慧洋-KY (2637)-元大-崇德券商分點個股進出

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
71.9
漲跌
▲3.2
漲幅
+4.66%
成交量
15,687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-崇德券商分點個股進出

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-崇德券商分點個股進出
元大-崇德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
2024/05/07	4	71.35	24	71.40	71.90	-20	6,779	-0.29%
2024/05/06	4	68.77	7	69.20	68.70	-3	6,539	-0.05%
2024/05/03	3	68.67	3	69.20	69.00	0	6,492	0.00%
2024/04/30	1	67.80	3.2	68.14	68.10	-2.2	6,441	-0.03%
2024/04/29	3	69.57	2	69.60	68.90	1	6,401	0.02%
2024/04/26	6.2	68.26	2	67.35	68.70	4.2	6,323	0.07%
2024/04/25	2	68.25	4	67.55	67.10	-2	6,323	-0.03%
2024/04/24	8	67.48	4	68.00	67.50	4	6,433	0.06%
2024/04/23	2	68.60	7	68.99	69.20	-5	6,346	-0.08%
2024/04/22	5	68.90	10.1	69.59	69.20	-5.1	6,217	-0.08%
2024/04/19	0	0.00	4	66.23	66.30	-4	5,846	-0.07%
2024/04/17	1	63.20	0	0.00	63.20	1	5,642	0.02%
2024/04/16	6.1	63.19	3	63.10	62.90	3.1	5,686	0.05%
2024/04/15	0	0.00	2	67.10	66.00	-2	5,747	-0.03%
2024/04/12	4	64.88	16	66.36	66.70	-12	5,782	-0.21%
2024/04/11	0	0.00	2	64.20	64.20	-2	6,060	-0.03%
2024/04/10	0	0.00	1	62.60	63.20	-1	6,140	-0.02%
2024/04/09	0	0.00	15	63.16	63.70	-15	6,134	-0.24%
2024/04/08	0	0.00	1	57.80	58.50	-1	5,986	-0.02%
2024/04/03	0	0.00	1	57.70	57.40	-1	5,976	-0.02%
2024/04/02	1	57.10	0.2	57.60	57.30	0.8	6,020	0.01%
2024/03/29	1	58.00	0.1	58.50	58.40	0.9	6,209	0.01%
2024/03/28	0.1	59.10	0	0.00	58.90	0.1	6,350	0.00%
2024/03/26	1.2	59.61	0	0.00	59.50	1.2	6,719	0.02%
2024/03/22	0.2	61.70	0.5	61.39	61.80	-0.3	6,852	0.00%
2024/03/20	1	61.50	2	61.30	61.10	-1	7,038	-0.01%
2024/03/19	0	0.00	13	61.29	61.50	-13	7,029	-0.18%
2024/03/18	3	57.93	1	58.50	58.60	2	7,055	0.03%
2024/03/15	1	59.80	1	59.10	58.90	0	7,025	0.00%
2024/03/14	1	60.10	0	0.00	60.10	1	6,901	0.01%
2024/03/13	0	0.00	3	60.90	60.60	-3	6,970	-0.04%
2024/03/12	0	0.00	3	61.80	61.50	-3	7,058	-0.04%
2024/03/11	1	61.30	2	61.65	61.60	-1	7,280	-0.01%
2024/03/08	1	60.70	0	0.00	60.80	1	8,102	0.01%
2024/03/07	3	59.80	1	60.40	59.80	2	8,665	0.02%
2024/03/06	4.2	60.52	3	60.53	60.10	1.2	8,832	0.01%
2024/03/05	6	61.83	3	61.70	61.70	3	8,838	0.03%
2024/03/04	2	60.80	3.1	61.68	62.00	-1.1	8,891	-0.01%
2024/03/01	4.1	60.03	11	60.81	61.10	-7	9,499	-0.07%
2024/02/29	2	61.15	6.1	61.22	61.40	-4.1	9,495	-0.04%
2024/02/27	1.3	58.39	1	60.20	58.10	0.3	9,318	0.00%
2024/02/26	2.1	57.87	0	0.00	59.30	2.1	9,164	0.02%
2024/02/23	0	0.00	2	56.40	56.40	-2	8,967	-0.02%
2024/02/22	0.2	57.00	11.2	57.11	56.80	-11	8,926	-0.12%
2024/02/21	2	56.25	2.2	56.94	56.50	-0.2	8,768	0.00%
2024/02/20	0	0.00	2.3	55.33	54.90	-2.3	8,562	-0.03%
2024/02/19	1	53.80	1	54.10	53.90	0	8,457	0.00%
2024/02/16	2	52.80	0	0.00	53.00	2	8,409	0.02%
2024/02/15	0	0.00	1	52.20	52.40	-1	8,403	-0.01%
2024/02/05	4	51.00	0	0.00	51.00	4	8,382	0.05%
2024/02/02	1	51.90	0	0.00	51.60	1	8,383	0.01%
2024/02/01	0	0.00	3	52.63	53.20	-3	8,353	-0.04%
2024/01/30	1	51.40	2	51.60	52.00	-1	8,286	-0.01%
2024/01/29	0	0.00	1	52.00	52.30	-1	8,275	-0.01%
2024/01/24	7	52.70	1	52.80	52.30	6	8,292	0.07%
2024/01/23	2	52.35	1	52.40	52.50	1	8,292	0.01%
2024/01/22	1	52.30	0	0.00	52.20	1	8,300	0.01%
2024/01/19	1	52.50	2	51.90	52.10	-1	8,297	-0.01%
2024/01/18	2	52.85	9	53.23	53.20	-7	8,281	-0.08%
2024/01/17	1	50.80	0	0.00	50.30	1	8,162	0.01%
2024/01/16	1	50.70	2	50.70	50.90	-1	8,140	-0.01%
2024/01/15	4	51.80	2	52.05	51.50	2	8,140	0.02%
2024/01/12	1	51.60	1	52.40	52.10	0	8,160	0.00%
2024/01/11	1	51.20	2.4	51.71	51.50	-1.4	8,199	-0.02%
2024/01/10	1	51.20	1.3	50.82	51.10	-0.3	8,197	0.00%
2024/01/09	2	52.45	11	52.77	52.50	-9	8,159	-0.11%
2024/01/08	5	54.14	4.1	54.33	54.00	1	7,997	0.01%
2024/01/05	17.1	54.61	15	54.54	54.90	2.1	7,872	0.03%
2024/01/04	1.6	53.09	1	53.10	53.20	0.6	7,462	0.01%
2024/01/03	0	0.00	0.5	52.40	52.10	-0.5	7,437	-0.01%
2024/01/02	6	52.82	1	53.60	52.40	5	7,479	0.07%
2023/12/27	2	53.40	10	53.52	53.50	-8	7,538	-0.11%
2023/12/26	0	0.00	5	52.26	53.00	-5	7,480	-0.07%
2023/12/25	4	50.74	0	0.00	49.95	4	7,324	0.05%
2023/12/22	3	53.50	14	53.41	53.20	-11	7,252	-0.15%
2023/12/21	10	53.90	8	53.24	53.60	2	7,195	0.03%
2023/12/20	0	0.00	4	51.80	52.00	-4	6,995	-0.06%
2023/12/19	1.2	51.52	0.3	52.00	51.00	0.9	6,992	0.01%
2023/12/18	11	50.74	1	52.80	51.30	10	7,084	0.14%
2023/12/15	1	50.90	24	51.17	51.10	-23	7,143	-0.32%
2023/12/14	3	50.60	10	50.70	50.60	-7	7,403	-0.09%
2023/12/13	1	51.70	7	52.43	51.50	-6	7,594	-0.08%
2023/12/12	1	50.60	0	0.00	50.70	1	8,078	0.01%
2023/12/11	1	50.70	1	50.20	50.90	0	8,421	0.00%
2023/12/08	1	51.10	9	50.78	50.60	-8	8,403	-0.10%
2023/12/07	6	51.30	3	51.43	51.20	3	8,341	0.04%
2023/12/06	7	52.43	2.2	53.03	52.50	4.8	8,257	0.06%
2023/12/05	53	54.96	56.1	55.07	53.60	-3.1	8,049	-0.04%
2023/12/04	22	53.94	46	54.31	55.00	-24	7,193	-0.33%
2023/12/01	3	50.17	3	50.15	50.30	0	6,548	0.00%
2023/11/30	32	48.81	2	48.75	48.50	30	6,363	0.47%
2023/11/29	14	48.01	0	0.00	48.15	14	6,336	0.22%
2023/11/28	22	48.72	63	48.89	48.90	-41	6,225	-0.66%
2023/11/27	6	46.88	8	46.59	46.60	-2	5,540	-0.04%
2023/11/24	3	45.47	0	0.00	45.10	3	5,446	0.06%
2023/11/23	0	0.00	4	44.35	44.65	-4	5,462	-0.07%
2023/11/22	0	0.00	1	44.20	44.20	-1	5,474	-0.02%
2023/11/21	0	0.00	2	44.43	44.45	-2	5,503	-0.04%
2023/11/16	17	43.45	0	0.00	43.50	17	5,753	0.30%
2023/11/15	0	0.00	2.9	42.56	43.00	-2.9	5,903	-0.05%
2023/11/10	1.9	42.92	0	0.00	42.35	1.9	6,227	0.03%
2023/11/02	0	0.00	3	42.50	42.65	-3	6,452	-0.05%
2023/10/31	0.2	42.15	0	0.00	41.70	0.2	6,473	0.00%
2023/10/30	1	42.30	4	42.61	42.80	-3	6,532	-0.05%
2023/10/27	0	0.00	1	42.15	43.10	-1	6,644	-0.02%
2023/10/26	0	0.00	4	42.65	42.30	-4	6,662	-0.06%
2023/10/25	0	0.00	0.3	44.05	43.75	-0.3	6,692	0.00%
2023/10/24	1	43.75	0	0.00	44.00	1	6,692	0.01%
2023/10/23	2	44.33	20	45.11	44.30	-18	6,693	-0.27%
2023/10/20	1	45.45	1	45.65	45.60	0	6,689	0.00%
2023/10/19	0	0.00	1	47.00	47.15	-1	6,775	-0.01%
2023/10/18	2.5	45.87	0	0.00	45.25	2.5	6,772	0.04%
2023/10/17	2.1	46.42	0	0.00	45.60	2.1	6,811	0.03%
2023/10/13	25.1	47.10	0	0.00	47.10	25.1	6,933	0.36%
2023/10/12	0	0.00	2	46.75	47.05	-2	6,917	-0.03%
2023/10/06	24	48.33	5	49.18	48.90	19	6,844	0.28%
2023/10/04	5	47.47	5	47.21	47.90	0	6,708	0.00%
2023/10/02	0.1	48.10	0	0.00	47.35	0.1	6,614	0.00%
