慧洋-KY (2637)-永豐金-台南券商分點個股進出

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
69.0
漲跌
▲1.2
漲幅
+1.77%
成交量
4,477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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/05/03	6	69.20	7	69.44	69.00	-1	6,492	-0.02%
2024/05/02	6	68.10	9	68.48	67.80	-3	6,450	-0.05%
2024/04/30	7	67.81	1	68.20	68.10	6	6,441	0.09%
2024/04/29	17	70.04	13	69.60	68.90	4	6,401	0.06%
2024/04/26	7	68.58	20	67.57	68.70	-13	6,323	-0.21%
2024/04/25	1	67.20	1	67.70	67.10	0	6,323	0.00%
2024/04/24	10.1	67.60	2	68.30	67.50	8.1	6,433	0.13%
2024/04/23	14	68.46	7.1	69.08	69.20	6.9	6,346	0.11%
2024/04/22	16	68.60	20	68.80	69.20	-4	6,217	-0.06%
2024/04/19	15	65.88	20	65.89	66.30	-5	5,846	-0.08%
2024/04/18	2	63.60	0	0.00	64.70	2	5,649	0.04%
2024/04/17	0.1	63.74	0	0.00	63.20	0.1	5,642	0.00%
2024/04/16	9	63.47	4	63.83	62.90	5	5,686	0.09%
2024/04/15	4	66.60	3	66.50	66.00	1	5,747	0.02%
2024/04/12	3.1	65.46	9	66.12	66.70	-5.9	5,782	-0.10%
2024/04/11	4	63.70	0	0.00	64.20	4	6,060	0.07%
2024/04/10	8	63.60	18.5	63.26	63.20	-10.5	6,140	-0.17%
2024/04/09	7.2	63.21	28	62.27	63.70	-20.8	6,134	-0.34%
2024/04/08	0	0.00	0.2	57.80	58.50	-0.2	5,986	0.00%
2024/04/03	2	57.70	0	0.00	57.40	2	5,976	0.03%
2024/04/02	8.1	57.08	2	57.50	57.30	6.1	6,020	0.10%
2024/04/01	3	58.63	0	0.00	58.50	3	6,049	0.05%
2024/03/29	6.2	58.20	0	0.00	58.40	6.2	6,209	0.10%
2024/03/27	2.2	60.19	0	0.00	60.00	2.2	6,487	0.03%
2024/03/26	2.2	60.89	0	0.00	59.50	2.2	6,719	0.03%
2024/03/25	1	61.50	3	61.80	61.90	-2	6,756	-0.03%
2024/03/22	0	0.00	1	61.80	61.80	-1	6,852	-0.01%
2024/03/20	1.1	61.49	0	61.90	61.10	1.1	7,038	0.02%
2024/03/19	0	0.00	7	60.90	61.50	-7	7,029	-0.10%
2024/03/18	5.2	58.22	22	58.40	58.60	-16.8	7,055	-0.24%
2024/03/15	0.1	59.30	1	59.10	58.90	-0.9	7,025	-0.01%
2024/03/14	0.1	60.30	0	0.00	60.10	0.1	6,901	0.00%
2024/03/13	1.1	60.79	0	60.60	60.60	1.1	6,970	0.02%
2024/03/12	0	0.00	7	61.59	61.50	-7	7,058	-0.10%
2024/03/11	0	0.00	30	61.50	61.60	-30	7,280	-0.41%
2024/03/08	0.2	60.10	5	61.00	60.80	-4.8	8,102	-0.06%
2024/03/07	3	59.93	1	60.20	59.80	2	8,665	0.02%
2024/03/06	10.1	61.17	3	60.00	60.10	7.1	8,832	0.08%
2024/03/05	3	61.70	5	62.00	61.70	-2	8,838	-0.02%
2024/03/04	11.2	61.64	42	61.25	62.00	-30.8	8,891	-0.35%
2024/03/01	19	60.62	3	60.00	61.10	16	9,499	0.17%
2024/02/29	20	61.05	23.8	61.25	61.40	-3.8	9,495	-0.04%
2024/02/27	24	59.41	308	60.18	58.10	-284	9,318	-3.05%	大賣/鉅額交易
2024/02/26	6	59.65	51	59.24	59.30	-45	9,164	-0.49%
2024/02/23	10	56.75	4	56.90	56.40	6	8,967	0.07%
2024/02/22	15	55.77	14	57.10	56.80	1	8,926	0.01%
2024/02/21	3	56.23	19	56.61	56.50	-16	8,768	-0.18%
2024/02/20	12	54.67	8.2	55.11	54.90	3.9	8,562	0.04%
2024/02/19	0	0.00	13.1	53.98	53.90	-13.1	8,457	-0.15%
2024/02/16	5	52.50	11	52.96	53.00	-6	8,409	-0.07%
2024/02/02	1	51.60	0	0.00	51.60	1	8,383	0.01%
2024/02/01	0	0.00	13.6	52.72	53.20	-13.6	8,353	-0.16%
2024/01/31	7	51.36	1	51.50	51.30	6	8,291	0.07%
2024/01/30	1	51.61	0	0.00	52.00	1	8,286	0.01%
2024/01/29	0.1	52.30	0.1	51.95	52.30	0	8,275	0.00%
2024/01/26	1	51.90	0	0.00	51.60	1	8,291	0.01%
2024/01/25	0	0.00	4	52.30	52.40	-4	8,290	-0.05%
2024/01/24	0	0.00	2	53.00	52.30	-2	8,292	-0.02%
2024/01/22	2	52.20	0	0.00	52.20	2	8,300	0.02%
2024/01/19	11	52.01	1	52.10	52.10	10	8,297	0.12%
2024/01/18	1	53.30	13	52.22	53.20	-12	8,281	-0.14%
2024/01/17	0	0.00	6	51.00	50.30	-6	8,162	-0.07%
2024/01/16	0.2	50.80	0	0.00	50.90	0.2	8,140	0.00%
2024/01/15	2.4	51.84	0	0.00	51.50	2.4	8,140	0.03%
2024/01/12	2.2	51.83	13	52.26	52.10	-10.8	8,160	-0.13%
2024/01/11	0.1	51.40	10	51.60	51.50	-9.9	8,199	-0.12%
2024/01/10	6	50.92	2.2	50.81	51.10	3.8	8,197	0.05%
2024/01/09	10.5	52.53	7	52.61	52.50	3.5	8,159	0.04%
2024/01/08	5.2	53.74	24	54.09	54.00	-18.8	7,997	-0.24%
2024/01/05	24.1	54.79	21.1	55.26	54.90	3	7,872	0.04%
2024/01/04	6	53.33	16.1	53.30	53.20	-10.1	7,462	-0.14%
2024/01/03	6.1	52.58	0	0.00	52.10	6.1	7,437	0.08%
2024/01/02	1.3	53.48	6	53.50	52.40	-4.8	7,479	-0.06%
2023/12/29	0.5	52.19	0	0.00	52.00	0.5	7,457	0.01%
2023/12/28	5.3	52.27	3	52.13	51.90	2.3	7,560	0.03%
