慧洋-KY (2637)-元大-博愛券商分點個股進出

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
▲1.6
漲幅
+2.38%
成交量
6,071張
產業
上市航運類股
952人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

慧洋-KY (2637)籌碼相關－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/04/26	4	68.38	13.2	68.63	68.70	-9.2	6,323	-0.15%
2024/04/25	7	67.46	0	0.00	67.10	7	6,323	0.11%
2024/04/24	6	67.43	0	0.00	67.50	6	6,433	0.09%
2024/04/23	7	68.57	36.1	68.69	69.20	-29.1	6,346	-0.46%
2024/04/22	5	68.92	21.3	68.74	69.20	-16.3	6,217	-0.26%
2024/04/19	10	65.64	29	65.66	66.30	-19	5,846	-0.32%
2024/04/18	1	64.10	4	64.33	64.70	-3	5,649	-0.05%
2024/04/17	2	63.65	1	64.00	63.20	1	5,642	0.02%
2024/04/16	6	63.10	10	63.79	62.90	-4	5,686	-0.07%
2024/04/15	11	66.10	7	66.44	66.00	4	5,747	0.07%
2024/04/12	7.1	65.77	17.1	65.82	66.70	-10	5,782	-0.17%
2024/04/11	2	63.85	6	63.73	64.20	-4	6,060	-0.07%
2024/04/10	3	63.10	5	63.00	63.20	-2	6,140	-0.03%
2024/04/09	15.1	62.75	24	62.97	63.70	-9	6,134	-0.15%
2024/04/08	3	57.63	2	58.50	58.50	1	5,986	0.02%
2024/04/03	0.1	57.80	0.3	57.60	57.40	-0.3	5,976	0.00%
2024/04/02	8.1	57.26	5	57.30	57.30	3.1	6,020	0.05%
2024/04/01	0.1	58.40	0	0.00	58.50	0.1	6,049	0.00%
2024/03/29	3	58.27	10	58.90	58.40	-7	6,209	-0.11%
2024/03/28	0	0.00	13	59.43	58.90	-13	6,350	-0.20%
2024/03/27	1	58.40	6	58.80	60.00	-5	6,487	-0.08%
2024/03/26	6	59.95	6	59.68	59.50	0	6,719	0.00%
2024/03/25	8.1	61.89	5	61.90	61.90	3.1	6,756	0.05%
2024/03/22	1	60.30	10	61.10	61.80	-9	6,852	-0.13%
2024/03/21	6	60.73	0	0.00	60.60	6	7,038	0.09%
2024/03/20	1	61.50	4	61.48	61.10	-3	7,038	-0.04%
2024/03/19	1.5	61.24	2.1	61.50	61.50	-0.6	7,029	-0.01%
2024/03/18	5	58.46	0	0.00	58.60	5	7,055	0.07%
2024/03/13	2	61.40	0	0.00	60.60	2	6,970	0.03%
2024/03/12	3	61.50	0	0.00	61.50	3	7,058	0.04%
2024/03/11	1	61.20	4	61.33	61.60	-3	7,280	-0.04%
2024/03/08	2.1	60.32	4	61.04	60.80	-1.9	8,102	-0.02%
2024/03/07	2	59.70	5	60.20	59.80	-3	8,665	-0.03%
2024/03/06	6.1	61.51	2	60.60	60.10	4.1	8,832	0.05%
2024/03/05	3.2	61.51	0.1	61.50	61.70	3.2	8,838	0.04%
2024/03/04	5	61.02	8	61.23	62.00	-3	8,891	-0.03%
2024/03/01	9	60.54	1	60.59	61.10	8	9,499	0.08%
2024/02/29	9.2	60.99	8.1	61.10	61.40	1.1	9,495	0.01%
2024/02/27	10.3	59.33	3	59.30	58.10	7.3	9,318	0.08%
2024/02/26	3	57.79	21.2	59.08	59.30	-18.2	9,164	-0.20%
2024/02/23	8	56.79	7	56.53	56.40	1	8,967	0.01%
2024/02/22	6	57.20	5	57.26	56.80	1	8,926	0.01%
2024/02/21	16	56.41	6	56.65	56.50	10	8,768	0.11%
2024/02/20	3	54.60	11	55.12	54.90	-8	8,562	-0.09%
2024/02/19	0	54.00	6	53.83	53.90	-6	8,457	-0.07%
2024/02/16	0	0.00	2	52.70	53.00	-2	8,409	-0.02%
2024/02/15	1.1	51.39	1.1	51.68	52.40	0.1	8,403	0.00%
2024/02/05	1	51.11	1	51.10	51.00	0	8,382	0.00%
2024/02/01	0	0.00	3	52.73	53.20	-3	8,353	-0.04%
2024/01/30	1	51.30	0	0.00	52.00	1	8,286	0.01%
2024/01/26	2	52.40	0.6	52.00	51.60	1.4	8,291	0.02%
2024/01/25	0.1	52.30	1	52.70	52.40	-0.9	8,290	-0.01%
2024/01/24	1	53.00	1	52.40	52.30	0	8,292	0.00%
2024/01/23	1	52.40	1	52.80	52.50	0	8,292	0.00%
2024/01/19	2	51.70	0	0.00	52.10	2	8,297	0.02%
2024/01/18	2.6	53.22	11	53.10	53.20	-8.4	8,281	-0.10%
2024/01/17	0	0.00	24.2	50.98	50.30	-24.2	8,162	-0.30%
2024/01/16	0	0.00	16	50.55	50.90	-16	8,140	-0.20%
2024/01/15	2.1	51.64	1	51.50	51.50	1.1	8,140	0.01%
2024/01/12	1	51.90	0	0.00	52.10	1	8,160	0.01%
2024/01/11	1	51.50	2	51.55	51.50	-1	8,199	-0.01%
2024/01/10	1	51.09	5	51.04	51.10	-4	8,197	-0.05%
2024/01/09	4	52.65	3	52.40	52.50	1	8,159	0.01%
2024/01/08	1.1	53.73	5	53.90	54.00	-3.9	7,997	-0.05%
2024/01/05	5	54.70	6	54.68	54.90	-1	7,872	-0.01%
2024/01/04	4	53.33	3	53.40	53.20	1	7,462	0.01%
2024/01/03	4	52.10	2	52.30	52.10	2	7,437	0.03%
2024/01/02	3	53.60	2	53.25	52.40	1	7,479	0.01%
2023/12/29	0	0.00	4	52.23	52.00	-4	7,457	-0.05%
2023/12/28	28.2	52.54	2	51.90	51.90	26.2	7,560	0.35%
2023/12/27	5.1	53.50	5	53.42	53.50	0.1	7,538	0.00%
2023/12/26	0.1	52.00	5	52.64	53.00	-4.9	7,480	-0.07%
2023/12/25	6	50.19	6	50.43	49.95	0	7,324	0.00%
2023/12/22	21	53.12	16.1	53.23	53.20	4.9	7,252	0.07%
2023/12/21	4	53.05	18.1	53.27	53.60	-14.1	7,195	-0.20%
2023/12/20	5	51.48	17	51.56	52.00	-12	6,995	-0.17%
2023/12/19	22	51.50	2.4	51.76	51.00	19.6	6,992	0.28%
2023/12/18	12	51.47	11	51.37	51.30	1	7,084	0.01%
2023/12/15	2	50.95	1	51.10	51.10	1	7,143	0.01%
2023/12/14	6	50.87	5	51.00	50.60	1	7,403	0.01%
2023/12/13	6	52.03	6.1	52.00	51.50	-0.1	7,594	0.00%
2023/12/12	0	51.08	0	0.00	50.70	0	8,078	0.00%
2023/12/11	3	50.63	13	50.61	50.90	-10	8,421	-0.12%
2023/12/08	24	51.55	24	50.68	50.60	0	8,403	0.00%
2023/12/07	2	51.50	4	51.48	51.20	-2	8,341	-0.02%
2023/12/06	8.1	52.64	9.2	52.44	52.50	-1.1	8,257	-0.01%
2023/12/05	35.1	54.69	28	54.07	53.60	7.1	8,049	0.09%
2023/12/04	45	54.07	38	53.81	55.00	7	7,193	0.10%
2023/12/01	9	50.43	9	50.10	50.30	0	6,548	0.00%
2023/11/30	2	49.33	35	49.00	48.50	-33	6,363	-0.52%
2023/11/29	8	48.31	5	48.20	48.15	3	6,336	0.05%
2023/11/28	13	49.97	50	48.97	48.90	-37	6,225	-0.59%
2023/11/27	1	46.80	2	46.55	46.60	-1	5,540	-0.02%
2023/11/24	3	45.53	3	45.28	45.10	0	5,446	0.00%
2023/11/23	0	0.00	1	44.65	44.65	-1	5,462	-0.02%
2023/11/21	37	44.21	0	0.00	44.45	37	5,503	0.67%
2023/11/17	2	43.98	0	0.00	44.10	2	5,642	0.04%
2023/11/13	2	42.15	0	0.00	42.10	2	6,208	0.03%
2023/11/06	0	0.00	1	43.35	43.40	-1	6,414	-0.02%
2023/11/03	0	0.00	1	43.30	43.20	-1	6,435	-0.02%
2023/11/02	0	0.00	2	42.38	42.65	-2	6,452	-0.03%
2023/11/01	6	41.73	32	41.95	41.80	-26	6,463	-0.40%
2023/10/31	4	42.25	5	42.09	41.70	-1	6,473	-0.02%
2023/10/30	2	42.43	0	0.00	42.80	2	6,532	0.03%
2023/10/26	0	42.90	0	0.00	42.30	0	6,662	0.00%
2023/10/24	3	43.87	1	43.80	44.00	2	6,692	0.03%
2023/10/23	4	44.18	3	44.45	44.30	1	6,693	0.02%
2023/10/20	6.3	45.81	0	0.00	45.60	6.3	6,689	0.09%
2023/10/19	2	47.00	2	46.80	47.15	0	6,775	0.00%
2023/10/18	1	45.78	3	45.73	45.25	-2	6,772	-0.03%
2023/10/17	7	46.50	3	46.55	45.60	4	6,811	0.06%
2023/10/16	0.1	46.90	0	0.00	46.90	0.1	6,851	0.00%
2023/10/12	2	46.65	4	46.65	47.05	-2	6,917	-0.03%
2023/10/11	13	48.05	2	47.05	47.15	11	6,906	0.16%
2023/10/06	48	48.48	25	48.78	48.90	23	6,844	0.34%
2023/10/05	8	47.86	4	47.56	47.30	4	6,762	0.06%
2023/10/04	0	0.00	20	46.24	47.90	-20	6,708	-0.30%
2023/10/03	10	46.78	10	47.29	46.50	0	6,612	0.00%
2023/10/02	12.2	47.31	0	0.00	47.35	12.2	6,614	0.18%
2023/09/28	3	48.53	0	0.00	48.45	3	6,576	0.05%
2023/09/27	11.2	49.52	1	49.15	48.45	10.2	6,577	0.16%
2023/09/26	5	48.45	0	0.00	48.75	5	6,572	0.08%
2023/09/25	3.3	49.06	2	49.28	48.70	1.3	6,554	0.02%
2023/09/22	14	49.72	6	49.79	49.65	8	6,523	0.12%
2023/09/21	15	49.87	0	0.00	49.45	15	6,474	0.23%
2023/09/20	6	50.92	10	50.95	50.00	-4	6,315	-0.06%
2023/09/19	12	51.14	20	51.06	50.50	-8	6,030	-0.13%
2023/09/18	10	51.20	20.3	50.96	50.50	-10.3	5,762	-0.18%
2023/09/15	17	51.62	22.3	51.90	51.40	-5.3	5,563	-0.10%
2023/09/14	5	50.10	30.4	49.88	50.90	-25.4	4,974	-0.51%
2023/09/11	1	46.15	0	0.00	45.90	1	4,608	0.02%
2023/09/08	5	46.00	3	46.05	45.80	2	4,591	0.04%
2023/09/04	3.1	43.88	5	45.47	45.55	-2	4,580	-0.04%
2023/09/01	1	45.50	0	0.00	45.20	1	4,545	0.02%
2023/08/31	0	0.00	30	45.61	45.90	-30	4,585	-0.65%
2023/08/30	1	45.30	0	0.00	45.55	1	4,585	0.02%
2023/08/29	39	45.18	7	45.23	45.50	32	4,615	0.69%
2023/08/28	0	43.65	0	0.00	43.80	0	4,660	0.00%
2023/08/25	1	43.70	0	0.00	43.30	1	4,724	0.02%
2023/08/24	15.1	44.04	12	43.62	43.60	3.1	4,812	0.06%
2023/08/23	15.2	45.35	24	44.74	44.65	-8.8	4,852	-0.18%
2023/08/22	5.1	44.72	3	45.30	45.15	2.1	4,915	0.04%
2023/08/21	6	46.13	5	45.80	45.80	1	4,840	0.02%
2023/08/18	19	47.28	27.1	47.39	47.50	-8.1	4,706	-0.17%
2023/08/17	1	43.95	1	43.20	43.95	0	4,435	0.00%
