	0	0.00	62.60	14	12,564	0.11%
2022/08/25	13	62.62	0.3	62.40	62.20	12.7	12,740	0.10%
2022/08/24	30.4	63.31	3	63.27	62.80	27.4	13,040	0.21%
2022/08/23	30.2	64.02	6.2	63.93	63.80	24	13,155	0.18%
2022/08/22	56	64.91	4	64.95	64.90	52	13,280	0.39%
2022/08/19	32	68.63	16	68.17	68.10	16	13,663	0.12%
2022/08/18	7	69.56	5	69.58	69.30	2	13,935	0.01%
2022/08/17	7	69.33	11	69.35	69.20	-4	14,208	-0.03%
2022/08/16	19	68.79	6	68.50	68.50	13	14,467	0.09%
2022/08/15	55.5	67.91	75.2	68.56	69.60	-19.7	15,072	-0.13%
2022/08/12	4.1	68.28	37	68.72	68.60	-32.9	15,127	-0.22%
2022/08/11	3.2	67.16	9.1	67.09	66.90	-5.9	15,344	-0.04%
2022/08/10	36.2	67.09	4	67.25	66.90	32.2	15,521	0.21%
2022/08/09	5	67.30	8	67.43	67.40	-3	15,835	-0.02%
2022/08/08	10	66.42	3	67.40	66.70	7	16,152	0.04%
2022/08/05	3	67.33	1	67.10	67.50	2	16,343	0.01%
2022/08/04	15.3	66.35	14	66.31	66.40	1.3	16,756	0.01%
2022/08/03	8.1	67.27	6	67.23	67.20	2.1	17,114	0.01%
2022/08/02	10	66.72	9	67.76	68.00	1	17,767	0.01%
2022/08/01	37	68.43	6.2	68.63	68.80	30.8	18,273	0.17%
2022/07/29	3.2	68.67	38	69.15	68.60	-34.9	18,835	-0.19%
2022/07/28	4	67.63	8.2	67.74	68.00	-4.2	19,610	-0.02%
2022/07/27	1.1	67.91	12	68.17	68.30	-10.9	20,306	-0.05%
2022/07/26	7	67.73	9.1	67.53	67.60	-2.1	20,545	-0.01%
2022/07/25	46.1	68.02	9	68.27	68.00	37.1	20,856	0.18%
2022/07/22	44.1	69.21	29	69.37	69.50	15.1	20,982	0.07%
2022/07/21	41	68.97	40.1	69.09	68.20	0.9	21,120	0.00%
2022/07/20	9.1	67.83	14.1	67.36	67.20	-5	20,998	-0.02%
2022/07/19	16.1	67.71	62	68.24	67.80	-46	21,373	-0.21%
2022/07/18	12.1	66.23	10	66.85	66.50	2.1	21,806	0.01%
2022/07/15	27.3	65.01	4	65.27	65.30	23.3	22,470	0.10%
2022/07/14	5.2	65.48	7	65.27	66.30	-1.9	23,861	-0.01%
2022/07/13	8	66.29	7	66.06	64.70	1	24,483	0.00%
2022/07/12	9.1	63.93	10	64.06	64.00	-0.9	24,813	0.00%
2022/07/11	7	67.10	6	67.13	67.10	1	25,378	0.00%
2022/07/08	33.1	67.38	21	67.14	67.10	12.1	25,436	0.05%
2022/07/07	25	64.09	28.3	64.43	65.60	-3.3	25,271	-0.01%
2022/07/06	52.2	66.18	31	66.33	65.30	21.2	25,067	0.08%
2022/07/05	2.1	63.18	7.1	63.39	64.30	-5.1	24,880	-0.02%
2022/07/04	8.1	62.25	16	62.42	62.10	-7.9	24,830	-0.03%
2022/07/01	8.1	63.76	22.1	63.59	61.80	-14	24,789	-0.06%
2022/06/30	20	65.86	31.1	65.84	65.00	-11.1	24,566	-0.04%
2022/06/29	8.2	67.74	6	67.85	67.90	2.2	24,375	0.01%
2022/06/28	14.2	69.67	19	69.92	70.30	-4.9	24,253	-0.02%
2022/06/27	55.1	71.51	32.1	71.27	71.20	23	24,082	0.10%
2022/06/24	29.1	68.02	25.1	67.90	66.80	4.1	23,592	0.02%
2022/06/23	14	67.33	46.4	66.67	66.40	-32.4	23,286	-0.14%
2022/06/22	23.1	69.34	22.2	68.93	68.00	0.8	23,057	0.00%
2022/06/21	23.1	73.14	21	73.14	73.10	2.1	22,630	0.01%
2022/06/20	17	75.03	13	73.95	72.60	4	22,392	0.02%
2022/06/17	28.2	79.33	16	79.13	78.60	12.2	22,053	0.06%
2022/06/16	32	82.80	41	81.48	80.00	-9	21,857	-0.04%
2022/06/15	15	85.21	7	85.09	83.60	8	21,658	0.04%
2022/06/14	37.1	85.27	30.1	85.49	85.40	7	21,510	0.03%
2022/06/13	35.6	88.11	17	87.82	87.30	18.6	21,437	0.09%
2022/06/10	21.3	90.23	24	90.73	91.00	-2.7	21,527	-0.01%
2022/06/09	47.2	94.72	17	95.12	93.10	30.2	21,528	0.14%
2022/06/08	35	99.13	22	99.21	98.20	13	21,804	0.06%
2022/06/07	18	104.25	39.3	104.39	104.50	-21.3	22,353	-0.10%
2022/06/06	57	104.91	27	103.46	102.00	30	22,305	0.13%
2022/06/02	28	102.84	39	103.01	103.50	-11	22,127	-0.05%
2022/06/01	17	100.23	90.1	100.36	102.00	-73.1	22,033	-0.33%
2022/05/31	36	97.81	4.3	98.05	97.60	31.8	21,879	0.15%
2022/05/30	23	97.49	29	96.88	97.80	-6	21,952	-0.03%
2022/05/27	70.1	98.16	37.1	97.62	97.50	33	21,887	0.15%
2022/05/26	19.1	99.11	23.2	99.64	100.50	-4.1	21,470	-0.02%
2022/05/25	47.1	98.28	31.1	98.15	97.70	16	21,354	0.08%
2022/05/24	34.1	97.64	18	97.78	97.20	16.1	21,214	0.08%
2022/05/23	71.1	98.65	73.1	98.03	97.40	-2	21,216	-0.01%
2022/05/20	18.1	93.75	30.1	93.55	93.60	-12	20,693	-0.06%
2022/05/19	15.1	90.84	11	91.49	91.90	4.1	20,716	0.02%
2022/05/18	15	93.34	50.1	93.26	93.40	-35.1	20,599	-0.17%
2022/05/17	61.1	93.43	16	93.07	91.80	45.1	20,581	0.22%
2022/05/16	35	93.07	24.1	94.48	95.50	10.9	20,511	0.05%
2022/05/13	25.1	95.43	24	95.46	94.60	1.1	20,239	0.01%
2022/05/12	64.1	97.92	29	95.92	94.50	35.1	20,084	0.17%
2022/05/11	37	99.02	36	98.11	98.00	1	19,675	0.01%
2022/05/10	84.2	103.29	76.1	102.63	101.00	8.2	19,482	0.04%
2022/05/09	68.1	103.73	32	102.23	100.50	36	18,875	0.19%
2022/05/06	24	104.67	72	105.42	108.00	-48	18,397	-0.26%
2022/05/05	44	102.26	64.1	103.54	105.00	-20.1	17,863	-0.11%
2022/05/04	49	98.04	59.2	99.01	100.50	-10.2	17,011	-0.06%
2022/05/03	28	93.12	37.1	92.73	94.60	-9.1	16,316	-0.06%
2022/04/29	30.1	91.39	55.2	91.76	92.20	-25.1	16,138	-0.16%
2022/04/28	22	87.99	12.1	88.11	87.00	10	15,888	0.06%
2022/04/27	11.1	86.14	12	86.26	86.00	-0.9	15,709	-0.01%
2022/04/26	43.2	87.75	2.1	87.38	85.40	41.1	15,567	0.26%
2022/04/25	20.2	90.94	8	91.00	88.30	12.2	15,288	0.08%
2022/04/22	24.2	99.00	18.1	98.55	97.80	6.1	14,841	0.04%
2022/04/21	51.1	102.07	55.3	102.38	100.50	-4.3	14,272	-0.03%
2022/04/20	92.3	102.16	112.2	102.10	98.60	-19.9	13,562	-0.15%	大賣/
