慧洋-KY (2637)-元大-虎尾券商分點個股進出

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－元大-虎尾券商分點個股進出

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

元大-虎尾券商分點個股進出
元大-虎尾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	0	0.00	0.2	69.50	68.70	-0.2	6,539	0.00%
2024/05/03	1.2	68.97	5	69.40	69.00	-3.8	6,492	-0.06%
2024/05/02	5	68.00	0	0.00	67.80	5	6,450	0.08%
2024/04/30	5	68.18	4.2	68.00	68.10	0.8	6,441	0.01%
2024/04/29	3.2	69.77	0	0.00	68.90	3.2	6,401	0.05%
2024/04/26	0	0.00	10	68.80	68.70	-10	6,323	-0.16%
2024/04/25	5	67.20	0	0.00	67.10	5	6,323	0.08%
2024/04/24	16	67.50	1	67.90	67.50	15	6,433	0.23%
2024/04/23	13	68.88	14	68.34	69.20	-1	6,346	-0.02%
2024/04/22	2	69.35	17	69.31	69.20	-15	6,217	-0.24%
2024/04/19	1	64.70	15.2	66.72	66.30	-14.2	5,846	-0.24%
2024/04/18	0	0.00	20	63.18	64.70	-20	5,649	-0.35%
2024/04/17	1	63.60	1	64.00	63.20	0	5,642	0.00%
2024/04/16	7	63.71	10.1	62.72	62.90	-3.1	5,686	-0.06%
2024/04/15	3.1	66.23	1.4	67.02	66.00	1.8	5,747	0.03%
2024/04/12	8	66.41	10	65.81	66.70	-2	5,782	-0.03%
2024/04/11	0	0.00	10	63.55	64.20	-10	6,060	-0.16%
2024/04/10	6	62.63	2	63.16	63.20	4	6,140	0.06%
2024/04/09	2	62.20	21	62.21	63.70	-19	6,134	-0.31%
2024/04/08	7	58.50	0	0.00	58.50	7	5,986	0.12%
2024/04/02	12	57.25	0	0.00	57.30	12	6,020	0.20%
2024/04/01	1	58.10	0	0.00	58.50	1	6,049	0.02%
2024/03/29	4	58.23	1	58.40	58.40	3	6,209	0.05%
2024/03/28	1.1	59.52	0	0.00	58.90	1.1	6,350	0.02%
2024/03/27	0.2	60.10	4	59.83	60.00	-3.9	6,487	-0.06%
2024/03/26	8	59.85	2	59.55	59.50	6	6,719	0.09%
2024/03/25	3	61.57	3	61.63	61.90	0	6,756	0.00%
2024/03/22	2.1	60.82	0	0.00	61.80	2.1	6,852	0.03%
2024/03/21	12	60.66	13	60.82	60.60	-1	7,038	-0.01%
2024/03/20	5.2	61.03	0	0.00	61.10	5.2	7,038	0.07%
2024/03/19	3.1	61.07	9	61.32	61.50	-5.9	7,029	-0.08%
2024/03/18	6	57.92	5	58.10	58.60	1	7,055	0.01%
2024/03/15	2	59.55	1	59.40	58.90	1	7,025	0.01%
2024/03/14	2	60.75	1	60.50	60.10	1	6,901	0.01%
2024/03/13	1	60.80	0	0.00	60.60	1	6,970	0.01%
2024/03/12	1	61.80	9	61.30	61.50	-8	7,058	-0.11%
2024/03/11	2	61.15	0	0.00	61.60	2	7,280	0.03%
2024/03/08	1	60.50	8	61.20	60.80	-7	8,102	-0.09%
2024/03/07	0	0.00	1	59.80	59.80	-1	8,665	-0.01%
2024/03/06	9	60.38	8	60.40	60.10	1	8,832	0.01%
2024/03/05	1	62.10	2	61.40	61.70	-1	8,838	-0.01%
2024/03/04	0	0.00	2	61.00	62.00	-2	8,891	-0.02%
2024/03/01	8	60.20	3	60.13	61.10	5	9,499	0.05%
2024/02/29	7	60.63	8	61.44	61.40	-1	9,495	-0.01%
2024/02/27	4	59.10	1	58.80	58.10	3	9,318	0.03%
2024/02/26	0	0.00	6.2	59.15	59.30	-6.2	9,164	-0.07%
2024/02/23	6	57.12	4	56.50	56.40	2	8,967	0.02%
2024/02/22	4.2	56.55	5	56.96	56.80	-0.8	8,926	-0.01%
2024/02/21	3	56.43	9	56.63	56.50	-6	8,768	-0.07%
2024/02/20	2	55.25	15	55.21	54.90	-13	8,562	-0.15%
2024/02/19	2	54.00	0	0.00	53.90	2	8,457	0.02%
2024/02/16	10	52.70	11	52.79	53.00	-1	8,409	-0.01%
2024/02/15	1	52.10	5	51.70	52.40	-4	8,403	-0.05%
2024/02/05	0	0.00	0.1	51.10	51.00	-0.1	8,382	0.00%
2024/02/02	1	51.60	2	51.80	51.60	-1	8,383	-0.01%
2024/01/31	0	0.00	2.1	51.51	51.30	-2.1	8,291	-0.03%
2024/01/30	5	51.20	0	0.00	52.00	5	8,286	0.06%
2024/01/29	1	52.00	0	0.00	52.30	1	8,275	0.01%
2024/01/26	1	52.10	0	0.00	51.60	1	8,291	0.01%
2024/01/25	1	52.20	5	52.40	52.40	-4	8,290	-0.05%
2024/01/24	2	52.85	5	53.20	52.30	-3	8,292	-0.04%
2024/01/23	6	52.32	0	0.00	52.50	6	8,292	0.07%
2024/01/22	1	52.10	0	0.00	52.20	1	8,300	0.01%
2024/01/18	2	53.25	16	51.48	53.20	-14	8,281	-0.17%
2024/01/12	0	0.00	2	51.90	52.10	-2	8,160	-0.02%
2024/01/10	11	51.25	10	51.60	51.10	1	8,197	0.01%
2024/01/09	0	0.00	6	52.57	52.50	-6	8,159	-0.07%
2024/01/08	1	54.40	5	53.40	54.00	-4	7,997	-0.05%
2024/01/05	26	55.16	53	54.80	54.90	-27	7,872	-0.34%
2024/01/04	40	53.30	9	53.54	53.20	31	7,462	0.42%
2024/01/02	7	52.80	6	53.93	52.40	1	7,479	0.01%
2023/12/29	0	0.00	5	52.00	52.00	-5	7,457	-0.07%
2023/12/28	4	52.08	0	0.00	51.90	4	7,560	0.05%
2023/12/27	11	53.52	12	53.49	53.50	-1	7,538	-0.01%
2023/12/26	0	0.00	5	52.12	53.00	-5	7,480	-0.07%
2023/12/25	13	50.73	2	50.70	49.95	11	7,324	0.15%
2023/12/22	2	53.00	0	0.00	53.20	2	7,252	0.03%
2023/12/21	5	53.18	25	53.00	53.60	-20	7,195	-0.28%
2023/12/20	0	0.00	8	51.93	52.00	-8	6,995	-0.11%
2023/12/19	8	52.20	31	51.50	51.00	-23	6,992	-0.33%
2023/12/18	5	52.04	2	51.20	51.30	3	7,084	0.04%
2023/12/14	9	50.71	1	50.70	50.60	8	7,403	0.11%
2023/12/13	6	52.42	7	52.39	51.50	-1	7,594	-0.01%
2023/12/12	22	51.08	1	50.80	50.70	21	8,078	0.26%
2023/12/11	0	0.00	5	50.36	50.90	-5	8,421	-0.06%
2023/12/08	3	51.07	6.1	51.50	50.60	-3.1	8,403	-0.04%
2023/12/07	15.1	51.39	0	0.00	51.20	15.1	8,341	0.18%
2023/12/06	9	52.59	10	53.40	52.50	-1	8,257	-0.01%
2023/12/05	41.1	54.59	77.3	55.01	53.60	-36.2	8,049	-0.45%
2023/12/04	72	54.41	25	54.41	55.00	47	7,193	0.65%
2023/12/01	5.3	50.23	32	50.39	50.30	-26.7	6,548	-0.41%
2023/11/30	5	49.12	8	49.25	48.50	-3	6,363	-0.05%
2023/11/29	4	48.18	2	48.10	48.15	2	6,336	0.03%
2023/11/28	29	48.76	26	48.76	48.90	3	6,225	0.05%
2023/11/27	0	0.00	6	46.70	46.60	-6	5,540	-0.11%
2023/11/24	4	45.65	4	45.53	45.10	0	5,446	0.00%
2023/11/23	0.1	44.65	0	0.00	44.65	0.1	5,462	0.00%
2023/11/22	0	0.00	1	44.15	44.20	-1	5,474	-0.02%
2023/11/16	0	0.00	2	43.25	43.50	-2	5,753	-0.03%
2023/11/14	1	42.70	0	0.00	42.20	1	6,176	0.02%
2023/11/07	1	42.90	0	0.00	42.85	1	6,394	0.02%
2023/11/03	1	43.20	3	43.47	43.20	-2	6,435	-0.03%
2023/11/01	1	41.70	2	41.60	41.80	-1	6,463	-0.02%
2023/10/31	3	42.48	1	42.05	41.70	2	6,473	0.03%
2023/10/30	2	42.45	1	42.80	42.80	1	6,532	0.02%
2023/10/27	0	0.00	2	42.95	43.10	-2	6,644	-0.03%
2023/10/26	2	42.50	1.5	42.62	42.30	0.5	6,662	0.01%
2023/10/25	5	44.00	5	43.90	43.75	0	6,692	0.00%
2023/10/24	7	43.99	0	0.00	44.00	7	6,692	0.10%
2023/10/23	1	44.25	1	44.30	44.30	0	6,693	0.00%
2023/10/20	2	45.45	1	45.60	45.60	1	6,689	0.01%
2023/10/19	0	0.00	12	46.98	47.15	-12	6,775	-0.18%
2023/10/18	1	45.30	5	46.05	45.25	-4	6,772	-0.06%
2023/10/17	3	46.15	0	0.00	45.60	3	6,811	0.04%
2023/10/16	30	46.73	30	46.84	46.90	0	6,851	0.00%
2023/10/13	4	47.26	4	47.61	47.10	0	6,933	0.00%