2023/08/14	11.1	42.66	23	42.66	41.80	-12	4,360	-0.27%
2023/08/11	2.1	44.99	1.7	44.81	44.60	0.4	4,260	0.01%
2023/08/10	0	0.00	10	45.00	45.25	-10	4,239	-0.24%
2023/08/09	4.3	45.50	0	0.00	45.45	4.3	4,240	0.10%
2023/08/08	5	46.18	0	0.00	46.45	5	4,223	0.12%
2023/08/07	2	46.75	0	0.00	46.90	2	4,196	0.05%
2023/08/04	2	47.25	4	47.14	47.40	-2	4,198	-0.05%
2023/08/02	9.7	47.39	2.1	47.40	47.35	7.6	4,185	0.18%
2023/08/01	8	47.01	0	0.00	47.05	8	4,123	0.19%
2023/07/31	2	45.73	0	0.00	45.55	2	4,046	0.05%
2023/07/28	4.3	47.07	4	46.68	46.40	0.3	4,008	0.01%
2023/07/27	0	0.00	5	46.10	46.05	-5	3,924	-0.13%
2023/07/25	6	44.93	0	0.00	44.85	6	3,935	0.15%
2023/07/24	0	45.55	0	0.00	45.45	0	3,904	0.00%
2023/07/21	2	46.30	2	46.60	46.45	0	3,800	0.00%
2023/07/20	0	46.00	4	45.65	46.30	-4	3,738	-0.11%
2023/07/19	3	45.82	0	0.00	45.25	3	3,667	0.08%
2023/07/18	3.2	45.00	5	45.46	45.45	-1.8	3,608	-0.05%
2023/07/17	1.3	45.52	1	45.80	45.65	0.3	3,553	0.01%
2023/07/14	0	0.00	4	46.01	46.05	-4	3,583	-0.11%
2023/07/13	8.2	46.01	8.1	45.65	45.15	0.2	3,621	0.00%
2023/07/12	4	46.56	2	46.93	46.60	2	3,597	0.06%
2023/07/11	4	47.50	2	47.30	47.60	2	3,584	0.06%
2023/07/10	9.2	47.42	0.7	47.50	47.05	8.5	3,630	0.23%
2023/07/07	11	48.11	0	0.00	48.00	11	3,668	0.30%
2023/07/06	7	48.96	0	0.00	48.85	7	3,678	0.19%
2023/07/05	0	49.00	0	0.00	48.85	0	3,743	0.00%
2023/07/04	29	49.38	17	48.94	48.75	12	3,852	0.31%
2023/07/03	20	50.00	1	49.55	49.70	19	3,824	0.50%
2023/06/30	41	48.89	1	49.20	48.80	40	3,771	1.06%
2023/06/29	1	48.65	1	48.80	48.65	0	3,744	0.00%
2023/06/28	4	48.98	43	49.11	48.95	-39	3,768	-1.03%
2023/06/27	0.1	49.95	10	50.00	49.80	-9.9	3,808	-0.26%
2023/06/26	17.1	49.97	4	50.03	49.95	13.1	3,938	0.33%
2023/06/21	12	49.84	1	49.75	50.00	11	3,998	0.28%
2023/06/19	1	50.30	0	0.00	50.20	1	4,175	0.02%
2023/06/16	2	50.90	0	0.00	50.70	2	4,167	0.05%
2023/06/15	1.1	50.51	40	50.85	50.70	-39	4,155	-0.94%
2023/06/14	0.1	51.00	3	51.27	50.70	-3	4,180	-0.07%
2023/06/13	6.1	50.30	4	50.40	50.30	2.1	4,284	0.05%
2023/06/12	41.1	50.40	4	50.28	50.30	37.1	4,436	0.84%
2023/06/09	12	50.88	1	50.70	51.00	11	4,541	0.24%
2023/06/08	3.2	50.80	1	51.20	50.80	2.2	4,597	0.05%
2023/06/07	7	50.69	0	0.00	50.80	7	4,681	0.15%
2023/06/06	5.1	50.64	0	0.00	50.40	5.1	4,705	0.11%
2023/06/05	1	50.10	7	50.34	50.20	-6	4,725	-0.13%
2023/06/02	9	49.97	2	50.30	50.20	7	4,763	0.15%
2023/06/01	17	49.88	1	50.30	49.70	16	4,924	0.33%
2023/05/31	8	51.91	1.9	52.05	51.00	6.2	5,012	0.12%
2023/05/30	11.1	53.14	4	52.40	52.30	7.1	5,388	0.13%
2023/05/29	7	59.92	2	60.10	60.30	4.9	5,653	0.09%
2023/05/26	8.2	59.60	22	60.30	59.00	-13.8	6,084	-0.23%
2023/05/25	9	61.74	23	61.77	61.30	-14	6,260	-0.22%
2023/05/24	2	62.70	0.7	62.90	62.90	1.3	6,258	0.02%
2023/05/23	0.5	63.10	1	63.50	63.00	-0.5	6,258	-0.01%
2023/05/22	2	63.35	1	62.90	63.30	1	6,247	0.02%
2023/05/19	3	62.87	1	62.90	62.90	2	6,255	0.03%
2023/05/18	1	63.40	3.5	63.26	63.40	-2.5	6,235	-0.04%
2023/05/17	0	0.00	3	63.07	63.20	-3	6,231	-0.05%
2023/05/16	0	0.00	1	62.80	62.90	-1	6,227	-0.02%
2023/05/15	0	0.00	3	62.77	62.70	-3	6,235	-0.05%
2023/05/12	0	0.00	1	62.70	62.20	-1	6,224	-0.02%
2023/05/11	0	0.00	1	61.80	61.80	-1	6,235	-0.02%
2023/05/10	0.1	62.10	3	62.33	62.40	-2.9	6,249	-0.05%
2023/05/09	2	61.20	2.1	60.81	60.70	-0.1	6,249	0.00%
2023/05/08	42	60.99	35	61.17	61.00	7	6,277	0.11%
2023/05/05	5	61.52	0	0.00	61.10	5	6,320	0.08%
2023/05/04	2	62.50	0	0.00	62.50	2	6,318	0.03%
2023/05/03	10	63.04	5	62.80	62.80	5	6,367	0.08%
2023/05/02	4	63.18	1.2	63.36	64.00	2.9	6,397	0.04%
2023/04/28	0	0.00	14	63.76	64.10	-14	6,401	-0.22%
2023/04/26	5	61.74	0	0.00	62.00	5	6,421	0.08%
2023/04/25	3	62.53	3	63.07	62.00	0	6,421	0.00%
2023/04/24	30	62.45	26	62.65	62.60	4	6,439	0.06%
2023/04/21	32	62.63	30	62.95	62.80	2	6,453	0.03%
2023/04/20	0.1	63.50	1	63.20	62.70	-0.9	6,450	-0.01%
2023/04/19	4	63.65	0	0.00	63.50	4	6,465	0.06%
2023/04/18	4	65.18	2	64.60	64.60	2	6,505	0.03%
2023/04/17	21	65.85	22.3	65.72	66.00	-1.3	6,485	-0.02%
2023/04/14	0.3	64.73	0	0.00	65.10	0.3	6,613	0.00%
2023/04/13	4	65.10	4	64.90	64.60	0	6,660	0.00%
2023/04/12	1.2	65.57	1	65.90	65.80	0.2	6,635	0.00%
2023/04/11	7	66.30	11	65.82	65.80	-4	6,629	-0.06%
2023/04/10	11.1	66.80	4	66.30	66.40	7.1	6,650	0.11%
2023/04/07	9.4	65.41	13.1	66.28	66.60	-3.7	6,656	-0.06%
2023/04/06	7.9	64.65	3	64.97	63.80	4.9	6,658	0.07%
2023/03/31	2	64.50	1	64.60	64.20	1	6,801	0.01%
2023/03/30	0.2	64.00	0	0.00	64.00	0.2	7,577	0.00%
2023/03/29	5.3	63.55	0	0.00	63.50	5.3	8,017	0.07%
2023/03/28	3.5	64.67	2	64.75	64.10	1.5	8,393	0.02%
2023/03/27	18	65.48	23	65.83	66.00	-5	8,799	-0.06%
2023/03/24	0	0.00	6	63.72	63.70	-6	9,368	-0.06%
2023/03/23	20.2	65.11	2	65.20	64.30	18.2	9,661	0.19%
2023/03/22	1	68.20	2	68.35	68.50	-1	9,562	-0.01%
2023/03/21	32	67.70	31	67.45	67.60	1	9,583	0.01%
2023/03/20	1	67.40	0	0.00	67.50	1	9,621	0.01%
2023/03/17	10	67.80	11	67.70	67.70	-1	9,707	-0.01%
2023/03/16	41	68.41	22	67.74	67.60	19	9,741	0.20%
2023/03/15	19	69.12	17	68.41	68.60	2	9,749	0.02%
2023/03/14	23	66.57	5	67.26	68.20	18	9,785	0.18%
2023/03/13	8	66.34	3	66.27	66.00	5	9,754	0.05%
2023/03/10	10	67.54	3	67.13	66.50	7	9,724	0.07%
2023/03/09	6	67.22	7	67.49	67.00	-1	9,771	-0.01%
2023/03/08	0.6	67.93	0	0.00	67.20	0.6	9,788	0.01%
2023/03/07	9	68.73	14.3	68.34	68.30	-5.3	9,822	-0.05%
2023/03/06	10.1	68.71	36	68.43	68.50	-25.9	9,870	-0.26%
2023/03/03	43.1	69.98	19	70.45	70.60	24.1	9,858	0.24%
2023/03/02	52	70.39	63	70.30	69.90	-11	9,745	-0.11%
2023/03/01	46.1	68.64	32	67.99	67.40	14.1	9,362	0.15%
2023/02/24	52	67.40	69	68.02	68.00	-17	9,027	-0.19%
2023/02/23	17	64.85	19	65.51	65.50	-2	8,555	-0.02%
2023/02/22	26	62.33	0	0.00	61.90	26	8,291	0.31%
2023/02/21	4	61.30	4	61.80	61.80	0	8,291	0.00%
2023/02/20	1	60.30	2	60.30	60.50	-1	8,451	-0.01%
2023/02/17	1	60.10	2	60.20	60.20	-1	8,532	-0.01%
2023/02/16	0	0.00	1	61.00	61.10	-1	8,596	-0.01%
2023/02/15	2	61.30	2	61.10	61.00	0	8,730	0.00%
2023/02/13	0	0.00	1	60.90	61.10	-1	8,853	-0.01%
2023/02/10	0	0.00	5	61.40	61.30	-5	9,038	-0.06%
2023/02/09	10	62.20	14	62.27	62.00	-4	9,162	-0.04%
2023/02/08	0	0.00	1	61.70	62.10	-1	9,368	-0.01%
2023/02/07	1	61.50	0	0.00	61.70	1	9,407	0.01%
2023/02/06	5	60.76	0	0.00	61.20	5	9,474	0.05%
2023/02/03	13	62.31	16	61.78	61.60	-3	9,524	-0.03%
2023/02/02	1	62.00	6	61.83	61.90	-5	9,532	-0.05%
2023/02/01	2.1	61.15	100	61.20	61.20	-97.9	9,558	-1.02%
2023/01/31	59.1	60.35	3	60.63	60.70	56.1	9,590	0.58%
2023/01/30	53.1	60.06	2	59.90	59.90	51.1	9,621	0.53%
2023/01/17	9	59.54	6.1	59.26	59.80	2.9	9,647	0.03%
2023/01/13	2	59.35	1	59.00	58.80	1	9,758	0.01%
2023/01/12	5.1	59.31	1	59.20	59.20	4.1	9,819	0.04%
2023/01/11	1	60.10	0	0.00	60.00	1	9,844	0.01%
2023/01/10	3.1	60.81	1	60.10	60.10	2.1	9,885	0.02%
2023/01/09	3	60.17	3	60.30	60.80	0	9,986	0.00%
2023/01/06	2	60.00	2	60.05	60.00	0	10,019	0.00%
2023/01/05	0	0.00	5	60.24	60.80	-5	10,026	-0.05%
2023/01/04	5	60.70	0	0.00	60.00	5	10,126	0.05%
2023/01/03	51	62.23	52	61.73	62.60	-1	10,141	-0.01%
2022/12/30	1	61.80	1	61.90	61.40	0	10,203	0.00%
2022/12/29	20	61.60	16	61.85	61.40	4	10,319	0.04%
2022/12/28	21.1	61.81	22	62.12	61.30	-0.9	10,428	-0.01%
2022/12/27	31	62.48	26	63.08	62.10	5	10,510	0.05%
2022/12/26	4.2	62.87	9	63.06	62.70	-4.8	10,577	-0.05%
2022/12/23	17.3	65.10	23	64.96	64.80	-5.7	10,549	-0.05%
2022/12/22	56	65.79	79	65.38	67.00	-23	10,436	-0.22%
2022/12/21	54	64.30	18	64.68	64.80	36	9,828	0.37%
2022/12/20	23	62.51	25.1	63.58	62.80	-2.1	9,502	-0.02%
2022/12/19	68	62.97	68	62.98	61.90	0	9,246	0.00%