2023/12/27	5	53.44	13	53.52	53.50	-8	7,538	-0.11%
2023/12/26	8.9	52.31	17.5	52.19	53.00	-8.6	7,480	-0.12%
2023/12/25	15.1	50.46	6	51.12	49.95	9.1	7,324	0.12%
2023/12/22	3	53.40	8	53.04	53.20	-5	7,252	-0.07%
2023/12/21	9	52.57	18.3	53.08	53.60	-9.3	7,195	-0.13%
2023/12/20	16.3	50.87	1	51.65	52.00	15.3	6,995	0.22%
2023/12/19	15	51.25	8.2	51.93	51.00	6.8	6,992	0.10%
2023/12/18	323	51.94	19	51.65	51.30	304	7,084	4.29%	大買/鉅額交易
2023/12/15	1.2	50.87	0	0.00	51.10	1.2	7,143	0.02%
2023/12/14	13.6	50.78	6	50.60	50.60	7.6	7,403	0.10%
2023/12/13	7	51.91	6	52.38	51.50	1	7,594	0.01%
2023/12/12	4	50.70	0	0.00	50.70	4	8,078	0.05%
2023/12/11	1	50.50	0	0.00	50.90	1	8,421	0.01%
2023/12/08	8	50.85	5	50.76	50.60	3	8,403	0.04%
2023/12/07	5	51.22	1	51.20	51.20	4	8,341	0.05%
2023/12/06	13	52.71	29.1	52.30	52.50	-16.1	8,257	-0.19%
2023/12/05	75	55.92	159.3	54.18	53.60	-84.3	8,049	-1.05%	大賣/
2023/12/04	40.1	53.56	54.6	53.98	55.00	-14.4	7,193	-0.20%
2023/12/01	24.1	50.02	44	50.21	50.30	-20	6,548	-0.30%
2023/11/30	8.1	48.89	5	48.96	48.50	3.1	6,363	0.05%
2023/11/29	1	48.88	22	48.04	48.15	-21	6,336	-0.33%
2023/11/28	37.1	49.41	24.2	49.47	48.90	12.9	6,225	0.21%
2023/11/27	3.1	46.73	33	46.72	46.60	-30	5,540	-0.54%
2023/11/24	5.1	45.31	0	0.00	45.10	5.1	5,446	0.09%
2023/11/23	0.1	44.65	2	44.59	44.65	-2	5,462	-0.04%
2023/11/22	21	44.20	0	0.00	44.20	21	5,474	0.38%
2023/11/21	0	0.00	1	44.45	44.45	-1	5,503	-0.02%
2023/11/20	0	0.00	0.5	44.03	44.05	-0.5	5,544	-0.01%
2023/11/17	1.2	44.04	2.5	43.99	44.10	-1.4	5,642	-0.02%
2023/11/14	0	0.00	1	42.35	42.20	-1	6,176	-0.02%
2023/11/13	20	42.30	0	0.00	42.10	20	6,208	0.32%
2023/11/09	0.5	42.97	1	42.90	43.00	-0.5	6,250	-0.01%
2023/11/08	0	0.00	1.5	43.21	43.45	-1.5	6,361	-0.02%
2023/11/03	8	43.47	8.9	43.20	43.20	-0.9	6,435	-0.01%
2023/11/02	0	0.00	0.1	42.80	42.65	-0.1	6,452	0.00%
2023/10/31	2.8	42.12	1	41.70	41.70	1.8	6,473	0.03%
2023/10/30	10.2	42.50	0	0.00	42.80	10.2	6,532	0.16%
2023/10/27	0	0.00	4.2	42.34	43.10	-4.2	6,644	-0.06%
2023/10/26	2.2	42.66	1.1	42.31	42.30	1.1	6,662	0.02%
2023/10/25	2.4	43.99	3	44.10	43.75	-0.6	6,692	-0.01%
2023/10/24	0.3	44.10	3	44.05	44.00	-2.7	6,692	-0.04%
2023/10/23	1.2	44.40	1.1	44.24	44.30	0.1	6,693	0.00%
2023/10/20	2.2	45.52	1	46.30	45.60	1.2	6,689	0.02%
2023/10/19	1.1	47.02	2.4	46.86	47.15	-1.3	6,775	-0.02%
2023/10/18	3.2	45.65	0	0.00	45.25	3.2	6,772	0.05%
2023/10/17	13	46.09	0	0.00	45.60	13	6,811	0.19%
2023/10/16	0.2	46.93	0	0.00	46.90	0.2	6,851	0.00%
2023/10/13	5	47.15	9.1	47.73	47.10	-4.1	6,933	-0.06%
2023/10/12	6.8	46.77	0	0.00	47.05	6.8	6,917	0.10%
2023/10/11	8	48.03	2.1	48.00	47.15	5.9	6,906	0.09%
2023/10/06	7.1	48.92	10	49.17	48.90	-2.9	6,844	-0.04%
2023/10/05	1	48.20	0	0.00	47.30	1	6,762	0.01%
2023/10/04	0	0.00	2	47.74	47.90	-2	6,708	-0.03%
2023/10/03	1	46.82	2	46.70	46.50	-1	6,612	-0.01%
2023/10/02	7.5	47.81	1	47.80	47.35	6.5	6,614	0.10%
2023/09/27	7	49.33	0.5	49.43	48.45	6.5	6,577	0.10%
2023/09/26	4.2	48.24	2	48.45	48.75	2.2	6,572	0.03%
2023/09/25	0.3	49.25	4	49.24	48.70	-3.7	6,554	-0.06%
2023/09/22	2.2	49.77	1	49.81	49.65	1.2	6,523	0.02%
2023/09/21	10	49.93	6	49.57	49.45	4	6,474	0.06%
2023/09/20	3	51.47	8	50.83	50.00	-5	6,315	-0.08%
2023/09/19	4	51.00	2	50.55	50.50	2	6,030	0.03%
2023/09/18	5	51.00	0	0.00	50.50	5	5,762	0.09%
2023/09/15	25.8	51.64	20.1	51.70	51.40	5.7	5,563	0.10%
2023/09/14	0	0.00	27	49.49	50.90	-27	4,974	-0.54%
2023/09/13	4	46.01	1	46.10	46.40	3	4,601	0.07%
2023/09/11	7	46.38	0	0.00	45.90	7	4,608	0.15%
2023/09/08	2	46.00	0	0.00	45.80	2	4,591	0.04%
2023/09/06	1	45.95	2	45.78	45.90	-1	4,572	-0.02%
2023/09/05	50	45.77	3	45.93	46.35	47	4,568	1.03%
2023/09/04	7	44.38	2	45.48	45.55	5	4,580	0.11%
2023/09/01	6	45.51	0	0.00	45.20	6	4,545	0.13%
2023/08/31	0.3	45.75	0	0.00	45.90	0.3	4,585	0.01%
2023/08/30	3.5	45.51	1.2	45.32	45.55	2.4	4,585	0.05%
2023/08/29	1	44.60	6	45.27	45.50	-5	4,615	-0.11%
2023/08/28	53	43.78	0	0.00	43.80	53	4,660	1.14%
2023/08/24	4	43.80	1	43.75	43.60	3	4,812	0.06%
2023/08/23	6	44.84	8	45.56	44.65	-2	4,852	-0.04%
2023/08/22	13	44.96	0	0.00	45.15	13	4,915	0.26%