2023/10/12	3	46.92	0	0.00	47.05	3	6,917	0.04%
2023/10/11	4	47.49	0	0.00	47.15	4	6,906	0.06%
2023/10/06	0	0.00	6	48.61	48.90	-6	6,844	-0.09%
2023/10/04	1	46.15	2	46.35	47.90	-1	6,708	-0.01%
2023/10/02	1	47.85	10	47.69	47.35	-9	6,614	-0.14%
2023/09/28	0	0.00	1	48.65	48.45	-1	6,576	-0.02%
2023/09/27	4	48.66	3	49.45	48.45	1	6,577	0.02%
2023/09/26	2	48.15	1	47.95	48.75	1	6,572	0.02%
2023/09/25	5	49.15	6.1	48.98	48.70	-1.1	6,554	-0.02%
2023/09/22	7	49.59	7	49.91	49.65	0	6,523	0.00%
2023/09/21	5	49.62	1.1	50.33	49.45	3.9	6,474	0.06%
2023/09/20	8	50.89	1	51.90	50.00	7	6,315	0.11%
2023/09/19	0	0.00	7	50.86	50.50	-7	6,030	-0.12%
2023/09/18	9.1	51.56	8	51.01	50.50	1.1	5,762	0.02%
2023/09/15	27.6	51.95	11	52.02	51.40	16.6	5,563	0.30%
2023/09/14	1	47.85	22	49.11	50.90	-21	4,974	-0.42%
2023/09/13	1	46.00	2	46.20	46.40	-1	4,601	-0.02%
2023/09/12	0	0.00	1	46.15	46.15	-1	4,616	-0.02%
2023/09/11	1	46.30	6	46.25	45.90	-5	4,608	-0.11%
2023/09/08	2	46.20	2.1	46.37	45.80	-0.1	4,591	0.00%
2023/09/07	0	0.00	2	45.35	45.20	-2	4,552	-0.04%
2023/09/06	0	45.90	0	0.00	45.90	0	4,572	0.00%
2023/09/05	0	45.80	0	0.00	46.35	0	4,568	0.00%
2023/09/04	0	0.00	2	45.45	45.55	-2	4,580	-0.04%
2023/08/29	4	45.20	9	45.31	45.50	-5	4,615	-0.11%
2023/08/25	0	43.70	2	43.80	43.30	-2	4,724	-0.04%
2023/08/24	2	43.93	2	43.73	43.60	0	4,812	0.00%
2023/08/22	12	45.05	1	44.85	45.15	11	4,915	0.22%
2023/08/21	4	45.79	8	46.07	45.80	-4	4,840	-0.08%
2023/08/18	18	46.72	26	47.47	47.50	-8	4,706	-0.17%
2023/08/17	0	0.00	5	43.20	43.95	-5	4,435	-0.11%
2023/08/16	3	42.48	0	0.00	42.25	3	4,388	0.07%
2023/08/15	0	0.00	2	42.73	42.85	-2	4,380	-0.05%
2023/08/14	3	42.70	3	41.90	41.80	0	4,360	0.00%
2023/08/11	2	45.00	0	0.00	44.60	2	4,260	0.05%
2023/08/10	1	45.35	0	0.00	45.25	1	4,239	0.02%
2023/08/09	2	46.00	0	0.00	45.45	2	4,240	0.05%
2023/08/08	1	46.10	0	0.00	46.45	1	4,223	0.02%
2023/08/04	9	47.34	1	47.40	47.40	8	4,198	0.19%
2023/08/02	3	47.33	3	47.35	47.35	0	4,185	0.00%
2023/08/01	13	46.98	1	47.05	47.05	12	4,123	0.29%
2023/07/31	8	45.41	0	0.00	45.55	8	4,046	0.20%
2023/07/28	23	47.06	3	46.95	46.40	20	4,008	0.50%
2023/07/27	0	0.00	1	46.25	46.05	-1	3,924	-0.03%
2023/07/26	7	45.34	6	45.53	45.20	1	3,930	0.03%
2023/07/25	1	44.90	0	0.00	44.85	1	3,935	0.03%
2023/07/24	0	0.00	1	46.60	45.45	-1	3,904	-0.03%
2023/07/21	1	46.30	0	0.00	46.45	1	3,800	0.03%
2023/07/20	5	45.85	5	45.85	46.30	0	3,738	0.00%
2023/07/19	11	46.12	0	0.00	45.25	11	3,667	0.30%
2023/07/18	2	45.65	3	45.73	45.45	-1	3,608	-0.03%
2023/07/17	3	45.75	0.5	45.50	45.65	2.5	3,553	0.07%
2023/07/14	3	46.03	2	46.25	46.05	1	3,583	0.03%
2023/07/13	0	45.30	1	45.80	45.15	-1	3,621	-0.03%
2023/07/12	0	0.00	3	46.80	46.60	-3	3,597	-0.08%
2023/07/11	0	0.00	0	47.60	47.60	0	3,584	0.00%
2023/07/07	5	48.00	10	48.10	48.00	-5	3,668	-0.14%
2023/07/06	2	48.95	1	48.85	48.85	1	3,678	0.03%
2023/07/05	3	48.90	1	49.05	48.85	2	3,743	0.05%
2023/07/04	8.1	49.26	1	50.10	48.75	7.1	3,852	0.18%
2023/07/03	5	50.06	3	49.95	49.70	2	3,824	0.05%
2023/06/30	11	49.00	8	49.01	48.80	3	3,771	0.08%
2023/06/27	1	49.95	1	49.95	49.80	0	3,808	0.00%
2023/06/21	5.4	49.89	0	0.00	50.00	5.4	3,998	0.14%
2023/06/20	3	50.10	7	50.10	50.50	-4	4,142	-0.10%
2023/06/19	1	50.50	0	0.00	50.20	1	4,175	0.02%
2023/06/16	2	50.95	1	50.80	50.70	1	4,167	0.02%
2023/06/15	1	50.70	2.4	50.76	50.70	-1.4	4,155	-0.03%
2023/06/14	10	51.00	0	0.00	50.70	10	4,180	0.24%
2023/06/13	1	50.20	6	50.33	50.30	-5	4,284	-0.12%
2023/06/12	2	50.35	1	50.30	50.30	1	4,436	0.02%
2023/06/09	2	50.95	1	50.70	51.00	1	4,541	0.02%
2023/06/08	2	50.90	1	51.40	50.80	1	4,597	0.02%
2023/06/07	1	51.00	0	0.00	50.80	1	4,681	0.02%
2023/06/06	2.1	50.32	0	0.00	50.40	2.1	4,705	0.04%
2023/06/05	1	50.30	0	0.00	50.20	1	4,725	0.02%
2023/06/02	7	50.25	3	49.97	50.20	4	4,763	0.08%
2023/06/01	9	49.78	0	0.00	49.70	9	4,924	0.18%
2023/05/31	4	51.73	0	0.00	51.00	4	5,012	0.08%
2023/05/30	7	53.07	0	0.00	52.30	7	5,388	0.13%
2023/05/29	2	60.05	0	0.00	60.30	2	5,653	0.04%
2023/05/26	9	59.76	0	0.00	59.00	9	6,084	0.15%
2023/05/25	2	61.80	0	0.00	61.30	2	6,260	0.03%
2023/05/24	2	62.70	0	0.00	62.90	2	6,258	0.03%
2023/05/19	2	63.10	0	0.00	62.90	2	6,255	0.03%
2023/05/17	2	62.90	0	0.00	63.20	2	6,231	0.03%
2023/05/16	3	62.80	0	0.00	62.90	3	6,227	0.05%
2023/05/09	1	61.10	1	60.70	60.70	0	6,249	0.00%
2023/05/08	1	60.80	1	61.40	61.00	0	6,277	0.00%
2023/05/05	2	61.20	0	0.00	61.10	2	6,320	0.03%
2023/04/28	0	0.00	2	63.80	64.10	-2	6,401	-0.03%
2023/04/26	4	61.15	1	61.70	62.00	3	6,421	0.05%
2023/04/25	1	62.80	1	63.30	62.00	0	6,421	0.00%
2023/04/24	0	0.00	1	62.30	62.60	-1	6,439	-0.02%
2023/04/21	0	62.80	1	63.00	62.80	-1	6,453	-0.02%
2023/04/19	1	63.80	2	63.80	63.50	-1	6,465	-0.02%
2023/04/18	6	64.75	0	0.00	64.60	6	6,505	0.09%
2023/04/17	3	65.60	1	65.60	66.00	2	6,485	0.03%
2023/04/14	1	64.60	3	64.93	65.10	-2	6,613	-0.03%
2023/04/13	4	64.95	1	65.40	64.60	3	6,660	0.05%
2023/04/10	2	67.10	3	66.73	66.40	-1	6,650	-0.02%
2023/04/07	11	65.90	22	65.81	66.60	-11	6,656	-0.17%
2023/04/06	3	64.40	3	63.97	63.80	0	6,658	0.00%
2023/03/31	1	64.20	2	64.50	64.20	-1	6,801	-0.01%
2023/03/30	0	0.00	0.2	64.00	64.00	-0.2	7,577	0.00%
2023/03/29	3	63.77	0	0.00	63.50	3	8,017	0.04%
2023/03/28	6	65.18	0	0.00	64.10	6	8,393	0.07%
2023/03/27	3	65.30	4	65.15	66.00	-1	8,799	-0.01%
2023/03/24	5.2	64.08	6	63.90	63.70	-0.8	9,368	-0.01%
2023/03/23	20	66.08	1	65.70	64.30	19	9,661	0.20%
2023/03/22	5	68.30	12	68.36	68.50	-7	9,562	-0.07%
2023/03/21	3	67.50	3	67.70	67.60	0	9,583	0.00%
2023/03/17	24	67.65	21	67.56	67.70	3	9,707	0.03%
2023/03/16	26	68.27	32.2	68.17	67.60	-6.2	9,741	-0.06%
2023/03/15	5	68.82	26	68.83	68.60	-21	9,749	-0.22%
2023/03/14	4.2	67.65	8	67.40	68.20	-3.9	9,785	-0.04%
2023/03/13	0	0.00	2	65.70	66.00	-2	9,754	-0.02%
2023/03/10	4	67.30	2	67.25	66.50	2	9,724	0.02%
2023/03/09	1	67.60	0	0.00	67.00	1	9,771	0.01%
2023/03/08	29	67.35	20	67.20	67.20	9	9,788	0.09%
2023/03/07	18	68.45	5	68.40	68.30	13	9,822	0.13%
2023/03/06	15	68.53	4	68.70	68.50	11	9,870	0.11%