2022/12/16	44.1	64.97	29.2	65.26	64.40	14.9	8,936	0.17%
2022/12/15	7	62.29	25.3	62.38	63.50	-18.3	8,658	-0.21%
2022/12/14	5	58.30	0	0.00	58.80	5	8,714	0.06%
2022/12/13	0	0.00	10	59.70	59.60	-10	8,698	-0.11%
2022/12/12	6	59.10	1	59.70	58.90	5	8,849	0.06%
2022/12/09	5	58.90	5	59.82	60.10	0	8,953	0.00%
2022/12/08	2	57.80	0	0.00	57.80	2	9,250	0.02%
2022/12/07	9	59.42	11	58.64	58.20	-2	9,439	-0.02%
2022/12/06	5	59.20	2.5	59.76	57.90	2.5	9,468	0.03%
2022/12/02	27	61.81	28	61.11	61.50	-1	9,492	-0.01%
2022/12/01	1	63.20	3	62.53	61.50	-2	9,529	-0.02%
2022/11/30	1	61.10	8.6	61.46	61.90	-7.6	9,486	-0.08%
2022/11/29	1	59.00	11.5	60.66	61.30	-10.5	9,493	-0.11%
2022/11/28	6	59.39	0	0.00	59.40	6	9,552	0.06%
2022/11/25	13	60.97	6	61.04	60.70	7	9,562	0.07%
2022/11/24	5	59.40	1	59.80	59.80	4	9,497	0.04%
2022/11/23	6	58.70	4	58.60	58.70	2	9,479	0.02%
2022/11/22	3	57.20	3	57.20	57.20	0	9,543	0.00%
2022/11/21	4	56.68	0	0.00	56.40	4	9,576	0.04%
2022/11/18	0	0.00	2	57.80	57.70	-2	9,624	-0.02%
2022/11/17	3	58.73	6.2	58.56	58.50	-3.2	9,620	-0.03%
2022/11/16	12.2	59.31	12	59.73	59.00	0.2	9,648	0.00%
2022/11/15	2	58.25	22	58.58	58.50	-20	9,664	-0.21%
2022/11/14	0	0.00	9	58.22	58.30	-9	9,673	-0.09%
2022/11/11	14	58.62	4	58.60	57.30	10	9,690	0.10%
2022/11/10	3	57.10	1	56.90	56.80	2	9,642	0.02%
2022/11/09	13	56.83	6	56.82	57.10	7	9,694	0.07%
2022/11/08	19	56.89	47	56.96	56.70	-28	9,791	-0.29%
2022/11/07	23	55.81	0	0.00	55.60	23	9,677	0.24%
2022/11/04	7	54.39	14	54.49	54.90	-7	9,596	-0.07%
2022/11/03	2	51.05	6	51.03	51.40	-4	9,419	-0.04%
2022/11/02	64	52.29	51	52.02	52.00	13	9,427	0.14%
2022/11/01	2	51.10	0	0.00	51.10	2	9,403	0.02%
2022/10/31	11	52.57	0	0.00	52.30	11	9,403	0.12%
2022/10/28	2	53.50	12	54.01	52.80	-10	9,457	-0.11%
2022/10/27	6	53.67	3	53.80	54.10	3	9,421	0.03%
2022/10/26	49	53.00	41	53.55	53.70	8	9,417	0.08%
2022/10/25	0	0.00	13	55.40	54.40	-13	9,401	-0.14%
2022/10/24	11	54.75	14	55.31	55.40	-3	9,443	-0.03%
2022/10/21	30	52.78	26	53.61	53.00	4	9,368	0.04%
2022/10/20	30	52.43	30	52.70	53.00	0	9,375	0.00%
2022/10/19	21	54.58	30	54.80	54.50	-9	9,370	-0.10%
2022/10/18	38	54.10	21	54.75	54.70	17	9,388	0.18%
2022/10/17	22	51.49	26.2	51.73	53.50	-4.2	9,488	-0.04%
2022/10/14	41	52.93	44.1	53.97	54.00	-3.1	9,776	-0.03%
2022/10/13	22	52.30	31.1	51.75	51.60	-9.1	9,780	-0.09%
2022/10/12	10	54.25	7	54.17	53.80	3	9,889	0.03%
2022/10/11	10.2	56.18	8.1	56.24	56.10	2.1	9,820	0.02%
2022/10/07	14	58.89	22	59.03	58.90	-8	9,705	-0.08%
2022/10/06	7	57.60	4	57.93	58.30	3	9,651	0.03%
2022/10/05	5.1	57.42	24	57.61	57.40	-18.9	9,582	-0.20%
2022/10/04	15	55.58	5	56.08	56.50	10	9,528	0.10%
2022/10/03	7	53.10	14	53.44	53.90	-7	9,458	-0.07%
2022/09/30	1	50.10	1	50.80	51.70	0	9,524	0.00%
2022/09/29	42	52.10	32	51.29	51.20	10	9,759	0.10%
2022/09/28	8	52.54	38.2	52.83	51.50	-30.2	10,070	-0.30%
2022/09/27	5	55.64	2	55.65	55.50	3	10,023	0.03%
2022/09/26	7	56.26	4	55.77	55.20	3	10,039	0.03%
2022/09/23	19.5	58.62	11	58.99	57.90	8.5	10,118	0.08%
2022/09/22	37	58.82	36	58.74	58.00	1	10,163	0.01%
2022/09/21	17.5	58.72	30	59.05	59.70	-12.5	9,902	-0.13%
2022/09/20	1	55.70	3	55.83	55.40	-2	9,725	-0.02%
2022/09/19	19	55.95	5.7	55.59	55.10	13.3	10,215	0.13%
2022/09/16	13.2	58.67	6	58.97	59.10	7.2	10,379	0.07%
2022/09/15	29	58.59	13	58.62	59.00	16	10,546	0.15%
2022/09/14	4	56.58	23	55.99	56.70	-19	10,629	-0.18%
2022/09/13	18	54.96	3	55.03	54.60	15	10,650	0.14%
2022/09/12	22	56.51	26	55.95	55.80	-4	10,866	-0.04%
2022/09/08	12	53.09	34	54.17	52.70	-22	10,952	-0.20%
2022/09/07	0	0.00	16	53.40	54.20	-16	11,060	-0.14%
2022/09/06	3.5	55.37	4	55.40	55.10	-0.5	11,209	0.00%
2022/09/05	25	54.31	22	54.31	54.30	3	11,412	0.03%
2022/09/02	15	54.97	13	55.40	54.10	2	11,571	0.02%
2022/09/01	17	56.22	0.1	55.90	55.80	16.9	11,840	0.14%
2022/08/31	8	57.28	5	57.60	57.90	3	12,072	0.02%
2022/08/30	0	0.00	7	57.94	57.90	-7	12,243	-0.06%
2022/08/29	10.2	58.63	17	58.62	58.00	-6.8	12,384	-0.05%
2022/08/26	52	62.18	35	62.40	62.60	17	12,564	0.14%
2022/08/25	5.3	62.25	2	62.75	62.20	3.3	12,740	0.03%
2022/08/24	9	63.18	2	62.80	62.80	7	13,040	0.05%
2022/08/23	66.5	64.21	76	63.88	63.80	-9.5	13,155	-0.07%
2022/08/22	83	66.51	65	65.00	64.90	18	13,280	0.14%
2022/08/19	63	68.71	54	68.25	68.10	9	13,663	0.07%
2022/08/18	16	69.58	10	69.30	69.30	6	13,935	0.04%
2022/08/17	5.1	69.36	0	0.00	69.20	5.1	14,208	0.04%
2022/08/16	17.3	68.70	18	68.91	68.50	-0.7	14,467	0.00%
2022/08/15	12	68.53	13	69.16	69.60	-1	15,072	-0.01%
2022/08/12	6	68.02	5	68.54	68.60	1	15,127	0.01%
2022/08/11	2	66.95	1	67.00	66.90	1	15,344	0.01%
2022/08/10	5	67.14	1	67.00	66.90	4	15,521	0.03%
2022/08/09	30	67.42	30.3	66.95	67.40	-0.3	15,835	0.00%
2022/08/08	2	66.05	0	0.00	66.70	2	16,152	0.01%
2022/08/05	2	67.20	2	67.00	67.50	0	16,343	0.00%
2022/08/04	7	66.74	7	65.61	66.40	0	16,756	0.00%
2022/08/03	0.3	67.20	2	66.80	67.20	-1.7	17,114	-0.01%
2022/08/02	2	66.30	13	67.85	68.00	-11	17,767	-0.06%
2022/08/01	1	68.70	0	0.00	68.80	1	18,273	0.01%
2022/07/29	11	68.85	8	68.98	68.60	3	18,835	0.02%
2022/07/28	0	0.00	5	68.08	68.00	-5	19,610	-0.03%
2022/07/27	10	68.20	11	68.26	68.30	-1	20,306	0.00%
2022/07/26	8	67.63	4	68.13	67.60	4	20,545	0.02%
2022/07/25	4	67.90	4	67.88	68.00	0	20,856	0.00%
2022/07/22	4.2	68.68	9	69.40	69.50	-4.8	20,982	-0.02%
2022/07/21	50	69.60	36	68.40	68.20	14	21,120	0.07%
2022/07/20	4	67.35	2	67.80	67.20	2	20,998	0.01%
2022/07/19	43.8	67.66	39	68.11	67.80	4.8	21,373	0.02%
2022/07/18	34	66.37	34	66.91	66.50	0	21,806	0.00%
2022/07/15	6	65.18	3	65.50	65.30	3	22,470	0.01%
2022/07/14	1	65.90	3	65.87	66.30	-2	23,861	-0.01%
2022/07/13	3	66.03	2	64.70	64.70	1	24,483	0.00%
2022/07/12	4	64.40	7	63.86	64.00	-3	24,813	-0.01%
2022/07/11	44	66.82	44	67.10	67.10	0	25,378	0.00%
2022/07/08	9	67.20	8	67.24	67.10	1	25,436	0.00%
2022/07/07	17	63.83	12	63.97	65.60	5	25,271	0.02%
2022/07/06	28	66.05	13	65.99	65.30	15	25,067	0.06%
2022/07/05	5	64.20	2	63.50	64.30	3	24,880	0.01%
2022/07/04	2	62.00	2	63.20	62.10	0	24,830	0.00%
2022/07/01	45	64.10	50	64.98	61.80	-5	24,789	-0.02%
2022/06/30	3	65.83	10	66.22	65.00	-7	24,566	-0.03%
2022/06/29	5	67.94	9	67.62	67.90	-4	24,375	-0.02%
2022/06/28	6	69.48	18	69.24	70.30	-12	24,253	-0.05%
2022/06/27	25.2	71.49	4	71.70	71.20	21.2	24,082	0.09%
2022/06/24	2	67.65	3	68.03	66.80	-1	23,592	0.00%
2022/06/23	23.1	67.41	20	67.99	66.40	3.1	23,286	0.01%
2022/06/22	61	69.36	63	70.34	68.00	-2	23,057	-0.01%
2022/06/21	58.1	73.26	59	72.35	73.10	-0.9	22,630	0.00%
2022/06/20	12.1	75.43	28	74.66	72.60	-15.9	22,392	-0.07%
2022/06/17	59.3	79.32	60	79.76	78.60	-0.7	22,053	0.00%
2022/06/16	26.4	82.46	25	83.03	80.00	1.4	21,857	0.01%
2022/06/15	21.1	84.90	24	85.08	83.60	-2.9	21,658	-0.01%
2022/06/14	51.6	84.73	33	85.20	85.40	18.5	21,510	0.09%
2022/06/13	21.4	87.95	6.2	87.90	87.30	15.2	21,437	0.07%
2022/06/10	35.2	90.36	21	91.03	91.00	14.2	21,527	0.07%
2022/06/09	13.4	94.48	3	93.87	93.10	10.4	21,528	0.05%
2022/06/08	24.1	99.33	9	98.47	98.20	15	21,804	0.07%
2022/06/07	16.2	105.02	15.1	104.47	104.50	1.1	22,353	0.00%
2022/06/06	18	104.83	23.1	103.91	102.00	-5.1	22,305	-0.02%
2022/06/02	23	103.11	15	103.33	103.50	8	22,127	0.04%
2022/06/01	8	100.20	17.1	100.97	102.00	-9.1	22,033	-0.04%
2022/05/31	27	97.74	23	97.65	97.60	4	21,879	0.02%
2022/05/30	43	97.67	47	96.66	97.80	-4	21,952	-0.02%
2022/05/27	36.5	98.53	21	98.14	97.50	15.5	21,887	0.07%
2022/05/26	34.1	99.31	54	99.61	100.50	-19.9	21,470	-0.09%
2022/05/25	58	98.38	56	98.03	97.70	2	21,354	0.01%
2022/05/24	22	97.94	11	97.89	97.20	11	21,214	0.05%
2022/05/23	32	98.78	33	98.04	97.40	-1	21,216	0.00%