2023/08/21	9	45.92	3	45.77	45.80	6	4,840	0.12%
2023/08/18	14	47.40	14.8	47.11	47.50	-0.8	4,706	-0.02%
2023/08/17	0	0.00	2	42.80	43.95	-2	4,435	-0.05%
2023/08/15	3	42.27	0.2	42.85	42.85	2.9	4,380	0.07%
2023/08/14	13.2	42.68	1	42.80	41.80	12.2	4,360	0.28%
2023/08/10	7	45.34	0	0.00	45.25	7	4,239	0.17%
2023/08/09	6	46.11	0	0.00	45.45	6	4,240	0.14%
2023/08/08	7	46.40	3	46.43	46.45	4	4,223	0.09%
2023/08/07	1	46.90	0	0.00	46.90	1	4,196	0.02%
2023/08/04	0	0.00	7	47.34	47.40	-7	4,198	-0.17%
2023/08/02	6	47.03	5	47.35	47.35	1	4,185	0.02%
2023/08/01	5	46.98	2.7	46.89	47.05	2.3	4,123	0.06%
2023/07/31	2	45.65	5	45.72	45.55	-3	4,046	-0.07%
2023/07/28	10	46.86	1.1	46.45	46.40	8.9	4,008	0.22%
2023/07/27	1.1	45.81	3	46.25	46.05	-1.9	3,924	-0.05%
2023/07/26	1	45.75	0	0.00	45.20	1	3,930	0.03%
2023/07/25	1.1	45.00	0	0.00	44.85	1.1	3,935	0.03%
2023/07/24	0	45.47	1	46.40	45.45	-1	3,904	-0.02%
2023/07/21	1	46.50	1	46.35	46.45	0	3,800	0.00%
2023/07/20	1.2	45.38	77	45.44	46.30	-75.8	3,738	-2.03%
2023/07/19	5.2	46.04	2	46.43	45.25	3.2	3,667	0.09%
2023/07/18	7	45.46	4	45.75	45.45	3	3,608	0.08%
2023/07/17	6	45.56	3.2	45.83	45.65	2.8	3,553	0.08%
2023/07/14	1.2	45.93	3	46.15	46.05	-1.8	3,583	-0.05%
2023/07/13	20.2	45.51	17	45.23	45.15	3.2	3,621	0.09%
2023/07/12	4.2	46.93	1	46.60	46.60	3.2	3,597	0.09%
2023/07/11	1.3	47.51	1	47.55	47.60	0.3	3,584	0.01%
2023/07/10	7.4	47.46	2	47.28	47.05	5.4	3,630	0.15%
2023/07/07	15.3	48.24	0	0.00	48.00	15.3	3,668	0.42%
2023/07/06	6.3	49.03	1	48.85	48.85	5.3	3,678	0.14%
2023/07/05	3.3	48.88	1	48.85	48.85	2.3	3,743	0.06%
2023/07/04	9.4	49.14	5	49.14	48.75	4.4	3,852	0.11%
2023/07/03	3.3	49.86	2	49.95	49.70	1.3	3,824	0.03%
2023/06/30	3	49.00	6	48.95	48.80	-3	3,771	-0.08%
2023/06/29	11.2	48.61	1	48.65	48.65	10.2	3,744	0.27%
2023/06/28	10.4	49.48	22	49.08	48.95	-11.6	3,768	-0.31%
2023/06/27	3.3	50.27	0	0.00	49.80	3.3	3,808	0.09%
2023/06/26	5	50.10	3	49.95	49.95	2	3,938	0.05%
2023/06/21	2.2	49.92	0	0.00	50.00	2.2	3,998	0.06%
2023/06/20	1	50.20	0	0.00	50.50	1	4,142	0.02%
2023/06/19	0.1	50.49	0	0.00	50.20	0.1	4,175	0.00%
2023/06/16	17.1	50.75	1	51.20	50.70	16.1	4,167	0.39%
2023/06/15	1	51.10	2	50.90	50.70	-1	4,155	-0.02%
2023/06/14	1.1	50.65	7	50.94	50.70	-5.9	4,180	-0.14%
2023/06/13	2.2	50.45	2	50.40	50.30	0.2	4,284	0.00%
2023/06/12	4.1	50.89	0	0.00	50.30	4.1	4,436	0.09%
2023/06/09	1.1	50.71	0	0.00	51.00	1.1	4,541	0.02%
2023/06/08	2	51.20	0	0.00	50.80	2	4,597	0.04%
2023/06/07	9.3	50.66	1	50.30	50.80	8.3	4,681	0.18%
2023/06/06	3.2	50.80	0	0.00	50.40	3.2	4,705	0.07%
2023/06/05	8.2	50.32	1	50.20	50.20	7.2	4,725	0.15%
2023/06/02	3	50.20	4	49.81	50.20	-1	4,763	-0.02%
2023/06/01	8.4	49.93	2	49.80	49.70	6.4	4,924	0.13%
2023/05/31	4.8	51.73	1	51.70	51.00	3.8	5,012	0.08%
2023/05/30	6.3	53.41	5	53.84	52.30	1.3	5,388	0.02%
2023/05/29	7	59.97	0	0.00	60.30	7	5,653	0.12%
2023/05/26	14.3	59.69	0.2	60.70	59.00	14.2	6,084	0.23%
2023/05/25	6.1	61.90	0	0.00	61.30	6.1	6,260	0.10%
2023/05/24	1	62.70	0	0.00	62.90	1	6,258	0.02%
2023/05/23	3	63.03	1	63.00	63.00	2	6,258	0.03%
2023/05/22	1	63.30	0	0.00	63.30	1	6,247	0.02%
2023/05/19	2	62.95	0	0.00	62.90	2	6,255	0.03%
2023/05/18	0	0.00	3	63.37	63.40	-3	6,235	-0.05%
2023/05/17	2.1	63.10	2.2	63.20	63.20	-0.1	6,231	0.00%
2023/05/16	1	62.90	9.2	62.88	62.90	-8.2	6,227	-0.13%
2023/05/15	10	62.67	4.2	62.94	62.70	5.8	6,235	0.09%
2023/05/12	2.2	61.41	4.1	61.62	62.20	-2	6,224	-0.03%
2023/05/11	7	61.94	1	61.80	61.80	6	6,235	0.10%
2023/05/10	1	62.60	1	62.40	62.40	0	6,249	0.00%
2023/05/09	0.2	61.20	0	0.00	60.70	0.2	6,249	0.00%
2023/05/08	4.1	60.90	5	60.90	61.00	-0.9	6,277	-0.01%
2023/05/05	11.7	61.73	1	61.10	61.10	10.7	6,320	0.17%
2023/05/02	0	0.00	2	63.65	64.00	-2	6,397	-0.03%
2023/04/28	0	0.00	0.6	63.40	64.10	-0.6	6,401	-0.01%
2023/04/27	0	0.00	0.4	62.60	62.20	-0.4	6,405	-0.01%
2023/04/26	3.4	61.63	12	61.09	62.00	-8.6	6,421	-0.13%
2023/04/25	2	62.50	11	62.92	62.00	-9	6,421	-0.14%
2023/04/24	5	62.50	4	62.68	62.60	1	6,439	0.02%
2023/04/21	1	62.80	1	62.80	62.80	0	6,453	0.00%
2023/04/20	3.1	63.38	1	62.70	62.70	2.1	6,450	0.03%
2023/04/19	6.4	63.81	0	0.00	63.50	6.4	6,465	0.10%