2023/03/03	2.4	70.10	1	70.20	70.60	1.4	9,858	0.01%
2023/03/02	17	69.98	23	70.97	69.90	-6	9,745	-0.06%
2023/03/01	45	68.38	26	68.44	67.40	19	9,362	0.20%
2023/02/24	19	67.19	34.3	67.95	68.00	-15.3	9,027	-0.17%
2023/02/23	13.3	66.20	38	65.46	65.50	-24.7	8,555	-0.29%
2023/02/22	6	62.15	8	62.09	61.90	-2	8,291	-0.02%
2023/02/21	0	0.00	1	61.20	61.80	-1	8,291	-0.01%
2023/02/20	1	60.00	0	0.00	60.50	1	8,451	0.01%
2023/02/17	9	60.30	0	0.00	60.20	9	8,532	0.11%
2023/02/15	1	61.60	8	61.74	61.00	-7	8,730	-0.08%
2023/02/13	3	60.10	15	60.60	61.10	-12	8,853	-0.14%
2023/02/10	2	61.65	0	61.50	61.30	2	9,038	0.02%
2023/02/09	1	62.30	2	62.45	62.00	-1	9,162	-0.01%
2023/02/08	3	62.00	6	61.88	62.10	-3	9,368	-0.03%
2023/02/07	0	61.60	7	61.27	61.70	-7	9,407	-0.07%
2023/02/06	1	60.60	1	61.20	61.20	0	9,474	0.00%
2023/02/02	10	61.52	10	62.03	61.90	0	9,532	0.00%
2023/02/01	0	0.00	8	61.53	61.20	-8	9,558	-0.08%
2023/01/31	0	60.30	5	60.60	60.70	-5	9,590	-0.05%
2023/01/30	2	59.60	1	60.00	59.90	1	9,621	0.01%
2023/01/17	1	59.50	9	59.20	59.80	-8	9,647	-0.08%
2023/01/16	0	0.00	1	58.00	58.50	-1	9,738	-0.01%
2023/01/12	4	59.60	0.7	59.50	59.20	3.3	9,819	0.03%
2023/01/11	4	60.20	0	0.00	60.00	4	9,844	0.04%
2023/01/10	1	60.10	0	0.00	60.10	1	9,885	0.01%
2023/01/09	3	60.30	4	60.58	60.80	-1	9,986	-0.01%
2023/01/06	3	60.17	1	60.10	60.00	2	10,019	0.02%
2023/01/05	0	0.00	1	60.70	60.80	-1	10,026	-0.01%
2023/01/04	19	60.43	0	0.00	60.00	19	10,126	0.19%
2022/12/30	2	62.10	0.3	62.10	61.40	1.7	10,203	0.02%
2022/12/29	9	61.39	15.7	61.57	61.40	-6.7	10,319	-0.06%
2022/12/28	2.2	62.36	2	62.10	61.30	0.2	10,428	0.00%
2022/12/27	2	62.10	0	0.00	62.10	2	10,510	0.02%
2022/12/26	10	63.20	6	63.80	62.70	4	10,577	0.04%
2022/12/23	10	64.79	7	65.21	64.80	3	10,549	0.03%
2022/12/22	57	66.09	38	65.27	67.00	19	10,436	0.18%
2022/12/21	2	64.80	3	64.80	64.80	-1	9,828	-0.01%
2022/12/20	9	63.30	11	64.02	62.80	-2	9,502	-0.02%
2022/12/19	15	62.73	1	64.17	61.90	14	9,246	0.15%
2022/12/16	26.5	66.00	30	65.27	64.40	-3.5	8,936	-0.04%
2022/12/15	4	61.15	18	61.29	63.50	-14	8,658	-0.16%
2022/12/14	5	58.36	1	59.00	58.80	4	8,714	0.05%
2022/12/13	2	59.50	4	60.10	59.60	-2	8,698	-0.02%
2022/12/12	8	59.18	0	0.00	58.90	8	8,849	0.09%
2022/12/09	2	58.40	15	59.29	60.10	-13	8,953	-0.15%
2022/12/08	5	57.60	1	57.60	57.80	4	9,250	0.04%
2022/12/07	0	0.00	181	58.89	58.20	-181	9,439	-1.92%	大賣/鉅額交易
2022/12/06	36	59.42	151	59.01	57.90	-115	9,468	-1.21%	大賣/鉅額交易
2022/12/05	23	61.51	3	62.40	61.30	20	9,428	0.21%
2022/12/02	1	61.40	7	62.27	61.50	-6	9,492	-0.06%
2022/12/01	88	62.36	3	62.93	61.50	85	9,529	0.89%
2022/11/30	13	60.88	3	61.43	61.90	10	9,486	0.11%
2022/11/29	13	60.86	6	60.97	61.30	7	9,493	0.07%
2022/11/28	54	59.84	1	59.50	59.40	53	9,552	0.55%
2022/11/25	139	60.94	15	60.98	60.70	124	9,562	1.30%	大買/鉅額交易
2022/11/24	1	58.90	10	59.40	59.80	-9	9,497	-0.09%
2022/11/23	1	58.20	6	58.67	58.70	-5	9,479	-0.05%
2022/11/22	1	57.40	6	57.28	57.20	-5	9,543	-0.05%
2022/11/21	2	56.50	4	57.00	56.40	-2	9,576	-0.02%
2022/11/18	7	57.97	0	0.00	57.70	7	9,624	0.07%
2022/11/17	4	58.73	0	0.00	58.50	4	9,620	0.04%
2022/11/16	5	58.80	8	59.34	59.00	-3	9,648	-0.03%
2022/11/15	1	57.90	0	58.10	58.50	1	9,664	0.01%
2022/11/14	0	0.00	8	58.53	58.30	-8	9,673	-0.08%
2022/11/11	20	57.56	6	57.60	57.30	14	9,690	0.14%
2022/11/10	6	57.28	5	56.60	56.80	1	9,642	0.01%
2022/11/09	6	56.63	2	56.85	57.10	4	9,694	0.04%
2022/11/08	4	56.58	16	57.05	56.70	-12	9,791	-0.12%
2022/11/07	2	55.75	3	56.27	55.60	-1	9,677	-0.01%
2022/11/04	11	52.97	16	54.39	54.90	-5	9,596	-0.05%
2022/11/02	1	52.40	6	52.80	52.00	-5	9,427	-0.05%
2022/11/01	4	51.53	0	51.50	51.10	4	9,403	0.04%
2022/10/31	5	51.80	7	52.00	52.30	-2	9,403	-0.02%
2022/10/28	11	53.54	1	54.40	52.80	10	9,457	0.11%
2022/10/27	12	53.47	3	54.13	54.10	9	9,421	0.10%
2022/10/25	3	54.53	7	54.84	54.40	-4	9,401	-0.04%
2022/10/24	1	55.20	3	55.80	55.40	-2	9,443	-0.02%
2022/10/21	0	0.00	0.1	53.20	53.00	-0.1	9,368	0.00%
2022/10/20	10	52.30	10	52.55	53.00	0	9,375	0.00%
2022/10/19	0	0.00	1	54.50	54.50	-1	9,370	-0.01%
2022/10/18	0	54.40	0	0.00	54.70	0	9,388	0.00%
2022/10/17	0	0.00	2	53.46	53.50	-2	9,488	-0.02%
2022/10/14	0	53.60	0	0.00	54.00	0	9,776	0.00%
2022/10/13	5	52.54	3	51.93	51.60	2	9,780	0.02%
2022/10/12	16	54.80	2	53.90	53.80	14	9,889	0.14%
2022/10/11	17	57.16	15	56.65	56.10	2	9,820	0.02%
2022/10/07	0	0.00	7	58.87	58.90	-7	9,705	-0.07%
2022/10/06	5	56.40	27	57.79	58.30	-22	9,651	-0.23%
2022/10/05	18	57.66	3	57.37	57.40	15	9,582	0.16%
2022/10/04	2	54.90	10	56.02	56.50	-8	9,528	-0.08%
2022/10/03	3	52.96	7	53.63	53.90	-4	9,458	-0.04%
2022/09/30	4	49.50	4	50.85	51.70	0	9,524	0.00%
2022/09/29	19	51.82	20	52.03	51.20	-1	9,759	-0.01%
2022/09/28	23	52.77	9	52.96	51.50	14	10,070	0.14%
2022/09/27	21	55.61	21	55.50	55.50	0	10,023	0.00%
2022/09/26	29	55.88	21	56.23	55.20	8	10,039	0.08%
2022/09/23	17	58.37	16	58.84	57.90	1	10,118	0.01%
2022/09/22	18	58.83	12	58.53	58.00	6	10,163	0.06%
2022/09/21	22	58.35	44	58.62	59.70	-22	9,902	-0.22%
2022/09/20	3	55.67	3	56.20	55.40	0	9,725	0.00%
2022/09/19	36	56.43	23	55.54	55.10	13	10,215	0.13%
2022/09/16	5	58.70	10	58.78	59.10	-5	10,379	-0.05%
2022/09/15	28	57.74	23	58.57	59.00	5	10,546	0.05%
2022/09/14	3	55.70	19	55.09	56.70	-16	10,629	-0.15%
2022/09/13	5	54.74	1	55.00	54.60	4	10,650	0.04%
2022/09/12	5	55.96	4	55.10	55.80	1	10,866	0.01%
2022/09/08	16	53.70	10.1	52.90	52.70	6	10,952	0.05%
2022/09/07	1	54.10	4	54.15	54.20	-3	11,060	-0.03%
2022/09/06	12	55.57	13	55.16	55.10	-1	11,209	-0.01%
2022/09/05	4.1	54.36	3	54.70	54.30	1.1	11,412	0.01%
2022/09/02	4	54.20	1	54.90	54.10	3	11,571	0.03%
2022/09/01	18	56.26	15	56.75	55.80	3	11,840	0.03%
2022/08/31	1	56.60	2.1	57.95	57.90	-1.1	12,072	-0.01%
2022/08/29	5	58.28	0	0.00	58.00	5	12,384	0.04%
2022/08/26	2	62.50	1	62.40	62.60	1	12,564	0.01%
2022/08/25	7	62.90	0	0.00	62.20	7	12,740	0.06%
2022/08/24	11	63.44	2	64.40	62.80	9	13,040	0.07%
2022/08/23	19	63.96	1	64.70	63.80	18	13,155	0.14%
2022/08/22	12	64.63	5	65.78	64.90	7	13,280	0.05%