2022/05/20	22	93.70	28	93.55	93.60	-6	20,693	-0.03%
2022/05/19	12.1	90.86	9.1	92.01	91.90	3	20,716	0.01%
2022/05/18	25	93.81	22	93.36	93.40	3	20,599	0.01%
2022/05/17	76	94.69	77	93.89	91.80	-1	20,581	0.00%
2022/05/16	126	94.42	126	93.23	95.50	0	20,511	0.00%	大買/大賣/
2022/05/13	108	95.44	95	95.58	94.60	13	20,239	0.06%	大買/
2022/05/12	112	97.24	97.2	95.94	94.50	14.8	20,084	0.07%	大買/
2022/05/11	112	98.78	110.2	99.60	98.00	1.8	19,675	0.01%	大買/大賣/
2022/05/10	124	102.99	108.1	103.36	101.00	15.9	19,482	0.08%	大買/大賣/
2022/05/09	47	105.73	41.2	103.88	100.50	5.8	18,875	0.03%
2022/05/06	132.1	105.61	143.1	104.54	108.00	-11	18,397	-0.06%	大買/大賣/
2022/05/05	112	103.99	127.3	102.93	105.00	-15.3	17,863	-0.09%	大買/大賣/
2022/05/04	113.2	97.88	123.3	98.89	100.50	-10.1	17,011	-0.06%	大買/大賣/
2022/05/03	1	92.20	6	93.23	94.60	-5	16,316	-0.03%
2022/04/29	19.7	91.41	22	91.27	92.20	-2.3	16,138	-0.01%
2022/04/28	10	87.38	10	88.31	87.00	0	15,888	0.00%
2022/04/27	7.5	85.82	5	85.74	86.00	2.5	15,709	0.02%
2022/04/26	20.3	86.45	8	86.76	85.40	12.3	15,567	0.08%
2022/04/25	29	91.51	22.2	91.49	88.30	6.8	15,288	0.04%
2022/04/22	28.3	98.88	23	99.41	97.80	5.3	14,841	0.04%
2022/04/21	28.3	102.15	38	102.33	100.50	-9.7	14,272	-0.07%
2022/04/20	97	102.12	106.5	101.75	98.60	-9.5	13,562	-0.07%	大賣/
2022/04/19	38	99.42	47.1	99.82	98.50	-9.1	12,164	-0.08%
2022/04/18	9	98.07	11.1	97.71	95.80	-2.1	11,499	-0.02%
2022/04/15	10.1	95.07	59.8	97.27	99.30	-49.7	11,147	-0.45%
2022/04/14	1	90.80	1	90.40	91.10	0	10,553	0.00%
2022/04/13	7	88.56	10	88.61	88.40	-3	10,569	-0.03%
2022/04/12	18	87.76	15	87.93	87.70	3	10,571	0.03%
2022/04/11	12.3	90.69	9	91.01	90.50	3.3	10,472	0.03%
2022/04/08	12	88.10	7	87.71	88.50	5	10,337	0.05%
2022/04/07	9.1	86.73	3	85.80	84.80	6.1	10,279	0.06%
2022/04/01	1	85.80	0	0.00	87.50	1	10,292	0.01%
2022/03/31	0	86.40	0	0.00	86.40	0	10,304	0.00%
2022/03/30	6	86.62	11	85.50	86.90	-5	10,330	-0.05%
2022/03/29	2	86.30	0	0.00	86.30	2	10,363	0.02%
2022/03/28	12	86.18	12	83.96	86.50	0	10,438	0.00%
2022/03/25	12.1	84.75	12.1	84.10	84.70	0.1	10,660	0.00%
2022/03/24	5	86.48	0	0.00	86.40	5	10,848	0.05%
2022/03/23	0.1	87.50	1	87.40	88.00	-0.9	11,509	-0.01%
2022/03/22	2.3	87.44	4	87.20	86.70	-1.7	12,102	-0.01%
2022/03/21	2	88.05	7	88.13	87.80	-5	12,365	-0.04%
2022/03/18	7.1	87.91	6	87.90	88.30	1.1	12,395	0.01%
2022/03/17	6.8	88.52	0	0.00	88.50	6.8	12,374	0.05%
2022/03/16	16.5	89.43	7	89.64	87.50	9.5	12,354	0.08%
2022/03/15	25.5	96.02	32	93.98	92.20	-6.6	12,199	-0.05%
2022/03/14	52	100.82	36	100.07	99.40	16	12,142	0.13%
2022/03/11	49	99.16	45.1	99.29	99.50	3.9	11,808	0.03%
2022/03/10	24	96.18	48.8	97.79	99.50	-24.8	11,305	-0.22%
2022/03/09	2	88.65	2	89.00	90.50	0	10,610	0.00%
2022/03/08	12.2	88.45	15	86.28	85.90	-2.9	10,644	-0.03%
2022/03/07	1.1	89.50	3	89.43	89.90	-1.9	10,536	-0.02%
2022/03/04	8	94.23	12.4	92.64	91.50	-4.4	10,468	-0.04%
2022/03/03	9.4	93.69	11	93.62	93.50	-1.7	10,289	-0.02%
2022/03/02	3.5	92.06	1	91.60	92.00	2.5	10,161	0.02%
2022/03/01	2	92.05	4.2	91.84	92.70	-2.2	10,086	-0.02%
2022/02/25	14	91.33	15.4	91.16	89.90	-1.4	9,997	-0.01%
2022/02/24	4.1	91.03	9	90.99	89.80	-4.9	9,799	-0.05%
2022/02/23	15	91.66	17.4	90.98	91.90	-2.4	9,637	-0.02%
2022/02/22	4	89.65	5.4	89.53	89.50	-1.4	9,332	-0.01%
2022/02/21	11	90.81	14	89.89	90.00	-3	9,196	-0.03%
2022/02/18	4.3	88.91	15	89.52	89.90	-10.7	9,023	-0.12%
2022/02/17	5	88.68	6	88.90	88.50	-1	8,932	-0.01%
2022/02/16	13	89.22	106.6	88.00	89.60	-93.6	8,823	-1.06%	大賣/
2022/02/15	2	84.45	0	0.00	84.30	2	8,687	0.02%
2022/02/14	6	83.20	8	83.61	83.20	-2	8,690	-0.02%
2022/02/11	10.2	83.72	10	83.15	83.00	0.2	8,694	0.00%
2022/02/10	23.2	83.99	47.6	83.98	84.00	-24.4	8,765	-0.28%
2022/02/09	5	80.32	8	80.85	81.00	-3	8,665	-0.03%
2022/02/08	9	78.62	9	79.46	79.80	0	8,694	0.00%
2022/02/07	11	78.45	10	78.50	78.50	1	8,886	0.01%
2022/01/26	0	0.00	11	74.05	73.40	-11	9,113	-0.12%
2022/01/25	4.1	73.38	9	74.58	73.10	-4.9	9,189	-0.05%
2022/01/24	12.1	73.79	6	73.97	75.90	6.1	9,262	0.07%
2022/01/21	0	0.00	1.5	77.03	77.50	-1.5	9,285	-0.02%
2022/01/20	0	0.00	7	75.96	76.10	-7	9,246	-0.08%
2022/01/19	14.3	75.85	7	75.17	74.90	7.3	9,303	0.08%
2022/01/17	11.1	78.00	0	0.00	78.50	11.1	9,291	0.12%
2022/01/14	2	76.75	7	77.26	79.10	-5	9,374	-0.05%
2022/01/13	1.6	78.12	4	78.20	78.20	-2.4	9,432	-0.02%
2022/01/12	6.2	78.80	5	77.80	78.00	1.2	9,517	0.01%
2022/01/11	2.2	79.58	4	79.15	79.40	-1.8	9,558	-0.02%
2022/01/10	1.1	78.85	3	79.37	79.60	-1.9	9,759	-0.02%
2022/01/07	9.5	80.30	6	79.95	79.80	3.5	9,786	0.04%
2022/01/06	20	82.29	54	82.27	81.60	-34	9,897	-0.34%
2022/01/05	11	81.36	3	81.53	81.40	8	9,908	0.08%
2022/01/04	44	80.58	1	81.40	81.00	43	10,021	0.43%
2022/01/03	17.2	79.81	5	79.88	80.30	12.2	10,181	0.12%
2021/12/30	14.2	81.85	4	81.85	81.60	10.2	10,494	0.10%
2021/12/29	6	82.68	6	82.97	82.60	0	10,668	0.00%
2021/12/28	14	83.16	10	83.17	81.90	4	10,790	0.04%
2021/12/27	17	83.21	14	82.81	82.50	3	11,021	0.03%
2021/12/24	5.1	82.59	3	83.50	82.80	2.1	11,269	0.02%
2021/12/23	30	83.18	4	83.68	83.10	26	11,531	0.23%
2021/12/22	30	83.25	17	83.15	83.50	13	11,633	0.11%
2021/12/21	15	82.33	51	83.20	83.50	-36	11,559	-0.31%
2021/12/20	13	83.91	21	83.61	83.00	-8	11,394	-0.07%
2021/12/17	20	83.58	42	83.69	83.40	-22	11,254	-0.20%
2021/12/16	38	78.97	54.8	78.98	79.70	-16.8	10,636	-0.16%
2021/12/15	3	71.73	41.2	75.59	77.50	-38.2	10,067	-0.38%
2021/12/14	19.2	71.99	3	71.77	70.50	16.2	9,882	0.16%
2021/12/13	4	73.13	2	73.75	73.20	2	9,896	0.02%
2021/12/10	31	72.92	10	72.94	72.60	21	9,981	0.21%
2021/12/09	16	75.03	8	74.53	74.70	8	10,063	0.08%
2021/12/08	141	76.52	87	76.12	75.70	54	10,226	0.53%	大買/
2021/12/07	15	74.29	3.4	74.86	75.30	11.6	10,085	0.12%
2021/12/06	1	75.00	3	74.97	74.10	-2	10,137	-0.02%
2021/12/03	16.8	74.25	34	74.87	73.00	-17.2	10,232	-0.17%
2021/12/02	14	73.92	15	73.98	74.90	-1	10,590	-0.01%
2021/12/01	20	72.20	5	72.38	72.70	15	10,660	0.14%
2021/11/30	4	72.70	8.2	72.17	73.10	-4.2	11,010	-0.04%
2021/11/29	1	70.20	12	70.80	70.60	-11	11,221	-0.10%
2021/11/26	21	71.26	6	69.85	69.80	15	11,592	0.13%
2021/11/25	6	73.22	7	73.80	74.00	-1	11,822	-0.01%
2021/11/24	5	72.84	3.1	72.77	73.20	2	12,403	0.02%
2021/11/23	0	0.00	1	71.60	71.50	-1	12,572	-0.01%
2021/11/22	0	0.00	13	71.31	71.40	-13	13,003	-0.10%
2021/11/19	4	69.83	7	70.87	69.50	-3	13,714	-0.02%
2021/11/18	0	0.00	4	71.43	71.10	-4	15,042	-0.03%
2021/11/17	23.2	70.83	1	70.80	70.80	22.2	15,308	0.14%
2021/11/16	4	72.73	9	72.32	72.80	-5	15,561	-0.03%
2021/11/15	8	71.50	4	71.10	70.60	4	16,377	0.02%
2021/11/12	2	72.35	10	72.69	73.20	-8	16,816	-0.05%
2021/11/11	3	71.70	3.2	72.79	70.60	-0.2	16,780	0.00%
2021/11/10	7	72.87	2	72.80	72.60	5	16,824	0.03%
2021/11/09	4	72.20	20	72.67	72.90	-16	16,866	-0.09%
2021/11/08	8	70.88	10	70.76	71.60	-2	16,862	-0.01%
2021/11/05	1	69.20	0	0.00	70.30	1	16,934	0.01%
2021/11/04	10	70.56	5	71.26	69.10	5	17,083	0.03%
2021/11/03	18	69.57	22	68.47	68.00	-4	17,159	-0.02%
2021/11/02	10	66.92	6	67.05	66.70	4	17,617	0.02%
2021/11/01	4	66.60	5	66.70	67.00	-1	17,840	-0.01%
2021/10/29	2.3	64.82	3	65.10	65.30	-0.7	17,819	0.00%
2021/10/28	0.1	65.00	3	66.17	64.60	-2.9	17,868	-0.02%
2021/10/27	3.1	65.88	2	66.15	65.70	1.1	18,117	0.01%
2021/10/26	5.1	67.96	10	67.90	68.00	-5	18,603	-0.03%
2021/10/25	8	68.49	8	68.95	68.70	0	19,193	0.00%
2021/10/22	5.1	68.08	0	0.00	68.20	5.1	19,525	0.03%
2021/10/21	7	70.71	7	70.46	70.20	0	19,883	0.00%
2021/10/20	2.2	69.57	5	69.48	68.80	-2.9	20,089	-0.01%
2021/10/19	6.1	66.99	3	67.60	67.70	3.1	20,461	0.02%