2023/04/18	8.4	64.86	0	0.00	64.60	8.4	6,505	0.13%
2023/04/17	2.1	65.47	2.3	65.90	66.00	-0.2	6,485	0.00%
2023/04/14	6.1	65.29	2.4	65.31	65.10	3.7	6,613	0.06%
2023/04/13	2.3	64.92	0	0.00	64.60	2.3	6,660	0.03%
2023/04/12	5.1	65.66	7.1	66.31	65.80	-2	6,635	-0.03%
2023/04/11	0	0.00	11	66.19	65.80	-11	6,629	-0.17%
2023/04/10	4	66.80	6	66.73	66.40	-2	6,650	-0.03%
2023/04/07	14	65.55	4.2	66.28	66.60	9.9	6,656	0.15%
2023/04/06	10.2	64.51	2.1	65.01	63.80	8	6,658	0.12%
2023/03/31	0.2	64.20	1.4	64.46	64.20	-1.2	6,801	-0.02%
2023/03/30	3	63.83	0	0.00	64.00	3	7,577	0.04%
2023/03/29	5	63.46	2	63.60	63.50	3	8,017	0.04%
2023/03/28	4.5	64.70	3	64.37	64.10	1.5	8,393	0.02%
2023/03/27	5	65.76	5	65.92	66.00	0	8,799	0.00%
2023/03/24	6.3	63.88	5	64.20	63.70	1.3	9,368	0.01%
2023/03/23	12.4	64.83	2	65.45	64.30	10.4	9,661	0.11%
2023/03/22	1.1	68.38	3.5	68.28	68.50	-2.4	9,562	-0.03%
2023/03/21	1.4	67.61	0	0.00	67.60	1.4	9,583	0.01%
2023/03/20	1.2	68.02	1	67.50	67.50	0.2	9,621	0.00%
2023/03/17	5.9	67.78	5	67.66	67.70	0.9	9,707	0.01%
2023/03/16	14.3	68.82	6.7	68.52	67.60	7.6	9,741	0.08%
2023/03/15	16	68.74	11.1	68.95	68.60	4.9	9,749	0.05%
2023/03/14	16.2	67.09	21.5	67.80	68.20	-5.3	9,785	-0.05%
2023/03/13	7.4	65.76	1	66.20	66.00	6.4	9,754	0.07%
2023/03/10	15.8	67.28	8	67.90	66.50	7.8	9,724	0.08%
2023/03/09	2.4	67.65	1	67.00	67.00	1.4	9,771	0.01%
2023/03/08	6.4	67.88	4	68.20	67.20	2.4	9,788	0.02%
2023/03/07	0.5	68.42	3	68.53	68.30	-2.5	9,822	-0.03%
2023/03/06	13.6	68.68	17	68.61	68.50	-3.5	9,870	-0.03%
2023/03/03	9	70.11	8.1	70.19	70.60	0.9	9,858	0.01%
2023/03/02	17	70.34	36	70.39	69.90	-19	9,745	-0.19%
2023/03/01	29	68.95	24.3	68.92	67.40	4.7	9,362	0.05%
2023/02/24	10	67.13	28.4	67.70	68.00	-18.4	9,027	-0.20%
2023/02/23	17.4	65.56	16.1	65.42	65.50	1.3	8,555	0.01%
2023/02/22	12	62.43	15	62.25	61.90	-3	8,291	-0.04%
2023/02/21	5.1	61.69	1.1	60.99	61.80	4	8,291	0.05%
2023/02/20	1	60.50	1	60.40	60.50	0	8,451	0.00%
2023/02/17	0.9	60.45	0	0.00	60.20	0.9	8,532	0.01%
2023/02/16	2.2	61.09	0	0.00	61.10	2.2	8,596	0.03%
2023/02/15	0	0.00	1	61.70	61.00	-1	8,730	-0.01%
2023/02/14	1	61.40	0.1	61.40	61.60	0.9	8,770	0.01%
2023/02/13	0.1	60.50	6	60.58	61.10	-5.9	8,853	-0.07%
2023/02/10	0.1	61.40	1	61.70	61.30	-1	9,038	-0.01%
2023/02/09	0	62.30	4.3	62.17	62.00	-4.3	9,162	-0.05%
2023/02/08	0.1	61.93	3	62.03	62.10	-2.9	9,368	-0.03%
2023/02/07	0.1	61.53	9	61.42	61.70	-8.9	9,407	-0.10%
2023/02/06	1.3	60.63	3.1	60.83	61.20	-1.8	9,474	-0.02%
2023/02/03	7	62.06	2	61.90	61.60	5	9,524	0.05%
2023/02/02	2	61.70	4.2	62.04	61.90	-2.2	9,532	-0.02%
2023/02/01	0	0.00	7.2	61.30	61.20	-7.2	9,558	-0.08%
2023/01/31	3.4	60.47	12.5	60.57	60.70	-9.1	9,590	-0.10%
2023/01/30	1.4	59.58	11	60.02	59.90	-9.6	9,621	-0.10%
2023/01/17	23.1	59.32	2.5	59.49	59.80	20.6	9,647	0.21%
2023/01/16	0.6	58.49	2	58.20	58.50	-1.4	9,738	-0.01%
2023/01/13	3.6	59.26	0	0.00	58.80	3.6	9,758	0.04%
2023/01/12	1.8	59.47	0	0.00	59.20	1.8	9,819	0.02%
2023/01/11	2.1	60.30	0	0.00	60.00	2.1	9,844	0.02%
2023/01/10	0.2	60.45	1	60.60	60.10	-0.8	9,885	-0.01%
2023/01/09	1.5	60.09	16.2	60.21	60.80	-14.7	9,986	-0.15%
2023/01/06	3.2	60.12	21.4	60.91	60.00	-18.2	10,019	-0.18%
2023/01/05	1.2	60.86	1	60.60	60.80	0.2	10,026	0.00%
2023/01/04	10.5	60.64	16	60.66	60.00	-5.6	10,126	-0.05%
2023/01/03	1	62.20	3.2	62.15	62.60	-2.2	10,141	-0.02%
2022/12/30	2	61.55	0.3	62.00	61.40	1.7	10,203	0.02%
2022/12/29	1.3	61.55	1.2	61.55	61.40	0.1	10,319	0.00%
2022/12/28	16.3	61.80	2	62.20	61.30	14.3	10,428	0.14%
2022/12/27	6.4	62.62	2	63.45	62.10	4.4	10,510	0.04%
2022/12/26	7.7	63.30	2	62.90	62.70	5.7	10,577	0.05%
2022/12/23	9.2	64.78	37	65.17	64.80	-27.8	10,549	-0.26%
2022/12/22	24.6	65.13	32	65.79	67.00	-7.5	10,436	-0.07%
2022/12/21	6	64.30	18.1	64.61	64.80	-12.1	9,828	-0.12%
2022/12/20	44.1	62.80	30	63.39	62.80	14.1	9,502	0.15%
2022/12/19	14	63.46	17	62.01	61.90	-3	9,246	-0.03%
2022/12/16	18	64.84	40.3	64.81	64.40	-22.3	8,936	-0.25%
2022/12/15	19	62.14	29	62.24	63.50	-10	8,658	-0.11%
2022/12/14	9.9	58.56	6	58.80	58.80	3.9	8,714	0.04%