2023/09/28	0	0.00	3	48.40	48.45	-3	6,576	-0.05%
2023/09/27	5	49.45	0	0.00	48.45	5	6,577	0.08%
2023/09/26	13	48.14	3	48.37	48.75	10	6,572	0.15%
2023/09/25	0.1	49.15	0	0.00	48.70	0.1	6,554	0.00%
2023/09/22	1	49.70	1	49.80	49.65	0	6,523	0.00%
2023/09/21	1	49.60	23	49.57	49.45	-22	6,474	-0.34%
2023/09/20	1	50.50	3	50.67	50.00	-2	6,315	-0.03%
2023/09/19	5	50.88	27	51.18	50.50	-22	6,030	-0.36%
2023/09/18	17	51.01	2	51.00	50.50	15	5,762	0.26%
2023/09/15	42	51.52	28.8	51.79	51.40	13.2	5,563	0.24%
2023/09/14	24	48.27	101	50.47	50.90	-77	4,974	-1.55%	大賣/
2023/09/11	0	0.00	1	46.35	45.90	-1	4,608	-0.02%
2023/09/08	1	46.05	0	0.00	45.80	1	4,591	0.02%
2023/09/07	0	45.85	0	0.00	45.20	0	4,552	0.00%
2023/09/04	1	43.85	1	44.10	45.55	0	4,580	0.00%
2023/08/30	15	45.55	0	0.00	45.55	15	4,585	0.33%
2023/08/29	3.1	45.26	0	0.00	45.50	3.1	4,615	0.07%
2023/08/28	1	43.60	0	0.00	43.80	1	4,660	0.02%
2023/08/24	0.1	43.80	1	43.65	43.60	-0.9	4,812	-0.02%
2023/08/23	1.1	44.62	0	0.00	44.65	1.1	4,852	0.02%
2023/08/22	15	45.15	0	0.00	45.15	15	4,915	0.31%
2023/08/21	0.1	45.74	2	47.38	45.80	-1.9	4,840	-0.04%
2023/08/18	7.3	47.11	5	47.57	47.50	2.3	4,706	0.05%
2023/08/17	1	44.25	1	43.35	43.95	0	4,435	0.00%
2023/08/16	25	42.46	0	0.00	42.25	25	4,388	0.57%
2023/08/15	0	0.00	1	42.30	42.85	-1	4,380	-0.02%
2023/08/14	2.2	42.51	0	0.00	41.80	2.2	4,360	0.05%
2023/08/11	11	45.03	1	45.40	44.60	10	4,260	0.23%
2023/08/10	1	45.05	3	45.43	45.25	-2	4,239	-0.05%
2023/08/09	1	46.00	1	45.60	45.45	0	4,240	0.00%
2023/08/08	1	46.45	0	0.00	46.45	1	4,223	0.02%
2023/08/04	2	47.25	0	0.00	47.40	2	4,198	0.05%
2023/08/02	1	47.45	1	47.15	47.35	0	4,185	0.00%
2023/08/01	3.1	46.94	1	46.95	47.05	2.1	4,123	0.05%
2023/07/31	2.1	46.07	0	0.00	45.55	2.1	4,046	0.05%
2023/07/28	0	47.05	6	47.12	46.40	-6	4,008	-0.15%
2023/07/27	26.1	46.04	0	0.00	46.05	26.1	3,924	0.66%
2023/07/26	0	0.00	1	45.30	45.20	-1	3,930	-0.03%
2023/07/25	1	45.10	3	45.20	44.85	-2	3,935	-0.05%
2023/07/24	4.2	45.95	0	0.00	45.45	4.2	3,904	0.11%
2023/07/21	2	46.55	0	0.00	46.45	2	3,800	0.05%
2023/07/20	0.1	46.15	0	0.00	46.30	0.1	3,738	0.00%
2023/07/18	1	45.45	6	45.60	45.45	-5	3,608	-0.14%
2023/07/17	0	0.00	5	45.70	45.65	-5	3,553	-0.14%
2023/07/14	0	0.00	5	46.20	46.05	-5	3,583	-0.14%
2023/07/13	1	46.80	3	45.43	45.15	-2	3,621	-0.06%
2023/07/12	3	46.85	0	0.00	46.60	3	3,597	0.08%
2023/07/11	0	0.00	11	47.49	47.60	-11	3,584	-0.31%
2023/07/10	6.2	47.51	0	0.00	47.05	6.2	3,630	0.17%
2023/07/07	1	48.15	0	0.00	48.00	1	3,668	0.03%
2023/07/06	0	0.00	2	49.18	48.85	-2	3,678	-0.05%
2023/07/05	0.1	49.00	15	49.07	48.85	-14.9	3,743	-0.40%
2023/07/04	4.1	49.14	0	0.00	48.75	4.1	3,852	0.11%
2023/07/03	6	49.60	0	0.00	49.70	6	3,824	0.16%
2023/06/30	0.1	49.20	0	0.00	48.80	0.1	3,771	0.00%
2023/06/29	0.5	48.80	0	0.00	48.65	0.5	3,744	0.01%
2023/06/28	4.1	48.82	1	48.75	48.95	3.1	3,768	0.08%
2023/06/27	2	49.80	0	0.00	49.80	2	3,808	0.05%
2023/06/26	3	49.80	1.5	50.37	49.95	1.5	3,938	0.04%
2023/06/21	5.1	49.80	0.1	50.10	50.00	5	3,998	0.13%
2023/06/20	1	50.00	0	0.00	50.50	1	4,142	0.02%
2023/06/19	16.1	50.24	2	50.25	50.20	14.1	4,175	0.34%
2023/06/16	0.2	50.93	0	0.00	50.70	0.2	4,167	0.00%
2023/06/15	0.1	50.80	0	0.00	50.70	0.1	4,155	0.00%
2023/06/14	0	51.00	0	0.00	50.70	0	4,180	0.00%
2023/06/13	2	50.30	4	50.40	50.30	-2	4,284	-0.05%
2023/06/12	3.1	50.37	1.5	50.37	50.30	1.6	4,436	0.04%
2023/06/09	2	50.75	1	50.90	51.00	1	4,541	0.02%
2023/06/08	0.2	51.42	7	51.03	50.80	-6.8	4,597	-0.15%
2023/06/07	10	50.50	1	50.60	50.80	9	4,681	0.19%
2023/06/06	0.1	50.60	2	50.45	50.40	-1.9	4,705	-0.04%
2023/06/05	0.1	50.30	2	50.20	50.20	-1.9	4,725	-0.04%
2023/06/02	6.1	50.48	1.2	50.25	50.20	4.9	4,763	0.10%
2023/06/01	22.1	49.82	0	0.00	49.70	22.1	4,924	0.45%
2023/05/31	5	51.62	1	52.00	51.00	4	5,012	0.08%
2023/05/30	10.4	53.74	2	54.30	52.30	8.4	5,388	0.16%
2023/05/29	3.1	59.80	4	60.03	60.30	-1	5,653	-0.02%
2023/05/26	16.4	59.59	1	60.70	59.00	15.4	6,084	0.25%
2023/05/25	4	61.63	1	61.80	61.30	3	6,260	0.05%
2023/05/24	2.1	62.61	1	62.90	62.90	1.1	6,258	0.02%
2023/05/23	2	63.00	2	63.05	63.00	0	6,258	0.00%
2023/05/19	2	62.95	0	0.00	62.90	2	6,255	0.03%
2023/05/15	0	0.00	0	62.90	62.70	0	6,235	0.00%
2023/05/11	1	62.00	2	61.80	61.80	-1	6,235	-0.02%
2023/05/10	4	62.10	4	62.05	62.40	0	6,249	0.00%
2023/05/09	1	61.60	2	61.20	60.70	-1	6,249	-0.02%
2023/05/05	1	61.23	0	0.00	61.10	1	6,320	0.02%
2023/05/02	0	63.80	3	63.80	64.00	-3	6,397	-0.05%
2023/04/28	1.1	63.64	0	0.00	64.10	1.1	6,401	0.02%
2023/04/27	1	62.50	0	0.00	62.20	1	6,405	0.02%
2023/04/26	0	0.00	1	61.60	62.00	-1	6,421	-0.02%
2023/04/25	1.1	62.32	0	0.00	62.00	1.1	6,421	0.02%
2023/04/24	3	62.53	0	0.00	62.60	3	6,439	0.05%
2023/04/20	1	63.80	0	0.00	62.70	1	6,450	0.02%
2023/04/19	1.3	63.58	0	0.00	63.50	1.3	6,465	0.02%
2023/04/18	1.1	64.84	0	0.00	64.60	1.1	6,505	0.02%
2023/04/17	1	65.50	3	65.80	66.00	-2	6,485	-0.03%
2023/04/13	0.5	65.20	0	0.00	64.60	0.5	6,660	0.01%
2023/04/12	2.3	66.09	0	0.00	65.80	2.3	6,635	0.03%
2023/04/10	1	67.00	3	66.63	66.40	-2	6,650	-0.03%
2023/04/07	2	66.10	3	66.20	66.60	-1	6,656	-0.02%
2023/04/06	0	0.00	1	64.90	63.80	-1	6,658	-0.02%
2023/03/31	5.1	64.22	2	64.15	64.20	3.1	6,801	0.05%
2023/03/30	1	63.90	0	0.00	64.00	1	7,577	0.01%
2023/03/29	2	63.60	0	0.00	63.50	2	8,017	0.02%
2023/03/28	1	64.50	0	0.00	64.10	1	8,393	0.01%
2023/03/27	0	0.00	14.2	64.86	66.00	-14.2	8,799	-0.16%
2023/03/24	15.2	64.16	0	0.00	63.70	15.2	9,368	0.16%
2023/03/23	12.2	64.90	2.1	65.08	64.30	10.1	9,661	0.10%
2023/03/22	0.1	68.40	0	0.00	68.50	0.1	9,562	0.00%
2023/03/21	0	0.00	6	67.60	67.60	-6	9,583	-0.06%
2023/03/17	2	68.25	1	67.50	67.70	1	9,707	0.01%
2023/03/16	3.2	68.44	2	68.75	67.60	1.2	9,741	0.01%
2023/03/15	1.2	68.85	2	69.13	68.60	-0.8	9,749	-0.01%
2023/03/14	0	0.00	1	68.30	68.20	-1	9,785	-0.01%
2023/03/13	1	66.50	1	66.00	66.00	0	9,754	0.00%
2023/03/10	3	66.77	2	66.50	66.50	1	9,724	0.01%
2023/03/09	0	0.00	12	67.00	67.00	-12	9,771	-0.12%
2023/03/08	1	68.30	10	68.40	67.20	-9	9,788	-0.09%
2023/03/07	6	68.68	1	68.60	68.30	5	9,822	0.05%
2023/03/06	13.1	68.76	2	68.55	68.50	11.1	9,870	0.11%
2023/03/03	17	70.26	5	70.26	70.60	12	9,858	0.12%
2023/03/02	11	70.73	16.1	70.44	69.90	-5.1	9,745	-0.05%
2023/03/01	7	68.14	3	68.33	67.40	4	9,362	0.04%
2023/02/24	11	67.61	14	67.79	68.00	-3	9,027	-0.03%