2022/04/19	26	99.00	53.2	99.16	98.50	-27.2	12,164	-0.22%
2022/04/18	27	98.07	30	96.63	95.80	-3	11,499	-0.03%
2022/04/15	50	96.50	88.8	97.59	99.30	-38.8	11,147	-0.35%
2022/04/14	17	90.58	20	90.59	91.10	-3	10,553	-0.03%
2022/04/13	3	88.67	8.5	88.70	88.40	-5.5	10,569	-0.05%
2022/04/12	36.4	88.74	5	87.68	87.70	31.4	10,571	0.30%
2022/04/11	16.2	90.58	38	90.41	90.50	-21.8	10,472	-0.21%
2022/04/08	7	87.40	17	87.81	88.50	-10	10,337	-0.10%
2022/04/07	7	86.64	5	87.98	84.80	2	10,279	0.02%
2022/04/06	2	86.55	5	87.02	87.50	-3	10,235	-0.03%
2022/04/01	1	86.10	2	87.15	87.50	-1	10,292	-0.01%
2022/03/31	2	86.20	1	86.80	86.40	1	10,304	0.01%
2022/03/30	1	85.90	4	86.95	86.90	-3	10,330	-0.03%
2022/03/29	6	86.45	12	86.73	86.30	-6	10,363	-0.06%
2022/03/28	5	84.92	2	85.80	86.50	3	10,438	0.03%
2022/03/25	4.1	84.84	13	84.04	84.70	-9	10,660	-0.08%
2022/03/24	5	86.38	1	86.80	86.40	4	10,848	0.04%
2022/03/23	7	87.69	12	87.58	88.00	-5	11,509	-0.04%
2022/03/22	8.1	86.99	1	86.60	86.70	7.1	12,102	0.06%
2022/03/21	7	88.22	5	88.06	87.80	2	12,365	0.02%
2022/03/18	7	88.43	14	88.04	88.30	-7	12,395	-0.06%
2022/03/17	10	88.42	13	89.04	88.50	-3	12,374	-0.02%
2022/03/16	23.4	88.70	26	89.05	87.50	-2.6	12,354	-0.02%
2022/03/15	23	94.11	48	93.31	92.20	-25	12,199	-0.21%
2022/03/14	60	100.70	34.1	99.94	99.40	25.9	12,142	0.21%
2022/03/11	68	98.89	46.6	98.61	99.50	21.5	11,808	0.18%
2022/03/10	47	96.87	76.3	97.77	99.50	-29.3	11,305	-0.26%
2022/03/09	4	88.80	13	89.45	90.50	-9	10,610	-0.08%
2022/03/08	7.1	87.22	20	86.10	85.90	-13	10,644	-0.12%
2022/03/07	4	89.25	8	89.68	89.90	-4	10,536	-0.04%
2022/03/04	24.1	93.02	12.1	92.56	91.50	12	10,468	0.11%
2022/03/03	4	93.38	7.1	93.76	93.50	-3.1	10,289	-0.03%
2022/03/02	8	92.39	1.1	91.91	92.00	6.9	10,161	0.07%
2022/03/01	12	91.73	48	91.72	92.70	-36	10,086	-0.36%
2022/02/25	26	91.87	49.2	90.91	89.90	-23.2	9,997	-0.23%
2022/02/24	39	92.12	16.1	91.29	89.80	22.9	9,799	0.23%
2022/02/23	17.1	91.90	28.2	90.86	91.90	-11.2	9,637	-0.12%
2022/02/22	10	89.21	29.1	89.65	89.50	-19.1	9,332	-0.20%
2022/02/21	32	90.53	19	90.09	90.00	13	9,196	0.14%
2022/02/18	27	89.79	18	89.22	89.90	9	9,023	0.10%
2022/02/17	32.1	88.67	11.3	88.27	88.50	20.7	8,932	0.23%
2022/02/16	22	87.72	76.7	87.74	89.60	-54.7	8,823	-0.62%
2022/02/15	2	84.45	23	84.60	84.30	-21	8,687	-0.24%
2022/02/14	0	0.00	9.5	83.19	83.20	-9.5	8,690	-0.11%
2022/02/11	3	83.10	5	83.82	83.00	-2	8,694	-0.02%
2022/02/10	19.5	83.73	72.1	83.85	84.00	-52.6	8,765	-0.60%
2022/02/09	6.1	80.62	12.2	80.88	81.00	-6.1	8,665	-0.07%
2022/02/08	7.5	79.00	20	79.20	79.80	-12.5	8,694	-0.14%
2022/02/07	12.2	78.33	11	77.07	78.50	1.2	8,886	0.01%
2022/01/26	1	74.40	3	73.73	73.40	-2	9,113	-0.02%
2022/01/25	3	73.60	0.2	74.00	73.10	2.8	9,189	0.03%
2022/01/24	13.2	73.87	5	74.96	75.90	8.2	9,262	0.09%
2022/01/21	2	77.00	16	77.21	77.50	-14	9,285	-0.15%
2022/01/20	2	75.20	0	0.00	76.10	2	9,246	0.02%
2022/01/19	17.3	75.97	5	76.14	74.90	12.3	9,303	0.13%
2022/01/18	4.6	78.65	2	79.05	79.00	2.6	9,205	0.03%
2022/01/17	4	78.15	1	78.00	78.50	3	9,291	0.03%
2022/01/14	10	77.82	2	78.70	79.10	8	9,374	0.09%
2022/01/13	3	78.27	3.5	78.41	78.20	-0.5	9,432	-0.01%
2022/01/12	7	78.30	3	78.40	78.00	4	9,517	0.04%
2022/01/11	9	79.81	14	79.80	79.40	-5	9,558	-0.05%
2022/01/10	0	0.00	1.1	80.41	79.60	-1.1	9,759	-0.01%
2022/01/07	6	80.58	3	79.77	79.80	3	9,786	0.03%
2022/01/06	35.5	82.41	21	82.67	81.60	14.5	9,897	0.15%
2022/01/05	3	81.27	9	81.46	81.40	-6	9,908	-0.06%
2022/01/04	2	80.95	4.5	81.12	81.00	-2.5	10,021	-0.02%
2022/01/03	25.6	79.43	9	80.26	80.30	16.6	10,181	0.16%
2021/12/30	9	81.73	6	81.50	81.60	3	10,494	0.03%
2021/12/29	3	82.90	5	82.82	82.60	-2	10,668	-0.02%
2021/12/28	8.1	82.90	9	83.68	81.90	-0.9	10,790	-0.01%
2021/12/27	9.2	83.19	13	82.97	82.50	-3.8	11,021	-0.03%
2021/12/24	6	82.80	5.2	82.40	82.80	0.8	11,269	0.01%
2021/12/23	7	83.74	4.3	82.85	83.10	2.7	11,531	0.02%
2021/12/22	6.1	83.46	5.1	83.20	83.50	1	11,633	0.01%
2021/12/21	12.1	83.35	13	83.35	83.50	-1	11,559	-0.01%
2021/12/20	7	83.69	10	83.74	83.00	-3	11,394	-0.03%
2021/12/17	81	83.54	82.6	84.12	83.40	-1.6	11,254	-0.01%
2021/12/16	39	78.73	56	79.08	79.70	-17	10,636	-0.16%
2021/12/15	7	73.63	54.3	75.00	77.50	-47.3	10,067	-0.47%
2021/12/14	24	71.20	8	71.18	70.50	16	9,882	0.16%
2021/12/13	4	73.50	20	73.73	73.20	-16	9,896	-0.16%
2021/12/10	6	72.88	3	72.90	72.60	3	9,981	0.03%
2021/12/09	7	75.84	18	75.18	74.70	-11	10,063	-0.11%
2021/12/08	31.5	76.65	28.3	76.49	75.70	3.2	10,226	0.03%
2021/12/07	23	74.83	12	75.03	75.30	11	10,085	0.11%
2021/12/06	16.1	74.45	14	74.94	74.10	2.1	10,137	0.02%
2021/12/03	18.1	74.66	17	74.69	73.00	1.1	10,232	0.01%
2021/12/02	18.6	74.70	46.2	74.69	74.90	-27.6	10,590	-0.26%
2021/12/01	1	73.00	3	72.17	72.70	-2	10,660	-0.02%
2021/11/30	2.2	72.92	4	72.13	73.10	-1.8	11,010	-0.02%
2021/11/29	3	70.43	3	70.03	70.60	0	11,221	0.00%
2021/11/26	53	71.80	4	71.33	69.80	49	11,592	0.42%
2021/11/25	18.1	73.00	9	73.72	74.00	9.1	11,822	0.08%
2021/11/24	3	73.00	14	73.24	73.20	-11	12,403	-0.09%
2021/11/23	3	72.00	1	72.30	71.50	2	12,572	0.02%
2021/11/22	3	71.37	11	71.28	71.40	-8	13,003	-0.06%