2022/08/19	11	68.73	6	69.10	68.10	5	13,663	0.04%
2022/08/18	3	69.77	4	69.53	69.30	-1	13,935	-0.01%
2022/08/17	7	69.20	11	69.34	69.20	-4	14,208	-0.03%
2022/08/16	14	68.66	10	68.99	68.50	4	14,467	0.03%
2022/08/15	10	68.66	5	69.20	69.60	5	15,072	0.03%
2022/08/12	4.1	68.39	4	68.43	68.60	0.1	15,127	0.00%
2022/08/10	9	67.74	2	67.30	66.90	7	15,521	0.05%
2022/08/09	1	67.50	7	67.21	67.40	-6	15,835	-0.04%
2022/08/08	14	66.83	11	66.77	66.70	3	16,152	0.02%
2022/08/05	1	66.91	3	67.50	67.50	-2	16,343	-0.01%
2022/08/04	32	66.21	31	66.18	66.40	1	16,756	0.01%
2022/08/03	11	67.14	5	67.20	67.20	6	17,114	0.04%
2022/08/02	16	66.68	12	67.92	68.00	4	17,767	0.02%
2022/08/01	1	67.50	1	68.60	68.80	0	18,273	0.00%
2022/07/29	2	68.55	12	69.07	68.60	-10	18,835	-0.05%
2022/07/28	2	68.60	2	68.00	68.00	0	19,610	0.00%
2022/07/27	2	67.65	1	68.30	68.30	1	20,306	0.00%
2022/07/26	11	67.40	6	67.60	67.60	5	20,545	0.02%
2022/07/25	13	67.72	0	0.00	68.00	13	20,856	0.06%
2022/07/22	4	69.53	9	69.51	69.50	-5	20,982	-0.02%
2022/07/21	19	68.86	14	69.49	68.20	5	21,120	0.02%
2022/07/20	4	67.68	10.2	67.80	67.20	-6.2	20,998	-0.03%
2022/07/19	10	67.40	15	68.06	67.80	-5	21,373	-0.02%
2022/07/18	8	66.35	7	66.33	66.50	1	21,806	0.00%
2022/07/15	17	65.16	13	64.98	65.30	4	22,470	0.02%
2022/07/14	0	0.00	26	65.27	66.30	-26	23,861	-0.11%
2022/07/13	5	65.40	2	66.55	64.70	3	24,483	0.01%
2022/07/12	17	64.26	4	64.00	64.00	13	24,813	0.05%
2022/07/11	1	66.70	5	67.10	67.10	-4	25,378	-0.02%
2022/07/08	10	66.85	13	67.59	67.10	-3	25,436	-0.01%
2022/07/07	17	63.56	22	64.55	65.60	-5	25,271	-0.02%
2022/07/06	66	66.01	61	65.82	65.30	5	25,067	0.02%
2022/07/05	1	63.70	10	64.15	64.30	-9	24,880	-0.04%
2022/07/04	16	61.98	14	62.44	62.10	2	24,830	0.01%
2022/07/01	5	63.98	3	65.57	61.80	2	24,789	0.01%
2022/06/30	4	65.73	7	66.63	65.00	-3	24,566	-0.01%
2022/06/29	11	68.03	2	68.35	67.90	9	24,375	0.04%
2022/06/28	13	69.28	15	69.57	70.30	-2	24,253	-0.01%
2022/06/27	25	71.53	25	71.20	71.20	0	24,082	0.00%
2022/06/24	13	68.51	21	67.91	66.80	-8	23,592	-0.03%
2022/06/23	9	67.16	5	68.00	66.40	4	23,286	0.02%
2022/06/22	11	70.07	8.1	70.83	68.00	2.9	23,057	0.01%
2022/06/21	8	72.94	6	73.45	73.10	2	22,630	0.01%
2022/06/20	69	75.66	312	74.80	72.60	-243	22,392	-1.09%	大賣/鉅額交易
2022/06/17	17.1	79.18	24	79.51	78.60	-6.9	22,053	-0.03%
2022/06/16	21	81.98	15	81.50	80.00	6	21,857	0.03%
2022/06/15	18	85.64	3	84.30	83.60	15	21,658	0.07%
2022/06/14	21	84.59	12	84.75	85.40	9	21,510	0.04%
2022/06/13	7	87.30	7	88.24	87.30	0	21,437	0.00%
2022/06/10	26	91.12	26	90.10	91.00	0	21,527	0.00%
2022/06/09	45	94.08	21	93.10	93.10	24	21,528	0.11%
2022/06/08	81	99.12	112	98.91	98.20	-31	21,804	-0.14%	大賣/
2022/06/07	68	104.51	23	104.26	104.50	45	22,353	0.20%
2022/06/06	77	102.88	59	102.70	102.00	18	22,305	0.08%
2022/06/02	7	103.43	14	102.32	103.50	-7	22,127	-0.03%
2022/06/01	32	100.17	18	100.65	102.00	14	22,033	0.06%
2022/05/31	55	98.08	4	98.55	97.60	51	21,879	0.23%
2022/05/30	59	96.92	48	97.44	97.80	11	21,952	0.05%
2022/05/27	35	98.29	31	98.79	97.50	4	21,887	0.02%
2022/05/26	49	99.14	55.2	99.41	100.50	-6.2	21,470	-0.03%
2022/05/25	45	97.96	34	98.32	97.70	11	21,354	0.05%
2022/05/24	16	97.56	15	98.10	97.20	1	21,214	0.00%
2022/05/23	24	98.85	39	97.61	97.40	-15	21,216	-0.07%
2022/05/20	28	93.46	33	93.96	93.60	-5	20,693	-0.02%
2022/05/19	31.1	91.06	26	91.67	91.90	5.1	20,716	0.02%
2022/05/18	28	93.59	29	93.62	93.40	-1	20,599	0.00%
2022/05/17	54	94.42	32	94.88	91.80	22	20,581	0.11%
2022/05/16	10	92.63	9	94.01	95.50	1	20,511	0.00%
2022/05/13	24	96.18	6	95.23	94.60	18	20,239	0.09%
2022/05/12	94.1	98.70	7	97.87	94.50	87.1	20,084	0.43%
2022/05/11	68.2	99.17	17	97.88	98.00	51.2	19,675	0.26%
2022/05/10	90	103.75	91	103.78	101.00	-1	19,482	-0.01%
2022/05/09	58.1	103.40	58	102.43	100.50	0.1	18,875	0.00%
2022/05/06	59	103.99	64	104.57	108.00	-5	18,397	-0.03%
2022/05/05	35	102.91	40.1	103.81	105.00	-5.1	17,863	-0.03%
2022/05/04	52	97.33	48	97.97	100.50	4	17,011	0.02%
2022/05/03	8	91.90	14	92.68	94.60	-6	16,316	-0.04%
2022/04/29	24	90.53	28	91.15	92.20	-4	16,138	-0.02%
2022/04/28	15	87.77	24	87.54	87.00	-9	15,888	-0.06%
2022/04/27	24.1	84.74	16	86.24	86.00	8.1	15,709	0.05%
2022/04/26	16	87.31	5	86.52	85.40	11	15,567	0.07%
2022/04/25	21	91.41	21	89.99	88.30	0	15,288	0.00%
2022/04/22	16	98.73	14	99.59	97.80	2	14,841	0.01%
2022/04/21	49	101.73	32	102.34	100.50	17	14,272	0.12%
2022/04/20	29	102.63	33	102.81	98.60	-4	13,562	-0.03%
2022/04/19	23	99.15	52	100.03	98.50	-29	12,164	-0.24%
2022/04/18	37	98.75	28	98.67	95.80	9	11,499	0.08%
2022/04/15	22	99.40	60.9	96.48	99.30	-38.9	11,147	-0.35%
2022/04/14	3	89.87	8	90.33	91.10	-5	10,553	-0.05%
2022/04/13	3	88.83	0	0.00	88.40	3	10,569	0.03%
2022/04/12	6	88.60	3	87.53	87.70	3	10,571	0.03%
2022/04/11	15	90.78	12	91.16	90.50	3	10,472	0.03%
2022/04/08	0	0.00	2	88.35	88.50	-2	10,337	-0.02%
2022/04/07	2	85.00	0	86.70	84.80	2	10,279	0.02%
2022/04/06	0	0.00	0	87.30	87.50	0	10,235	0.00%
2022/04/01	0	0.00	2	86.60	87.50	-2	10,292	-0.02%
2022/03/31	2	86.35	2	86.40	86.40	0	10,304	0.00%
2022/03/30	0	87.20	0	0.00	86.90	0	10,330	0.00%
2022/03/29	1	86.80	0	0.00	86.30	1	10,363	0.01%
2022/03/28	1	85.10	4	84.20	86.50	-3	10,438	-0.03%
2022/03/25	3	84.20	4	83.88	84.70	-1	10,660	-0.01%
2022/03/24	1	86.40	0	87.10	86.40	1	10,848	0.01%
2022/03/23	4	88.05	0	0.00	88.00	4	11,509	0.04%
2022/03/22	0	0.00	1.1	86.59	86.70	-1.1	12,102	-0.01%
2022/03/21	10.1	88.00	0.1	88.10	87.80	10	12,365	0.08%
2022/03/18	1	88.00	0	0.00	88.30	1	12,395	0.01%
2022/03/17	3	88.83	0	0.00	88.50	3	12,374	0.02%
2022/03/16	28.1	91.31	22.1	87.93	87.50	6	12,354	0.05%
2022/03/15	12	95.38	4.2	97.59	92.20	7.8	12,199	0.06%
2022/03/14	38.1	100.47	27	100.07	99.40	11.1	12,142	0.09%
2022/03/11	46.1	99.26	42	99.02	99.50	4.1	11,808	0.03%
2022/03/10	7.2	97.53	27.5	98.03	99.50	-20.3	11,305	-0.18%
2022/03/09	1	89.90	3	89.80	90.50	-2	10,610	-0.02%
2022/03/08	1.1	86.09	0.1	84.70	85.90	1	10,644	0.01%
2022/03/07	5.1	89.42	1	90.00	89.90	4.1	10,536	0.04%