2021/10/18	4	66.18	36	65.61	67.70	-32	20,902	-0.15%
2021/10/15	4	67.78	8	67.75	68.10	-4	21,232	-0.02%
2021/10/14	8	68.20	24	66.46	68.20	-16	21,392	-0.07%
2021/10/13	12	69.95	11	69.42	67.70	1	21,481	0.00%
2021/10/12	21	73.21	8	70.59	69.60	13	22,429	0.06%
2021/10/08	12	75.90	16	75.76	76.30	-4	22,963	-0.02%
2021/10/07	68	76.38	38	75.76	75.50	30	23,501	0.13%
2021/10/06	24	71.57	14	71.94	71.30	10	23,866	0.04%
2021/10/05	2	69.65	1	70.60	71.50	1	24,268	0.00%
2021/10/04	16	71.28	22	72.12	70.50	-6	24,809	-0.02%
2021/10/01	12	76.31	29	75.93	74.40	-17	25,770	-0.07%
2021/09/30	29	80.37	20.2	79.84	80.90	8.8	26,652	0.03%
2021/09/29	12	78.98	7	79.61	77.00	5	27,527	0.02%
2021/09/28	3	77.97	6	77.87	77.90	-3	28,566	-0.01%
2021/09/27	2	80.90	1.5	79.36	79.20	0.6	29,831	0.00%
2021/09/24	3.1	80.39	5	80.78	81.20	-1.9	33,083	-0.01%
2021/09/23	2	79.90	3	79.70	78.90	-1	34,886	0.00%
2021/09/22	1	78.60	10	78.60	77.80	-9	37,267	-0.02%
2021/09/17	2	79.30	4	79.73	80.00	-2	39,933	-0.01%
2021/09/16	5	79.10	2	79.60	79.30	3	42,963	0.01%
2021/09/15	18.4	78.86	45	78.24	79.90	-26.7	46,178	-0.06%
2021/09/14	9	79.68	11	79.28	78.30	-2	48,285	0.00%
2021/09/13	13	80.45	13	80.25	79.50	0	51,510	0.00%
2021/09/10	26	78.65	14	78.71	78.80	12	51,714	0.02%
2021/09/09	18	78.59	7	78.13	78.20	11	53,088	0.02%
2021/09/08	5	78.58	7	78.37	79.40	-2	53,904	0.00%
2021/09/07	40	80.26	36	79.09	78.20	4	55,329	0.01%
2021/09/06	8	80.04	13	79.16	77.70	-5	55,943	-0.01%
2021/09/03	22	82.37	23	81.39	81.30	-1	56,818	0.00%
2021/09/02	15	83.31	41.6	83.33	84.60	-26.6	56,864	-0.05%
2021/09/01	19.6	85.26	18	86.52	83.50	1.6	57,142	0.00%
2021/08/31	25	89.56	12	89.68	89.50	13	57,798	0.02%
2021/08/30	29	91.70	61	91.62	90.50	-32	58,324	-0.05%
2021/08/27	18	88.54	29	88.50	88.80	-11	58,913	-0.02%
2021/08/26	41.1	89.90	26	90.15	89.70	15.1	61,224	0.02%
2021/08/25	56.5	89.06	52.2	89.72	91.00	4.2	62,654	0.01%
2021/08/24	259	90.66	230	88.69	87.00	29	62,379	0.05%	大買/大賣/
2021/08/23	5	84.08	33.4	87.13	87.30	-28.4	61,844	-0.05%
2021/08/20	22	78.55	54	78.80	79.40	-32	62,542	-0.05%
2021/08/19	142.1	82.08	130.4	79.75	76.70	11.7	62,969	0.02%	大買/大賣/
2021/08/18	65	76.11	94.1	80.10	81.60	-29.1	62,946	-0.05%
2021/08/17	20.4	76.74	12	76.74	74.20	8.4	63,698	0.01%
2021/08/16	37	76.43	8	75.98	76.10	29	65,314	0.04%
2021/08/13	9.1	77.17	34	77.03	76.10	-24.9	66,434	-0.04%
2021/08/12	7	77.17	6	77.18	77.90	1	67,719	0.00%
2021/08/11	31.1	76.40	14	75.98	76.40	17.1	68,500	0.02%
2021/08/10	31.2	79.12	45	79.68	77.10	-13.8	68,870	-0.02%
2021/08/09	54	82.09	35.6	81.19	79.60	18.5	69,060	0.03%
2021/08/06	128.6	84.19	132.4	84.99	82.00	-3.8	69,491	-0.01%	大買/大賣/
2021/08/05	26	79.53	18	79.64	79.20	8	69,395	0.01%
2021/08/04	1	77.80	9.1	78.02	78.50	-8.1	69,542	-0.01%
2021/08/03	9	78.88	20	78.95	77.90	-11	70,666	-0.02%
2021/08/02	27	78.13	36	78.75	79.00	-9	70,835	-0.01%
2021/07/30	33	81.76	21.3	80.69	78.00	11.7	70,764	0.02%
2021/07/29	42	78.99	49.3	79.29	83.20	-7.3	70,488	-0.01%
2021/07/28	51	76.36	28	75.80	75.70	23	70,084	0.03%
2021/07/27	36.3	78.61	43	77.76	75.00	-6.7	69,851	-0.01%
2021/07/26	32.5	80.41	17	79.86	78.00	15.5	69,664	0.02%
2021/07/23	23	81.23	30.1	81.02	81.60	-7.1	69,686	-0.01%
2021/07/22	22	78.41	26.1	78.89	78.20	-4.1	69,480	-0.01%
2021/07/21	16.4	81.18	18.3	81.65	79.50	-1.9	69,262	0.00%
2021/07/20	10.3	84.17	17.2	83.26	83.00	-7	69,033	-0.01%
2021/07/19	19.1	87.79	20.7	87.93	86.60	-1.7	70,040	0.00%
2021/07/16	96	92.26	64.1	92.54	88.00	32	70,757	0.05%
2021/07/15	32.1	87.95	50.2	88.64	91.40	-18.1	70,483	-0.03%
2021/07/14	42.5	85.60	80.2	84.52	83.10	-37.7	71,253	-0.05%
2021/07/13	79.7	91.91	95.2	90.59	88.00	-15.5	71,451	-0.02%
2021/07/12	52.1	97.94	61.3	97.13	95.00	-9.2	71,273	-0.01%
2021/07/09	73.4	97.55	50.1	96.05	95.00	23.3	70,768	0.03%
2021/07/08	68.6	98.92	100.4	99.36	101.00	-31.7	70,237	-0.05%
2021/07/07	95.8	99.81	79.1	98.53	96.40	16.7	69,118	0.02%
2021/07/06	58.2	102.85	89.6	101.77	99.90	-31.4	68,179	-0.05%
2021/07/05	95.1	103.34	77.6	102.24	99.30	17.5	67,273	0.03%
2021/07/02	81.5	110.99	83.5	111.03	109.50	-2	66,281	0.00%
2021/07/01	253.8	115.39	209.7	115.12	111.00	44.1	65,435	0.07%	大買/大賣/
2021/06/30	63.7	105.34	139	106.74	110.50	-75.3	62,480	-0.12%	大賣/
2021/06/29	218.7	106.61	178	105.99	100.50	40.7	60,994	0.07%	大買/大賣/
2021/06/28	222.5	106.86	202.4	107.41	107.00	20.1	59,009	0.03%	大買/大賣/
2021/06/25	245.4	102.26	230.1	102.46	102.00	15.3	56,329	0.03%	大買/大賣/
2021/06/24	282.5	94.84	312.8	94.74	98.10	-30.3	53,319	-0.06%	大買/大賣/
2021/06/23	181.2	94.57	153.4	93.04	89.80	27.9	50,069	0.06%	大買/大賣/
2021/06/22	275.4	97.29	403.2	98.68	99.70	-127.8	47,918	-0.27%	大買/大賣/鉅額交易
2021/06/21	49	90.63	14	90.63	90.70	35	44,599	0.08%
2021/06/18	90.5	80.89	90.8	81.58	82.50	-0.4	44,279	0.00%
2021/06/17	75	73.17	107.2	73.57	75.00	-32.2	43,059	-0.07%	大賣/
2021/06/16	108.2	74.90	137.3	73.75	71.70	-29.1	42,298	-0.07%	大買/大賣/
2021/06/15	197	74.01	219	74.34	74.30	-22	40,804	-0.05%	大買/大賣/
2021/06/11	59.2	70.63	68	70.24	70.50	-8.8	39,747	-0.02%
2021/06/10	22.2	66.34	56.3	66.65	67.80	-34.1	38,670	-0.09%
2021/06/09	85	67.64	72.4	67.19	66.90	12.6	38,325	0.03%
2021/06/08	113.1	69.07	96	68.59	67.50	17.1	37,791	0.05%	大買/
2021/06/07	137.6	66.54	149.8	66.45	65.40	-12.2	36,736	-0.03%	大買/大賣/
2021/06/04	136.2	73.45	67	73.90	70.20	69.2	35,885	0.19%	大買/
2021/06/03	214.4	78.72	132	78.59	76.70	82.4	34,724	0.24%	大買/大賣/
2021/06/02	128	74.85	159.4	75.00	77.00	-31.4	32,196	-0.10%	大買/大賣/
2021/06/01	59	68.27	151.2	68.95	70.00	-92.2	30,426	-0.30%	大賣/
2021/05/31	78	69.36	79	69.52	67.40	-1	29,963	0.00%
2021/05/28	113.5	69.46	105	69.18	68.60	8.5	29,180	0.03%	大買/大賣/
2021/05/27	94	67.44	80	67.13	68.20	14	28,200	0.05%
2021/05/26	103	65.72	149	66.42	66.10	-46	27,470	-0.17%	大買/大賣/
2021/05/25	208	67.49	123.3	67.51	65.50	84.7	26,646	0.32%	大買/大賣/
2021/05/24	221.2	71.54	165.3	72.16	70.00	55.9	25,420	0.22%	大買/大賣/
2021/05/21	128.3	65.36	133	65.79	67.70	-4.7	23,704	-0.02%	大買/大賣/
2021/05/20	168	63.89	152	63.93	61.70	16	22,447	0.07%	大買/大賣/
2021/05/19	44	63.45	57.2	63.37	64.90	-13.2	21,046	-0.06%
2021/05/18	30.3	57.94	51.3	58.31	59.00	-21	20,204	-0.10%
2021/05/17	74.1	54.64	16	55.25	53.70	58.1	19,623	0.30%
2021/05/14	74	56.84	87.1	57.05	59.60	-13.1	19,165	-0.07%
2021/05/13	45.1	58.22	62.5	58.14	57.50	-17.5	18,372	-0.10%
2021/05/12	25.2	67.78	15	68.44	63.80	10.2	17,695	0.06%
2021/05/11	109	76.07	88	75.62	70.80	21	17,218	0.12%	大買/
2021/05/10	42	73.74	13	72.41	75.10	29	15,994	0.18%
2021/05/07	14.2	65.70	9	66.14	68.30	5.2	15,655	0.03%
2021/05/06	13	68.05	9	67.73	66.10	4	15,376	0.03%
2021/05/05	14	66.64	13.2	68.22	68.50	0.8	15,070	0.01%
2021/05/04	33	71.27	9	67.42	67.00	24	14,815	0.16%
2021/05/03	78.1	74.59	13	75.79	74.40	65.1	14,627	0.44%
2021/04/29	35	70.54	15.6	68.92	70.80	19.4	14,362	0.14%
2021/04/28	3	65.90	6.1	66.91	66.50	-3.1	14,027	-0.02%
2021/04/27	14.8	65.79	20	65.37	66.10	-5.2	13,789	-0.04%
2021/04/26	46	62.03	43	59.50	64.30	3	13,492	0.02%
2021/04/23	84	56.55	203.5	56.30	58.60	-119.5	13,222	-0.90%	大賣/鉅額交易
2021/04/22	55.1	57.01	90	56.06	54.10	-34.9	12,087	-0.29%
2021/04/21	212.2	52.72	132	52.79	53.90	80.2	11,255	0.71%	大買/大賣/
2021/04/20	281.2	48.61	183.2	48.56	49.00	98	10,506	0.93%	大買/大賣/
2021/04/19	101	45.79	106.6	46.58	46.90	-5.6	9,456	-0.06%	大買/大賣/
2021/04/16	28.6	40.99	51.2	40.53	42.75	-22.6	8,607	-0.26%
2021/04/15	8	39.01	45.1	39.07	38.90	-37.1	8,037	-0.46%
2021/04/14	42	38.55	28	38.53	38.00	14	7,958	0.18%
2021/04/13	46	38.21	28	38.34	38.20	18	7,811	0.23%
2021/04/12	50	38.92	19	39.11	38.40	31	7,710	0.40%
2021/04/09	16.1	38.06	27.3	37.41	37.55	-11.3	7,495	-0.15%