2021/11/19	12	70.50	3	70.47	69.50	9	13,714	0.07%
2021/11/18	2	71.90	2.2	71.17	71.10	-0.2	15,042	0.00%
2021/11/17	5.1	70.80	3	70.67	70.80	2.1	15,308	0.01%
2021/11/16	4.1	73.02	10.2	72.56	72.80	-6.1	15,561	-0.04%
2021/11/15	6.3	71.23	6	71.27	70.60	0.3	16,377	0.00%
2021/11/12	1.2	71.87	20	71.98	73.20	-18.8	16,816	-0.11%
2021/11/11	15.2	71.63	18	72.43	70.60	-2.8	16,780	-0.02%
2021/11/10	7.2	72.53	4	73.10	72.60	3.2	16,824	0.02%
2021/11/09	14.5	71.99	11	72.33	72.90	3.5	16,866	0.02%
2021/11/08	12.1	70.67	10	71.17	71.60	2.1	16,862	0.01%
2021/11/05	17.1	69.85	15	68.99	70.30	2.1	16,934	0.01%
2021/11/04	41	70.78	61	70.16	69.10	-20	17,083	-0.12%
2021/11/03	49	68.68	25	68.84	68.00	24	17,159	0.14%
2021/11/02	17	67.28	10	66.73	66.70	7	17,617	0.04%
2021/11/01	10	67.00	18	66.69	67.00	-8	17,840	-0.04%
2021/10/29	8	65.36	13.1	65.59	65.30	-5.1	17,819	-0.03%
2021/10/28	12	66.13	9	65.11	64.60	3	17,868	0.02%
2021/10/27	9	66.28	16	66.90	65.70	-7	18,117	-0.04%
2021/10/26	13	67.93	7	68.01	68.00	6	18,603	0.03%
2021/10/25	9	68.83	11	68.45	68.70	-2	19,193	-0.01%
2021/10/22	9.5	68.38	4	68.40	68.20	5.5	19,525	0.03%
2021/10/21	11	70.07	19	70.42	70.20	-8	19,883	-0.04%
2021/10/20	13	68.96	49.2	69.16	68.80	-36.2	20,089	-0.18%
2021/10/19	18	67.35	13.2	67.62	67.70	4.8	20,461	0.02%
2021/10/18	17	65.83	45	65.91	67.70	-28	20,902	-0.13%
2021/10/15	27	67.99	14.2	68.03	68.10	12.8	21,232	0.06%
2021/10/14	25	67.39	66	68.17	68.20	-41	21,392	-0.19%
2021/10/13	13	69.81	20	69.79	67.70	-7	21,481	-0.03%
2021/10/12	22.5	70.95	10	69.70	69.60	12.5	22,429	0.06%
2021/10/08	15.3	76.11	23	75.36	76.30	-7.7	22,963	-0.03%
2021/10/07	26	76.06	44.1	76.61	75.50	-18.1	23,501	-0.08%
2021/10/06	6	71.70	9	71.32	71.30	-3	23,866	-0.01%
2021/10/05	23.1	69.32	14	69.59	71.50	9.1	24,268	0.04%
2021/10/04	27.3	73.04	35	72.21	70.50	-7.7	24,809	-0.03%
2021/10/01	90	76.77	52.6	77.36	74.40	37.4	25,770	0.15%
2021/09/30	50	80.49	52	79.63	80.90	-2	26,652	-0.01%
2021/09/29	54	78.21	35	78.99	77.00	19	27,527	0.07%
2021/09/28	16.2	77.60	3	78.13	77.90	13.2	28,566	0.05%
2021/09/27	14.1	80.20	7	81.53	79.20	7.1	29,831	0.02%
2021/09/24	6.1	80.80	49	80.76	81.20	-42.9	33,083	-0.13%
2021/09/23	24.1	79.36	31	79.69	78.90	-6.9	34,886	-0.02%
2021/09/22	7	77.96	2	77.95	77.80	5	37,267	0.01%
2021/09/17	15.1	79.64	9	79.50	80.00	6.1	39,933	0.02%
2021/09/16	4	78.88	3	79.40	79.30	1	42,963	0.00%
2021/09/15	14	79.44	37.6	79.32	79.90	-23.6	46,178	-0.05%
2021/09/14	25	79.35	38	80.53	78.30	-13	48,285	-0.03%
2021/09/13	37	80.18	32	80.54	79.50	5	51,510	0.01%
2021/09/10	26.1	78.25	32	78.37	78.80	-5.9	51,714	-0.01%
2021/09/09	22	78.64	9	78.79	78.20	13	53,088	0.02%
2021/09/08	44.2	78.87	31	78.86	79.40	13.2	53,904	0.02%
2021/09/07	90	80.38	56	80.45	78.20	34	55,329	0.06%
2021/09/06	32.3	79.94	34	79.77	77.70	-1.7	55,943	0.00%
2021/09/03	40	82.07	54	81.34	81.30	-14	56,818	-0.02%
2021/09/02	39.7	83.63	40.2	83.91	84.60	-0.5	56,864	0.00%
2021/09/01	61	85.23	22.1	85.92	83.50	38.9	57,142	0.07%
2021/08/31	37.2	90.13	28.1	89.37	89.50	9.1	57,798	0.02%
2021/08/30	60.1	91.87	72	92.29	90.50	-11.9	58,324	-0.02%
2021/08/27	27	88.47	33	88.68	88.80	-6	58,913	-0.01%
2021/08/26	63.1	89.90	25	89.98	89.70	38.1	61,224	0.06%
2021/08/25	41.4	88.92	164.3	89.62	91.00	-122.9	62,654	-0.20%	大賣/鉅額交易
2021/08/24	164.4	89.61	181.1	89.15	87.00	-16.7	62,379	-0.03%	大買/大賣/
2021/08/23	2	84.80	49.3	85.69	87.30	-47.3	61,844	-0.08%
2021/08/20	26.1	78.10	31	78.65	79.40	-4.9	62,542	-0.01%
2021/08/19	217.4	82.04	125	81.37	76.70	92.4	62,969	0.15%	大買/大賣/
2021/08/18	51	76.84	93	78.48	81.60	-42	62,946	-0.07%
2021/08/17	9	75.82	6.5	76.56	74.20	2.5	63,698	0.00%
2021/08/16	10.1	76.36	14	76.19	76.10	-3.9	65,314	-0.01%
2021/08/13	7.1	77.53	10	77.94	76.10	-2.9	66,434	0.00%
2021/08/12	8.1	77.39	19	77.21	77.90	-10.9	67,719	-0.02%
2021/08/11	30	76.41	29	75.87	76.40	1	68,500	0.00%
2021/08/10	22.2	79.23	17	78.78	77.10	5.2	68,870	0.01%
2021/08/09	49.2	81.98	27	81.31	79.60	22.2	69,060	0.03%
2021/08/06	87.2	84.21	111.1	84.13	82.00	-23.8	69,491	-0.03%	大賣/
2021/08/05	22.1	79.60	34.1	80.06	79.20	-12	69,395	-0.02%
2021/08/04	13	78.40	6	78.48	78.50	7	69,542	0.01%
2021/08/03	15	78.77	7	78.16	77.90	8	70,666	0.01%
2021/08/02	26.3	78.33	28	78.93	79.00	-1.7	70,835	0.00%
2021/07/30	112.9	81.27	64	79.97	78.00	48.9	70,764	0.07%	大買/
2021/07/29	70.2	80.07	106	80.48	83.20	-35.8	70,488	-0.05%	大賣/
2021/07/28	47.1	75.95	37.5	76.42	75.70	9.6	70,084	0.01%
2021/07/27	73	78.05	51.3	78.11	75.00	21.7	69,851	0.03%
2021/07/26	38.6	80.12	21.4	80.03	78.00	17.2	69,664	0.02%
2021/07/23	84.5	80.63	75	81.56	81.60	9.5	69,686	0.01%
2021/07/22	76.3	79.21	54.5	78.64	78.20	21.8	69,480	0.03%
2021/07/21	63.3	81.05	89	80.88	79.50	-25.7	69,262	-0.04%
2021/07/20	39.1	83.83	37	84.16	83.00	2.1	69,033	0.00%
2021/07/19	22.4	87.56	40.2	88.13	86.60	-17.9	70,040	-0.03%
2021/07/16	209.9	92.54	126.1	92.07	88.00	83.8	70,757	0.12%	大買/大賣/
2021/07/15	66.1	87.99	70	89.14	91.40	-4	70,483	-0.01%
2021/07/14	86.7	85.53	81.6	85.60	83.10	5.1	71,253	0.01%
2021/07/13	64.1	89.82	72.9	90.61	88.00	-8.8	71,451	-0.01%