2022/03/04	11	93.10	5	92.10	91.50	6	10,468	0.06%
2022/03/03	1	92.90	7.1	93.77	93.50	-6.1	10,289	-0.06%
2022/03/02	1	91.10	0	0.00	92.00	1	10,161	0.01%
2022/03/01	0.1	91.00	5	91.92	92.70	-4.9	10,086	-0.05%
2022/02/25	22	92.33	19	91.48	89.90	3	9,997	0.03%
2022/02/24	3	91.53	7	92.16	89.80	-4	9,799	-0.04%
2022/02/23	3.1	90.71	15	92.37	91.90	-11.9	9,637	-0.12%
2022/02/22	23	88.78	21.1	87.31	89.50	1.9	9,332	0.02%
2022/02/21	3	89.93	3.1	89.74	90.00	-0.1	9,196	0.00%
2022/02/18	4	89.53	7	89.31	89.90	-3	9,023	-0.03%
2022/02/17	2.1	88.53	3	89.80	88.50	-0.9	8,932	-0.01%
2022/02/16	2	87.30	6	88.33	89.60	-4	8,823	-0.05%
2022/02/14	4	83.60	5	83.86	83.20	-1	8,690	-0.01%
2022/02/11	1	84.60	3	83.40	83.00	-2	8,694	-0.02%
2022/02/10	2	83.60	19.1	84.69	84.00	-17.1	8,765	-0.19%
2022/02/09	0	0.00	3	80.90	81.00	-3	8,665	-0.03%
2022/02/08	4	79.78	0	0.00	79.80	4	8,694	0.05%
2022/02/07	3	77.73	6	77.33	78.50	-3	8,886	-0.03%
2022/01/26	0	0.00	6	73.95	73.40	-6	9,113	-0.07%
2022/01/25	2	73.00	0	0.00	73.10	2	9,189	0.02%
2022/01/24	2	74.95	1	75.20	75.90	1	9,262	0.01%
2022/01/21	0	0.00	9	76.93	77.50	-9	9,285	-0.10%
2022/01/20	1	75.10	0	0.00	76.10	1	9,246	0.01%
2022/01/19	3	75.23	0	0.00	74.90	3	9,303	0.03%
2022/01/14	21	77.51	16	78.03	79.10	5	9,374	0.05%
2022/01/13	0	0.00	9	78.29	78.20	-9	9,432	-0.10%
2022/01/12	3.1	78.23	0	0.00	78.00	3.1	9,517	0.03%
2022/01/11	7	80.30	3	79.70	79.40	4	9,558	0.04%
2022/01/10	0.1	79.00	0	0.00	79.60	0.1	9,759	0.00%
2022/01/07	0	80.00	0	0.00	79.80	0	9,786	0.00%
2022/01/06	24	82.27	26	82.35	81.60	-2	9,897	-0.02%
2022/01/05	7	82.00	4	81.80	81.40	3	9,908	0.03%
2022/01/04	0	0.00	3	81.00	81.00	-3	10,021	-0.03%
2022/01/03	13	79.42	11	78.73	80.30	2	10,181	0.02%
2021/12/30	3	81.70	0	0.00	81.60	3	10,494	0.03%
2021/12/29	0	0.00	2	83.10	82.60	-2	10,668	-0.02%
2021/12/28	10.1	82.99	5	82.70	81.90	5.1	10,790	0.05%
2021/12/27	1	83.60	0	0.00	82.50	1	11,021	0.01%
2021/12/23	3	83.00	11	82.60	83.10	-8	11,531	-0.07%
2021/12/22	1	83.20	2	83.25	83.50	-1	11,633	-0.01%
2021/12/21	4	83.43	3	84.43	83.50	1	11,559	0.01%
2021/12/20	14	84.26	2	83.80	83.00	12	11,394	0.11%
2021/12/17	32.1	84.04	34.3	84.05	83.40	-2.2	11,254	-0.02%
2021/12/16	20	78.89	20	79.35	79.70	0	10,636	0.00%
2021/12/15	2	77.00	12	76.03	77.50	-10	10,067	-0.10%
2021/12/14	9.1	71.83	0	0.00	70.50	9.1	9,882	0.09%
2021/12/13	2	73.90	5	73.50	73.20	-3	9,896	-0.03%
2021/12/10	2	72.50	2	72.95	72.60	0	9,981	0.00%
2021/12/09	4	74.75	4.8	75.69	74.70	-0.8	10,063	-0.01%
2021/12/08	18.1	77.29	5	77.26	75.70	13.1	10,226	0.13%
2021/12/07	1	74.20	2.5	75.30	75.30	-1.5	10,085	-0.01%
2021/12/06	8	74.84	3	75.30	74.10	5	10,137	0.05%
2021/12/03	7	74.67	0	0.00	73.00	7	10,232	0.07%
2021/12/02	7	75.23	12.5	74.74	74.90	-5.5	10,590	-0.05%
2021/12/01	5	72.00	6	72.57	72.70	-1	10,660	-0.01%
2021/11/30	0	0.00	8	73.08	73.10	-8	11,010	-0.07%
2021/11/29	5	68.60	5	70.50	70.60	0	11,221	0.00%
2021/11/26	13	70.50	1.1	70.93	69.80	11.9	11,592	0.10%
2021/11/24	1.1	73.26	3.1	72.87	73.20	-2	12,403	-0.02%
2021/11/23	2	72.15	4	71.93	71.50	-2	12,572	-0.02%
2021/11/22	0	0.00	5	71.00	71.40	-5	13,003	-0.04%
2021/11/19	7	70.00	0	0.00	69.50	7	13,714	0.05%
2021/11/17	1	70.60	0	0.00	70.80	1	15,308	0.01%
2021/11/16	1	73.00	0	0.00	72.80	1	15,561	0.01%
2021/11/15	1	71.10	0	0.00	70.60	1	16,377	0.01%
2021/11/12	4	72.50	5	73.12	73.20	-1	16,816	-0.01%
2021/11/11	2	71.80	6	71.35	70.60	-4	16,780	-0.02%
2021/11/10	0	0.00	2	73.50	72.60	-2	16,824	-0.01%
2021/11/09	2	71.90	2	73.15	72.90	0	16,866	0.00%
2021/11/08	1	70.20	0	0.00	71.60	1	16,862	0.01%
2021/11/05	2	70.20	0	0.00	70.30	2	16,934	0.01%
2021/11/04	2.6	70.66	5	70.52	69.10	-2.4	17,083	-0.01%
2021/11/03	7	68.87	7	69.50	68.00	0	17,159	0.00%
2021/11/02	3.2	66.80	4	66.85	66.70	-0.8	17,617	0.00%
2021/11/01	2	66.75	8	66.79	67.00	-6	17,840	-0.03%
2021/10/29	4	64.75	9	65.37	65.30	-5	17,819	-0.03%
2021/10/28	9.1	65.13	9	65.78	64.60	0.1	17,868	0.00%
2021/10/27	5.1	66.00	17	66.61	65.70	-12	18,117	-0.07%
2021/10/25	21	68.84	21	68.84	68.70	0	19,193	0.00%
2021/10/22	12	68.07	0	0.00	68.20	12	19,525	0.06%
2021/10/21	1	70.80	9	69.78	70.20	-8	19,883	-0.04%
2021/10/20	4	68.73	8	69.46	68.80	-4	20,089	-0.02%
2021/10/18	4	65.60	6	65.70	67.70	-2	20,902	-0.01%
2021/10/15	4	67.78	5	68.04	68.10	-1	21,232	0.00%
2021/10/14	1	68.10	0	0.00	68.20	1	21,392	0.00%
2021/10/13	3.1	69.67	3	68.73	67.70	0.1	21,481	0.00%
2021/10/12	20.3	71.12	1	69.60	69.60	19.3	22,429	0.09%
2021/10/08	3	75.57	3	75.80	76.30	0	22,963	0.00%
2021/10/07	19	76.69	26	75.72	75.50	-7	23,501	-0.03%
2021/10/06	2	71.40	2	71.70	71.30	0	23,866	0.00%
2021/10/05	2	68.95	6	69.17	71.50	-4	24,268	-0.02%
2021/10/04	4	71.42	4	71.23	70.50	0	24,809	0.00%
2021/10/01	15	77.07	3.1	75.50	74.40	11.9	25,770	0.05%
2021/09/30	8	79.25	21	79.30	80.90	-13	26,652	-0.05%
2021/09/29	8	77.80	7	79.20	77.00	1	27,527	0.00%
2021/09/28	11	77.75	9	77.63	77.90	2	28,566	0.01%
2021/09/27	2	80.80	1	81.80	79.20	1	29,831	0.00%
2021/09/24	10	80.20	9	80.50	81.20	1	33,083	0.00%
2021/09/23	3	79.97	4	79.50	78.90	-1	34,886	0.00%
2021/09/22	6	78.22	6	78.70	77.80	0	37,267	0.00%
2021/09/16	6	79.30	4	80.00	79.30	2	42,963	0.00%
2021/09/15	4	77.50	11	79.19	79.90	-7	46,178	-0.02%
2021/09/14	5	78.66	3	80.27	78.30	2	48,285	0.00%
2021/09/13	3	79.80	10	79.73	79.50	-7	51,510	-0.01%
2021/09/10	11	78.90	4	78.20	78.80	7	51,714	0.01%
2021/09/09	15	78.02	14	78.69	78.20	1	53,088	0.00%
2021/09/08	9	79.06	10.2	78.00	79.40	-1.2	53,904	0.00%
2021/09/07	20	81.35	23	81.05	78.20	-3	55,329	-0.01%
2021/09/06	2.1	77.91	2	79.00	77.70	0.1	55,943	0.00%
2021/09/03	20.1	82.47	8	83.33	81.30	12.1	56,818	0.02%
2021/09/02	15.1	83.29	5	84.06	84.60	10.1	56,864	0.02%
2021/09/01	13.3	86.17	54	83.87	83.50	-40.7	57,142	-0.07%
2021/08/31	23	89.76	12	89.69	89.50	11	57,798	0.02%
2021/08/30	55	92.26	28.1	92.32	90.50	26.9	58,324	0.05%
2021/08/27	10	89.27	22	88.80	88.80	-12	58,913	-0.02%
2021/08/26	13.1	89.91	26	90.17	89.70	-12.9	61,224	-0.02%
2021/08/25	39	89.86	49	89.49	91.00	-10	62,654	-0.02%