2022/12/13	7	59.33	5	59.92	59.60	2	8,698	0.02%
2022/12/12	7	59.47	9	59.68	58.90	-2	8,849	-0.02%
2022/12/09	6	58.85	9.3	59.13	60.10	-3.3	8,953	-0.04%
2022/12/08	8.3	57.81	5	57.80	57.80	3.3	9,250	0.04%
2022/12/07	9	59.07	4	58.65	58.20	5	9,439	0.05%
2022/12/06	9	59.42	3	59.53	57.90	6	9,468	0.06%
2022/12/05	2	62.40	1	61.30	61.30	1	9,428	0.01%
2022/12/02	1	61.50	2	61.45	61.50	-1	9,492	-0.01%
2022/12/01	7	62.24	11.1	62.59	61.50	-4.1	9,529	-0.04%
2022/11/30	3	61.60	6.1	61.41	61.90	-3.1	9,486	-0.03%
2022/11/29	3.2	61.12	8	60.51	61.30	-4.8	9,493	-0.05%
2022/11/28	25	59.42	20	59.20	59.40	5	9,552	0.05%
2022/11/25	1	60.10	26.4	61.05	60.70	-25.4	9,562	-0.27%
2022/11/24	12	58.86	6	59.60	59.80	6	9,497	0.06%
2022/11/23	20	59.00	9.1	58.29	58.70	10.9	9,479	0.12%
2022/11/22	7.1	57.13	1	57.30	57.20	6.1	9,543	0.06%
2022/11/18	3	57.70	3	58.70	57.70	0	9,624	0.00%
2022/11/17	2	59.00	3	58.90	58.50	-1	9,620	-0.01%
2022/11/16	12	59.94	22	59.65	59.00	-10	9,648	-0.10%
2022/11/15	1.9	58.47	1.6	58.35	58.50	0.3	9,664	0.00%
2022/11/14	1.1	57.34	4.1	58.27	58.30	-3	9,673	-0.03%
2022/11/11	4.1	57.97	2	58.25	57.30	2.1	9,690	0.02%
2022/11/10	2	56.80	3	57.03	56.80	-1	9,642	-0.01%
2022/11/09	1	57.00	0.1	57.00	57.10	0.9	9,694	0.01%
2022/11/08	6	56.95	45.1	57.15	56.70	-39.1	9,791	-0.40%
2022/11/07	3.1	55.93	8.1	56.10	55.60	-5	9,677	-0.05%
2022/11/04	44	54.48	26.1	54.27	54.90	17.9	9,596	0.19%
2022/11/03	2.1	51.07	1	51.40	51.40	1.1	9,419	0.01%
2022/11/02	10	52.25	18.1	52.54	52.00	-8.1	9,427	-0.09%
2022/11/01	12.3	51.17	11	51.59	51.10	1.3	9,403	0.01%
2022/10/31	6.1	52.19	2	51.70	52.30	4.1	9,403	0.04%
2022/10/28	5.5	52.93	3	53.70	52.80	2.5	9,457	0.03%
2022/10/27	5	53.78	2.1	53.91	54.10	2.9	9,421	0.03%
2022/10/26	2.1	52.80	1	53.60	53.70	1.1	9,417	0.01%
2022/10/25	4	54.73	1	54.80	54.40	3	9,401	0.03%
2022/10/24	1	55.20	7.1	55.34	55.40	-6	9,443	-0.06%
2022/10/21	3	53.23	5	53.48	53.00	-2	9,368	-0.02%
2022/10/20	10	52.26	5	52.56	53.00	5	9,375	0.05%
2022/10/19	3	54.77	5	54.96	54.50	-2	9,370	-0.02%
2022/10/18	3	54.33	7	54.74	54.70	-4	9,388	-0.04%
2022/10/17	7	51.29	11	51.83	53.50	-4	9,488	-0.04%
2022/10/14	4	53.95	5	53.82	54.00	-1	9,776	-0.01%
2022/10/13	8	52.26	3.1	53.74	51.60	4.9	9,780	0.05%
2022/10/12	13	54.70	3	54.77	53.80	10	9,889	0.10%
2022/10/11	5	57.02	4	57.45	56.10	1	9,820	0.01%
2022/10/07	4	58.90	7.7	58.93	58.90	-3.7	9,705	-0.04%
2022/10/06	3	56.83	13	57.20	58.30	-10	9,651	-0.10%
2022/10/05	12	57.72	12	57.68	57.40	0	9,582	0.00%
2022/10/04	4	55.38	9	55.36	56.50	-5	9,528	-0.05%
2022/10/03	2	53.05	13	53.41	53.90	-11	9,458	-0.12%
2022/09/30	6	49.53	4	50.04	51.70	2	9,524	0.02%
2022/09/29	9.1	51.61	10	52.30	51.20	-0.9	9,759	-0.01%
2022/09/28	18	52.58	0	0.00	51.50	18	10,070	0.18%
2022/09/27	5	55.40	6	55.53	55.50	-1	10,023	-0.01%
2022/09/26	13	56.22	8	56.00	55.20	5	10,039	0.05%
2022/09/23	14	58.80	13	58.96	57.90	1	10,118	0.01%
2022/09/22	29	58.86	17	58.74	58.00	12	10,163	0.12%
2022/09/21	25	58.71	78	58.09	59.70	-53	9,902	-0.54%
2022/09/20	5	55.56	4.1	55.96	55.40	0.9	9,725	0.01%
2022/09/19	21	56.53	49	55.79	55.10	-28	10,215	-0.27%
2022/09/16	5	58.76	8	58.75	59.10	-3	10,379	-0.03%
2022/09/15	60.5	58.16	14.1	58.79	59.00	46.4	10,546	0.44%
2022/09/14	17	56.03	23.4	55.41	56.70	-6.4	10,629	-0.06%
2022/09/13	10	54.86	5	54.98	54.60	5	10,650	0.05%
2022/09/12	10	55.97	11.4	55.98	55.80	-1.4	10,866	-0.01%
2022/09/08	21.4	52.98	9.6	52.81	52.70	11.8	10,952	0.11%
2022/09/07	10	53.90	5	54.08	54.20	5	11,060	0.05%
2022/09/06	25.7	55.45	1	55.80	55.10	24.7	11,209	0.22%
2022/09/05	2	54.60	4	54.63	54.30	-2	11,412	-0.02%
2022/09/02	16.2	54.83	10	54.17	54.10	6.2	11,571	0.05%
2022/09/01	9.5	56.43	6	55.98	55.80	3.5	11,840	0.03%
2022/08/31	6.1	57.31	6	57.38	57.90	0.1	12,072	0.00%
2022/08/30	17.1	57.98	1	58.30	57.90	16.1	12,243	0.13%
2022/08/29	19.3	58.56	8.2	58.48	58.00	11.2	12,384	0.09%
2022/08/26	6	62.33	4.1	62.51	62.60	2	12,564	0.02%
2022/08/25	14.5	62.61	1	63.20	62.20	13.5	12,740	0.11%
2022/08/24	16.4	63.33	2.3	63.55	62.80	14.1	13,040	0.11%
2022/08/23	9	64.02	6	64.17	63.80	3	13,155	0.02%
2022/08/22	32.8	65.55	16.2	64.44	64.90	16.6	13,280	0.12%