2023/02/23	3	65.10	14	65.26	65.50	-11	8,555	-0.13%
2023/02/22	2	62.20	2	62.55	61.90	0	8,291	0.00%
2023/02/21	0	0.00	3.2	61.35	61.80	-3.2	8,291	-0.04%
2023/02/20	1	60.30	7	60.44	60.50	-6	8,451	-0.07%
2023/02/17	0.2	60.50	4	60.20	60.20	-3.8	8,532	-0.04%
2023/02/14	0	0.00	3	61.70	61.60	-3	8,770	-0.03%
2023/02/13	0	0.00	2	60.00	61.10	-2	8,853	-0.02%
2023/02/10	0	0.00	1	61.30	61.30	-1	9,038	-0.01%
2023/02/09	0	0.00	9	62.38	62.00	-9	9,162	-0.10%
2023/02/08	1	62.10	13	61.92	62.10	-12	9,368	-0.13%
2023/02/07	0	0.00	6	61.62	61.70	-6	9,407	-0.06%
2023/02/06	1	60.40	41	60.63	61.20	-40	9,474	-0.42%
2023/02/03	2	62.00	1	62.60	61.60	1	9,524	0.01%
2023/02/02	1	62.10	5	61.38	61.90	-4	9,532	-0.04%
2023/02/01	1	61.80	4	61.20	61.20	-3	9,558	-0.03%
2023/01/31	21	60.50	2.2	60.35	60.70	18.8	9,590	0.20%
2023/01/30	2	59.70	0.2	60.10	59.90	1.9	9,621	0.02%
2023/01/13	1	59.00	0	0.00	58.80	1	9,758	0.01%
2023/01/12	1.2	60.12	0	0.00	59.20	1.2	9,819	0.01%
2023/01/11	1	60.50	0	0.00	60.00	1	9,844	0.01%
2023/01/10	3	60.37	2	60.65	60.10	1	9,885	0.01%
2023/01/09	3	59.73	1	60.50	60.80	2	9,986	0.02%
2023/01/06	7.2	60.34	11	60.93	60.00	-3.8	10,019	-0.04%
2023/01/04	21	60.49	2	60.45	60.00	19	10,126	0.19%
2023/01/03	2	61.35	1	62.40	62.60	1	10,141	0.01%
2022/12/30	3	61.80	0	0.00	61.40	3	10,203	0.03%
2022/12/29	1	61.40	8	61.33	61.40	-7	10,319	-0.07%
2022/12/28	1	61.20	0	0.00	61.30	1	10,428	0.01%
2022/12/27	11	62.87	0	0.00	62.10	11	10,510	0.10%
2022/12/26	5	63.36	1	63.00	62.70	4	10,577	0.04%
2022/12/23	6	65.17	7	64.86	64.80	-1	10,549	-0.01%
2022/12/22	38	65.59	39	66.19	67.00	-1	10,436	-0.01%
2022/12/21	21	64.00	26	64.77	64.80	-5	9,828	-0.05%
2022/12/20	1	62.80	5	63.66	62.80	-4	9,502	-0.04%
2022/12/19	14	63.56	6	63.13	61.90	8	9,246	0.09%
2022/12/16	36	64.91	55	64.50	64.40	-19	8,936	-0.21%
2022/12/15	15	61.83	22	62.22	63.50	-7	8,658	-0.08%
2022/12/14	2	58.90	0	0.00	58.80	2	8,714	0.02%
2022/12/13	1	59.00	2.1	59.86	59.60	-1.1	8,698	-0.01%
2022/12/12	0.1	59.40	0	0.00	58.90	0.1	8,849	0.00%
2022/12/09	0	0.00	1.3	58.54	60.10	-1.3	8,953	-0.01%
2022/12/08	11.1	57.70	0	0.00	57.80	11.1	9,250	0.12%
2022/12/07	12	59.29	3	59.63	58.20	9	9,439	0.10%
2022/12/06	1.2	59.37	0	0.00	57.90	1.2	9,468	0.01%
2022/12/05	5	61.30	0	0.00	61.30	5	9,428	0.05%
2022/12/02	14	61.38	0	0.00	61.50	14	9,492	0.15%
2022/12/01	13	62.61	0	0.00	61.50	13	9,529	0.14%
2022/11/30	10	60.99	0	0.00	61.90	10	9,486	0.11%
2022/11/29	9	59.60	0	0.00	61.30	9	9,493	0.09%
2022/11/28	0	0.00	1	59.40	59.40	-1	9,552	-0.01%
2022/11/25	0	0.00	4	61.28	60.70	-4	9,562	-0.04%
2022/11/24	0	0.00	7	59.16	59.80	-7	9,497	-0.07%
2022/11/23	1	58.70	1	58.80	58.70	0	9,479	0.00%
2022/11/21	3	56.40	0	0.00	56.40	3	9,576	0.03%
2022/11/18	4	58.03	3	57.97	57.70	1	9,624	0.01%
2022/11/17	5	58.40	1	58.50	58.50	4	9,620	0.04%
2022/11/16	8	59.76	10	59.55	59.00	-2	9,648	-0.02%
2022/11/15	2	58.15	1	58.50	58.50	1	9,664	0.01%
2022/11/14	0	0.00	4	58.35	58.30	-4	9,673	-0.04%
2022/11/11	1	58.10	3	57.73	57.30	-2	9,690	-0.02%
2022/11/09	0	0.00	1	57.10	57.10	-1	9,694	-0.01%
2022/11/08	0	0.00	6	56.97	56.70	-6	9,791	-0.06%
2022/11/07	4	55.75	4	55.85	55.60	0	9,677	0.00%
2022/11/04	9	53.53	6	53.88	54.90	3	9,596	0.03%
2022/11/02	2	52.10	16	52.33	52.00	-14	9,427	-0.15%
2022/11/01	14	51.11	0	0.00	51.10	14	9,403	0.15%
2022/10/28	0	0.00	15	53.60	52.80	-15	9,457	-0.16%
2022/10/27	1	52.80	1	53.30	54.10	0	9,421	0.00%
2022/10/25	3	55.03	0	0.00	54.40	3	9,401	0.03%
2022/10/24	1	55.70	4	55.50	55.40	-3	9,443	-0.03%
2022/10/21	0	0.00	5	53.06	53.00	-5	9,368	-0.05%
2022/10/20	23	52.14	22	52.80	53.00	1	9,375	0.01%
2022/10/19	3	55.23	2	54.80	54.50	1	9,370	0.01%
2022/10/18	0	0.00	12	54.10	54.70	-12	9,388	-0.13%
2022/10/17	12	50.75	13	51.21	53.50	-1	9,488	-0.01%
2022/10/14	0	0.00	27	54.10	54.00	-27	9,776	-0.28%
2022/10/13	1.1	52.13	1	53.50	51.60	0.1	9,780	0.00%
2022/10/12	23	54.81	2	53.95	53.80	21	9,889	0.21%
2022/10/11	18	56.22	0	0.00	56.10	18	9,820	0.18%
2022/10/07	6	58.50	6	58.90	58.90	0	9,705	0.00%
2022/10/06	13	57.08	4	56.80	58.30	9	9,651	0.09%
2022/10/05	1	58.00	6	57.53	57.40	-5	9,582	-0.05%
2022/10/04	10	54.60	10	54.90	56.50	0	9,528	0.00%
2022/10/03	29	53.44	29	52.25	53.90	0	9,458	0.00%
2022/09/30	5	49.74	21	50.73	51.70	-16	9,524	-0.17%
2022/09/29	8	51.20	9	52.01	51.20	-1	9,759	-0.01%
2022/09/28	29.1	51.99	19	51.92	51.50	10.1	10,070	0.10%
2022/09/27	12.1	54.86	14	55.70	55.50	-1.9	10,023	-0.02%
2022/09/26	4	55.90	3	55.70	55.20	1	10,039	0.01%
2022/09/23	3	58.77	1	58.90	57.90	2	10,118	0.02%
2022/09/22	31.2	59.22	16.1	58.13	58.00	15.1	10,163	0.15%
2022/09/21	44	58.04	89.4	58.89	59.70	-45.4	9,902	-0.46%
2022/09/20	2	55.70	3	55.97	55.40	-1	9,725	-0.01%
2022/09/19	10.1	56.05	2	55.45	55.10	8.1	10,215	0.08%
2022/09/16	11	58.60	27	58.76	59.10	-16	10,379	-0.15%
2022/09/15	33	58.25	30	58.81	59.00	3	10,546	0.03%
2022/09/14	22.1	55.90	10	56.10	56.70	12.1	10,629	0.11%
2022/09/13	26.3	54.98	2	55.30	54.60	24.3	10,650	0.23%
2022/09/12	0	0.00	20	56.20	55.80	-20	10,866	-0.18%
2022/09/08	32	53.46	16	53.17	52.70	16	10,952	0.15%
2022/09/07	7	54.04	11	54.29	54.20	-4	11,060	-0.04%
2022/09/06	14.5	55.36	11	55.41	55.10	3.5	11,209	0.03%
2022/09/05	9	54.48	5.3	54.53	54.30	3.7	11,412	0.03%
2022/09/02	10.1	55.06	5	53.92	54.10	5.1	11,571	0.04%
2022/09/01	4.1	56.43	33	56.49	55.80	-28.9	11,840	-0.24%
2022/08/31	23.1	57.47	9	57.84	57.90	14.1	12,072	0.12%
2022/08/30	2	58.15	9	58.34	57.90	-7	12,243	-0.06%
2022/08/29	22.5	58.51	5	58.20	58.00	17.5	12,384	0.14%
2022/08/26	10	62.40	6	62.60	62.60	4	12,564	0.03%
2022/08/25	0.2	62.45	5	62.26	62.20	-4.8	12,740	-0.04%
2022/08/24	8.2	63.64	0	0.00	62.80	8.2	13,040	0.06%
2022/08/23	0	0.00	1	63.90	63.80	-1	13,155	-0.01%
2022/08/22	38.7	64.65	23	65.33	64.90	15.7	13,280	0.12%
2022/08/19	3	68.33	50	68.82	68.10	-47	13,663	-0.34%
2022/08/18	9	69.61	3	69.63	69.30	6	13,935	0.04%
2022/08/17	6.5	69.38	0	0.00	69.20	6.5	14,208	0.05%
2022/08/16	1	68.71	1	68.70	68.50	0	14,467	0.00%
2022/08/15	11	68.52	43	69.08	69.60	-32	15,072	-0.21%
2022/08/12	6	67.00	8	68.48	68.60	-2	15,127	-0.01%
2022/08/11	36	67.09	0	0.00	66.90	36	15,344	0.23%
2022/08/10	9	67.54	0	0.00	66.90	9	15,521	0.06%
2022/08/09	1	66.70	2	67.10	67.40	-1	15,835	-0.01%
2022/08/08	1.1	66.62	0	0.00	66.70	1.1	16,152	0.01%