2021/08/24	151	90.61	173	89.43	87.00	-22	62,379	-0.04%	大買/大賣/
2021/08/23	3	85.80	6	86.03	87.30	-3	61,844	0.00%
2021/08/20	18	78.31	35	78.57	79.40	-17	62,542	-0.03%
2021/08/19	78	81.84	38	82.28	76.70	40	62,969	0.06%
2021/08/18	73	78.12	75	78.01	81.60	-2	62,946	0.00%
2021/08/17	5	74.68	1	77.40	74.20	4	63,698	0.01%
2021/08/16	14	76.09	12	76.37	76.10	2	65,314	0.00%
2021/08/13	4	78.02	6	78.45	76.10	-2	66,434	0.00%
2021/08/12	4.2	77.42	17	77.31	77.90	-12.8	67,719	-0.02%
2021/08/11	8	75.64	6	76.23	76.40	2	68,500	0.00%
2021/08/10	5	79.28	4	79.19	77.10	1	68,870	0.00%
2021/08/09	12	82.90	25	82.44	79.60	-13	69,060	-0.02%
2021/08/06	51	85.18	22	84.52	82.00	29	69,491	0.04%
2021/08/05	9	79.89	10.7	80.31	79.20	-1.7	69,395	0.00%
2021/08/04	4	78.30	1.1	77.91	78.50	2.9	69,542	0.00%
2021/08/03	3	78.83	3	79.03	77.90	0	70,666	0.00%
2021/08/02	7	78.70	8.1	79.05	79.00	-1.1	70,835	0.00%
2021/07/30	27	82.38	35.4	79.77	78.00	-8.4	70,764	-0.01%
2021/07/29	195	80.45	195.2	81.01	83.20	-0.2	70,488	0.00%	大買/大賣/
2021/07/28	21	76.51	19	76.07	75.70	2	70,084	0.00%
2021/07/27	12.6	78.10	13.1	78.37	75.00	-0.5	69,851	0.00%
2021/07/26	8.1	79.31	5	80.42	78.00	3.1	69,664	0.00%
2021/07/23	7	81.14	8	81.35	81.60	-1	69,686	0.00%
2021/07/22	18.2	79.10	12	79.46	78.20	6.1	69,480	0.01%
2021/07/21	7.1	81.36	27	80.07	79.50	-19.9	69,262	-0.03%
2021/07/20	16.4	83.45	32	83.68	83.00	-15.6	69,033	-0.02%
2021/07/19	33.2	87.45	91	87.38	86.60	-57.9	70,040	-0.08%
2021/07/16	60.2	92.67	40.1	93.23	88.00	20.1	70,757	0.03%
2021/07/15	37.1	88.39	38	89.01	91.40	-0.9	70,483	0.00%
2021/07/14	11	85.23	16.2	85.62	83.10	-5.2	71,253	-0.01%
2021/07/13	15	91.61	16	90.34	88.00	-1.1	71,451	0.00%
2021/07/12	28	98.01	28	98.58	95.00	0	71,273	0.00%
2021/07/09	27.3	97.09	47	97.95	95.00	-19.7	70,768	-0.03%
2021/07/08	76.1	100.02	47.4	100.08	101.00	28.8	70,237	0.04%
2021/07/07	37.6	100.35	38.5	98.85	96.40	-1	69,118	0.00%
2021/07/06	119.1	102.53	176	101.35	99.90	-56.9	68,179	-0.08%	大買/大賣/
2021/07/05	83.7	101.37	71.2	103.37	99.30	12.5	67,273	0.02%
2021/07/02	52.6	110.50	28	112.11	109.50	24.6	66,281	0.04%
2021/07/01	132.5	114.85	486	115.20	111.00	-353.5	65,435	-0.54%	大買/大賣/鉅額交易
2021/06/30	437	108.82	85.1	106.54	110.50	352	62,480	0.56%	大買/鉅額交易
2021/06/29	88.1	107.37	124.8	107.15	100.50	-36.8	60,994	-0.06%	大賣/
2021/06/28	163.2	107.47	148	106.59	107.00	15.2	59,009	0.03%	大買/大賣/
2021/06/25	234.1	102.34	253.2	102.72	102.00	-19.1	56,329	-0.03%	大買/大賣/
2021/06/24	166.2	95.26	139.7	94.80	98.10	26.5	53,319	0.05%	大買/大賣/
2021/06/23	94.1	94.90	69.6	93.93	89.80	24.5	50,069	0.05%
2021/06/22	118.7	97.47	108	98.14	99.70	10.7	47,918	0.02%	大買/大賣/
2021/06/21	8	90.53	3	90.70	90.70	5	44,599	0.01%
2021/06/18	47	81.30	119	81.42	82.50	-72	44,279	-0.16%	大賣/
2021/06/17	48	73.99	30	74.08	75.00	18	43,059	0.04%
2021/06/16	81	75.48	61.1	74.94	71.70	20	42,298	0.05%
2021/06/15	83.6	74.00	62.6	74.04	74.30	21	40,804	0.05%
2021/06/11	33.1	71.10	37	70.98	70.50	-3.9	39,747	-0.01%
2021/06/10	25	65.91	27	65.43	67.80	-2	38,670	-0.01%
2021/06/09	13.1	68.10	4	67.20	66.90	9.1	38,325	0.02%
2021/06/08	33	68.67	32.1	69.35	67.50	0.9	37,791	0.00%
2021/06/07	36	65.75	44	66.14	65.40	-8	36,736	-0.02%
2021/06/04	32.3	73.54	60	73.77	70.20	-27.7	35,885	-0.08%
2021/06/03	110.2	78.56	249.2	79.17	76.70	-139.1	34,724	-0.40%	大買/大賣/鉅額交易
2021/06/02	281	76.17	118	75.91	77.00	163	32,196	0.51%	大買/大賣/鉅額交易
2021/06/01	33.2	69.28	52	68.48	70.00	-18.8	30,426	-0.06%
2021/05/31	35	69.29	23	69.46	67.40	12	29,963	0.04%
2021/05/28	28	68.66	15.1	69.12	68.60	12.9	29,180	0.04%
2021/05/27	32	66.94	38	67.99	68.20	-6	28,200	-0.02%
2021/05/26	97.2	67.31	64	67.50	66.10	33.2	27,470	0.12%
2021/05/25	19.1	69.09	29.3	68.52	65.50	-10.2	26,646	-0.04%
2021/05/24	68	71.96	91	71.68	70.00	-23	25,420	-0.09%
2021/05/21	105	65.52	64	65.54	67.70	41	23,704	0.17%	大買/
2021/05/20	85	64.99	189.4	64.50	61.70	-104.4	22,447	-0.47%	大賣/鉅額交易
2021/05/19	174.1	63.79	55	63.13	64.90	119.1	21,046	0.57%	大買/鉅額交易
2021/05/18	35.4	57.01	26.8	58.20	59.00	8.6	20,204	0.04%
2021/05/17	5	54.06	5	54.40	53.70	0	19,623	0.00%
2021/05/14	16	58.15	22.1	56.92	59.60	-6.1	19,165	-0.03%
2021/05/13	1	57.50	6	57.88	57.50	-5	18,372	-0.03%
2021/05/12	3	65.37	1.1	66.73	63.80	1.9	17,695	0.01%
2021/05/11	48.3	73.57	28.4	73.71	70.80	19.9	17,218	0.12%
2021/05/10	11.4	72.08	4	71.43	75.10	7.4	15,994	0.05%
2021/05/07	5	65.44	14	68.10	68.30	-9	15,655	-0.06%
2021/05/06	2	67.05	1.1	67.35	66.10	0.9	15,376	0.01%
2021/05/05	2	67.50	1	67.30	68.50	1	15,070	0.01%
2021/05/04	5	69.54	0.1	67.00	67.00	4.9	14,815	0.03%
2021/05/03	7	74.69	8	76.33	74.40	-1	14,627	-0.01%
2021/04/29	5	68.16	22	69.09	70.80	-17	14,362	-0.12%
2021/04/28	2	67.00	4	66.75	66.50	-2	14,027	-0.01%
2021/04/27	9	65.50	5	66.50	66.10	4	13,789	0.03%
2021/04/26	59	62.92	18.8	63.52	64.30	40.2	13,492	0.30%
2021/04/23	31.1	56.37	53	56.59	58.60	-22	13,222	-0.17%
2021/04/22	23	55.58	115	57.49	54.10	-92	12,087	-0.76%	大賣/
2021/04/21	138.1	53.70	77	52.31	53.90	61.1	11,255	0.54%	大買/
2021/04/20	82	48.93	97	48.78	49.00	-15	10,506	-0.14%
2021/04/19	18	46.43	12	46.84	46.90	6	9,456	0.06%
2021/04/16	34	41.67	13	41.48	42.75	21	8,607	0.24%
2021/04/15	2	38.85	2	38.80	38.90	0	8,037	0.00%
2021/04/14	2	36.80	0	0.00	38.00	2	7,958	0.03%
2021/04/13	2	39.13	6.3	38.52	38.20	-4.3	7,811	-0.06%
2021/04/12	20	39.27	16	39.86	38.40	4	7,710	0.05%
2021/04/09	5	37.76	4	37.90	37.55	1	7,495	0.01%
2021/04/08	13	40.12	11	40.11	39.50	2	7,199	0.03%
2021/04/07	19	40.10	12	39.88	40.00	7	6,955	0.10%
2021/04/06	2	39.00	13	38.97	38.90	-11	6,566	-0.17%
2021/04/01	28	36.71	21	36.47	36.45	7	6,256	0.11%
2021/03/31	6	35.22	51	35.08	35.80	-45	5,819	-0.77%
2021/03/30	0	0.00	7	32.76	32.95	-7	5,335	-0.13%
2021/03/26	0	0.00	1	31.50	32.35	-1	5,372	-0.02%
2021/03/24	1	32.00	0	0.00	32.00	1	5,523	0.02%
2021/03/23	8	32.49	7	32.16	32.40	1	5,456	0.02%
2021/03/22	15	32.60	9.7	33.02	32.95	5.3	5,314	0.10%
2021/03/19	0	0.00	30	31.87	32.00	-30	5,046	-0.59%
2021/03/18	1	31.45	1	31.40	31.45	0	4,834	0.00%