2021/04/08	49.1	39.89	29.9	39.92	39.50	19.2	7,199	0.27%
2021/04/07	39	40.27	32.1	40.21	40.00	6.9	6,955	0.10%
2021/04/06	34	38.12	13.1	38.46	38.90	20.9	6,566	0.32%
2021/04/01	42	36.48	46	36.35	36.45	-4	6,256	-0.06%
2021/03/31	20	34.71	15	35.31	35.80	5	5,819	0.09%
2021/03/30	0	0.00	30	32.89	32.95	-30	5,335	-0.56%
2021/03/29	3	32.48	5	33.04	33.00	-2	5,308	-0.04%
2021/03/26	28	31.22	23	31.44	32.35	5	5,372	0.09%
2021/03/25	10	30.95	19	31.03	30.85	-9	5,535	-0.16%
2021/03/24	6	31.74	8.1	31.89	32.00	-2.1	5,523	-0.04%
2021/03/23	4	32.03	25.2	32.31	32.40	-21.2	5,456	-0.39%
2021/03/22	22.2	32.79	24.6	33.05	32.95	-2.4	5,314	-0.04%
2021/03/19	1	32.35	11	32.07	32.00	-10	5,046	-0.20%
2021/03/18	3	31.00	12.5	30.94	31.45	-9.5	4,834	-0.20%
2021/03/17	5	29.95	29	29.95	30.20	-24	4,698	-0.51%
2021/03/16	1	29.80	0	0.00	29.90	1	4,630	0.02%
2021/03/15	22	29.55	4.1	29.82	29.85	17.9	4,593	0.39%
2021/03/12	0	0.00	1	29.10	29.05	-1	4,540	-0.02%
2021/03/11	1	29.05	71.9	28.83	28.80	-70.9	4,490	-1.58%
2021/03/09	4	28.40	7	28.55	28.65	-3	4,404	-0.07%
2021/03/08	1	28.65	2	28.30	28.00	-1	4,313	-0.02%
2021/03/05	16	28.01	1	28.60	27.90	15	4,276	0.35%
2021/03/04	0	0.00	5	28.15	28.25	-5	4,135	-0.12%
2021/03/03	0	0.00	2	27.98	27.95	-2	4,080	-0.05%
2021/03/02	2	27.63	2	27.45	27.30	0	4,044	0.00%
2021/02/26	2	27.50	0	0.00	27.85	2	4,016	0.05%
2021/02/24	2	27.08	24	27.09	27.10	-22	3,886	-0.57%
2021/02/23	0	0.00	5	27.08	26.85	-5	3,814	-0.13%
2021/02/22	0	0.00	2	26.95	26.65	-2	3,778	-0.05%
2021/02/19	2	26.40	2	26.43	26.40	0	3,758	0.00%
2021/02/18	3	26.97	41	26.85	26.75	-38	3,721	-1.02%
2021/02/17	0	0.00	1	25.25	25.75	-1	3,617	-0.03%
2021/02/05	5	24.60	2	24.95	24.65	3	3,550	0.08%
2021/02/04	10	24.85	0	0.00	24.75	10	3,539	0.28%
2021/02/03	2	24.40	2	24.35	24.35	0	3,530	0.00%
2021/02/01	1	23.55	1	23.90	24.05	0	3,534	0.00%
2021/01/29	0	24.05	0	0.00	23.90	0	3,516	0.00%
2021/01/28	2	23.98	0	0.00	24.30	2	3,487	0.06%
2021/01/27	4	24.45	4	24.50	24.50	0	3,475	0.00%
2021/01/26	4	24.68	2	24.60	24.55	2	3,468	0.06%
2021/01/25	0	0.00	5	25.00	25.00	-5	3,462	-0.14%
2021/01/22	2	24.35	7	24.34	24.50	-5	3,437	-0.15%
2021/01/21	5	24.10	15	24.35	24.15	-10	3,422	-0.29%
2021/01/20	15	24.08	1	24.15	23.80	14	3,393	0.41%
2021/01/19	3	25.08	10	25.00	24.90	-7	3,335	-0.21%
2021/01/18	10	25.10	1	24.60	25.20	9	3,304	0.27%
2021/01/15	1	26.05	7	26.11	26.00	-6	3,227	-0.19%
2021/01/14	0	0.00	12	27.94	27.60	-12	3,095	-0.39%
2021/01/13	2	27.05	19	27.20	27.00	-17	2,920	-0.58%
2021/01/12	17	27.40	55.2	27.30	26.75	-38.2	2,810	-1.36%
2021/01/11	0	0.00	1	26.75	26.75	-1	2,369	-0.04%
2021/01/07	0	0.00	12	23.93	24.05	-12	2,241	-0.54%
2021/01/06	7	24.68	9	24.95	24.45	-2	2,191	-0.09%
2021/01/05	0	0.00	99	25.01	24.95	-99	2,144	-4.62%
2021/01/04	17	24.69	92.3	24.83	24.90	-75.3	2,076	-3.63%
2020/12/31	17	24.61	14	24.48	24.45	3	2,043	0.15%
2020/12/30	0	0.00	7.3	24.49	24.55	-7.3	2,025	-0.36%
2020/12/29	155	25.13	59	24.78	24.70	96	1,997	4.81%	大買/
2020/12/28	8	25.22	98	25.04	25.15	-90	1,902	-4.73%
2020/12/25	1	24.55	0	0.00	24.25	1	1,767	0.06%
2020/12/24	56	24.16	8	24.05	24.05	48	1,732	2.77%
2020/12/23	141	23.76	60	24.18	24.20	81	1,714	4.72%	大買/
2020/12/22	219	24.72	161	23.91	23.85	58	1,668	3.48%	大買/大賣/
2020/12/21	95	24.30	56	24.66	25.20	39	1,463	2.66%
2020/12/18	1	23.75	3	23.73	23.75	-2	1,234	-0.16%
2020/12/17	4	23.03	0	0.00	23.15	4	1,152	0.35%
2020/12/16	4	23.05	0.4	22.90	23.05	3.6	1,148	0.31%
2020/12/15	10	23.24	0	0.00	22.50	10	1,121	0.89%
2020/12/14	4	22.58	0	0.00	22.90	4	1,080	0.37%
2020/12/11	0.3	22.40	0	0.00	22.35	0.3	1,079	0.03%
2020/12/10	8	23.02	3	22.90	22.80	5	1,059	0.47%
2020/12/09	2	23.15	1	23.15	23.15	1	1,053	0.09%
2020/12/08	12	22.74	3	22.73	22.80	9	1,033	0.87%
2020/12/07	2	22.00	15	22.05	22.00	-13	1,000	-1.30%
2020/12/04	0	0.00	20	22.20	22.20	-20	997	-2.00%
2020/12/03	0	0.00	3	22.37	22.40	-3	1,001	-0.30%
2020/12/01	2	22.35	2	22.40	22.40	0	1,036	0.00%
2020/11/30	11	22.93	0	0.00	22.40	11	1,034	1.06%
2020/11/27	1	22.85	4	22.81	22.95	-3	1,028	-0.29%
2020/11/26	31	22.70	0	0.00	22.80	31	1,034	3.00%
2020/11/25	0	0.00	2	22.50	22.30	-2	1,044	-0.19%
2020/11/24	0	0.00	3	22.28	22.35	-3	1,039	-0.29%
2020/11/23	4	22.35	0	0.00	22.35	4	1,041	0.38%
2020/11/20	1	22.30	0	0.00	22.30	1	1,039	0.10%
2020/11/12	1	21.80	0	0.00	21.75	1	1,095	0.09%
2020/11/11	5	21.55	0	0.00	21.90	5	1,110	0.45%
2020/11/10	1	21.85	5	21.69	21.70	-4	1,115	-0.36%
2020/11/09	1	21.40	0	0.00	21.25	1	1,096	0.09%
2020/11/06	1	21.10	0	0.00	21.15	1	1,100	0.09%
2020/11/05	4	21.14	0	0.00	21.10	4	1,120	0.36%
2020/11/04	1	20.95	0	0.00	21.10	1	1,137	0.09%
2020/10/30	0.1	21.35	0	0.00	21.20	0.1	1,161	0.01%
2020/10/28	0.1	21.70	4	21.70	21.65	-3.9	1,158	-0.34%
2020/10/27	0	0.00	0.3	21.85	21.75	-0.3	1,159	-0.02%
2020/10/26	0.2	22.00	0	0.00	21.95	0.2	1,164	0.02%
2020/10/14	4	21.86	0	0.00	22.00	4	1,261	0.32%
2020/10/12	2	22.05	0	0.00	21.80	2	1,259	0.16%
2020/10/05	0	0.00	9	22.22	22.50	-9	1,270	-0.71%
2020/09/25	1	21.40	0	0.00	21.55	1	1,364	0.07%
2020/09/23	0	0.00	2	21.70	21.65	-2	1,441	-0.14%
2020/09/22	5.7	21.92	3	21.95	21.90	2.7	1,465	0.18%
2020/09/21	4	22.34	3	22.42	22.30	1	1,460	0.07%
2020/09/17	17	22.06	0	0.00	22.10	17	1,479	1.15%
2020/09/16	2	22.00	0	0.00	22.00	2	1,505	0.13%
2020/09/14	1	22.15	1	22.40	22.20	0	1,594	0.00%
2020/09/11	6	22.24	0	0.00	22.30	6	1,640	0.37%
2020/09/09	2	22.85	0	0.00	22.95	2	1,642	0.12%
2020/09/07	0	0.00	2	23.40	23.25	-2	1,699	-0.12%
2020/09/04	4	22.91	3	22.80	22.80	1	1,724	0.06%
2020/08/31	0	0.00	2	23.30	23.15	-2	2,262	-0.09%
2020/08/25	0	0.00	6	22.67	22.70	-6	2,312	-0.26%
2020/08/20	8	22.18	0	0.00	22.00	8	2,446	0.33%
2020/08/19	10	22.93	1	23.10	22.90	9	2,450	0.37%
2020/08/18	2	23.30	1	23.20	23.05	1	2,479	0.04%
2020/08/17	0	0.00	5	23.35	23.25	-5	2,507	-0.20%
2020/08/13	3	22.82	0	0.00	22.80	3	2,524	0.12%
2020/08/11	0	0.00	6	22.93	22.80	-6	2,559	-0.23%
2020/08/10	0	0.00	2.4	22.60	22.60	-2.4	2,588	-0.09%
2020/08/07	2	22.45	0	22.40	22.25	2	2,614	0.08%
2020/08/06	0	0.00	2	22.15	22.30	-2	2,618	-0.08%
2020/07/31	0	0.00	0	21.70	21.60	0	2,616	0.00%
2020/07/28	10	21.29	0	0.00	21.10	10	2,639	0.38%
2020/07/24	12	22.42	3	22.60	22.25	9	2,639	0.34%
2020/07/22	0	0.00	1	23.00	23.00	-1	2,649	-0.04%
2020/07/21	1	23.05	1	23.05	23.20	0	2,648	0.00%
2020/07/17	0	0.00	2	22.93	22.70	-2	2,644	-0.08%
2020/07/09	6	23.17	0	0.00	23.10	6	2,729	0.22%
2020/07/07	0	0.00	15	23.45	23.70	-15	2,693	-0.56%
2020/07/06	11	23.58	0	0.00	23.65	11	2,691	0.41%
2020/07/03	0	0.00	1	25.30	25.20	-1	2,659	-0.04%
2020/07/02	23	25.15	1	25.20	25.20	22	2,609	0.84%
2020/07/01	0	0.00	2	25.00	25.10	-2	2,583	-0.08%
2020/06/30	3	24.65	0	0.00	24.80	3	2,552	0.12%
2020/06/29	1	24.55	2	24.45	24.50	-1	2,551	-0.04%
2020/06/23	0	0.00	2	24.70	24.85	-2	2,558	-0.08%
2020/06/22	1	24.90	0	0.00	25.00	1	2,541	0.04%
2020/06/19	3	24.98	0.2	25.00	25.00	2.8	2,542	0.11%
2020/06/18	2.2	24.66	0.1	24.75	24.65	2.2	2,501	0.09%
2020/06/11	0	0.00	2	24.25	23.75	-2	2,546	-0.08%
2020/06/10	1	24.35	2	24.38	24.40	-1	2,515	-0.04%
2020/06/09	7	24.34	1	24.35	24.40	6	2,550	0.24%
2020/06/08	4	23.69	0	0.00	23.80	4	2,463	0.16%
2020/06/05	4	24.53	1	24.55	24.30	3	2,126	0.14%
2020/06/04	0	0.00	2	23.95	24.05	-2	2,083	-0.10%
2020/06/02	0	0.00	18	23.29	23.35	-18	2,091	-0.86%
2020/06/01	0	0.00	5	23.05	23.00	-5	2,088	-0.24%
2020/05/29	10	22.70	0	0.00	22.65	10	2,060	0.49%
2020/05/28	2	22.78	1.3	23.00	22.55	0.7	2,026	0.04%
2020/05/27	1.3	23.52	8	23.62	23.30	-6.7	1,981	-0.34%
2020/05/26	1	23.95	0	0.00	23.65	1	1,948	0.05%
2020/05/25	1	23.95	2	24.15	23.95	-1	1,911	-0.05%