2022/08/05	10	67.41	5	67.08	67.50	5	16,343	0.03%
2022/08/04	4.1	66.48	11	65.95	66.40	-6.9	16,756	-0.04%
2022/08/03	12.1	67.09	5	67.28	67.20	7.1	17,114	0.04%
2022/08/02	3	66.87	3	67.70	68.00	0	17,767	0.00%
2022/08/01	3.3	68.19	2	68.60	68.80	1.3	18,273	0.01%
2022/07/29	3.1	69.09	16	68.63	68.60	-12.9	18,835	-0.07%
2022/07/28	10.1	67.88	0	0.00	68.00	10.1	19,610	0.05%
2022/07/27	6	67.80	0	0.00	68.30	6	20,306	0.03%
2022/07/26	12	66.70	12	67.65	67.60	0	20,545	0.00%
2022/07/25	2	68.40	1	68.20	68.00	1	20,856	0.00%
2022/07/22	1	69.50	21	69.13	69.50	-20	20,982	-0.10%
2022/07/21	34	68.60	16	69.69	68.20	18	21,120	0.09%
2022/07/20	2.4	67.72	31	68.25	67.20	-28.6	20,998	-0.14%
2022/07/19	24	67.61	13.3	68.05	67.80	10.7	21,373	0.05%
2022/07/18	6	65.93	7	66.80	66.50	-1	21,806	0.00%
2022/07/15	2	65.40	3	65.20	65.30	-1	22,470	0.00%
2022/07/14	0	0.00	5	66.20	66.30	-5	23,861	-0.02%
2022/07/13	7.2	65.00	5	66.10	64.70	2.2	24,483	0.01%
2022/07/12	13.1	64.25	0	0.00	64.00	13.1	24,813	0.05%
2022/07/11	0	0.00	42	67.35	67.10	-42	25,378	-0.17%
2022/07/08	54	67.09	39	67.83	67.10	15	25,436	0.06%
2022/07/07	40	63.30	33	64.51	65.60	7	25,271	0.03%
2022/07/06	32	65.90	13	66.61	65.30	19	25,067	0.08%
2022/07/05	28	63.46	44	64.31	64.30	-16	24,880	-0.06%
2022/07/04	53	62.01	0	0.00	62.10	53	24,830	0.21%
2022/07/01	22	63.68	13	63.96	61.80	9	24,789	0.04%
2022/06/30	10	66.08	13	65.78	65.00	-3	24,566	-0.01%
2022/06/29	5.2	67.43	19	67.58	67.90	-13.8	24,375	-0.06%
2022/06/28	10	69.30	14	70.00	70.30	-4	24,253	-0.02%
2022/06/27	8	70.98	10	70.93	71.20	-2	24,082	-0.01%
2022/06/24	23	67.97	20	68.26	66.80	3	23,592	0.01%
2022/06/23	7	67.31	14	66.42	66.40	-7	23,286	-0.03%
2022/06/22	16	69.60	12	68.71	68.00	4	23,057	0.02%
2022/06/21	4	72.53	3	73.33	73.10	1	22,630	0.00%
2022/06/20	3.2	75.13	11	74.81	72.60	-7.9	22,392	-0.04%
2022/06/17	2.1	80.43	10	79.38	78.60	-8	22,053	-0.04%
2022/06/16	18.2	81.84	18	81.37	80.00	0.2	21,857	0.00%
2022/06/15	8	84.08	2	83.80	83.60	6	21,658	0.03%
2022/06/14	23	84.84	17	85.51	85.40	6	21,510	0.03%
2022/06/13	41.2	87.96	3	87.57	87.30	38.2	21,437	0.18%
2022/06/10	18.1	90.47	16	90.49	91.00	2.1	21,527	0.01%
2022/06/09	32.1	94.74	9	93.57	93.10	23.1	21,528	0.11%
2022/06/08	39.1	99.72	3	98.50	98.20	36.1	21,804	0.17%
2022/06/07	16.5	104.08	55	103.95	104.50	-38.5	22,353	-0.17%
2022/06/06	74	104.25	50.2	103.64	102.00	23.8	22,305	0.11%
2022/06/02	44	102.56	22	103.45	103.50	22	22,127	0.10%
2022/06/01	14	100.58	44	100.22	102.00	-30	22,033	-0.14%
2022/05/31	12	97.73	7	98.51	97.60	5	21,879	0.02%
2022/05/30	4	96.90	5	97.62	97.80	-1	21,952	0.00%
2022/05/27	32	98.23	11	97.86	97.50	21	21,887	0.10%
2022/05/26	16	99.46	39	99.74	100.50	-23	21,470	-0.11%
2022/05/25	37.1	98.65	25	98.46	97.70	12.1	21,354	0.06%
2022/05/24	10	97.74	8	97.88	97.20	2	21,214	0.01%
2022/05/23	59	98.72	70.2	98.19	97.40	-11.2	21,216	-0.05%
2022/05/20	23	93.68	31	93.85	93.60	-8	20,693	-0.04%
2022/05/19	16	91.26	6	91.50	91.90	10	20,716	0.05%
2022/05/18	3	93.01	10	93.60	93.40	-7	20,599	-0.03%
2022/05/17	22.4	93.48	7	95.13	91.80	15.4	20,581	0.07%
2022/05/16	20	93.59	27.2	94.69	95.50	-7.2	20,511	-0.04%
2022/05/13	6	95.00	46	95.35	94.60	-40	20,239	-0.20%
2022/05/12	76.2	97.54	59	98.61	94.50	17.2	20,084	0.09%
2022/05/11	63.2	99.60	38	99.81	98.00	25.2	19,675	0.13%
2022/05/10	134	103.20	118	103.24	101.00	16	19,482	0.08%	大買/大賣/
2022/05/09	134.1	104.06	63	105.25	100.50	71.1	18,875	0.38%	大買/
2022/05/06	68	104.04	69.2	105.60	108.00	-1.2	18,397	-0.01%
2022/05/05	91	102.41	129.2	103.63	105.00	-38.2	17,863	-0.21%	大賣/
2022/05/04	26	99.11	37.3	98.60	100.50	-11.3	17,011	-0.07%
2022/05/03	12	92.18	19	93.18	94.60	-7	16,316	-0.04%
2022/04/29	17.1	91.56	29	91.51	92.20	-12	16,138	-0.07%
2022/04/28	7	87.74	11	88.28	87.00	-4	15,888	-0.03%
2022/04/27	11	86.30	17	86.29	86.00	-6	15,709	-0.04%
2022/04/26	16	86.71	0	0.00	85.40	16	15,567	0.10%
2022/04/25	37.3	92.43	2	92.40	88.30	35.3	15,288	0.23%
2022/04/22	49.1	98.35	29	98.52	97.80	20.1	14,841	0.14%
2022/04/21	52	101.51	80	102.17	100.50	-28	14,272	-0.20%
2022/04/20	100	101.82	111	102.76	98.60	-11	13,562	-0.08%	大賣/
2022/04/19	42.1	98.90	63	99.37	98.50	-20.9	12,164	-0.17%
2022/04/18	85	98.04	49	98.39	95.80	36	11,499	0.31%
2022/04/15	28.1	95.96	72	96.36	99.30	-44	11,147	-0.39%
2022/04/14	1	91.20	7	90.80	91.10	-6	10,553	-0.06%
2022/04/13	2	89.15	6	88.45	88.40	-4	10,569	-0.04%
2022/04/12	7	87.56	1	87.90	87.70	6	10,571	0.06%
2022/04/11	16	90.71	15	91.05	90.50	1	10,472	0.01%
2022/04/08	0	86.70	17.1	87.48	88.50	-17.1	10,337	-0.17%
2022/04/07	11.1	85.61	10.1	88.28	84.80	0.9	10,279	0.01%
2022/04/01	0	87.00	3	87.30	87.50	-3	10,292	-0.03%
2022/03/31	0	86.30	0	0.00	86.40	0	10,304	0.00%
2022/03/30	0	0.00	1	85.20	86.90	-1	10,330	-0.01%
2022/03/29	0	86.30	0	0.00	86.30	0	10,363	0.00%
2022/03/28	4	83.80	8	85.09	86.50	-4	10,438	-0.04%
2022/03/25	5.1	85.19	2	84.70	84.70	3.1	10,660	0.03%
2022/03/24	3.1	86.47	0	0.00	86.40	3.1	10,848	0.03%
2022/03/23	1	87.70	1.6	87.97	88.00	-0.6	11,509	0.00%
2022/03/22	7.1	87.16	0	0.00	86.70	7.1	12,102	0.06%
2022/03/21	2	88.10	0	0.00	87.80	2	12,365	0.02%
2022/03/18	3	87.97	0	0.00	88.30	3	12,395	0.02%
2022/03/17	4	88.55	0	0.00	88.50	4	12,374	0.03%
2022/03/16	27.1	91.23	7	92.10	87.50	20.1	12,354	0.16%
2022/03/15	52	95.62	38.1	94.87	92.20	13.9	12,199	0.11%
2022/03/14	8.1	100.54	36	100.23	99.40	-27.9	12,142	-0.23%
2022/03/11	32	99.38	22	99.42	99.50	10	11,808	0.08%
2022/03/10	10.1	96.77	37	97.61	99.50	-26.9	11,305	-0.24%
2022/03/09	1	89.00	19	89.70	90.50	-18	10,610	-0.17%
2022/03/08	5	87.80	0	0.00	85.90	5	10,644	0.05%
2022/03/07	6	89.20	4	89.90	89.90	2	10,536	0.02%
2022/03/04	16	93.14	6	92.95	91.50	10	10,468	0.10%
2022/03/03	4	92.85	5	93.78	93.50	-1	10,289	-0.01%
2022/03/02	1	91.50	1	92.00	92.00	0	10,161	0.00%
2022/03/01	1	92.00	7.1	91.93	92.70	-6.1	10,086	-0.06%
2022/02/25	13	91.36	13	92.02	89.90	0	9,997	0.00%
2022/02/24	0	0.00	10.2	91.23	89.80	-10.2	9,799	-0.10%
2022/02/23	5	90.82	3.1	92.06	91.90	1.9	9,637	0.02%
2022/02/22	2	89.65	0	0.00	89.50	2	9,332	0.02%
2022/02/21	4	90.33	3	90.00	90.00	1	9,196	0.01%
2022/02/18	3	89.13	5	89.46	89.90	-2	9,023	-0.02%
2022/02/17	9	88.33	7	88.49	88.50	2	8,932	0.02%
2022/02/16	0	0.00	20.3	87.74	89.60	-20.3	8,823	-0.23%