2022/08/19	10.2	68.59	3	68.53	68.10	7.2	13,663	0.05%
2022/08/18	9	69.49	2.2	69.75	69.30	6.9	13,935	0.05%
2022/08/17	6	69.03	24.2	69.38	69.20	-18.2	14,208	-0.13%
2022/08/16	10	69.08	11	68.42	68.50	-1	14,467	-0.01%
2022/08/15	13	68.77	11.7	69.16	69.60	1.3	15,072	0.01%
2022/08/12	12.2	68.40	8.2	68.18	68.60	4	15,127	0.03%
2022/08/11	4.9	67.11	4	67.18	66.90	0.9	15,344	0.01%
2022/08/10	1.2	66.99	1.2	67.24	66.90	0	15,521	0.00%
2022/08/09	1	66.80	2.1	67.60	67.40	-1.1	15,835	-0.01%
2022/08/08	4.2	66.45	6	66.70	66.70	-1.9	16,152	-0.01%
2022/08/05	4.1	66.86	5	67.20	67.50	-0.9	16,343	-0.01%
2022/08/04	7.2	66.44	4	65.98	66.40	3.2	16,756	0.02%
2022/08/03	3	67.37	4	67.08	67.20	-1	17,114	-0.01%
2022/08/02	2	67.75	6	67.70	68.00	-4	17,767	-0.02%
2022/08/01	3.1	68.08	6	68.70	68.80	-2.9	18,273	-0.02%
2022/07/29	4.9	69.34	7	69.04	68.60	-2.1	18,835	-0.01%
2022/07/28	1.2	68.00	0	0.00	68.00	1.2	19,610	0.01%
2022/07/27	3	68.13	1	68.20	68.30	2	20,306	0.01%
2022/07/26	3	67.20	2	67.50	67.60	1	20,545	0.00%
2022/07/25	6	67.77	1	68.30	68.00	5	20,856	0.02%
2022/07/22	4	69.00	13	69.53	69.50	-9	20,982	-0.04%
2022/07/21	22	68.68	18	69.57	68.20	4	21,120	0.02%
2022/07/20	2	67.30	8	67.36	67.20	-6	20,998	-0.03%
2022/07/19	10	67.69	7	68.00	67.80	3	21,373	0.01%
2022/07/18	13	66.21	7	66.54	66.50	6	21,806	0.03%
2022/07/15	2	65.05	1.4	65.18	65.30	0.6	22,470	0.00%
2022/07/14	1.2	65.75	4	65.35	66.30	-2.8	23,861	-0.01%
2022/07/13	7	65.63	10	66.02	64.70	-3	24,483	-0.01%
2022/07/12	5	63.94	7	64.17	64.00	-2	24,813	-0.01%
2022/07/08	11	67.57	8	67.41	67.10	3	25,436	0.01%
2022/07/07	27	64.09	27	64.15	65.60	0	25,271	0.00%
2022/07/06	34	65.88	28	66.60	65.30	6	25,067	0.02%
2022/07/05	8	63.55	8	63.50	64.30	0	24,880	0.00%
2022/07/04	21	62.17	8	62.55	62.10	13	24,830	0.05%
2022/07/01	13	64.04	30	64.19	61.80	-17	24,789	-0.07%
2022/06/30	18	65.54	119	65.36	65.00	-101	24,566	-0.41%	大賣/鉅額交易
2022/06/29	15	67.73	4	67.78	67.90	11	24,375	0.05%
2022/06/28	12	69.67	17.1	69.71	70.30	-5.1	24,253	-0.02%
2022/06/27	19.1	70.85	14	70.59	71.20	5.1	24,082	0.02%
2022/06/24	20.3	68.39	25	68.76	66.80	-4.8	23,592	-0.02%
2022/06/23	28	67.99	8	67.33	66.40	20	23,286	0.09%
2022/06/22	12	69.71	99	67.88	68.00	-87	23,057	-0.38%
2022/06/21	30.1	72.62	20	72.72	73.10	10.1	22,630	0.04%
2022/06/20	16	76.55	16	74.29	72.60	0	22,392	0.00%
2022/06/17	12	79.61	5	78.98	78.60	7	22,053	0.03%
2022/06/16	25.4	82.47	12	82.64	80.00	13.4	21,857	0.06%
2022/06/15	36	84.66	8.2	84.10	83.60	27.8	21,658	0.13%
2022/06/14	42	85.42	44	85.22	85.40	-2	21,510	-0.01%
2022/06/13	23	87.83	4	88.03	87.30	19	21,437	0.09%
2022/06/10	59.1	90.56	27	90.11	91.00	32.1	21,527	0.15%
2022/06/09	14.3	93.86	16.8	94.69	93.10	-2.5	21,528	-0.01%
2022/06/08	11.4	98.91	13	99.68	98.20	-1.7	21,804	-0.01%
2022/06/07	11	104.23	67	103.91	104.50	-56	22,353	-0.25%
2022/06/06	46	104.61	33	106.12	102.00	13	22,305	0.06%
2022/06/02	17	103.44	27	102.91	103.50	-10	22,127	-0.05%
2022/06/01	10.3	100.85	40.1	100.22	102.00	-29.8	22,033	-0.14%
2022/05/31	63.1	97.90	68	97.61	97.60	-4.9	21,879	-0.02%
2022/05/30	17.1	97.27	24	97.44	97.80	-6.9	21,952	-0.03%
2022/05/27	236.8	97.97	156.3	97.73	97.50	80.5	21,887	0.37%	大買/大賣/
2022/05/26	81.1	99.97	116	99.58	100.50	-34.9	21,470	-0.16%	大賣/
2022/05/25	38.1	98.34	35	98.72	97.70	3.1	21,354	0.01%
2022/05/24	29	97.62	24.1	97.93	97.20	4.9	21,214	0.02%
2022/05/23	95.2	98.26	53.1	98.18	97.40	42.1	21,216	0.20%
2022/05/20	23.2	93.78	47.2	93.78	93.60	-23.9	20,693	-0.12%
2022/05/19	124.4	90.20	89	90.98	91.90	35.4	20,716	0.17%	大買/
2022/05/18	18.1	93.22	65	93.36	93.40	-46.9	20,599	-0.23%
2022/05/17	80.5	94.80	13	94.53	91.80	67.5	20,581	0.33%
2022/05/16	47	93.59	38	93.54	95.50	9	20,511	0.04%
2022/05/13	14	95.71	7	95.60	94.60	7	20,239	0.03%
2022/05/12	56.3	97.91	53	98.07	94.50	3.3	20,084	0.02%
2022/05/11	64.9	99.61	62	100.02	98.00	2.9	19,675	0.01%
2022/05/10	307.1	101.75	326	102.94	101.00	-19	19,482	-0.10%	大買/大賣/
2022/05/09	120.2	105.01	77.3	103.66	100.50	42.9	18,875	0.23%	大買/
2022/05/06	10	104.15	30	105.72	108.00	-20	18,397	-0.11%