2021/07/12	64.5	97.16	67.8	97.65	95.00	-3.3	71,273	0.00%
2021/07/09	85.3	97.14	44.1	97.58	95.00	41.2	70,768	0.06%
2021/07/08	162.1	98.22	205.3	99.15	101.00	-43.2	70,237	-0.06%	大買/大賣/
2021/07/07	130	100.17	121.2	98.74	96.40	8.8	69,118	0.01%	大買/大賣/
2021/07/06	184.3	102.18	167.6	102.16	99.90	16.7	68,179	0.02%	大買/大賣/
2021/07/05	157.8	102.95	143.8	102.85	99.30	14	67,273	0.02%	大買/大賣/
2021/07/02	179	110.61	161.4	110.40	109.50	17.6	66,281	0.03%	大買/大賣/
2021/07/01	387.7	115.09	271.8	114.68	111.00	115.8	65,435	0.18%	大買/大賣/鉅額交易
2021/06/30	102.1	105.84	232.9	107.27	110.50	-130.8	62,480	-0.21%	大買/大賣/鉅額交易
2021/06/29	269.3	107.23	307.1	104.87	100.50	-37.8	60,994	-0.06%	大買/大賣/
2021/06/28	282.2	107.42	262.5	108.01	107.00	19.7	59,009	0.03%	大買/大賣/
2021/06/25	343.9	102.30	330.4	102.37	102.00	13.4	56,329	0.02%	大買/大賣/
2021/06/24	278.3	94.84	308	94.73	98.10	-29.7	53,319	-0.06%	大買/大賣/
2021/06/23	284.9	94.87	198	93.37	89.80	86.9	50,069	0.17%	大買/大賣/
2021/06/22	342.8	98.15	238	97.51	99.70	104.7	47,918	0.22%	大買/大賣/鉅額交易
2021/06/21	30.5	90.55	32.7	90.65	90.70	-2.2	44,599	0.00%
2021/06/18	63	81.13	1,789.3	82.39	82.50	-1,726.3	44,279	-3.90%	大賣/鉅額交易
2021/06/17	73.3	73.56	81	73.98	75.00	-7.7	43,059	-0.02%
2021/06/16	214.1	75.35	151.2	75.49	71.70	62.8	42,298	0.15%	大買/大賣/
2021/06/15	136	73.94	144.9	74.32	74.30	-8.9	40,804	-0.02%	大買/大賣/
2021/06/11	155.1	70.70	165	71.33	70.50	-10	39,747	-0.03%	大買/大賣/
2021/06/10	20	66.97	18.4	66.32	67.80	1.6	38,670	0.00%
2021/06/09	124.1	67.15	101	67.34	66.90	23.1	38,325	0.06%	大買/大賣/
2021/06/08	150.8	68.36	93.3	68.51	67.50	57.5	37,791	0.15%	大買/
2021/06/07	95.2	67.09	100.4	65.86	65.40	-5.2	36,736	-0.01%
2021/06/04	145	73.57	80.1	72.19	70.20	64.9	35,885	0.18%	大買/
2021/06/03	284	78.75	221	78.67	76.70	63	34,724	0.18%	大買/大賣/
2021/06/02	104	75.10	926.2	75.94	77.00	-822.2	32,196	-2.55%	大買/大賣/鉅額交易
2021/06/01	22.3	68.81	58	68.89	70.00	-35.7	30,426	-0.12%
2021/05/31	64.1	69.36	38	69.06	67.40	26.1	29,963	0.09%
2021/05/28	124.1	68.98	124	69.05	68.60	0.1	29,180	0.00%	大買/大賣/
2021/05/27	65.1	67.43	62	67.23	68.20	3.1	28,200	0.01%
2021/05/26	80.1	66.32	84	66.92	66.10	-3.9	27,470	-0.01%
2021/05/25	101	68.29	90	67.57	65.50	11	26,646	0.04%	大買/
2021/05/24	93.1	71.09	107	70.99	70.00	-13.9	25,420	-0.05%	大賣/
2021/05/21	76.1	66.15	100.3	65.93	67.70	-24.2	23,704	-0.10%
2021/05/20	196.1	66.02	141	64.73	61.70	55.1	22,447	0.25%	大買/大賣/
2021/05/19	102.8	62.62	102.2	62.96	64.90	0.6	21,046	0.00%	大買/大賣/
2021/05/18	38	56.66	57.2	57.08	59.00	-19.2	20,204	-0.09%
2021/05/17	27	54.86	18	54.59	53.70	9	19,623	0.05%
2021/05/14	87	57.77	76	57.34	59.60	11	19,165	0.06%
2021/05/13	29.1	58.70	89.5	57.81	57.50	-60.5	18,372	-0.33%
2021/05/12	92	66.80	81.5	66.03	63.80	10.5	17,695	0.06%
2021/05/11	142	75.34	139	75.56	70.80	3	17,218	0.02%	大買/大賣/
2021/05/10	41	73.09	26.7	73.98	75.10	14.3	15,994	0.09%
2021/05/07	31.1	64.10	10	64.50	68.30	21.1	15,655	0.13%
2021/05/06	29	67.90	5	67.00	66.10	24	15,376	0.16%
2021/05/05	7.4	69.57	79	65.85	68.50	-71.6	15,070	-0.48%
2021/05/04	29.7	70.76	16.1	68.73	67.00	13.7	14,815	0.09%
2021/05/03	50.3	74.43	18	73.47	74.40	32.2	14,627	0.22%
2021/04/29	24	69.71	110.4	68.14	70.80	-86.4	14,362	-0.60%	大賣/
2021/04/28	18	66.81	67.1	66.60	66.50	-49.1	14,027	-0.35%
2021/04/27	76.1	65.19	13	65.52	66.10	63.1	13,789	0.46%
2021/04/26	68.1	60.67	26.3	60.75	64.30	41.8	13,492	0.31%
2021/04/23	178	55.24	151	56.80	58.60	27	13,222	0.20%	大買/大賣/
2021/04/22	57	56.67	136	53.99	54.10	-79	12,087	-0.65%	大賣/
2021/04/21	69	52.62	90.3	53.21	53.90	-21.3	11,255	-0.19%
2021/04/20	147.9	48.77	103	48.63	49.00	44.9	10,506	0.43%	大買/大賣/
2021/04/19	30.5	46.09	151.2	46.87	46.90	-120.8	9,456	-1.28%	大賣/鉅額交易
2021/04/16	21	41.78	416.3	42.51	42.75	-395.3	8,607	-4.59%	大賣/鉅額交易
2021/04/15	1	38.95	7	38.93	38.90	-6	8,037	-0.07%
2021/04/14	9	38.42	10.1	38.24	38.00	-1.1	7,958	-0.01%
2021/04/13	21.4	38.50	15	38.66	38.20	6.4	7,811	0.08%
2021/04/12	9.6	39.24	5	39.07	38.40	4.6	7,710	0.06%
2021/04/09	5	37.84	9	38.29	37.55	-4	7,495	-0.05%
2021/04/08	20	39.99	9.5	39.86	39.50	10.5	7,199	0.15%
2021/04/07	30	40.27	92.2	40.25	40.00	-62.2	6,955	-0.89%
2021/04/06	26	37.27	96.1	38.21	38.90	-70.1	6,566	-1.07%
2021/04/01	56	36.45	54	36.53	36.45	2	6,256	0.03%
2021/03/31	23	34.52	107	35.20	35.80	-84	5,819	-1.44%	大賣/
2021/03/30	2	33.00	0	0.00	32.95	2	5,335	0.04%
2021/03/26	0	0.00	31	32.18	32.35	-31	5,372	-0.58%
2021/03/25	2	30.88	0	0.00	30.85	2	5,535	0.04%
2021/03/24	1	31.65	10	32.03	32.00	-9	5,523	-0.16%
2021/03/23	6	31.67	3	32.23	32.40	3	5,456	0.05%
2021/03/22	49	32.92	42	33.31	32.95	7	5,314	0.13%
2021/03/19	12	31.89	29.5	32.02	32.00	-17.5	5,046	-0.35%
2021/03/18	16	31.24	7	31.21	31.45	9	4,834	0.19%
2021/03/17	1	29.80	9	29.96	30.20	-8	4,698	-0.17%
2021/03/16	11	29.70	0.3	29.67	29.90	10.7	4,630	0.23%
2021/03/15	3	29.78	2	29.63	29.85	1	4,593	0.02%
2021/03/12	1	28.70	3.2	29.01	29.05	-2.2	4,540	-0.05%
2021/03/11	1	29.05	1.8	28.91	28.80	-0.8	4,490	-0.02%
2021/03/10	0	0.00	16	28.68	28.85	-16	4,446	-0.36%
2021/03/09	4	28.49	8	28.62	28.65	-4	4,404	-0.09%