2022/02/14	3	84.17	2	83.50	83.20	1	8,690	0.01%
2022/02/10	7	83.79	6	84.02	84.00	1	8,765	0.01%
2022/02/09	0	0.00	1	80.59	81.00	-1	8,665	-0.01%
2022/02/08	5	79.10	3	78.57	79.80	2	8,694	0.02%
2022/02/07	1	78.90	1	78.50	78.50	0	8,886	0.00%
2022/01/25	1.2	73.76	0	0.00	73.10	1.2	9,189	0.01%
2022/01/24	3	74.60	1	75.00	75.90	2	9,262	0.02%
2022/01/21	0	0.00	3	77.40	77.50	-3	9,285	-0.03%
2022/01/19	2	76.30	0	0.00	74.90	2	9,303	0.02%
2022/01/18	3	79.00	0	0.00	79.00	3	9,205	0.03%
2022/01/17	2	78.15	0	0.00	78.50	2	9,291	0.02%
2022/01/14	0	0.00	0.1	78.50	79.10	-0.1	9,374	0.00%
2022/01/12	0	0.00	4	77.90	78.00	-4	9,517	-0.04%
2022/01/07	1	80.00	0	0.00	79.80	1	9,786	0.01%
2022/01/06	2	82.05	1	83.20	81.60	1	9,897	0.01%
2022/01/05	0	0.00	1	81.50	81.40	-1	9,908	-0.01%
2022/01/03	0	0.00	10	79.60	80.30	-10	10,181	-0.10%
2021/12/30	0	0.00	1	81.50	81.60	-1	10,494	-0.01%
2021/12/29	0	0.00	1	83.40	82.60	-1	10,668	-0.01%
2021/12/28	1	82.30	1	83.00	81.90	0	10,790	0.00%
2021/12/23	2	83.50	1	84.40	83.10	1	11,531	0.01%
2021/12/22	4	83.33	0	0.00	83.50	4	11,633	0.03%
2021/12/21	8	83.45	14	84.61	83.50	-6	11,559	-0.05%
2021/12/20	2	84.30	5	83.48	83.00	-3	11,394	-0.03%
2021/12/17	15	83.73	22	84.47	83.40	-7	11,254	-0.06%
2021/12/16	32	78.66	35	78.94	79.70	-3	10,636	-0.03%
2021/12/15	1	76.50	16	75.93	77.50	-15	10,067	-0.15%
2021/12/14	2.1	71.24	2	71.55	70.50	0.1	9,882	0.00%
2021/12/13	0	0.00	1	73.20	73.20	-1	9,896	-0.01%
2021/12/10	7	72.94	0	0.00	72.60	7	9,981	0.07%
2021/12/09	6	75.05	15	74.03	74.70	-9	10,063	-0.09%
2021/12/08	9	78.11	13	76.51	75.70	-4	10,226	-0.04%
2021/12/07	1	74.90	1	75.60	75.30	0	10,085	0.00%
2021/12/06	2	75.05	3	75.20	74.10	-1	10,137	-0.01%
2021/12/03	1	74.90	1	73.20	73.00	0	10,232	0.00%
2021/12/02	9	74.52	7	75.39	74.90	2	10,590	0.02%
2021/11/30	0	0.00	5	72.42	73.10	-5	11,010	-0.05%
2021/11/29	3	70.10	2	70.70	70.60	1	11,221	0.01%
2021/11/26	2	70.40	18	71.00	69.80	-16	11,592	-0.14%
2021/11/25	11	73.39	7	73.60	74.00	4	11,822	0.03%
2021/11/24	0	0.00	17	73.11	73.20	-17	12,403	-0.14%
2021/11/23	16	71.38	1	72.10	71.50	15	12,572	0.12%
2021/11/18	1	70.70	1	71.20	71.10	0	15,042	0.00%
2021/11/17	1	70.50	0	0.00	70.80	1	15,308	0.01%
2021/11/16	0	0.00	2	72.50	72.80	-2	15,561	-0.01%
2021/11/15	2	70.75	0	0.00	70.60	2	16,377	0.01%
2021/11/12	0	0.00	9.2	73.45	73.20	-9.2	16,816	-0.05%
2021/11/11	22	71.30	6	72.53	70.60	16	16,780	0.10%
2021/11/10	6	72.67	5	72.40	72.60	1	16,824	0.01%
2021/11/09	1.1	72.84	3	72.33	72.90	-2	16,866	-0.01%
2021/11/08	2	70.70	2	71.20	71.60	0	16,862	0.00%
2021/11/05	5	69.58	4	69.85	70.30	1	16,934	0.01%
2021/11/04	21	70.62	6	71.43	69.10	15	17,083	0.09%
2021/11/03	3	69.27	4	69.33	68.00	-1	17,159	-0.01%
2021/11/01	1	67.00	0	0.00	67.00	1	17,840	0.01%
2021/10/29	3	65.67	0.2	64.79	65.30	2.8	17,819	0.02%
2021/10/28	0.1	65.04	2	64.90	64.60	-1.9	17,868	-0.01%
2021/10/27	1	66.20	0	0.00	65.70	1	18,117	0.01%
2021/10/26	1	68.70	1	68.00	68.00	0	18,603	0.00%
2021/10/25	1	69.70	38	68.72	68.70	-37	19,193	-0.19%
2021/10/22	1	67.90	0	0.00	68.20	1	19,525	0.01%
2021/10/21	1.1	69.63	3	70.07	70.20	-2	19,883	-0.01%
2021/10/20	2	68.65	4	69.80	68.80	-2	20,089	-0.01%
2021/10/18	4	64.80	4	64.93	67.70	0	20,902	0.00%
2021/10/15	1	67.80	0	0.00	68.10	1	21,232	0.00%
2021/10/14	1	68.90	1	68.20	68.20	0	21,392	0.00%
2021/10/13	3.2	67.88	2	70.20	67.70	1.2	21,481	0.01%
2021/10/12	1	69.70	10	69.99	69.60	-9	22,429	-0.04%
2021/10/07	17	76.58	18	76.57	75.50	-1	23,501	0.00%
2021/10/06	4	72.28	2	71.15	71.30	2	23,866	0.01%
2021/10/05	2	71.00	5	68.64	71.50	-3	24,268	-0.01%
2021/10/04	2.2	71.12	4	72.73	70.50	-1.9	24,809	-0.01%
2021/10/01	8.5	75.31	11	74.63	74.40	-2.5	25,770	-0.01%
2021/09/30	13	80.66	14	80.68	80.90	-1	26,652	0.00%
2021/09/29	4	79.25	6	79.25	77.00	-2	27,527	-0.01%
2021/09/28	8	77.71	0	0.00	77.90	8	28,566	0.03%
2021/09/27	2	80.95	0	0.00	79.20	2	29,831	0.01%
2021/09/24	0	0.00	10	80.95	81.20	-10	33,083	-0.03%
2021/09/22	4	77.90	2	78.35	77.80	2	37,267	0.01%
2021/09/17	4	79.55	2	79.25	80.00	2	39,933	0.01%
2021/09/16	1	78.50	1	79.20	79.30	0	42,963	0.00%
2021/09/15	1	79.70	6	79.65	79.90	-5	46,178	-0.01%
2021/09/14	15	80.17	10	80.00	78.30	5	48,285	0.01%
2021/09/13	5	79.48	5	80.46	79.50	0	51,510	0.00%
2021/09/10	10	78.17	3	78.43	78.80	7	51,714	0.01%
2021/09/09	10	78.56	22	78.04	78.20	-12	53,088	-0.02%
2021/09/08	7	77.71	11	78.76	79.40	-4	53,904	-0.01%
2021/09/07	44	80.45	37	79.59	78.20	7	55,329	0.01%
2021/09/06	22.1	79.53	36	79.64	77.70	-13.9	55,943	-0.02%
2021/09/03	74	81.93	51	80.88	81.30	23	56,818	0.04%
2021/09/02	4	84.59	9	83.68	84.60	-5	56,864	-0.01%
2021/09/01	21.2	86.10	8.3	86.10	83.50	12.9	57,142	0.02%
2021/08/31	24	89.86	16.7	88.92	89.50	7.3	57,798	0.01%
2021/08/30	58	92.28	66.5	92.17	90.50	-8.5	58,324	-0.01%
2021/08/27	2.3	88.39	2	89.05	88.80	0.3	58,913	0.00%
2021/08/26	6.3	89.66	9	90.26	89.70	-2.7	61,224	0.00%
2021/08/25	14	88.39	31.2	89.73	91.00	-17.2	62,654	-0.03%
2021/08/24	31	89.52	19	89.29	87.00	12	62,379	0.02%
2021/08/23	3	85.67	13.5	86.54	87.30	-10.5	61,844	-0.02%
2021/08/20	9	78.56	9	78.87	79.40	0	62,542	0.00%
2021/08/19	42.1	82.09	42	80.47	76.70	0.1	62,969	0.00%
2021/08/18	34	79.54	41.3	79.81	81.60	-7.3	62,946	-0.01%
2021/08/17	3	76.57	1	77.00	74.20	2	63,698	0.00%
2021/08/16	1	76.70	5	76.18	76.10	-4	65,314	-0.01%
2021/08/13	5	77.82	3	77.53	76.10	2	66,434	0.00%
2021/08/12	9	76.91	7	77.49	77.90	2	67,719	0.00%
2021/08/11	5.2	76.29	4	76.75	76.40	1.2	68,500	0.00%
2021/08/10	7	80.44	0	0.00	77.10	7	68,870	0.01%
2021/08/09	12.4	81.70	1	82.00	79.60	11.4	69,060	0.02%
2021/08/06	25	83.83	25	83.91	82.00	0	69,491	0.00%
2021/08/05	10	79.90	13	80.23	79.20	-3	69,395	0.00%
2021/08/04	15	78.46	10	78.40	78.50	5	69,542	0.01%
2021/08/03	15	78.90	16	79.29	77.90	-1	70,666	0.00%
2021/08/02	24	79.70	22	79.00	79.00	2	70,835	0.00%
2021/07/30	14.3	81.15	7	79.77	78.00	7.3	70,764	0.01%
2021/07/29	8	78.08	17	79.13	83.20	-9	70,488	-0.01%
2021/07/28	8	75.63	11	75.38	75.70	-3	70,084	0.00%
2021/07/27	5	77.48	7	78.86	75.00	-2	69,851	0.00%
2021/07/26	6	79.63	2	80.45	78.00	4	69,664	0.01%
2021/07/23	5.4	81.86	6	81.67	81.60	-0.6	69,686	0.00%
2021/07/22	9	78.10	13.1	78.45	78.20	-4.1	69,480	-0.01%
2021/07/21	18	82.08	10	82.11	79.50	8	69,262	0.01%
2021/07/20	6	83.88	11	84.19	83.00	-5	69,033	-0.01%