2021/03/16	12	29.58	0	0.00	29.90	12	4,630	0.26%
2021/03/15	1	29.80	70.5	29.45	29.85	-69.5	4,593	-1.51%
2021/03/12	16	28.78	0	0.00	29.05	16	4,540	0.35%
2021/03/10	6	28.52	1	28.70	28.85	5	4,446	0.11%
2021/03/09	0	0.00	45.1	28.44	28.65	-45.1	4,404	-1.02%
2021/03/08	0	0.00	4	28.15	28.00	-4	4,313	-0.09%
2021/03/05	0	0.00	15	28.50	27.90	-15	4,276	-0.35%
2021/03/04	1	28.20	0	0.00	28.25	1	4,135	0.02%
2021/03/03	3	27.77	4	27.30	27.95	-1	4,080	-0.02%
2021/03/02	2	27.70	0.1	27.50	27.30	1.9	4,044	0.05%
2021/02/25	10	27.50	2	27.75	27.90	8	3,963	0.20%
2021/02/24	0	0.00	0.2	27.00	27.10	-0.2	3,886	-0.01%
2021/02/23	0	0.00	1	26.85	26.85	-1	3,814	-0.03%
2021/02/22	10	26.55	0	0.00	26.65	10	3,778	0.26%
2021/02/19	0	0.00	26	26.49	26.40	-26	3,758	-0.69%
2021/02/17	0	0.00	0	25.65	25.75	0	3,617	0.00%
2021/02/04	5	24.70	0	0.00	24.75	5	3,539	0.14%
2021/02/03	4	24.20	0	0.00	24.35	4	3,530	0.11%
2021/01/27	5	24.60	0	0.00	24.50	5	3,475	0.14%
2021/01/26	1	24.45	0	0.00	24.55	1	3,468	0.03%
2021/01/22	3	24.40	3.1	24.55	24.50	-0.1	3,437	0.00%
2021/01/20	0	0.00	36	23.91	23.80	-36	3,393	-1.06%
2021/01/19	1	25.05	0	0.00	24.90	1	3,335	0.03%
2021/01/15	10	27.55	0	0.00	26.00	10	3,227	0.31%
2021/01/14	40	27.84	0	0.00	27.60	40	3,095	1.29%
2021/01/13	4	27.35	0	0.00	27.00	4	2,920	0.14%
2021/01/12	2	27.60	23	27.34	26.75	-21	2,810	-0.75%
2021/01/08	0	0.00	2	24.10	24.35	-2	2,273	-0.09%
2021/01/05	15	24.85	2	24.95	24.95	13	2,144	0.61%
2021/01/04	20	24.85	0	0.00	24.90	20	2,076	0.96%
2020/12/31	0	0.00	1	24.60	24.45	-1	2,043	-0.05%
2020/12/30	10	24.40	6	24.55	24.55	4	2,025	0.20%
2020/12/29	1	25.55	0	0.00	24.70	1	1,997	0.05%
2020/12/28	2	25.00	29	25.28	25.15	-27	1,902	-1.42%
2020/12/25	4	24.20	15	24.28	24.25	-11	1,767	-0.62%
2020/12/24	0	0.00	2	24.15	24.05	-2	1,732	-0.12%
2020/12/23	7	23.97	0	0.00	24.20	7	1,714	0.41%
2020/12/22	52	24.99	8	25.09	23.85	44	1,668	2.64%
2020/12/21	24.1	24.08	17	24.15	25.20	7.1	1,463	0.48%
2020/12/18	16	23.85	0	0.00	23.75	16	1,234	1.30%
2020/12/17	0	0.00	1	23.05	23.15	-1	1,152	-0.09%
2020/12/15	1	23.00	0	0.00	22.50	1	1,121	0.09%
2020/12/09	1	23.10	0	0.00	23.15	1	1,053	0.09%
2020/11/30	0	0.00	47	22.76	22.40	-47	1,034	-4.54%
2020/11/26	10	22.60	9	22.40	22.80	1	1,034	0.10%
2020/11/20	0	0.00	3	22.15	22.30	-3	1,039	-0.29%
2020/11/19	6	22.23	0	0.00	22.15	6	1,043	0.58%
2020/11/18	10	22.05	0	0.00	22.15	10	1,045	0.96%
2020/11/13	5	21.80	0	0.00	21.80	5	1,084	0.46%
2020/11/11	1	21.75	0	0.00	21.90	1	1,110	0.09%
2020/11/10	2	21.68	0	0.00	21.70	2	1,115	0.18%
2020/11/06	2	21.10	50	21.15	21.15	-48	1,100	-4.36%
2020/11/03	10	21.10	0	0.00	21.10	10	1,145	0.87%
2020/11/02	31	21.10	0	0.00	21.05	31	1,160	2.67%
2020/10/30	16	21.27	0	0.00	21.20	16	1,161	1.38%
2020/10/29	10	21.30	0	0.00	21.50	10	1,153	0.87%
2020/10/21	0	0.00	0	21.65	21.60	0	1,226	0.00%
2020/09/29	0	0.00	2	21.85	21.65	-2	1,298	-0.15%
2020/09/28	1	21.90	0	0.00	21.85	1	1,326	0.08%
2020/09/24	10	21.25	0	0.00	21.35	10	1,423	0.70%
2020/09/22	18	21.85	0	0.00	21.90	18	1,465	1.23%
2020/09/21	2	22.35	0	0.00	22.30	2	1,460	0.14%
2020/09/07	0	0.00	1	23.25	23.25	-1	1,699	-0.06%
2020/09/01	0	0.00	1	23.40	23.25	-1	2,211	-0.05%
2020/08/31	1	23.30	0	0.00	23.15	1	2,262	0.04%
2020/08/14	0	0.00	10.5	22.91	23.10	-10.5	2,529	-0.41%
2020/08/06	1	22.20	0	0.00	22.30	1	2,618	0.04%
2020/07/21	0	0.00	1	22.95	23.20	-1	2,648	-0.04%
2020/07/20	1	22.50	0	0.00	22.90	1	2,643	0.04%
2020/07/15	10	22.80	0	0.00	22.80	10	2,678	0.37%
2020/07/07	0	0.00	20	23.35	23.70	-20	2,693	-0.74%
2020/07/03	2	25.10	0	0.00	25.20	2	2,659	0.08%
2020/07/02	0	0.00	10	25.20	25.20	-10	2,609	-0.38%
2020/07/01	0	0.00	0.1	25.05	25.10	-0.1	2,583	0.00%
2020/06/30	0	0.00	1	24.75	24.80	-1	2,552	-0.04%
2020/06/19	0	0.00	13	25.02	25.00	-13	2,542	-0.51%
2020/06/18	4	24.58	4	24.63	24.65	0	2,501	0.00%
2020/06/12	15	23.50	1	23.45	23.50	14	2,545	0.55%
2020/06/11	5	24.00	0	0.00	23.75	5	2,546	0.20%
2020/06/09	1	24.40	2	24.35	24.40	-1	2,550	-0.04%
2020/06/08	21	23.60	15	23.80	23.80	6	2,463	0.24%
2020/06/05	1	24.55	2	24.60	24.30	-1	2,126	-0.05%
2020/06/03	2	23.60	0	0.00	23.60	2	2,092	0.10%
2020/06/01	15	22.93	0	0.00	23.00	15	2,088	0.72%
2020/05/28	2	23.30	0	0.00	22.55	2	2,026	0.10%
2020/05/27	3	23.90	0	0.00	23.30	3	1,981	0.15%
2020/05/26	3	23.97	3	24.22	23.65	0	1,948	0.00%
2020/05/25	3	23.85	0	0.00	23.95	3	1,911	0.16%
2020/05/21	3	24.00	0	0.00	24.20	3	1,847	0.16%
2020/05/20	2	23.50	0	0.00	23.70	2	1,810	0.11%
2020/05/14	1	23.40	0	0.00	23.40	1	1,751	0.06%
2020/05/13	0	0.00	2	24.15	24.20	-2	1,725	-0.12%
2020/05/04	0	0.00	7	24.55	24.50	-7	1,773	-0.39%
2020/04/30	1	24.85	0	0.00	25.15	1	1,773	0.06%
2020/04/29	1	24.45	4	24.40	24.40	-3	1,784	-0.17%
2020/04/28	2	24.10	0	0.00	24.10	2	1,779	0.11%
2020/04/27	1	23.85	0	0.00	23.85	1	1,818	0.05%
2020/04/21	1	23.80	1	23.80	23.60	0	1,880	0.00%
2020/04/17	1	23.85	1	24.00	23.85	0	1,880	0.00%
2020/04/15	4	23.65	0	0.00	24.10	4	1,863	0.21%
2020/04/07	1	22.20	0	0.00	22.25	1	1,878	0.05%
2020/03/27	1	21.55	0	0.00	21.40	1	1,862	0.05%
2020/03/26	1	21.50	0	0.00	21.40	1	1,837	0.05%
2020/03/25	0	0.00	2	21.68	21.55	-2	1,839	-0.11%
2020/03/24	15	20.25	0	0.00	20.70	15	1,819	0.82%
2020/03/23	10	19.80	1	20.00	19.80	9	1,806	0.50%
2020/03/10	0	0.00	7	26.30	26.45	-7	1,551	-0.45%
2020/03/09	0	0.00	1	26.50	26.15	-1	1,527	-0.07%
2020/03/06	1	26.80	0	0.00	26.80	1	1,483	0.07%
2020/02/26	0	0.00	1	27.40	27.45	-1	1,396	-0.07%
2020/02/14	1	27.45	0	0.00	27.45	1	1,403	0.07%
2020/02/07	9	27.97	0	0.00	27.75	9	1,482	0.61%
2020/01/31	0	0.00	1.1	28.25	28.25	-1.1	1,433	-0.07%
2020/01/20	5	29.20	5	29.37	29.30	0	1,379	0.00%
2020/01/15	1	28.95	0	0.00	29.10	1	1,361	0.07%
2020/01/10	4	29.10	0	0.00	29.00	4	1,390	0.29%
2020/01/06	1	29.05	20	29.20	29.05	-19	1,427	-1.33%
2020/01/03	6	29.40	0	0.00	29.30	6	1,413	0.42%
2020/01/02	5	29.55	12	29.60	29.50	-7	1,411	-0.50%
2019/12/26	2	29.35	0	0.00	29.40	2	1,697	0.12%
2019/12/18	0	0.00	1	29.30	29.35	-1	1,835	-0.05%
2019/12/17	1	29.35	0	0.00	29.35	1	1,855	0.05%
2019/12/16	1	29.35	0	0.00	29.50	1	1,862	0.05%