2022/05/05	32	103.34	56	103.08	105.00	-24	17,863	-0.13%
2022/05/04	34.3	97.88	132.7	99.07	100.50	-98.4	17,011	-0.58%	大賣/
2022/05/03	90	92.07	23	93.29	94.60	67	16,316	0.41%
2022/04/29	128	90.04	38	91.25	92.20	90	16,138	0.56%	大買/
2022/04/28	30.1	87.95	16.2	87.83	87.00	13.9	15,888	0.09%
2022/04/27	18	85.00	4.1	86.32	86.00	13.9	15,709	0.09%
2022/04/26	23.6	87.05	23	88.05	85.40	0.6	15,567	0.00%
2022/04/25	33.7	91.55	6	91.35	88.30	27.7	15,288	0.18%
2022/04/22	156	99.71	20.3	98.62	97.80	135.8	14,841	0.91%	大買/鉅額交易
2022/04/21	11.1	101.41	22	102.36	100.50	-11	14,272	-0.08%
2022/04/20	58.7	101.72	67.2	102.32	98.60	-8.5	13,562	-0.06%
2022/04/19	114	98.07	126.2	98.83	98.50	-12.2	12,164	-0.10%	大買/大賣/
2022/04/18	64.2	98.09	56.2	96.67	95.80	8	11,499	0.07%
2022/04/15	21.1	93.82	104.4	96.60	99.30	-83.3	11,147	-0.75%	大賣/
2022/04/14	33	90.96	12.5	90.56	91.10	20.5	10,553	0.19%
2022/04/13	4.1	88.56	3.2	88.87	88.40	0.9	10,569	0.01%
2022/04/12	13.2	87.98	4	87.70	87.70	9.2	10,571	0.09%
2022/04/11	10.4	90.54	33.1	90.54	90.50	-22.7	10,472	-0.22%
2022/04/08	5	87.92	7.8	87.96	88.50	-2.8	10,337	-0.03%
2022/04/07	8.3	86.95	9	86.82	84.80	-0.8	10,279	-0.01%
2022/04/06	1	86.90	0	0.00	87.50	1	10,235	0.01%
2022/04/01	0	0.00	7.1	87.28	87.50	-7.1	10,292	-0.07%
2022/03/31	2	85.80	0.3	86.60	86.40	1.7	10,304	0.02%
2022/03/30	3.2	85.62	0	0.00	86.90	3.2	10,330	0.03%
2022/03/29	1	87.20	1.1	86.94	86.30	-0.1	10,363	0.00%
2022/03/28	3.3	84.13	7.3	84.57	86.50	-4	10,438	-0.04%
2022/03/25	12.3	84.64	4	83.73	84.70	8.3	10,660	0.08%
2022/03/24	19.1	86.93	10	86.35	86.40	9.1	10,848	0.08%
2022/03/23	0	0.00	2.2	87.55	88.00	-2.2	11,509	-0.02%
2022/03/22	6.3	87.17	0	0.00	86.70	6.3	12,102	0.05%
2022/03/21	7.5	87.93	6	87.88	87.80	1.5	12,365	0.01%
2022/03/18	2.7	88.04	13.1	87.87	88.30	-10.4	12,395	-0.08%
2022/03/17	2.5	89.06	4	88.15	88.50	-1.5	12,374	-0.01%
2022/03/16	21.2	89.86	15	89.74	87.50	6.2	12,354	0.05%
2022/03/15	39.6	95.21	5.1	93.71	92.20	34.5	12,199	0.28%
2022/03/14	9.3	100.36	8	100.20	99.40	1.3	12,142	0.01%
2022/03/11	268.2	98.90	258.3	99.24	99.50	9.9	11,808	0.08%	大買/大賣/
2022/03/10	14	95.39	42.6	96.68	99.50	-28.6	11,305	-0.25%
2022/03/09	4.4	89.44	8.5	89.89	90.50	-4.1	10,610	-0.04%
2022/03/08	10.3	87.20	7	89.16	85.90	3.3	10,644	0.03%
2022/03/07	17.4	89.68	12	89.76	89.90	5.4	10,536	0.05%
2022/03/04	30.8	92.48	17.2	93.58	91.50	13.6	10,468	0.13%
2022/03/03	14	93.70	127	93.40	93.50	-113	10,289	-1.10%	大賣/鉅額交易
2022/03/02	12.4	92.08	11.2	91.97	92.00	1.2	10,161	0.01%
2022/03/01	3.1	91.49	17.2	91.88	92.70	-14.1	10,086	-0.14%
2022/02/25	43.4	90.72	27	90.34	89.90	16.4	9,997	0.16%
2022/02/24	3	91.77	16	91.58	89.80	-13	9,799	-0.13%
2022/02/23	31.5	91.68	43	91.34	91.90	-11.5	9,637	-0.12%
2022/02/22	8.4	88.59	10.3	89.79	89.50	-1.8	9,332	-0.02%
2022/02/21	9.1	90.00	11	90.34	90.00	-1.9	9,196	-0.02%
2022/02/18	2	89.35	10	89.09	89.90	-8	9,023	-0.09%
2022/02/17	14	88.24	17	89.32	88.50	-3	8,932	-0.03%
2022/02/16	5	88.62	54.1	86.83	89.60	-49.1	8,823	-0.56%
2022/02/15	0	84.25	5.9	84.59	84.30	-5.8	8,687	-0.07%
2022/02/14	1.3	83.40	1.3	83.48	83.20	-0.1	8,690	0.00%
2022/02/11	2	83.90	3	83.20	83.00	-1	8,694	-0.01%
2022/02/10	15	83.39	23.5	84.04	84.00	-8.5	8,765	-0.10%
2022/02/09	1.4	80.89	9.5	80.72	81.00	-8.1	8,665	-0.09%
2022/02/08	6.3	78.85	13.2	79.33	79.80	-6.9	8,694	-0.08%
2022/02/07	3.1	78.72	13	77.45	78.50	-9.9	8,886	-0.11%
2022/01/26	0.1	73.98	5	74.06	73.40	-4.9	9,113	-0.05%
2022/01/25	6.1	73.51	3	74.70	73.10	3.1	9,189	0.03%
2022/01/24	17	74.41	7	74.87	75.90	10	9,262	0.11%
2022/01/21	0	0.00	17.4	76.98	77.50	-17.4	9,285	-0.19%
2022/01/20	0.5	75.82	0.1	75.70	76.10	0.4	9,246	0.00%
2022/01/19	24.6	76.49	3	76.47	74.90	21.6	9,303	0.23%
2022/01/18	3	78.80	0	0.00	79.00	3	9,205	0.03%
2022/01/17	4.2	78.06	0	0.00	78.50	4.2	9,291	0.04%
2022/01/14	5.2	77.12	9.2	77.77	79.10	-4	9,374	-0.04%
2022/01/13	0.1	78.18	8.1	78.36	78.20	-8	9,432	-0.08%
2022/01/12	7.3	78.97	8.1	78.87	78.00	-0.7	9,517	-0.01%
2022/01/11	2.7	79.16	3.2	79.97	79.40	-0.5	9,558	0.00%
2022/01/10	3.1	79.03	3	79.60	79.60	0.1	9,759	0.00%
2022/01/07	11.3	80.01	3.1	80.58	79.80	8.2	9,786	0.08%