2021/07/19	11.1	87.69	6	86.93	86.60	5.1	70,040	0.01%
2021/07/16	39.3	92.34	38	93.38	88.00	1.3	70,757	0.00%
2021/07/15	33	88.80	43	89.05	91.40	-10	70,483	-0.01%
2021/07/14	31	84.37	21.2	85.70	83.10	9.8	71,253	0.01%
2021/07/13	10.3	90.61	18	89.49	88.00	-7.8	71,451	-0.01%
2021/07/12	20.3	98.60	30	96.72	95.00	-9.7	71,273	-0.01%
2021/07/09	50.6	97.55	42	97.09	95.00	8.6	70,768	0.01%
2021/07/08	51.5	99.29	67	99.94	101.00	-15.5	70,237	-0.02%
2021/07/07	62	99.80	56	98.93	96.40	6	69,118	0.01%
2021/07/06	58.2	101.51	37.8	101.74	99.90	20.3	68,179	0.03%
2021/07/05	42.1	101.38	41.2	102.83	99.30	0.9	67,273	0.00%
2021/07/02	43.1	110.25	36.4	110.30	109.50	6.7	66,281	0.01%
2021/07/01	120.2	114.49	124.4	115.35	111.00	-4.2	65,435	-0.01%	大買/大賣/
2021/06/30	39.4	105.31	90.2	106.28	110.50	-50.8	62,480	-0.08%
2021/06/29	104.2	107.43	75.6	106.18	100.50	28.7	60,994	0.05%	大買/
2021/06/28	133.4	107.52	81.1	106.92	107.00	52.3	59,009	0.09%	大買/
2021/06/25	136.1	102.32	156.3	101.98	102.00	-20.2	56,329	-0.04%	大買/大賣/
2021/06/24	137.1	94.40	145.3	94.76	98.10	-8.2	53,319	-0.02%	大買/大賣/
2021/06/23	140.6	94.20	93.1	94.69	89.80	47.5	50,069	0.09%	大買/
2021/06/22	146.7	96.85	163.4	97.70	99.70	-16.7	47,918	-0.03%	大買/大賣/
2021/06/21	8	90.55	22.2	90.66	90.70	-14.2	44,599	-0.03%
2021/06/18	26.1	80.22	73.7	81.86	82.50	-47.7	44,279	-0.11%
2021/06/17	28.1	73.54	42	74.04	75.00	-13.9	43,059	-0.03%
2021/06/16	70.3	74.93	68	75.58	71.70	2.3	42,298	0.01%
2021/06/15	71	74.35	68	74.61	74.30	3	40,804	0.01%
2021/06/11	35	71.07	53	71.60	70.50	-18	39,747	-0.05%
2021/06/10	24	66.71	19	66.34	67.80	5	38,670	0.01%
2021/06/09	15	67.69	15	68.15	66.90	0	38,325	0.00%
2021/06/08	55	68.71	57	69.16	67.50	-2	37,791	-0.01%
2021/06/07	18	67.18	17	68.05	65.40	1	36,736	0.00%
2021/06/04	122	73.69	64	73.50	70.20	58	35,885	0.16%	大買/
2021/06/03	130.1	78.81	88	78.81	76.70	42.1	34,724	0.12%	大買/
2021/06/02	72	74.10	141	75.08	77.00	-69	32,196	-0.21%	大賣/
2021/06/01	27.3	68.73	18.4	69.10	70.00	8.8	30,426	0.03%
2021/05/31	31.1	69.54	29.1	69.81	67.40	2.1	29,963	0.01%
2021/05/28	39	68.89	46.1	69.13	68.60	-7.1	29,180	-0.02%
2021/05/27	28.1	67.80	25	67.65	68.20	3.1	28,200	0.01%
2021/05/26	32.3	66.37	46	66.22	66.10	-13.7	27,470	-0.05%
2021/05/25	63.5	68.08	32	66.84	65.50	31.5	26,646	0.12%
2021/05/24	79	71.31	49	69.76	70.00	30	25,420	0.12%
2021/05/21	32.5	65.48	26.3	65.83	67.70	6.2	23,704	0.03%
2021/05/20	34	65.76	12	65.54	61.70	22	22,447	0.10%
2021/05/19	27	62.74	46	63.13	64.90	-19	21,046	-0.09%
2021/05/18	26	56.92	39	57.22	59.00	-13	20,204	-0.06%
2021/05/17	34.6	55.01	18	55.78	53.70	16.6	19,623	0.08%
2021/05/14	39.5	58.30	35	57.56	59.60	4.5	19,165	0.02%
2021/05/13	70.3	57.82	48	58.84	57.50	22.3	18,372	0.12%
2021/05/12	59.1	66.09	67	67.05	63.80	-7.9	17,695	-0.04%
2021/05/11	112	74.04	203	74.44	70.80	-91	17,218	-0.53%	大買/大賣/
2021/05/10	49	72.57	72	72.09	75.10	-23	15,994	-0.14%
2021/05/07	25	63.19	6	65.67	68.30	19	15,655	0.12%
2021/05/06	57.1	69.10	17.2	69.29	66.10	39.9	15,376	0.26%
2021/05/05	48	65.82	47	68.61	68.50	1	15,070	0.01%
2021/05/04	18.3	68.52	28	67.65	67.00	-9.7	14,815	-0.07%
2021/05/03	25.5	74.32	5.1	75.09	74.40	20.4	14,627	0.14%
2021/04/29	35.1	68.49	13.6	67.64	70.80	21.5	14,362	0.15%
2021/04/28	7	66.94	5	66.40	66.50	2	14,027	0.01%
2021/04/27	38	65.50	16	66.23	66.10	22	13,789	0.16%
2021/04/26	51	58.53	27.5	60.36	64.30	23.5	13,492	0.17%
2021/04/23	30	56.19	32.9	56.62	58.60	-2.9	13,222	-0.02%
2021/04/22	33	56.96	46	55.07	54.10	-13	12,087	-0.11%
2021/04/21	42	52.29	69.5	53.23	53.90	-27.5	11,255	-0.24%
2021/04/20	31	48.14	48	48.31	49.00	-17	10,506	-0.16%
2021/04/19	34	46.23	25	46.94	46.90	9	9,456	0.10%
2021/04/16	8.2	41.42	26	41.80	42.75	-17.8	8,607	-0.21%
2021/04/15	1	39.10	34	38.98	38.90	-33	8,037	-0.41%
2021/04/14	5	38.21	1	38.60	38.00	4	7,958	0.05%
2021/04/13	5	38.17	1	39.00	38.20	4	7,811	0.05%
2021/04/12	23	39.16	15	39.28	38.40	8	7,710	0.10%
2021/04/09	11	38.30	0.5	38.10	37.55	10.6	7,495	0.14%
2021/04/08	5	39.74	18.5	40.02	39.50	-13.5	7,199	-0.19%
2021/04/07	15	40.07	7	40.06	40.00	8	6,955	0.12%
2021/04/06	9	38.67	5	38.74	38.90	4	6,566	0.06%
2021/04/01	8	36.46	8	36.31	36.45	0	6,256	0.00%
2021/03/31	1	34.35	17.1	35.59	35.80	-16.1	5,819	-0.28%
2021/03/30	4	32.81	0	0.00	32.95	4	5,335	0.07%
2021/03/29	0	0.00	6	32.85	33.00	-6	5,308	-0.11%
2021/03/25	2	30.65	2	30.95	30.85	0	5,535	0.00%
2021/03/24	0	0.00	2	31.50	32.00	-2	5,523	-0.04%
2021/03/23	4	31.65	10	32.35	32.40	-6	5,456	-0.11%
2021/03/22	9	32.68	7	32.91	32.95	2	5,314	0.04%
2021/03/19	0	0.00	1	32.00	32.00	-1	5,046	-0.02%
2021/03/18	0	0.00	2.2	31.47	31.45	-2.2	4,834	-0.05%
2021/03/17	0	0.00	1	30.00	30.20	-1	4,698	-0.02%
2021/03/16	1	29.65	28	29.66	29.90	-27	4,630	-0.58%
2021/03/15	5	29.48	3.3	29.43	29.85	1.7	4,593	0.04%
2021/03/12	0	0.00	3	28.87	29.05	-3	4,540	-0.07%
2021/03/11	0	0.00	3	29.03	28.80	-3	4,490	-0.07%
2021/03/10	1	28.60	0	0.00	28.85	1	4,446	0.02%
2021/03/09	2	28.70	2	28.55	28.65	0	4,404	0.00%
2021/03/08	0	0.00	1	28.25	28.00	-1	4,313	-0.02%
2021/03/05	6	28.09	16	27.83	27.90	-10	4,276	-0.23%
2021/03/04	0	0.00	5	27.98	28.25	-5	4,135	-0.12%
2021/03/03	0	0.00	2	27.75	27.95	-2	4,080	-0.05%
2021/03/02	0	0.00	12	27.53	27.30	-12	4,044	-0.30%
2021/02/26	1	27.65	1	27.50	27.85	0	4,016	0.00%
2021/02/25	6	27.45	4	27.36	27.90	2	3,963	0.05%
2021/02/24	0	0.00	6	27.10	27.10	-6	3,886	-0.15%
2021/02/19	2	26.30	0	0.00	26.40	2	3,758	0.05%
2021/02/18	10	26.65	4	26.85	26.75	6	3,721	0.16%
2021/02/17	3	25.10	2	25.28	25.75	1	3,617	0.03%
2021/02/03	3	24.42	0	0.00	24.35	3	3,530	0.08%
2021/02/02	0	0.00	5	24.62	24.50	-5	3,541	-0.14%
2021/01/29	5	23.95	0	0.00	23.90	5	3,516	0.14%
2021/01/20	1	24.00	1	24.70	23.80	0	3,393	0.00%
2021/01/18	1	25.00	1	25.20	25.20	0	3,304	0.00%
2021/01/15	3	26.67	0	0.00	26.00	3	3,227	0.09%
2021/01/14	10	27.90	26.2	28.02	27.60	-16.2	3,095	-0.52%
2021/01/13	1	27.20	1	27.30	27.00	0	2,920	0.00%
2021/01/12	34	27.57	9	27.83	26.75	25	2,810	0.89%
2021/01/11	0	0.00	7.1	26.75	26.75	-7.1	2,369	-0.30%
2021/01/07	0	0.00	25.4	24.07	24.05	-25.4	2,241	-1.13%
2021/01/05	10	25.10	2	24.95	24.95	8	2,144	0.37%
2020/12/29	0	0.00	5	24.68	24.70	-5	1,997	-0.25%
2020/12/28	5	25.05	0	0.00	25.15	5	1,902	0.26%
2020/12/25	0	0.00	1	24.40	24.25	-1	1,767	-0.06%