2019/12/13	0	0.00	10	29.50	29.45	-10	1,860	-0.54%
2019/12/12	1	29.50	0	0.00	29.50	1	1,857	0.05%
2019/12/11	0	0.00	8	29.90	29.75	-8	1,832	-0.44%
2019/12/10	1.3	29.86	0	0.00	29.85	1.3	1,845	0.07%
2019/12/09	0	0.00	20	29.78	29.90	-20	1,869	-1.07%
2019/12/06	0	0.00	17	29.66	29.65	-17	1,899	-0.89%
2019/11/28	2	29.70	0	0.00	29.65	2	2,067	0.10%
2019/11/07	6	30.35	0	0.00	30.10	6	2,158	0.28%
2019/10/29	5	30.60	0	0.00	30.60	5	2,246	0.22%
2019/10/28	20	30.71	0	0.00	30.70	20	2,274	0.88%
2019/10/25	15	30.72	1	30.70	30.65	14	2,329	0.60%
2019/10/22	7	30.94	0	0.00	31.00	7	2,464	0.28%
2019/10/21	10	30.60	0	0.00	30.75	10	2,493	0.40%
2019/10/03	2	29.55	0	0.00	29.60	2	2,596	0.08%
2019/10/01	5	30.00	0	0.00	30.00	5	2,415	0.21%
2019/09/20	3	30.30	0	0.00	30.35	3	2,321	0.13%
2019/09/19	15	30.82	0	0.00	30.70	15	2,289	0.66%
2019/09/18	20	31.14	0	0.00	30.85	20	2,279	0.88%
2019/09/16	5	31.20	0	0.00	31.05	5	2,282	0.22%
2019/09/09	5	31.90	0	0.00	31.85	5	2,228	0.22%
2019/09/05	2	32.20	3	32.22	32.40	-1	2,203	-0.05%
2019/09/03	1	32.90	0	0.00	32.45	1	2,141	0.05%
2019/09/02	1	32.20	0	0.00	32.60	1	2,091	0.05%
2019/08/29	11	31.85	3	31.90	32.00	8	1,986	0.40%
2019/08/27	2	30.90	0	0.00	30.90	2	1,919	0.10%
2019/08/26	1	30.90	0	0.00	30.85	1	1,918	0.05%
2019/08/22	4	31.28	0	0.00	31.10	4	1,906	0.21%
2019/08/20	0	0.00	2	31.35	31.45	-2	1,885	-0.11%
2019/08/15	2	30.60	0	0.00	30.60	2	1,787	0.11%
2019/07/30	1	32.90	0	0.00	32.75	1	1,593	0.06%
2019/07/29	5	32.75	20	32.95	32.95	-15	1,557	-0.96%
2019/07/25	0	0.00	3	35.15	35.20	-3	1,473	-0.20%
2019/07/24	1	34.65	0	0.00	34.65	1	1,393	0.07%
2019/07/23	10	35.10	10.5	34.90	35.05	-0.5	1,349	-0.04%
2019/07/22	20	35.43	0	0.00	35.80	20	1,281	1.56%
2019/07/19	0	0.00	5	34.25	34.80	-5	1,186	-0.42%
2019/07/17	0	0.00	2	32.95	32.95	-2	1,030	-0.19%
2019/07/16	0	0.00	15	32.77	32.80	-15	1,002	-1.50%
2019/07/15	0	0.00	7	32.45	32.50	-7	987	-0.71%
2019/07/11	0	0.00	16	32.48	32.45	-16	963	-1.66%
2019/07/10	0	0.00	5	32.65	32.75	-5	952	-0.53%
2019/07/09	3	32.05	0	0.00	32.20	3	931	0.32%
2019/07/08	0	0.00	1	32.00	31.75	-1	913	-0.11%
2019/07/04	0	0.00	10	31.80	31.65	-10	888	-1.13%
2019/07/03	4	31.20	0	0.00	31.20	4	862	0.46%
2019/07/02	26	31.05	0	0.00	31.05	26	853	3.05%
2019/06/27	0	0.00	1	31.10	31.05	-1	884	-0.11%
2019/06/25	1	31.10	0	0.00	31.20	1	883	0.11%
2019/06/20	0	0.00	3	30.35	30.60	-3	828	-0.36%
2019/06/19	0	0.00	18	29.95	30.10	-18	804	-2.24%
2019/06/11	1	29.80	0	0.00	29.75	1	832	0.12%
2019/05/30	2	29.55	0	0.00	29.50	2	850	0.24%
2019/05/09	0.5	30.15	0	0.00	29.95	0.5	921	0.05%
2019/05/07	0	0.00	3	30.25	30.20	-3	893	-0.34%
2019/05/06	0	0.00	5	29.60	29.60	-5	860	-0.58%
2019/05/03	13	30.05	15	30.07	30.00	-2	850	-0.24%
2019/04/23	0	0.00	10	29.60	29.60	-10	802	-1.25%
2019/04/19	1	29.45	0	0.00	29.45	1	794	0.13%
2019/04/18	15	29.55	0	0.00	29.35	15	791	1.89%
2019/04/12	5	29.35	0	0.00	29.40	5	765	0.65%
2019/04/08	0	0.00	10	29.65	29.65	-10	726	-1.38%
2019/04/03	4	29.25	0	0.00	29.20	4	714	0.56%
2019/03/29	0	0.00	20	30.10	30.15	-20	651	-3.07%
2019/03/22	10	29.65	0	0.00	29.90	10	662	1.51%
2019/03/19	0	0.00	10	30.00	29.85	-10	655	-1.52%
2019/03/12	5	29.65	10	29.70	29.65	-5	657	-0.76%
2019/03/05	0	0.00	10	29.85	29.70	-10	715	-1.40%
2019/02/27	0	0.00	10	29.68	29.70	-10	687	-1.46%
2019/02/26	10	29.60	24	29.55	29.55	-14	675	-2.07%
2019/02/21	3	29.05	0	0.00	29.20	3	657	0.46%
2019/02/20	4	29.05	0	0.00	29.20	4	656	0.61%
2019/02/15	24	28.77	0	0.00	28.70	24	665	3.61%
2019/02/14	5	28.69	0	0.00	28.65	5	663	0.75%
2019/01/28	5	28.95	0	0.00	28.95	5	665	0.75%
2018/12/24	0	0.00	5	29.15	29.10	-5	1,682	-0.30%
2018/12/21	5	29.50	0	0.00	29.30	5	1,694	0.30%
2018/12/19	0	0.00	52	29.45	29.50	-52	1,676	-3.10%
2018/12/07	10	29.80	0	0.00	29.30	10	1,673	0.60%
2018/11/19	0.5	28.75	10	28.65	28.75	-9.5	1,650	-0.58%
2018/11/14	10	28.30	0	0.00	28.35	10	1,683	0.59%
2018/11/12	5	28.00	0	0.00	27.95	5	1,680	0.30%
2018/10/24	1	30.00	0	0.00	30.00	1	1,597	0.06%
2018/10/23	0	0.00	10	30.50	30.15	-10	1,576	-0.63%
2018/10/19	1	30.90	0	0.00	30.95	1	1,583	0.06%
2018/10/18	0	0.00	2.2	31.04	31.45	-2.2	1,535	-0.15%
2018/10/16	11	32.11	9	32.11	31.55	2	1,424	0.14%
2018/10/11	1	29.60	0	0.00	30.05	1	1,025	0.10%
2018/10/09	0	0.00	12	30.97	30.95	-12	978	-1.23%
2018/10/08	12	30.47	2	30.45	30.80	10	910	1.10%
2018/10/05	23	29.84	0	0.00	29.95	23	868	2.65%
2018/09/20	0	0.00	8	29.50	29.40	-8	757	-1.06%
2018/09/19	8	29.54	0	0.00	29.55	8	753	1.06%
2018/09/13	1	29.45	0	0.00	29.50	1	740	0.14%
2018/09/10	19	29.80	0	0.00	29.90	19	725	2.62%
2018/08/29	0	0.00	1	30.75	30.70	-1	707	-0.14%
2018/08/27	0	0.00	2	30.73	30.75	-2	672	-0.30%
2018/08/23	1	30.95	1	31.05	30.90	0	665	0.00%
2018/08/22	0	0.00	1	30.85	30.90	-1	645	-0.15%
2018/08/21	0	0.00	1	30.70	30.80	-1	635	-0.16%
2018/08/20	0	0.00	2	30.40	30.40	-2	617	-0.32%
2018/08/17	0	0.00	4	30.10	30.00	-4	602	-0.66%
2018/08/13	10	29.45	0	0.00	29.75	10	581	1.72%
2018/08/09	3	30.75	0	0.00	30.70	3	550	0.54%
2018/08/08	0	0.00	1	30.85	30.90	-1	551	-0.18%
2018/08/07	0	0.00	1	30.95	30.75	-1	542	-0.18%
2018/08/06	2	30.80	0	0.00	30.85	2	531	0.38%
2018/08/03	0	0.00	1	30.30	30.40	-1	517	-0.19%
2018/07/31	0	0.00	1	30.35	30.40	-1	538	-0.19%
2018/07/30	0	0.00	2	30.18	30.50	-2	538	-0.37%
2018/07/26	3	30.25	2	30.63	30.70	1	517	0.19%
2018/07/25	0	0.00	10	30.00	29.90	-10	471	-2.12%
2018/07/24	0	0.00	1	30.00	29.95	-1	471	-0.21%
2018/06/28	0	0.00	5	28.50	28.55	-5	458	-1.09%
2018/06/26	0	0.00	1	28.30	28.35	-1	458	-0.22%
2018/05/18	1	28.70	0	0.00	28.85	1	443	0.23%
2018/05/09	0	0.00	5	29.19	29.50	-5	470	-1.06%
2018/04/30	0	0.00	5	28.35	28.25	-5	441	-1.13%
2018/04/25	5	27.90	0	0.00	28.00	5	459	1.09%
2018/03/12	0	0.00	5	28.30	28.30	-5	707	-0.71%
2018/03/09	5	27.95	15	28.03	28.10	-10	732	-1.37%
2018/03/08	0	0.00	10	27.83	27.80	-10	789	-1.27%
2018/02/26	0	0.00	3	27.75	27.65	-3	882	-0.34%
2018/02/23	3	27.65	0	0.00	27.65	3	886	0.34%
2018/02/12	1	27.10	0	0.00	27.20	1	899	0.11%
2018/02/07	1	27.90	0	0.00	28.00	1	876	0.11%
2018/01/24	1	29.00	0	0.00	29.15	1	1,005	0.10%