2020/05/22	4	23.85	2	23.83	23.60	2	1,877	0.11%
2020/05/21	30	24.00	125	24.20	24.20	-95	1,847	-5.14%	大賣/
2020/05/20	0	0.00	7	23.50	23.70	-7	1,810	-0.39%
2020/05/18	1	23.35	2	23.25	23.35	-1	1,813	-0.06%
2020/05/15	6	23.25	0	0.00	23.35	6	1,795	0.33%
2020/05/14	2	23.90	0	0.00	23.40	2	1,751	0.11%
2020/05/12	5	24.40	0	0.00	24.50	5	1,720	0.29%
2020/05/07	1	23.95	0	0.00	24.30	1	1,761	0.06%
2020/05/06	0	0.00	201	24.27	24.20	-201	1,776	-11.32%	大賣/鉅額交易
2020/05/05	0	0.00	1	24.50	24.45	-1	1,768	-0.06%
2020/05/04	8	24.58	2	24.50	24.50	6	1,773	0.34%
2020/04/30	0	0.00	11	24.89	25.15	-11	1,773	-0.62%
2020/04/29	138	24.40	10	24.38	24.40	128	1,784	7.17%	大買/鉅額交易
2020/04/28	0	0.00	64	24.02	24.10	-64	1,779	-3.60%
2020/04/27	25	23.95	0	0.00	23.85	25	1,818	1.37%
2020/04/23	0	0.00	22	23.70	23.60	-22	1,859	-1.18%
2020/04/22	7	23.01	1	23.10	23.45	6	1,871	0.32%
2020/04/21	19	23.64	1	23.90	23.60	18	1,880	0.96%
2020/04/20	0	0.00	22	23.86	24.00	-22	1,875	-1.17%
2020/04/16	0	0.00	2	23.80	23.85	-2	1,871	-0.11%
2020/04/15	7	24.06	1	24.15	24.10	6	1,863	0.32%
2020/04/14	0	0.00	1	23.35	23.50	-1	1,858	-0.05%
2020/04/07	1	22.05	1	22.10	22.25	0	1,878	0.00%
2020/04/06	11	21.55	0	0.00	21.80	11	1,876	0.59%
2020/04/01	0	0.00	1	21.90	21.90	-1	1,887	-0.05%
2020/03/31	1	21.50	0	0.00	21.70	1	1,880	0.05%
2020/03/30	0	0.00	5	21.18	21.30	-5	1,876	-0.27%
2020/03/27	5	21.56	0	0.00	21.40	5	1,862	0.27%
2020/03/25	2	21.65	3	21.40	21.55	-1	1,839	-0.05%
2020/03/24	1	20.50	1	20.75	20.70	0	1,819	0.00%
2020/03/23	0	0.00	4	20.00	19.80	-4	1,806	-0.22%
2020/03/20	2	19.70	0	0.00	19.80	2	1,791	0.11%
2020/03/19	3	19.48	1	20.50	19.40	2	1,764	0.11%
2020/03/18	4	21.89	0	0.00	21.55	4	1,732	0.23%
2020/03/17	2	23.15	0	0.00	22.65	2	1,733	0.12%
2020/03/16	2	24.18	0	0.00	23.85	2	1,688	0.12%
2020/03/13	3	24.00	8	24.05	24.80	-5	1,660	-0.30%
2020/03/12	11	25.65	0	0.00	25.55	11	1,598	0.69%
2020/03/11	1	26.70	26	26.65	26.50	-25	1,560	-1.60%
2020/03/10	6	25.68	30	25.83	26.45	-24	1,551	-1.55%
2020/03/03	1	27.20	0	0.00	27.30	1	1,446	0.07%
2020/03/02	1	27.10	0	0.00	27.10	1	1,441	0.07%
2020/02/27	1	27.40	0	0.00	27.30	1	1,405	0.07%
2020/02/24	6	27.50	0	0.00	27.55	6	1,391	0.43%
2020/02/20	1	27.70	0	0.00	27.65	1	1,400	0.07%
2020/02/19	2	27.80	0	0.00	27.85	2	1,388	0.14%
2020/02/14	0	0.00	40	27.54	27.45	-40	1,403	-2.85%
2020/02/13	0	0.00	9	27.60	27.55	-9	1,412	-0.64%
2020/02/12	1	27.30	0	0.00	27.30	1	1,437	0.07%
2020/02/10	1	27.30	0	0.00	27.05	1	1,506	0.07%
2020/02/07	9	27.91	33	27.85	27.75	-24	1,482	-1.62%
2020/02/06	27	28.06	0	0.00	28.20	27	1,454	1.86%
2020/02/05	10	27.85	10	27.85	27.85	0	1,471	0.00%
2020/02/04	10	27.95	66	27.85	27.85	-56	1,468	-3.81%
2020/02/03	35	27.75	9	27.85	27.80	26	1,472	1.77%
2020/01/30	21	28.30	0	0.00	28.15	21	1,428	1.47%
2020/01/20	13	29.44	1	29.45	29.30	12	1,379	0.87%
2020/01/13	80	29.10	0	0.00	29.10	80	1,382	5.79%
2020/01/10	5	29.20	0	0.00	29.00	5	1,390	0.36%
2020/01/08	3	28.88	0	0.00	29.00	3	1,395	0.21%
2020/01/07	3	29.07	0	0.00	29.15	3	1,404	0.21%
2020/01/06	2	29.20	0	0.00	29.05	2	1,427	0.14%
2020/01/03	4	29.40	0	0.00	29.30	4	1,413	0.28%
2020/01/02	1	29.60	2	29.50	29.50	-1	1,411	-0.07%
2019/12/31	6	29.50	0	0.00	29.55	6	1,444	0.42%
2019/12/30	3	29.53	0	0.00	29.55	3	1,518	0.20%
2019/12/26	1	29.40	0	0.00	29.40	1	1,697	0.06%
2019/12/25	4	29.45	0	0.00	29.45	4	1,717	0.23%
2019/12/24	7	29.26	0	0.00	29.40	7	1,734	0.40%
2019/12/23	2	29.20	0	0.00	29.30	2	1,756	0.11%
2019/12/19	10	29.30	0	0.00	29.35	10	1,798	0.56%
2019/12/18	60	29.30	0	0.00	29.35	60	1,835	3.27%
2019/12/12	2	29.55	0	0.00	29.50	2	1,857	0.11%
2019/12/10	1	29.85	0	0.00	29.85	1	1,845	0.05%
2019/12/09	5	29.69	1	29.90	29.90	4	1,869	0.21%
2019/12/05	2	29.70	0	0.00	29.70	2	1,908	0.10%
2019/12/04	0	0.00	1	29.65	29.65	-1	1,909	-0.05%
2019/11/28	1	29.70	0	0.00	29.65	1	2,067	0.05%
2019/11/27	1	29.90	0	0.00	29.90	1	2,100	0.05%
2019/11/25	1	29.65	1.1	29.89	29.75	-0.1	2,165	-0.01%
2019/11/22	1	29.50	0	0.00	29.50	1	2,157	0.05%
2019/11/20	2	29.53	0	0.00	29.65	2	2,162	0.09%
2019/11/19	1	29.55	0	0.00	29.55	1	2,164	0.05%
2019/11/18	3	29.67	0	0.00	29.60	3	2,165	0.14%
2019/11/13	1	29.70	0	0.00	29.90	1	2,222	0.04%
2019/11/08	13	29.90	0	0.00	29.90	13	2,192	0.59%
2019/11/07	3	30.30	0	0.00	30.10	3	2,158	0.14%
2019/11/04	3	30.37	5	30.35	30.50	-2	2,182	-0.09%
2019/11/01	3	30.53	2	30.55	30.50	1	2,188	0.05%
2019/10/31	1	30.65	0	0.00	30.60	1	2,235	0.04%
2019/10/30	0	0.00	1	30.55	30.65	-1	2,240	-0.04%
2019/10/29	1	30.60	0	0.00	30.60	1	2,246	0.04%
2019/10/28	1	30.65	3	30.70	30.70	-2	2,274	-0.09%
2019/10/25	1	30.75	0	0.00	30.65	1	2,329	0.04%
2019/10/24	5	30.71	0	0.00	30.75	5	2,377	0.21%
2019/10/22	3	31.00	0	0.00	31.00	3	2,464	0.12%
2019/10/21	1	30.70	5	30.70	30.75	-4	2,493	-0.16%
2019/10/18	6	30.49	0	0.00	30.45	6	2,565	0.23%
2019/10/17	1	30.65	0	0.00	30.65	1	2,616	0.04%
2019/10/16	2	30.60	1	30.65	30.65	1	2,694	0.04%
2019/10/14	2	30.83	0	0.00	30.85	2	2,703	0.07%
2019/10/08	2	30.45	0	0.00	30.40	2	2,677	0.07%
2019/10/07	6	30.79	2	30.80	30.70	4	2,678	0.15%
2019/10/04	1	30.35	0	0.00	30.50	1	2,658	0.04%
2019/10/03	2	29.43	0	0.00	29.60	2	2,596	0.08%
2019/10/01	1	30.00	0	0.00	30.00	1	2,415	0.04%
2019/09/27	3	30.05	0	0.00	30.00	3	2,430	0.12%
2019/09/26	3	30.25	0	0.00	30.20	3	2,424	0.12%
2019/09/25	1	30.35	0	0.00	30.55	1	2,406	0.04%
2019/09/24	0	0.00	4	30.10	30.10	-4	2,391	-0.17%
2019/09/23	3	30.33	0	0.00	30.10	3	2,362	0.13%
2019/09/20	8	30.38	0	0.00	30.35	8	2,321	0.34%
2019/09/19	3	30.88	0	0.00	30.70	3	2,289	0.13%
2019/09/18	1	31.10	0	0.00	30.85	1	2,279	0.04%
2019/09/17	1	31.20	1	31.25	31.15	0	2,266	0.00%
2019/09/16	1	31.10	0	0.00	31.05	1	2,282	0.04%
2019/09/12	5	31.37	0	0.00	31.30	5	2,291	0.22%
2019/09/11	3	31.48	0	0.00	31.35	3	2,290	0.13%
2019/09/10	1	32.00	0	0.00	31.50	1	2,266	0.04%
2019/09/09	1	31.95	0	0.00	31.85	1	2,228	0.04%
2019/09/05	2	32.05	0	0.00	32.40	2	2,203	0.09%
2019/09/04	1	32.00	3	31.95	32.25	-2	2,173	-0.09%
2019/09/03	2	32.90	6	32.85	32.45	-4	2,141	-0.19%
2019/09/02	5	32.49	18	32.43	32.60	-13	2,091	-0.62%
2019/08/30	12	31.98	0	0.00	31.80	12	2,034	0.59%
2019/08/29	14	31.99	0	0.00	32.00	14	1,986	0.70%
2019/08/28	1	31.10	0	0.00	31.05	1	1,924	0.05%
2019/08/21	2	31.15	0	0.00	31.40	2	1,900	0.11%
2019/08/19	8	31.47	0	0.00	31.45	8	1,856	0.43%
2019/08/16	4	31.00	0	0.00	31.15	4	1,817	0.22%
2019/08/13	1	30.55	0	0.00	30.50	1	1,767	0.06%
2019/08/08	1	30.85	0	0.00	30.95	1	1,731	0.06%
2019/08/06	2	31.15	0	0.00	31.15	2	1,696	0.12%
2019/08/05	0	0.00	5	31.79	31.65	-5	1,656	-0.30%
2019/08/02	0	0.00	1	31.35	31.40	-1	1,637	-0.06%
2019/08/01	1	32.10	1	32.10	32.10	0	1,595	0.00%
2019/07/30	2	33.05	1	32.95	32.75	1	1,593	0.06%
2019/07/29	1	32.80	0	0.00	32.95	1	1,557	0.06%
2019/07/26	1	33.50	0	0.00	33.35	1	1,527	0.07%
2019/07/25	7	35.09	4	35.03	35.20	3	1,473	0.20%
2019/07/24	1	35.00	2	35.10	34.65	-1	1,393	-0.07%
2019/07/23	3	35.08	2	35.75	35.05	1	1,349	0.07%
2019/07/22	10	35.47	2	35.53	35.80	8	1,281	0.62%
2019/07/19	1	34.30	2	34.45	34.80	-1	1,186	-0.08%
2019/07/18	2	33.75	1	33.80	33.70	1	1,121	0.09%
2019/07/16	0	0.00	1	32.70	32.80	-1	1,002	-0.10%
2019/07/12	1	31.95	2.5	31.97	31.95	-1.5	988	-0.15%
2019/07/11	0	0.00	9	32.58	32.45	-9	963	-0.93%
2019/07/10	0	0.00	3.5	32.69	32.75	-3.5	952	-0.37%
2019/07/08	0	0.00	0.5	31.75	31.75	-0.5	913	-0.05%
2019/07/03	0	0.00	3	31.28	31.20	-3	862	-0.35%
2019/07/02	0	0.00	2	31.28	31.05	-2	853	-0.23%
2019/07/01	0	0.00	1	31.35	31.15	-1	854	-0.12%
2019/06/25	2	30.93	2	30.90	31.20	0	883	0.00%
2019/06/24	0	0.00	1	31.05	30.85	-1	865	-0.12%
2019/06/21	0	0.00	3	30.85	30.80	-3	852	-0.35%