2020/12/24	1	24.00	4	24.15	24.05	-3	1,732	-0.17%
2020/12/23	10	24.02	0	0.00	24.20	10	1,714	0.58%
2020/12/22	3	24.73	8	25.34	23.85	-5	1,668	-0.30%
2020/12/21	7	24.32	12	24.88	25.20	-5	1,463	-0.34%
2020/12/18	1	23.80	2	23.80	23.75	-1	1,234	-0.08%
2020/12/07	0.2	21.95	0	0.00	22.00	0.2	1,000	0.02%
2020/12/04	1	22.20	0	0.00	22.20	1	997	0.10%
2020/12/03	0	0.00	3	22.35	22.40	-3	1,001	-0.30%
2020/12/02	0	0.00	7	22.31	22.30	-7	1,035	-0.68%
2020/11/26	10	22.55	0	0.00	22.80	10	1,034	0.97%
2020/11/13	0.4	21.80	0	0.00	21.80	0.4	1,084	0.04%
2020/11/11	0	0.00	2	21.85	21.90	-2	1,110	-0.18%
2020/11/09	0.1	21.32	0	0.00	21.25	0.1	1,096	0.01%
2020/10/16	3	21.80	0	0.00	21.70	3	1,245	0.24%
2020/10/07	0	0.00	1.1	22.36	22.50	-1.1	1,262	-0.08%
2020/10/05	1	22.20	0	0.00	22.50	1	1,270	0.08%
2020/09/24	2	21.45	0	0.00	21.35	2	1,423	0.14%
2020/09/21	1	22.25	0	0.00	22.30	1	1,460	0.07%
2020/09/16	2	22.00	0	0.00	22.00	2	1,505	0.13%
2020/09/11	1	22.25	0	0.00	22.30	1	1,640	0.06%
2020/09/07	0	0.00	1	23.35	23.25	-1	1,699	-0.06%
2020/09/02	1	23.10	1	23.20	22.95	0	1,873	0.00%
2020/08/31	0	0.00	5	22.95	23.15	-5	2,262	-0.22%
2020/08/28	1.4	22.94	1	23.05	22.85	0.4	2,253	0.02%
2020/08/27	0	0.00	1	22.75	22.75	-1	2,274	-0.04%
2020/08/21	4	22.13	0	0.00	22.25	4	2,409	0.17%
2020/08/19	0	0.00	0.1	23.05	22.90	-0.1	2,450	0.00%
2020/08/17	0	0.00	1	23.40	23.25	-1	2,507	-0.04%
2020/08/12	0.8	22.90	0	0.00	22.75	0.8	2,536	0.03%
2020/08/10	0	0.00	3.5	22.56	22.60	-3.5	2,588	-0.14%
2020/08/04	1	21.35	0	0.00	21.35	1	2,600	0.04%
2020/08/03	1	21.15	0	0.00	21.25	1	2,609	0.04%
2020/07/28	14	21.40	0	0.00	21.10	14	2,639	0.53%
2020/07/24	1	22.25	0	0.00	22.25	1	2,639	0.04%
2020/07/23	2	22.75	0	0.00	22.70	2	2,643	0.08%
2020/07/22	1	23.15	0	0.00	23.00	1	2,649	0.04%
2020/07/17	0	0.00	3	22.90	22.70	-3	2,644	-0.11%
2020/07/15	0	0.00	4	22.75	22.80	-4	2,678	-0.15%
2020/07/14	1	22.80	0	0.00	22.80	1	2,696	0.04%
2020/07/13	2	22.95	0	0.00	23.00	2	2,704	0.07%
2020/07/10	1	22.80	0	0.00	22.85	1	2,729	0.04%
2020/07/09	2	23.35	0	0.00	23.10	2	2,729	0.07%
2020/07/07	1	23.45	0	0.00	23.70	1	2,693	0.04%
2020/07/03	1	25.20	0	0.00	25.20	1	2,659	0.04%
2020/06/29	0	0.00	8	24.40	24.50	-8	2,551	-0.31%
2020/06/24	0	24.75	0	0.00	24.75	0	2,550	0.00%
2020/06/23	8	24.75	0	0.00	24.85	8	2,558	0.31%
2020/06/22	1	24.90	0	0.00	25.00	1	2,541	0.04%
2020/06/17	15	23.98	0	0.00	24.15	15	2,476	0.61%
2020/06/16	0	0.00	1	23.75	23.75	-1	2,507	-0.04%
2020/06/12	1	23.35	4	23.31	23.50	-3	2,545	-0.12%
2020/06/10	1	24.40	1	24.45	24.40	0	2,515	0.00%
2020/06/09	0	0.00	9	24.27	24.40	-9	2,550	-0.35%
2020/06/08	4	23.79	1	23.80	23.80	3	2,463	0.12%
2020/06/05	1	24.40	32	24.46	24.30	-31	2,126	-1.46%
2020/05/29	1	22.70	4	22.60	22.65	-3	2,060	-0.15%
2020/05/28	12	22.80	4	23.40	22.55	8	2,026	0.39%
2020/05/27	6	23.75	0	0.00	23.30	6	1,981	0.30%
2020/05/25	6	23.98	0	0.00	23.95	6	1,911	0.31%
2020/05/22	16	23.88	6	23.86	23.60	10	1,877	0.53%
2020/05/21	3	23.82	0	0.00	24.20	3	1,847	0.16%
2020/05/20	2	23.75	0	0.00	23.70	2	1,810	0.11%
2020/05/19	7	23.45	0	0.00	23.50	7	1,819	0.38%
2020/05/18	1	23.00	0	0.00	23.35	1	1,813	0.06%
2020/05/15	1	23.45	0	0.00	23.35	1	1,795	0.06%
2020/05/14	3	23.68	1	23.80	23.40	2	1,751	0.11%
2020/05/13	0	0.00	1	24.15	24.20	-1	1,725	-0.06%
2020/05/12	14	24.45	0	0.00	24.50	14	1,720	0.81%
2020/05/11	0	0.00	1	24.60	24.60	-1	1,728	-0.06%
2020/05/08	3	24.45	0	0.00	24.40	3	1,727	0.17%
2020/05/07	1	23.85	0	0.00	24.30	1	1,761	0.06%
2020/05/05	1	24.30	0	0.00	24.45	1	1,768	0.06%
2020/05/04	1	24.55	0	0.00	24.50	1	1,773	0.06%
2020/04/30	0	0.00	3	25.15	25.15	-3	1,773	-0.17%
2020/04/29	0	0.00	5.3	24.35	24.40	-5.3	1,784	-0.29%
2020/04/28	1	23.95	0	0.00	24.10	1	1,779	0.06%
2020/04/27	3	23.70	0	0.00	23.85	3	1,818	0.16%
2020/04/23	1	23.60	0	0.00	23.60	1	1,859	0.05%
2020/04/21	1	23.75	0	0.00	23.60	1	1,880	0.05%
2020/04/20	1	23.95	10	24.00	24.00	-9	1,875	-0.48%
2020/04/17	1	24.00	0	0.00	23.85	1	1,880	0.05%
2020/04/16	0	0.00	6	23.90	23.85	-6	1,871	-0.32%
2020/04/15	6	24.00	0	0.00	24.10	6	1,863	0.32%
2020/04/14	1	23.45	0	0.00	23.50	1	1,858	0.05%
2020/04/13	11	22.95	10	22.95	22.90	1	1,867	0.05%
2020/04/10	0	0.00	9	23.03	23.15	-9	1,897	-0.47%
2020/04/09	7	23.13	0	0.00	23.05	7	1,903	0.37%
2020/04/01	1	21.85	0	0.00	21.90	1	1,887	0.05%
2020/03/30	0	0.00	2	20.95	21.30	-2	1,876	-0.11%
2020/03/27	1	21.50	0	0.00	21.40	1	1,862	0.05%
2020/03/26	1	21.30	0	0.00	21.40	1	1,837	0.05%
2020/03/25	0	0.00	1	21.60	21.55	-1	1,839	-0.05%
2020/03/23	0	0.00	10	19.60	19.80	-10	1,806	-0.55%
2020/03/19	1	19.60	0	0.00	19.40	1	1,764	0.06%
2020/03/18	2	22.30	0	0.00	21.55	2	1,732	0.12%
2020/03/13	7	23.82	66	24.14	24.80	-59	1,660	-3.55%
2020/03/09	1	26.45	0	0.00	26.15	1	1,527	0.07%
2020/03/03	1	27.20	0	0.00	27.30	1	1,446	0.07%
2020/02/10	0	0.00	34	27.18	27.05	-34	1,506	-2.26%
2020/02/05	15	27.93	0	0.00	27.85	15	1,471	1.02%
2020/02/03	1	27.80	0	0.00	27.80	1	1,472	0.07%
2020/01/31	1	28.35	0	0.00	28.25	1	1,433	0.07%
2020/01/30	2	28.35	2	28.30	28.15	0	1,428	0.00%
2020/01/17	0	0.00	3	29.10	29.00	-3	1,357	-0.22%
2020/01/16	0	0.00	2	29.00	29.00	-2	1,356	-0.15%
2020/01/14	2	29.05	0	0.00	29.00	2	1,385	0.14%
2020/01/08	40	28.98	0	0.00	29.00	40	1,395	2.87%
2020/01/06	1	29.00	0	0.00	29.05	1	1,427	0.07%
2019/12/31	2	29.50	0	0.00	29.55	2	1,444	0.14%
2019/12/27	3	29.45	0	0.00	29.35	3	1,720	0.17%
2019/12/24	1	29.25	0	0.00	29.40	1	1,734	0.06%
2019/12/18	2	29.33	0	0.00	29.35	2	1,835	0.11%
2019/12/16	1	29.20	0	0.00	29.50	1	1,862	0.05%
2019/12/12	1	29.60	0	0.00	29.50	1	1,857	0.05%
2019/11/28	1	29.90	0	0.00	29.65	1	2,067	0.05%
2019/11/27	0	0.00	1	29.90	29.90	-1	2,100	-0.05%
2019/11/25	2	29.80	0	0.00	29.75	2	2,165	0.09%
2019/11/21	2	29.50	0	0.00	29.45	2	2,160	0.09%
2019/11/11	1	29.70	0	0.00	29.50	1	2,208	0.05%
2019/11/08	0	0.00	40	29.90	29.90	-40	2,192	-1.82%
2019/11/05	0	0.00	2	30.50	30.55	-2	2,146	-0.09%
2019/11/04	5	30.50	0	0.00	30.50	5	2,182	0.23%
2019/11/01	3	30.50	0	0.00	30.50	3	2,188	0.14%
2019/10/21	1	30.75	0	0.00	30.75	1	2,493	0.04%
2019/10/17	0	0.00	42	30.70	30.65	-42	2,616	-1.61%
2019/10/14	1	30.75	1	30.80	30.85	0	2,703	0.00%
2019/10/09	1	30.55	0	0.00	30.55	1	2,671	0.04%
2019/10/07	40	30.79	1	30.75	30.70	39	2,678	1.46%
2019/10/04	44	30.06	0	0.00	30.50	44	2,658	1.65%