2021/03/08	2	28.43	19	28.36	28.00	-17	4,313	-0.39%
2021/03/05	16	28.04	11	28.21	27.90	5	4,276	0.12%
2021/03/04	5	27.75	56.1	28.10	28.25	-51.1	4,135	-1.24%
2021/03/03	0	0.00	10	27.85	27.95	-10	4,080	-0.25%
2021/03/02	5	27.95	1	27.56	27.30	4	4,044	0.10%
2021/02/26	0	0.00	7	27.86	27.85	-7	4,016	-0.17%
2021/02/25	1	27.35	6	27.58	27.90	-5	3,963	-0.13%
2021/02/24	0	0.00	4	27.16	27.10	-4	3,886	-0.10%
2021/02/23	2	26.88	2.2	27.03	26.85	-0.2	3,814	-0.01%
2021/02/22	2	26.85	7	26.65	26.65	-5	3,778	-0.13%
2021/02/19	1	26.40	4	26.33	26.40	-3	3,758	-0.08%
2021/02/18	3	26.78	12	26.75	26.75	-9	3,721	-0.24%
2021/02/17	0	0.00	1	25.75	25.75	-1	3,617	-0.03%
2021/02/05	1	24.70	1	24.75	24.65	0	3,550	0.00%
2021/02/04	1	24.75	0	0.00	24.75	1	3,539	0.03%
2021/01/29	5	24.00	5	24.00	23.90	0	3,516	0.00%
2021/01/25	11	24.95	0	0.00	25.00	11	3,462	0.32%
2021/01/20	62	23.85	42	23.86	23.80	20	3,393	0.59%
2021/01/19	0	0.00	20	24.99	24.90	-20	3,335	-0.60%
2021/01/18	1	25.00	6	25.08	25.20	-5	3,304	-0.15%
2021/01/15	0	0.00	10.3	26.45	26.00	-10.3	3,227	-0.32%
2021/01/14	20	27.78	83	27.85	27.60	-63	3,095	-2.03%
2021/01/13	21	27.13	9	27.27	27.00	12	2,920	0.41%
2021/01/12	43	27.26	49	27.30	26.75	-6	2,810	-0.21%
2021/01/11	17	26.14	19	26.66	26.75	-2	2,369	-0.09%
2021/01/08	0	0.00	20	24.15	24.35	-20	2,273	-0.88%
2021/01/07	0	0.00	92	23.91	24.05	-92	2,241	-4.10%
2021/01/06	6	24.21	0	0.00	24.45	6	2,191	0.27%
2021/01/05	0	0.00	3	24.90	24.95	-3	2,144	-0.14%
2021/01/04	5	24.65	6	24.90	24.90	-1	2,076	-0.05%
2020/12/31	0	0.00	4	24.64	24.45	-4	2,043	-0.20%
2020/12/30	1	24.55	0	0.00	24.55	1	2,025	0.05%
2020/12/29	3	25.55	0	0.00	24.70	3	1,997	0.15%
2020/12/28	3	25.12	7	24.99	25.15	-4	1,902	-0.21%
2020/12/25	3	24.15	8.4	24.26	24.25	-5.4	1,767	-0.30%
2020/12/24	1	24.00	2.2	24.07	24.05	-1.2	1,732	-0.07%
2020/12/23	8	23.94	5	23.83	24.20	3	1,714	0.17%
2020/12/22	13	25.00	76	25.13	23.85	-63	1,668	-3.78%
2020/12/21	21	24.69	59.8	25.16	25.20	-38.8	1,463	-2.65%
2020/12/18	4	23.64	24.2	23.81	23.75	-20.2	1,234	-1.64%
2020/12/17	0	0.00	6	23.08	23.15	-6	1,152	-0.52%
2020/12/16	0	0.00	22	23.00	23.05	-22	1,148	-1.92%
2020/12/15	0	0.00	5	23.20	22.50	-5	1,121	-0.45%
2020/12/14	0	0.00	5	22.85	22.90	-5	1,080	-0.46%
2020/12/11	4	22.56	0	22.55	22.35	4	1,079	0.37%
2020/12/10	0	0.00	1	22.80	22.80	-1	1,059	-0.09%
2020/12/09	1	22.90	7	23.16	23.15	-6	1,053	-0.57%
2020/12/08	6	22.63	5	22.75	22.80	1	1,033	0.10%
2020/12/04	1.1	22.21	0	0.00	22.20	1.1	997	0.11%
2020/12/03	0.1	22.35	0	0.00	22.40	0.1	1,001	0.01%
2020/12/01	0	0.00	8	22.40	22.40	-8	1,036	-0.77%
2020/11/30	7.1	22.61	0	0.00	22.40	7.1	1,034	0.69%
2020/11/27	1	22.90	0	0.00	22.95	1	1,028	0.10%
2020/11/26	5	22.49	2	22.75	22.80	3	1,034	0.29%
2020/11/25	2	22.30	0	0.00	22.30	2	1,044	0.19%
2020/11/24	2	22.28	0	22.30	22.35	2	1,039	0.19%
2020/11/23	0	0.00	22.3	22.30	22.35	-22.3	1,041	-2.14%
2020/11/20	1	22.20	0	0.00	22.30	1	1,039	0.10%
2020/11/18	6	22.05	0	0.00	22.15	6	1,045	0.57%
2020/11/17	0	0.00	1	21.85	21.90	-1	1,045	-0.10%
2020/11/11	11	21.78	0	0.00	21.90	11	1,110	0.99%
2020/11/10	2	21.60	0	0.00	21.70	2	1,115	0.18%
2020/11/06	1	21.05	0	0.00	21.15	1	1,100	0.09%
2020/11/05	3	21.15	0	0.00	21.10	3	1,120	0.27%
2020/11/03	5	21.25	0	0.00	21.10	5	1,145	0.44%
2020/10/29	3	21.30	0	0.00	21.50	3	1,153	0.26%
2020/10/23	0	0.00	2	21.55	21.60	-2	1,171	-0.17%
2020/10/22	1	21.40	0	0.00	21.50	1	1,212	0.08%
2020/10/21	1	21.55	0	0.00	21.60	1	1,226	0.08%
2020/10/20	0	0.00	1	21.60	21.60	-1	1,237	-0.08%
2020/10/12	0	0.00	6	21.97	21.80	-6	1,259	-0.48%
2020/10/08	0	0.00	4	22.23	22.20	-4	1,265	-0.32%
2020/10/07	0	0.00	10	22.43	22.50	-10	1,262	-0.79%
2020/10/06	0	0.00	2	22.50	22.55	-2	1,262	-0.16%
2020/10/05	10	22.35	0	0.00	22.50	10	1,270	0.79%
2020/09/24	2	21.35	0	0.00	21.35	2	1,423	0.14%
2020/09/23	4	21.70	0.3	21.80	21.65	3.7	1,441	0.25%
2020/09/18	1	22.15	1	22.20	22.35	0	1,469	0.00%
2020/09/16	3	21.90	0	0.00	22.00	3	1,505	0.20%
2020/09/15	3	22.05	0	0.00	22.20	3	1,522	0.20%
2020/09/14	0	0.00	0.1	22.30	22.20	-0.1	1,594	0.00%
2020/09/11	11	22.40	5	22.30	22.30	6	1,640	0.37%
2020/09/10	1	22.85	0	0.00	22.75	1	1,640	0.06%
2020/09/09	2	22.85	0	0.00	22.95	2	1,642	0.12%
2020/09/08	1	23.10	12	23.35	23.10	-11	1,665	-0.66%
2020/09/07	0	0.00	9	23.34	23.25	-9	1,699	-0.53%
2020/09/04	8	22.85	0	0.00	22.80	8	1,724	0.46%
2020/09/03	13	22.90	0	0.00	23.00	13	1,752	0.74%
2020/09/02	2	23.18	0	0.00	22.95	2	1,873	0.11%
2020/09/01	2	23.28	1	23.35	23.25	1	2,211	0.04%
2020/08/31	20	23.32	1	23.40	23.15	19	2,262	0.84%
2020/08/28	1	22.95	1	22.85	22.85	0	2,253	0.00%
2020/08/27	2	22.65	1	22.75	22.75	1	2,274	0.04%
2020/08/26	3	22.85	0	0.00	22.80	3	2,292	0.13%
2020/08/25	3	22.67	0	0.00	22.70	3	2,312	0.13%
2020/08/24	1	22.35	3	22.19	22.20	-2	2,335	-0.09%
2020/08/20	2	21.90	217	22.63	22.00	-215	2,446	-8.79%	大賣/鉅額交易
2020/08/19	1	22.90	0	0.00	22.90	1	2,450	0.04%
2020/08/17	0	0.00	1	23.30	23.25	-1	2,507	-0.04%
2020/08/14	0	0.00	4	23.16	23.10	-4	2,529	-0.16%
2020/08/12	2	22.70	0	0.00	22.75	2	2,536	0.08%
2020/08/11	0	0.00	1	23.00	22.80	-1	2,559	-0.04%