2019/06/20	0	0.00	1	30.25	30.60	-1	828	-0.12%
2019/06/17	3	29.60	0	0.00	29.75	3	793	0.38%
2019/06/11	0	0.00	1	29.80	29.75	-1	832	-0.12%
2019/05/30	8	29.65	0	0.00	29.50	8	850	0.94%
2019/05/28	0	0.00	1	29.80	29.40	-1	869	-0.11%
2019/05/22	3	29.48	0	0.00	29.55	3	890	0.34%
2019/05/20	0	0.00	0.1	29.30	29.30	-0.1	894	-0.01%
2019/05/13	2	29.48	1	29.55	29.45	1	922	0.11%
2019/05/09	2	29.98	0	0.00	29.95	2	921	0.22%
2019/05/08	1	30.05	0	0.00	30.05	1	901	0.11%
2019/05/07	1	30.25	1	30.15	30.20	0	893	0.00%
2019/05/06	0	0.00	1	29.80	29.60	-1	860	-0.12%
2019/05/03	1	30.00	5	30.01	30.00	-4	850	-0.47%
2019/04/23	2	29.55	0	0.00	29.60	2	802	0.25%
2019/04/18	1	29.35	0	0.00	29.35	1	791	0.13%
2019/04/10	2	29.70	0	0.00	29.70	2	744	0.27%
2019/04/09	0	0.00	0.2	29.65	29.65	-0.2	738	-0.02%
2019/04/08	1	29.40	0	0.00	29.65	1	726	0.14%
2019/04/03	1	29.20	0	0.00	29.20	1	714	0.14%
2019/04/02	3	29.50	0	0.00	29.35	3	708	0.42%
2019/04/01	0	0.00	6	30.10	29.85	-6	681	-0.88%
2019/03/29	1	30.10	3	30.10	30.15	-2	651	-0.31%
2019/03/28	0	0.00	6	30.00	30.05	-6	648	-0.93%
2019/03/25	2	29.50	0	0.00	29.70	2	658	0.30%
2019/03/22	1	29.70	0	0.00	29.90	1	662	0.15%
2019/03/21	1	29.70	0	0.00	29.60	1	658	0.15%
2019/03/20	10	29.80	0	0.00	29.70	10	660	1.51%
2019/03/19	1	30.00	0.3	30.00	29.85	0.8	655	0.11%
2019/03/18	5	29.80	0.1	29.90	29.90	5	641	0.77%
2019/03/14	0	0.00	1.2	29.80	29.80	-1.2	653	-0.19%
2019/03/13	1	29.65	0	0.00	29.70	1	652	0.15%
2019/03/12	0	0.00	3	29.70	29.65	-3	657	-0.46%
2019/03/11	1	29.55	0	0.00	29.55	1	681	0.15%
2019/03/08	0	0.00	17	29.65	29.65	-17	700	-2.43%
2019/03/06	0	0.00	3	29.80	29.70	-3	706	-0.42%
2019/03/05	1	29.95	0	0.00	29.70	1	715	0.14%
2019/03/04	0	0.00	5	29.97	30.00	-5	701	-0.71%
2019/02/27	0	0.00	1	29.65	29.70	-1	687	-0.15%
2019/02/18	4	28.75	0	0.00	28.80	4	661	0.60%
2019/02/15	4	28.70	0	0.00	28.70	4	665	0.60%
2019/01/23	1	29.10	0	0.00	29.00	1	738	0.14%
2019/01/22	0	0.00	1	29.30	29.10	-1	752	-0.13%
2019/01/18	2	29.45	0	0.00	29.60	2	778	0.26%
2019/01/14	0	0.00	7	29.25	29.35	-7	877	-0.80%
2019/01/09	0	0.00	2	29.40	29.35	-2	1,057	-0.19%
2018/12/27	3	28.88	0	0.00	28.75	3	1,644	0.18%
2018/12/26	2	28.70	3	28.70	28.70	-1	1,664	-0.06%
2018/12/22	1	29.20	0	0.00	29.30	1	1,686	0.06%
2018/12/21	0	0.00	10	29.50	29.30	-10	1,694	-0.59%
2018/12/19	0	0.00	5	29.44	29.50	-5	1,676	-0.30%
2018/12/18	0	0.00	30	29.34	29.30	-30	1,676	-1.79%
2018/12/17	4	29.48	1	29.65	29.55	3	1,677	0.18%
2018/12/14	0	0.00	2	29.35	29.35	-2	1,669	-0.12%
2018/12/12	0	0.00	3	29.20	29.30	-3	1,664	-0.18%
2018/12/10	2	29.10	0	0.00	29.00	2	1,669	0.12%
2018/12/07	2	29.50	0	0.00	29.30	2	1,673	0.12%
2018/12/04	1	29.20	0	0.00	29.30	1	1,659	0.06%
2018/12/03	0	0.00	1	29.25	29.20	-1	1,641	-0.06%
2018/11/29	0.2	28.70	1	28.90	28.65	-0.8	1,625	-0.05%
2018/11/28	2	28.95	0	0.00	28.95	2	1,618	0.12%
2018/11/26	1	28.60	0	0.00	28.45	1	1,608	0.06%
2018/11/23	10	28.48	0	0.00	28.35	10	1,615	0.62%
2018/11/21	6	28.77	2	28.75	28.85	4	1,650	0.24%
2018/11/20	5	28.70	0	0.00	28.75	5	1,649	0.30%
2018/11/16	10	28.30	0	0.00	28.50	10	1,667	0.60%
2018/11/14	2.2	28.21	1	28.15	28.35	1.2	1,683	0.07%
2018/11/13	1	27.70	0	0.00	28.00	1	1,688	0.06%
2018/11/12	2.5	27.99	0	0.00	27.95	2.5	1,680	0.15%
2018/11/09	1	28.35	0	0.00	28.35	1	1,676	0.06%
2018/10/31	0	0.00	1	29.20	29.50	-1	1,651	-0.06%
2018/10/30	1	28.95	0	0.00	28.85	1	1,648	0.06%
2018/10/29	3	29.48	0	0.00	29.30	3	1,638	0.18%
2018/10/26	2	29.58	3	30.10	29.85	-1	1,632	-0.06%
2018/10/24	1	30.00	4	29.93	30.00	-3	1,597	-0.19%
2018/10/23	2	31.05	0	0.00	30.15	2	1,576	0.13%
2018/10/22	13	31.08	2	31.18	30.90	11	1,557	0.71%
2018/10/18	2	30.90	0	0.00	31.45	2	1,535	0.13%
2018/10/17	5	31.58	3	31.18	30.85	2	1,499	0.13%
2018/10/16	17	31.50	43	32.62	31.55	-26	1,424	-1.83%
2018/10/15	12	32.04	17	31.86	31.95	-5	1,158	-0.43%
2018/10/12	0	0.00	4	30.13	30.45	-4	1,050	-0.38%
2018/10/11	1.2	30.04	1	29.95	30.05	0.2	1,025	0.02%
2018/10/09	9.2	30.91	9	31.03	30.95	0.2	978	0.02%
2018/10/08	1	30.65	0	0.00	30.80	1	910	0.11%
2018/10/05	1	29.90	0	0.00	29.95	1	868	0.12%
2018/10/04	0	0.00	1	30.35	30.60	-1	841	-0.12%
2018/09/27	0	0.00	3	29.75	29.75	-3	784	-0.38%
2018/09/25	1	29.65	0	0.00	29.65	1	773	0.13%
2018/09/19	1	29.60	0	0.00	29.55	1	753	0.13%
2018/09/18	2	29.20	0	0.00	29.40	2	750	0.27%
2018/09/11	0	0.00	3	30.10	30.40	-3	732	-0.41%
2018/09/10	0	0.00	34	29.84	29.90	-34	725	-4.69%
2018/09/04	5	30.20	0	0.00	30.15	5	703	0.71%
2018/08/30	1	30.40	0	0.00	30.35	1	716	0.14%
2018/08/28	1	31.10	0	0.00	30.95	1	694	0.14%
2018/08/24	0	0.00	1	30.60	30.45	-1	669	-0.15%
2018/08/23	0	0.00	5	31.00	30.90	-5	665	-0.75%
2018/08/22	0	0.00	5	30.92	30.90	-5	645	-0.77%
2018/08/15	0	0.00	1	29.70	29.75	-1	594	-0.17%
2018/08/13	1	29.50	0	0.00	29.75	1	581	0.17%
2018/08/08	0	0.00	13	30.88	30.90	-13	551	-2.36%
2018/08/07	2	31.00	2	30.85	30.75	0	542	0.00%
2018/08/06	0	0.00	5	31.00	30.85	-5	531	-0.94%
2018/08/03	5	30.40	0	0.00	30.40	5	517	0.97%
2018/08/02	0	0.00	1	30.45	30.20	-1	524	-0.19%
2018/07/31	0	0.00	1	30.30	30.40	-1	538	-0.19%
2018/07/30	1	30.50	1	30.55	30.50	0	538	0.00%
2018/07/27	0	0.00	0.5	30.40	30.60	-0.5	531	-0.09%
2018/07/26	0	0.00	5.1	30.21	30.70	-5.1	517	-0.98%
2018/07/24	0	0.00	1	29.90	29.95	-1	471	-0.21%
2018/07/20	0	0.00	5	29.50	29.55	-5	446	-1.12%
2018/07/09	0	0.00	1	28.70	28.75	-1	447	-0.22%
2018/06/27	1	28.25	0	0.00	28.50	1	458	0.22%
2018/06/26	1	28.55	0	0.00	28.35	1	458	0.22%
2018/06/15	1	29.35	0	0.00	29.80	1	455	0.22%
2018/06/08	10	29.40	2	29.60	29.45	8	431	1.85%
2018/06/05	0	0.00	3	29.15	29.15	-3	433	-0.69%
2018/05/28	0	0.00	0.1	29.30	29.35	-0.1	431	-0.02%
2018/05/25	1	29.15	0	0.00	29.30	1	432	0.23%
2018/05/24	0	0.00	2	29.10	29.20	-2	432	-0.46%
2018/05/22	0	0.00	1	29.10	29.15	-1	439	-0.23%
2018/05/18	1	28.70	0	0.00	28.85	1	443	0.23%
2018/05/14	1	29.10	3	29.20	29.20	-2	499	-0.40%
2018/05/10	0	0.00	6	29.73	29.65	-6	483	-1.24%
2018/05/09	0	0.00	1	29.20	29.50	-1	470	-0.21%
2018/05/08	0	0.00	17	28.75	28.75	-17	442	-3.84%
2018/05/07	0	0.00	8	28.75	28.80	-8	440	-1.81%
2018/05/04	2	28.45	0	0.00	28.50	2	436	0.46%
2018/05/03	0	0.00	7	28.33	28.40	-7	433	-1.62%
2018/05/02	14	28.35	4	28.35	28.40	10	439	2.28%
2018/04/30	5	28.30	0	0.00	28.25	5	441	1.13%
2018/04/26	0	0.00	1	28.10	28.05	-1	454	-0.22%
2018/04/25	0	0.00	6	27.97	28.00	-6	459	-1.31%
2018/04/24	20	28.20	4	27.88	27.85	16	466	3.43%
2018/04/23	21	28.07	4	28.20	28.20	17	468	3.63%
2018/04/16	0	0.00	11	27.88	27.85	-11	492	-2.23%
2018/04/13	0	0.00	6	27.93	27.90	-6	504	-1.19%
2018/04/10	0	0.00	3	27.90	27.90	-3	560	-0.54%
2018/03/29	0	0.00	0.3	27.85	27.70	-0.3	573	-0.05%
2018/03/15	0	0.00	2	28.15	28.10	-2	688	-0.29%
2018/03/12	0	0.00	1	28.30	28.30	-1	707	-0.14%
2018/03/02	8	27.70	0	0.00	27.85	8	841	0.95%
2018/02/27	1	27.70	0	0.00	27.75	1	873	0.11%
2018/02/22	0	0.00	1	27.50	27.60	-1	892	-0.11%
2018/02/12	1	27.20	0	0.00	27.20	1	899	0.11%
2018/02/09	2	27.08	0	0.00	27.40	2	894	0.22%
2018/02/08	1	27.60	3	27.50	27.75	-2	882	-0.23%
2018/02/02	0	0.00	2	29.03	29.00	-2	854	-0.23%
2018/01/30	0	0.00	0.3	29.00	29.00	-0.3	988	-0.03%
2018/01/29	1	28.95	4	29.10	29.10	-3	991	-0.30%
2018/01/24	1	28.80	0	0.00	29.15	1	1,005	0.10%
2018/01/17	0.5	29.25	0	0.00	29.25	0.5	1,047	0.05%
2018/01/15	1	29.25	0	0.00	29.20	1	1,070	0.09%
2018/01/12	0	0.00	15	29.17	29.25	-15	1,106	-1.36%
2018/01/11	0	0.00	6	29.23	29.20	-6	1,116	-0.54%
2018/01/10	5	29.44	5	29.70	29.30	0	1,133	0.00%
2018/01/09	0	0.00	2	29.75	29.80	-2	1,172	-0.17%
2018/01/08	1	29.40	10	29.90	29.80	-9	1,173	-0.77%
2018/01/04	0	0.00	2	29.20	29.20	-2	1,152	-0.17%
2018/01/02	2	29.10	0	0.00	29.10	2	1,138	0.18%