2019/10/03	4	29.49	0	0.00	29.60	4	2,596	0.15%
2019/10/02	5	30.10	0	0.00	30.20	5	2,401	0.21%
2019/09/25	25	30.47	0	0.00	30.55	25	2,406	1.04%
2019/09/24	0.3	30.10	0	0.00	30.10	0.3	2,391	0.01%
2019/09/23	2	30.33	0	0.00	30.10	2	2,362	0.08%
2019/09/20	3	30.38	0	0.00	30.35	3	2,321	0.13%
2019/09/19	5.6	30.89	0	0.00	30.70	5.6	2,289	0.24%
2019/09/17	3	31.17	0	0.00	31.15	3	2,266	0.13%
2019/09/16	1	31.10	24	31.20	31.05	-23	2,282	-1.01%
2019/09/12	1	31.30	0	0.00	31.30	1	2,291	0.04%
2019/09/11	24	31.75	12	31.55	31.35	12	2,290	0.52%
2019/09/10	2	31.60	0	0.00	31.50	2	2,266	0.09%
2019/09/02	0	0.00	4	32.51	32.60	-4	2,091	-0.19%
2019/08/30	2	31.75	0	0.00	31.80	2	2,034	0.10%
2019/08/28	1	31.10	0	0.00	31.05	1	1,924	0.05%
2019/08/19	7	31.50	0	0.00	31.45	7	1,856	0.38%
2019/08/16	10	30.95	0	0.00	31.15	10	1,817	0.55%
2019/08/15	20.6	30.51	0	0.00	30.60	20.6	1,787	1.15%
2019/08/14	1	30.45	0	0.00	30.55	1	1,779	0.06%
2019/08/08	5	30.60	0	0.00	30.95	5	1,731	0.29%
2019/08/07	1	31.00	0	0.00	30.70	1	1,706	0.06%
2019/08/06	10	31.05	15	31.10	31.15	-5	1,696	-0.29%
2019/08/02	25	31.67	0	0.00	31.40	25	1,637	1.53%
2019/08/01	0	0.00	3	32.10	32.10	-3	1,595	-0.19%
2019/07/29	25	33.02	0	0.00	32.95	25	1,557	1.61%
2019/07/26	0	0.00	51	33.55	33.35	-51	1,527	-3.34%
2019/07/25	1	35.00	0	0.00	35.20	1	1,473	0.07%
2019/07/23	0	0.00	21	34.85	35.05	-21	1,349	-1.56%
2019/07/22	1	35.50	0	0.00	35.80	1	1,281	0.08%
2019/07/19	10	34.50	0	0.00	34.80	10	1,186	0.84%
2019/07/17	2	32.90	4	32.85	32.95	-2	1,030	-0.19%
2019/07/15	0	0.00	6	32.33	32.50	-6	987	-0.61%
2019/07/12	6	31.95	3	32.30	31.95	3	988	0.30%
2019/07/11	1	32.85	0	0.00	32.45	1	963	0.10%
2019/07/10	2	32.65	0	0.00	32.75	2	952	0.21%
2019/07/09	0	0.00	1	32.00	32.20	-1	931	-0.11%
2019/07/08	3	31.95	0	0.00	31.75	3	913	0.33%
2019/07/04	16	31.75	2	31.75	31.65	14	888	1.58%
2019/07/03	0	0.00	60	31.31	31.20	-60	862	-6.96%
2019/07/02	0	0.00	1	31.15	31.05	-1	853	-0.12%
2019/07/01	0	0.00	18	31.30	31.15	-18	854	-2.11%
2019/06/27	0	0.00	1	31.25	31.05	-1	884	-0.11%
2019/06/21	0	0.00	1	30.90	30.80	-1	852	-0.12%
2019/06/19	0	0.00	18	30.10	30.10	-18	804	-2.24%
2019/06/14	1	29.70	0	0.00	29.60	1	800	0.12%
2019/06/04	1	29.75	0	0.00	29.65	1	834	0.12%
2019/05/31	0	0.00	3	29.80	29.70	-3	837	-0.36%
2019/05/27	0	0.00	15	29.60	29.65	-15	880	-1.70%
2019/05/24	0	0.00	8	29.45	29.50	-8	882	-0.91%
2019/05/20	1	29.25	0	0.00	29.30	1	894	0.11%
2019/05/17	0	0.00	1	29.50	29.50	-1	892	-0.11%
2019/05/16	0	0.00	3	29.60	29.55	-3	902	-0.33%
2019/05/13	1	29.50	0	0.00	29.45	1	922	0.11%
2019/05/10	1	29.90	0	0.00	29.70	1	932	0.11%
2019/05/08	0	0.00	20	30.05	30.05	-20	901	-2.22%
2019/05/07	0	0.00	9	30.16	30.20	-9	893	-1.01%
2019/05/03	0	0.00	167.1	30.03	30.00	-167.1	850	-19.64%	大賣/鉅額交易
2019/05/02	0	0.00	62.4	29.63	29.65	-62.4	815	-7.66%
2019/04/30	6	29.30	1	29.25	29.40	5	813	0.61%
2019/04/24	1	29.55	4	29.65	29.60	-3	807	-0.37%
2019/04/23	0	0.00	20	29.65	29.60	-20	802	-2.49%
2019/04/19	0	0.00	1	29.45	29.45	-1	794	-0.13%
2019/04/11	1	29.60	0	0.00	29.40	1	758	0.13%
2019/04/08	2	29.35	0	0.00	29.65	2	726	0.28%
2019/03/28	0	0.00	1	29.90	30.05	-1	648	-0.15%
2019/03/19	0	0.00	1	29.95	29.85	-1	655	-0.15%
2019/03/14	3	29.90	0.1	29.80	29.80	2.9	653	0.44%
2019/03/13	0	0.00	1	29.70	29.70	-1	652	-0.15%
2019/03/08	0.4	29.70	3	29.50	29.65	-2.6	700	-0.37%
2019/03/04	1	30.00	64	29.81	30.00	-63	701	-8.98%
2019/02/27	0	0.00	57	29.70	29.70	-57	687	-8.29%
2019/02/26	0	0.00	2	29.50	29.55	-2	675	-0.30%
2019/02/13	0	0.00	0.1	28.80	28.75	-0.1	656	-0.02%
2019/01/29	1	28.80	0	0.00	28.95	1	653	0.15%
2019/01/28	0	0.00	1	28.90	28.95	-1	665	-0.15%
2019/01/24	1	29.00	0	0.00	29.05	1	716	0.14%
2019/01/23	7	29.04	0	0.00	29.00	7	738	0.95%
2019/01/04	0	0.00	1	28.85	28.85	-1	1,456	-0.07%
2018/12/25	0	0.00	3	28.85	28.70	-3	1,678	-0.18%
2018/12/24	1	29.10	0	0.00	29.10	1	1,682	0.06%
2018/12/17	2	29.70	0	0.00	29.55	2	1,677	0.12%
2018/12/07	2	29.73	0	0.00	29.30	2	1,673	0.12%
2018/11/09	2	28.30	0	0.00	28.35	2	1,676	0.12%
2018/11/07	1	28.85	0	0.00	28.85	1	1,670	0.06%
2018/10/31	0	0.00	1	29.30	29.50	-1	1,651	-0.06%
2018/10/26	0	0.00	6	29.80	29.85	-6	1,632	-0.37%
2018/10/25	0	0.00	3	29.30	29.50	-3	1,617	-0.19%
2018/10/17	1	31.05	0	0.00	30.85	1	1,499	0.07%
2018/10/16	1	31.00	24	32.40	31.55	-23	1,424	-1.62%
2018/10/15	1	32.10	22.1	31.80	31.95	-21.1	1,158	-1.82%
2018/10/12	0	0.00	6	30.49	30.45	-6	1,050	-0.57%
2018/10/11	7	29.84	2	29.80	30.05	5	1,025	0.49%
2018/10/09	16.1	30.99	153	31.07	30.95	-136.9	978	-13.99%	大賣/鉅額交易
2018/10/08	0	0.00	42.4	30.40	30.80	-42.4	910	-4.66%
2018/10/04	0	0.00	2.1	30.34	30.60	-2.1	841	-0.25%
2018/10/03	0	0.00	14	30.45	30.10	-14	820	-1.71%
2018/10/01	0	0.00	14.1	29.90	29.90	-14.1	795	-1.78%
2018/09/27	0	0.00	109	29.75	29.75	-109	784	-13.89%	大賣/鉅額交易
2018/09/26	0	0.00	30	29.75	29.70	-30	775	-3.87%
2018/09/17	1	29.30	0	0.00	29.30	1	748	0.13%
2018/09/14	1	29.60	0	0.00	29.65	1	745	0.13%
2018/08/30	10	30.55	0.2	30.40	30.35	9.9	716	1.37%
2018/08/29	6	30.70	0	0.00	30.70	6	707	0.85%
2018/08/27	5	30.60	0	0.00	30.75	5	672	0.74%
2018/08/23	0.1	30.90	0	0.00	30.90	0.1	665	0.02%
2018/08/21	0	0.00	1	30.70	30.80	-1	635	-0.16%
2018/08/09	10	30.75	0	0.00	30.70	10	550	1.82%
2018/08/08	10	30.82	0	0.00	30.90	10	551	1.81%
2018/08/07	30	31.05	0	0.00	30.75	30	542	5.53%
2018/08/01	2	30.55	0	0.00	30.45	2	545	0.37%
2018/07/31	1	30.30	11	30.36	30.40	-10	538	-1.86%
2018/07/26	5	30.30	7	30.71	30.70	-2	517	-0.39%
2018/07/25	1	30.00	0	0.00	29.90	1	471	0.21%
2018/07/24	10	30.05	0	0.00	29.95	10	471	2.12%
2018/07/18	0	0.00	1	29.40	29.45	-1	445	-0.22%
2018/07/05	1	28.70	0	0.00	28.60	1	446	0.22%
2018/06/22	10	28.83	1	28.80	28.80	9	460	1.96%
2018/06/21	15	28.92	0	0.00	28.95	15	463	3.24%
2018/06/20	11	28.93	0	0.00	29.00	11	465	2.37%
2018/05/16	0	0.00	6	28.78	28.90	-6	471	-1.27%
2018/05/10	8	29.83	0	0.00	29.65	8	483	1.66%
2018/05/09	0	0.00	2	29.35	29.50	-2	470	-0.42%
2018/04/27	0	0.00	9	28.10	28.15	-9	443	-2.03%
2018/04/26	2	27.95	0	0.00	28.05	2	454	0.44%
2018/04/12	2	27.90	0	0.00	27.90	2	539	0.37%
2018/03/26	10	27.30	0	0.00	27.50	10	585	1.71%
2018/03/16	10	28.00	0	0.00	27.95	10	690	1.45%
2018/03/13	1	28.15	0	0.00	28.20	1	700	0.14%
2018/03/02	7	27.65	0	0.00	27.85	7	841	0.83%
2018/01/04	0	0.00	1	29.20	29.20	-1	1,152	-0.09%