2020/08/10	0	0.00	1	22.65	22.60	-1	2,588	-0.04%
2020/08/07	153	22.38	0	0.00	22.25	153	2,614	5.85%	大買/鉅額交易
2020/08/06	64	22.30	2.1	22.14	22.30	61.9	2,618	2.36%
2020/08/05	0	0.00	1	21.55	21.55	-1	2,610	-0.04%
2020/08/04	21.2	21.35	0	0.00	21.35	21.2	2,600	0.82%
2020/08/03	1	21.20	0	0.00	21.25	1	2,609	0.04%
2020/07/31	0	0.00	0.2	21.70	21.60	-0.2	2,616	-0.01%
2020/07/30	18	21.35	0.1	21.70	21.50	17.9	2,627	0.68%
2020/07/29	1	21.10	0	0.00	21.45	1	2,631	0.04%
2020/07/28	44	21.26	8	21.45	21.10	36	2,639	1.36%
2020/07/27	41	21.80	0	0.00	21.90	41	2,630	1.56%
2020/07/24	22	22.31	1	22.30	22.25	21	2,639	0.80%
2020/07/23	1	22.80	0	0.00	22.70	1	2,643	0.04%
2020/07/22	1	23.20	0	0.00	23.00	1	2,649	0.04%
2020/07/17	1	22.80	1	22.80	22.70	0	2,644	0.00%
2020/07/16	1	22.90	0	0.00	22.90	1	2,673	0.04%
2020/07/15	23	22.77	0	0.00	22.80	23	2,678	0.86%
2020/07/14	40	22.85	1	22.80	22.80	39	2,696	1.45%
2020/07/13	23	22.95	0	0.00	23.00	23	2,704	0.85%
2020/07/10	41	23.02	2	22.75	22.85	39	2,729	1.43%
2020/07/09	65	23.22	1	23.25	23.10	64	2,729	2.35%
2020/07/08	21	23.40	0	0.00	23.50	21	2,711	0.77%
2020/07/07	3	23.50	3	23.58	23.70	0	2,693	0.00%
2020/07/06	13	23.57	2	23.58	23.65	11	2,691	0.41%
2020/07/03	3	25.22	17	25.22	25.20	-14	2,659	-0.53%
2020/07/02	2	25.08	0	0.00	25.20	2	2,609	0.08%
2020/07/01	1	24.90	3	24.95	25.10	-2	2,583	-0.08%
2020/06/30	0	0.00	3	24.70	24.80	-3	2,552	-0.12%
2020/06/29	1	24.45	50	24.50	24.50	-49	2,551	-1.92%
2020/06/24	5	24.68	1	24.70	24.75	4	2,550	0.16%
2020/06/23	6	24.65	0	0.00	24.85	6	2,558	0.23%
2020/06/22	12	24.92	0	0.00	25.00	12	2,541	0.47%
2020/06/19	12	24.81	5	25.03	25.00	7	2,542	0.28%
2020/06/18	6	24.55	6	24.64	24.65	0	2,501	0.00%
2020/06/17	8	24.00	1	24.10	24.15	7	2,476	0.28%
2020/06/16	6	23.78	1	23.70	23.75	5	2,507	0.20%
2020/06/15	9	23.50	0	0.00	23.40	9	2,537	0.35%
2020/06/12	8	23.39	7	23.25	23.50	1	2,545	0.04%
2020/06/11	2	23.98	30	24.20	23.75	-28	2,546	-1.10%
2020/06/10	12	24.39	0	0.00	24.40	12	2,515	0.48%
2020/06/09	48	24.28	1	24.40	24.40	47	2,550	1.84%
2020/06/08	15	23.57	3	23.90	23.80	12	2,463	0.49%
2020/06/05	2	24.50	7	24.51	24.30	-5	2,126	-0.24%
2020/06/04	40	23.99	2	23.93	24.05	38	2,083	1.82%
2020/06/03	0	0.00	6	23.55	23.60	-6	2,092	-0.29%
2020/06/01	13	22.90	11	23.05	23.00	2	2,088	0.10%
2020/05/29	7	22.63	1	22.65	22.65	6	2,060	0.29%
2020/05/28	12	23.08	0	0.00	22.55	12	2,026	0.59%
2020/05/27	9	23.52	0	0.00	23.30	9	1,981	0.45%
2020/05/26	3	23.95	0	0.00	23.65	3	1,948	0.15%
2020/05/25	1	24.20	2	24.30	23.95	-1	1,911	-0.05%
2020/05/22	17	23.72	3	24.00	23.60	14	1,877	0.75%
2020/05/21	3	23.98	0	0.00	24.20	3	1,847	0.16%
2020/05/20	3	23.50	0	0.00	23.70	3	1,810	0.17%
2020/05/19	2	23.50	0	0.00	23.50	2	1,819	0.11%
2020/05/18	2	23.40	0	0.00	23.35	2	1,813	0.11%
2020/05/15	0	0.00	7	23.41	23.35	-7	1,795	-0.39%
2020/05/14	78	23.69	0	0.00	23.40	78	1,751	4.45%
2020/05/13	25	24.15	0	0.00	24.20	25	1,725	1.45%
2020/05/12	10	24.30	0	0.00	24.50	10	1,720	0.58%
2020/05/08	0	0.00	3	24.45	24.40	-3	1,727	-0.17%
2020/05/07	2	23.85	8	24.12	24.30	-6	1,761	-0.34%
2020/05/05	1	24.50	0	0.00	24.45	1	1,768	0.06%
2020/05/04	1	24.55	1	24.60	24.50	0	1,773	0.00%
2020/04/30	1	25.10	1	25.10	25.15	0	1,773	0.00%
2020/04/29	3	24.30	1	24.40	24.40	2	1,784	0.11%
2020/04/28	5	23.97	0	0.00	24.10	5	1,779	0.28%
2020/04/27	2	23.90	0	0.00	23.85	2	1,818	0.11%
2020/04/24	2	23.55	0	0.00	23.60	2	1,840	0.11%
2020/04/23	0	0.00	1	23.70	23.60	-1	1,859	-0.05%
2020/04/21	8	23.55	2	23.63	23.60	6	1,880	0.32%
2020/04/16	50	24.00	5	23.96	23.85	45	1,871	2.40%
2020/04/15	0	0.00	11	24.12	24.10	-11	1,863	-0.59%
2020/04/14	0	0.00	1	23.35	23.50	-1	1,858	-0.05%
2020/04/13	21	22.95	4	23.00	22.90	17	1,867	0.91%
2020/04/10	5	23.05	0	0.00	23.15	5	1,897	0.26%
2020/04/09	54	23.05	2	23.08	23.05	52	1,903	2.73%
2020/04/08	4	22.75	0	0.00	22.95	4	1,887	0.21%
2020/04/07	1	22.20	0	0.00	22.25	1	1,878	0.05%
2020/04/06	5	21.64	20	21.80	21.80	-15	1,876	-0.80%
2020/04/01	5	21.78	0	0.00	21.90	5	1,887	0.26%
2020/03/31	27	21.63	0	0.00	21.70	27	1,880	1.44%
2020/03/27	0	0.00	5	21.85	21.40	-5	1,862	-0.27%
2020/03/26	0.9	21.55	0	0.00	21.40	0.9	1,837	0.05%
2020/03/25	11	21.41	10	21.40	21.55	1	1,839	0.05%
2020/03/23	0	0.00	3	19.45	19.80	-3	1,806	-0.17%
2020/03/20	9.6	19.77	4	19.70	19.80	5.6	1,791	0.32%
2020/03/19	54	19.40	0	0.00	19.40	54	1,764	3.06%
2020/03/18	3	21.88	1	21.55	21.55	2	1,732	0.12%
2020/03/17	3	22.68	12	22.73	22.65	-9	1,733	-0.52%
2020/03/16	32	23.87	0	0.00	23.85	32	1,688	1.89%
2020/03/13	3	23.73	6	23.64	24.80	-3	1,660	-0.18%
2020/03/12	0	0.00	5	25.65	25.55	-5	1,598	-0.31%
2020/03/11	3	26.72	2	26.80	26.50	1	1,560	0.06%
2020/03/10	3	26.42	1	25.90	26.45	2	1,551	0.13%
2020/03/06	5	26.90	0	0.00	26.80	5	1,483	0.34%
2020/03/04	1	27.15	0	0.00	27.30	1	1,436	0.07%
2020/02/25	0	0.00	6	27.45	27.45	-6	1,394	-0.43%
2020/02/24	1	27.60	0	0.00	27.55	1	1,391	0.07%
2020/02/19	4	27.78	0	0.00	27.85	4	1,388	0.29%
2020/02/14	2	27.50	0	0.00	27.45	2	1,403	0.14%
2020/02/10	1	27.15	1	27.35	27.05	0	1,506	0.00%
2020/02/07	1	27.90	10	27.90	27.75	-9	1,482	-0.61%
2020/02/06	5	28.10	0	0.00	28.20	5	1,454	0.34%
2020/02/03	1	27.75	0	0.00	27.80	1	1,472	0.07%
2020/01/30	5	28.40	2	28.28	28.15	3	1,428	0.21%
2020/01/20	1	29.35	0	0.00	29.30	1	1,379	0.07%
2020/01/16	1	29.05	0	0.00	29.00	1	1,356	0.07%
2020/01/15	2	29.03	0	0.00	29.10	2	1,361	0.15%
2020/01/14	6	29.02	0	0.00	29.00	6	1,385	0.43%
2020/01/10	3	29.10	0	0.00	29.00	3	1,390	0.22%
2020/01/08	2	28.90	0	0.00	29.00	2	1,395	0.14%
2020/01/07	1	29.00	0	0.00	29.15	1	1,404	0.07%
2020/01/06	4	29.09	0	0.00	29.05	4	1,427	0.28%
2020/01/02	3	29.58	0	0.00	29.50	3	1,411	0.21%
2019/12/27	0	0.00	10	29.55	29.35	-10	1,720	-0.58%
2019/12/26	0	0.00	11	29.40	29.40	-11	1,697	-0.65%
2019/12/24	1	29.35	0	0.00	29.40	1	1,734	0.06%
2019/12/18	1	29.25	0	0.00	29.35	1	1,835	0.05%
2019/12/17	3	29.50	5	29.35	29.35	-2	1,855	-0.11%
2019/12/16	1	29.20	0	0.00	29.50	1	1,862	0.05%
2019/12/13	0	0.00	2	29.45	29.45	-2	1,860	-0.11%
2019/12/10	2	29.85	0	0.00	29.85	2	1,845	0.11%
2019/12/05	2	29.75	0	0.00	29.70	2	1,908	0.10%
2019/12/03	1	29.70	0	0.00	29.75	1	1,934	0.05%
2019/11/25	1	29.75	0	0.00	29.75	1	2,165	0.05%
2019/11/22	15	29.40	0	0.00	29.50	15	2,157	0.70%
2019/11/20	5	29.50	0	0.00	29.65	5	2,162	0.23%
2019/11/19	2	29.60	0	0.00	29.55	2	2,164	0.09%
2019/11/15	25	29.70	0	0.00	29.70	25	2,180	1.15%
2019/11/14	10	29.75	0	0.00	29.75	10	2,205	0.45%
2019/11/13	1	29.85	0	0.00	29.90	1	2,222	0.04%
2019/11/11	1	29.60	0	0.00	29.50	1	2,208	0.05%
2019/11/08	7	29.99	38	29.90	29.90	-31	2,192	-1.41%
2019/11/07	2	30.38	0	0.00	30.10	2	2,158	0.09%
2019/11/06	1	30.40	0	0.00	30.40	1	2,140	0.05%
2019/10/31	1	30.60	0	0.00	30.60	1	2,235	0.04%
2019/10/25	1	30.75	0	0.00	30.65	1	2,329	0.04%
2019/10/24	1	30.70	2	30.75	30.75	-1	2,377	-0.04%
2019/10/23	1	30.80	0	0.00	30.70	1	2,437	0.04%
2019/10/21	5	30.65	0	0.00	30.75	5	2,493	0.20%
2019/10/18	4	30.45	0	0.00	30.45	4	2,565	0.16%
2019/10/15	3	30.50	0	0.00	30.70	3	2,710	0.11%
2019/10/14	0	0.00	5	30.70	30.85	-5	2,703	-0.18%
2019/10/08	1	30.40	0	0.00	30.40	1	2,677	0.04%
2019/10/07	1	30.70	1	30.75	30.70	0	2,678	0.00%
2019/10/04	13	30.35	2	30.33	30.50	11	2,658	0.41%
2019/10/03	0	0.00	2	29.35	29.60	-2	2,596	-0.08%
2019/10/02	3	29.85	3	30.15	30.20	0	2,401	0.00%
2019/10/01	7	29.99	3	30.00	30.00	4	2,415	0.17%
2019/09/27	2	30.10	21	30.00	30.00	-19	2,430	-0.78%
2019/09/26	0	0.00	5	30.30	30.20	-5	2,424	-0.21%
2019/09/25	7	30.13	3	30.50	30.55	4	2,406	0.17%
2019/09/24	2	30.08	2	30.10	30.10	0	2,391	0.00%
2019/09/23	4	30.43	0	0.00	30.10	4	2,362	0.17%
2019/09/20	1	30.55	1	30.50	30.35	0	2,321	0.00%
2019/09/19	5	30.81	0	0.00	30.70	5	2,289	0.22%
2019/09/18	5	31.00	0	0.00	30.85	5	2,279	0.22%
2019/09/17	1	31.20	0	0.00	31.15	1	2,266	0.04%
2019/09/12	10	31.35	3	31.35	31.30	7	2,291	0.31%
2019/09/11	0	0.00	10	31.65	31.35	-10	2,290	-0.44%
2019/09/10	11	31.92	1	32.10	31.50	10	2,266	0.44%
2019/09/04	11	31.95	5	31.95	32.25	6	2,173	0.28%
2019/09/03	0	0.00	1	33.05	32.45	-1	2,141	-0.05%
2019/08/30	0	0.00	6	31.92	31.80	-6	2,034	-0.29%
2019/08/23	3	31.35	0	0.00	31.20	3	1,915	0.16%
2019/08/22	1	31.20	0	0.00	31.10	1	1,906	0.05%
2019/08/21	0	0.00	1	31.45	31.40	-1	1,900	-0.05%
2019/08/20	1	31.10	0	0.00	31.45	1	1,885	0.05%
2019/08/16	30	31.07	1	31.05	31.15	29	1,817	1.60%
2019/08/15	30	30.53	0	0.00	30.60	30	1,787	1.68%
2019/08/14	1	30.40	0	0.00	30.55	1	1,779	0.06%
2019/08/13	6	30.61	1	30.60	30.50	5	1,767	0.28%
2019/08/12	11	30.71	0	0.00	30.75	11	1,746	0.63%
2019/08/08	3	30.65	15	30.83	30.95	-12	1,731	-0.69%
2019/08/07	1.2	31.08	0	0.00	30.70	1.2	1,706	0.07%
2019/08/06	4	31.09	1	31.20	31.15	3	1,696	0.18%
2019/08/05	5	31.88	0	0.00	31.65	5	1,656	0.30%
2019/08/02	2	31.58	3	31.80	31.40	-1	1,637	-0.06%
2019/08/01	1	32.10	0	0.00	32.10	1	1,595	0.06%
2019/07/30	2	33.05	1	32.85	32.75	1	1,593	0.06%
2019/07/29	8	32.85	8	32.93	32.95	0	1,557	0.00%
2019/07/26	4	33.61	0	0.00	33.35	4	1,527	0.26%
2019/07/25	15	35.01	21	35.04	35.20	-6	1,473	-0.41%
2019/07/24	3	34.98	0	0.00	34.65	3	1,393	0.22%
2019/07/23	8.3	34.97	30	34.90	35.05	-21.7	1,349	-1.61%
2019/07/22	14	35.50	17	35.49	35.80	-3	1,281	-0.23%
2019/07/19	6	34.50	2	34.58	34.80	4	1,186	0.34%
2019/07/18	3	33.75	1	33.70	33.70	2	1,121	0.18%
2019/07/16	0	0.00	0.2	32.70	32.80	-0.2	1,002	-0.02%
2019/07/15	3	32.45	2	32.20	32.50	1	987	0.10%
2019/07/12	2	32.20	2	32.03	31.95	0	988	0.00%
2019/07/11	1	32.60	11	32.37	32.45	-10	963	-1.04%
2019/07/05	0	0.00	35	31.80	31.65	-35	902	-3.88%
2019/07/04	8	31.77	13	31.60	31.65	-5	888	-0.56%
2019/07/03	3	31.30	0	0.00	31.20	3	862	0.35%
2019/07/01	8	31.23	3	31.23	31.15	5	854	0.59%
2019/06/26	0	0.00	1	31.30	31.25	-1	887	-0.11%
2019/06/25	3	30.98	5	31.00	31.20	-2	883	-0.23%
2019/06/24	10	31.10	1	31.00	30.85	9	865	1.04%
2019/06/21	0	0.00	2	30.95	30.80	-2	852	-0.23%
2019/06/20	2	30.15	0	0.00	30.60	2	828	0.24%
2019/06/14	0	0.00	1	29.70	29.60	-1	800	-0.12%
2019/06/13	0	0.00	6	29.66	29.65	-6	813	-0.74%
2019/06/12	1	29.75	0	0.00	29.75	1	819	0.12%
2019/06/10	0	0.00	5	29.85	29.85	-5	831	-0.60%
2019/06/05	30	29.82	0.2	29.80	29.75	29.8	833	3.58%
2019/05/27	1	29.65	0	0.00	29.65	1	880	0.11%
2019/05/24	0	0.00	1	29.45	29.50	-1	882	-0.11%
2019/05/23	0	0.00	1	29.40	29.45	-1	887	-0.11%
2019/05/22	0	0.00	4	29.51	29.55	-4	890	-0.45%
2019/05/15	3	29.65	5	29.59	29.55	-2	917	-0.22%
2019/05/14	5	29.16	0	0.00	29.65	5	929	0.54%
2019/05/13	3	29.53	1	29.50	29.45	2	922	0.22%
2019/05/10	2	29.73	2	29.95	29.70	0	932	0.00%
2019/05/09	5	30.09	10	30.11	29.95	-5	921	-0.54%
2019/05/08	2	30.05	0	0.00	30.05	2	901	0.22%
2019/05/07	3	30.15	3	30.23	30.20	0	893	0.00%
2019/05/06	5	29.69	0	0.00	29.60	5	860	0.58%
2019/05/03	18	30.00	0	0.00	30.00	18	850	2.12%
2019/04/29	2	29.20	0	0.00	29.20	2	817	0.24%
2019/04/11	2	29.50	3	29.60	29.40	-1	758	-0.13%
2019/04/03	0	0.00	1	29.25	29.20	-1	714	-0.14%
2019/04/02	46	29.52	0	0.00	29.35	46	708	6.49%
2019/04/01	40	29.65	10	29.80	29.85	30	681	4.40%
2019/03/28	4	29.88	0	0.00	30.05	4	648	0.62%
2019/03/25	5	29.65	0	0.00	29.70	5	658	0.76%
2019/03/20	9	29.70	0.1	29.85	29.70	8.9	660	1.35%
2019/03/19	1	30.05	0	0.00	29.85	1	655	0.15%
2019/02/21	11	29.14	0	0.00	29.20	11	657	1.67%
2019/02/19	10	28.90	0	0.00	29.00	10	660	1.52%
2019/02/15	0	0.00	1	28.80	28.70	-1	665	-0.15%
2019/02/14	0	0.00	3	28.75	28.65	-3	663	-0.45%
2019/02/12	0	0.00	111	28.65	28.75	-111	663	-16.73%	大賣/鉅額交易
2019/01/28	6	29.10	0	0.00	28.95	6	665	0.90%
2019/01/25	105	29.07	0	0.00	29.15	105	690	15.21%	大買/鉅額交易
2019/01/18	0	0.00	5	29.55	29.60	-5	778	-0.64%
2019/01/15	5	29.20	0	0.00	29.45	5	859	0.58%
2019/01/14	0	0.00	6	29.50	29.35	-6	877	-0.68%
2019/01/10	0	0.00	10	29.50	29.55	-10	989	-1.01%
2019/01/07	0	0.00	6	28.95	28.90	-6	1,427	-0.42%
2018/12/27	10	28.95	0	0.00	28.75	10	1,644	0.61%
2018/12/19	5	29.35	10	29.45	29.50	-5	1,676	-0.30%
2018/12/04	5	29.45	0	0.00	29.30	5	1,659	0.30%
2018/11/26	0	0.00	1	28.50	28.45	-1	1,608	-0.06%
2018/11/15	1	28.20	0	0.00	28.40	1	1,671	0.06%
2018/11/12	0.9	27.95	0	0.00	27.95	0.9	1,680	0.05%
2018/11/09	3	28.47	1	28.30	28.35	2	1,676	0.12%
2018/11/07	10	28.85	0	0.00	28.85	10	1,670	0.60%
2018/11/05	1	28.70	0	0.00	28.65	1	1,688	0.06%
2018/11/02	1	29.10	0	0.00	29.00	1	1,676	0.06%
2018/11/01	1	29.15	0	0.00	29.25	1	1,659	0.06%
2018/10/30	10	29.20	0	0.00	28.85	10	1,648	0.61%
2018/10/26	1	29.30	0	0.00	29.85	1	1,632	0.06%
2018/10/25	2	29.40	0	0.00	29.50	2	1,617	0.12%
2018/10/23	1	30.20	0	0.00	30.15	1	1,576	0.06%
2018/10/22	0	0.00	6	30.85	30.90	-6	1,557	-0.39%
2018/10/19	7	30.91	6	30.95	30.95	1	1,583	0.06%
2018/10/18	1	31.05	3	31.10	31.45	-2	1,535	-0.13%
2018/10/17	3.1	31.39	0	0.00	30.85	3.1	1,499	0.21%
2018/10/16	20	32.02	18	32.49	31.55	2	1,424	0.14%
2018/10/15	3	31.53	8	32.08	31.95	-5	1,158	-0.43%
2018/10/12	3	30.08	0	0.00	30.45	3	1,050	0.29%
2018/10/11	0	0.00	1	30.00	30.05	-1	1,025	-0.10%
2018/10/09	3	31.00	4	30.79	30.95	-1	978	-0.10%
2018/10/08	0	0.00	1	30.50	30.80	-1	910	-0.11%
2018/10/05	1	29.95	0	0.00	29.95	1	868	0.12%
2018/10/03	0	0.00	2	30.30	30.10	-2	820	-0.24%
2018/09/27	20	29.80	0	0.00	29.75	20	784	2.55%
2018/09/12	1	29.45	0	0.00	29.25	1	736	0.14%
2018/09/11	0	0.00	1	30.05	30.40	-1	732	-0.14%
2018/09/10	0	0.00	1	30.00	29.90	-1	725	-0.14%
2018/08/30	0	0.00	1	30.70	30.35	-1	716	-0.14%
2018/08/27	0	0.00	2	30.60	30.75	-2	672	-0.30%
2018/08/22	0	0.00	1	30.80	30.90	-1	645	-0.15%
2018/08/21	1	30.55	0	0.00	30.80	1	635	0.16%
2018/08/17	1	30.00	0	0.00	30.00	1	602	0.17%
2018/08/15	1	29.80	0	0.00	29.75	1	594	0.17%
2018/08/13	0	0.00	10	28.95	29.75	-10	581	-1.72%
2018/08/09	0	0.00	12	30.75	30.70	-12	550	-2.18%
2018/08/06	4	30.60	5	30.64	30.85	-1	531	-0.19%
2018/08/03	1	30.35	0	0.00	30.40	1	517	0.19%
2018/08/02	1	30.45	0	0.00	30.20	1	524	0.19%
2018/08/01	4	30.63	0	0.00	30.45	4	545	0.73%
2018/07/31	2	30.35	0	0.00	30.40	2	538	0.37%
2018/07/30	3	30.45	1	30.60	30.50	2	538	0.37%
2018/07/24	1	29.75	1	29.95	29.95	0	471	0.00%
2018/07/17	0	0.00	7	29.25	29.30	-7	450	-1.55%
2018/07/16	5	29.18	5	29.25	29.10	0	449	0.00%
2018/07/12	2	28.75	0	0.00	28.70	2	444	0.45%
2018/07/06	2	28.70	0	0.00	28.25	2	445	0.45%
2018/06/27	1	28.45	0	0.00	28.50	1	458	0.22%
2018/06/26	1	28.30	0	0.00	28.35	1	458	0.22%
2018/06/14	0	0.00	20	29.26	29.35	-20	445	-4.49%
2018/06/12	0	0.00	15	29.55	29.50	-15	443	-3.38%
2018/06/08	1	29.40	0	0.00	29.45	1	431	0.23%
2018/05/22	0	0.00	1	29.15	29.15	-1	439	-0.23%
2018/05/14	0	0.00	1	29.10	29.20	-1	499	-0.20%
2018/05/10	0	0.00	1	29.60	29.65	-1	483	-0.21%
2018/05/09	0	0.00	1	29.40	29.50	-1	470	-0.21%
2018/04/30	0	0.00	0.5	28.25	28.25	-0.5	441	-0.11%
2018/04/03	0	0.00	3	27.65	27.60	-3	578	-0.52%
2018/03/31	10	27.80	1	27.70	27.85	9	576	1.56%
2018/03/16	8	28.00	0	0.00	27.95	8	690	1.16%
2018/02/23	1	27.70	0	0.00	27.65	1	886	0.11%
2018/02/22	15	27.60	0	0.00	27.60	15	892	1.68%
2018/02/21	0	0.00	15	27.27	27.30	-15	901	-1.66%
2018/02/12	1	27.20	0	0.00	27.20	1	899	0.11%
2018/02/09	15	27.15	0	0.00	27.40	15	894	1.68%
2018/02/06	3	27.55	0	0.00	27.80	3	867	0.35%
2018/02/05	0	0.00	2	28.75	28.90	-2	850	-0.24%
2018/01/30	0	0.00	1	28.90	29.00	-1	988	-0.10%
2018/01/25	1	29.20	0	0.00	29.05	1	1,005	0.10%
2018/01/15	0	0.00	6.3	29.29	29.20	-6.3	1,070	-0.59%
2018/01/12	0	0.00	2	29.20	29.25	-2	1,106	-0.18%
2018/01/03	20	29.50	0	0.00	29.40	20	1,153	1.73%