2022/01/06	16	82.23	6.1	82.88	81.60	9.9	9,897	0.10%
2022/01/05	0.4	81.60	2.1	82.19	81.40	-1.8	9,908	-0.02%
2022/01/04	2.2	80.15	6.2	81.20	81.00	-4	10,021	-0.04%
2022/01/03	15.2	80.08	1	79.90	80.30	14.2	10,181	0.14%
2021/12/30	18.6	81.73	2	81.50	81.60	16.6	10,494	0.16%
2021/12/29	2.1	82.70	4.3	83.03	82.60	-2.2	10,668	-0.02%
2021/12/28	5.6	82.78	4.6	83.65	81.90	1	10,790	0.01%
2021/12/27	1	83.01	4.3	83.28	82.50	-3.2	11,021	-0.03%
2021/12/24	12.3	82.81	6	82.82	82.80	6.3	11,269	0.06%
2021/12/23	9.4	83.29	21	83.53	83.10	-11.6	11,531	-0.10%
2021/12/22	11	83.45	14	83.46	83.50	-3	11,633	-0.03%
2021/12/21	20.3	83.33	12	83.65	83.50	8.3	11,559	0.07%
2021/12/20	9	84.08	22	83.70	83.00	-13	11,394	-0.11%
2021/12/17	22	83.65	50.4	83.50	83.40	-28.4	11,254	-0.25%
2021/12/16	28	79.03	37	79.74	79.70	-9	10,636	-0.08%
2021/12/15	0	0.00	25	76.54	77.50	-25	10,067	-0.25%
2021/12/14	2	70.75	0	0.00	70.50	2	9,882	0.02%
2021/12/13	1.1	73.60	2	74.20	73.20	-1	9,896	-0.01%
2021/12/10	5	72.94	0	0.00	72.60	5	9,981	0.05%
2021/12/09	14.2	74.57	3	75.97	74.70	11.2	10,063	0.11%
2021/12/08	32.4	76.91	20	76.72	75.70	12.4	10,226	0.12%
2021/12/07	5	73.60	6	75.12	75.30	-1	10,085	-0.01%
2021/12/06	3	74.83	9	75.16	74.10	-6	10,137	-0.06%
2021/12/03	21.2	73.97	7	75.97	73.00	14.2	10,232	0.14%
2021/12/02	3	75.47	19	74.72	74.90	-16	10,590	-0.15%
2021/12/01	6	72.20	0	0.00	72.70	6	10,660	0.06%
2021/11/30	2	73.00	8	72.63	73.10	-6	11,010	-0.05%
2021/11/29	5	68.40	0	0.00	70.60	5	11,221	0.04%
2021/11/26	17	70.97	6	74.23	69.80	11	11,592	0.09%
2021/11/25	2	73.80	6	73.85	74.00	-4	11,822	-0.03%
2021/11/24	0	0.00	5	73.16	73.20	-5	12,403	-0.04%
2021/11/23	0	0.00	0.3	71.51	71.50	-0.3	12,572	0.00%
2021/11/22	6	70.68	10	71.57	71.40	-4	13,003	-0.03%
2021/11/19	2	70.10	0	0.00	69.50	2	13,714	0.01%
2021/11/18	0	0.00	11	71.25	71.10	-11	15,042	-0.07%
2021/11/17	7	70.66	0	0.00	70.80	7	15,308	0.05%
2021/11/16	3	72.79	3	72.43	72.80	0	15,561	0.00%
2021/11/15	6	71.67	1	71.60	70.60	5	16,377	0.03%
2021/11/12	0	0.00	9	72.68	73.20	-9	16,816	-0.05%
2021/11/11	18	71.72	19	72.80	70.60	-1	16,780	-0.01%
2021/11/10	7.1	72.47	4	72.68	72.60	3.1	16,824	0.02%
2021/11/09	2.1	72.47	11.3	72.52	72.90	-9.2	16,866	-0.05%
2021/11/08	14	70.73	6.7	71.09	71.60	7.3	16,862	0.04%
2021/11/05	5	68.58	7.1	69.95	70.30	-2.1	16,934	-0.01%
2021/11/04	15.1	70.71	25	71.32	69.10	-9.9	17,083	-0.06%
2021/11/03	14.2	68.63	23.3	68.91	68.00	-9.1	17,159	-0.05%
2021/11/02	4.2	66.92	4.1	66.72	66.70	0	17,617	0.00%
2021/11/01	0	0.00	13	66.75	67.00	-13	17,840	-0.07%
2021/10/29	4	64.33	13	65.12	65.30	-9	17,819	-0.05%
2021/10/28	8	65.16	4.1	64.61	64.60	4	17,868	0.02%
2021/10/27	11.4	66.17	3	66.40	65.70	8.4	18,117	0.05%
2021/10/26	1.1	68.47	6	67.70	68.00	-5	18,603	-0.03%
2021/10/25	3	68.17	7	68.84	68.70	-4	19,193	-0.02%
2021/10/22	16.1	68.56	1	68.90	68.20	15.1	19,525	0.08%
2021/10/21	7	69.96	14	70.35	70.20	-7	19,883	-0.04%
2021/10/20	7	69.13	8	69.55	68.80	-1	20,089	0.00%
2021/10/19	5	67.40	7	67.44	67.70	-2	20,461	-0.01%
2021/10/18	24.2	65.06	65.2	65.82	67.70	-41	20,902	-0.20%
2021/10/15	17.2	68.05	0.1	68.30	68.10	17.1	21,232	0.08%
2021/10/14	17.1	67.49	7	68.36	68.20	10.1	21,392	0.05%
2021/10/13	7.2	69.52	3	69.40	67.70	4.2	21,481	0.02%
2021/10/12	12.5	72.25	3	72.20	69.60	9.5	22,429	0.04%
2021/10/08	60.1	75.86	14	76.11	76.30	46.1	22,963	0.20%
2021/10/07	23.1	76.06	30	76.34	75.50	-6.9	23,501	-0.03%
2021/10/06	2	71.80	11	71.69	71.30	-9	23,866	-0.04%
2021/10/05	8	68.61	5	69.94	71.50	3	24,268	0.01%
2021/10/04	29	72.47	25.8	73.71	70.50	3.3	24,809	0.01%
2021/10/01	22.3	76.54	9	77.19	74.40	13.3	25,770	0.05%
2021/09/30	80	81.48	85.2	81.40	80.90	-5.2	26,652	-0.02%
2021/09/29	12.1	78.55	11	79.52	77.00	1.1	27,527	0.00%
2021/09/28	7.2	78.09	2	78.15	77.90	5.2	28,566	0.02%
2021/09/27	12	81.29	7	80.61	79.20	5	29,831	0.02%
2021/09/24	1	80.60	9	80.93	81.20	-8	33,083	-0.02%
2021/09/23	4	79.13	7.2	79.74	78.90	-3.2	34,886	-0.01%
2021/09/22	4.2	78.39	1	79.40	77.80	3.2	37,267	0.01%
2021/09/17	4	79.43	3	79.70	80.00	1	39,933	0.00%
2021/09/16	1	79.10	1	79.30	79.30	0	42,963	0.00%
2021/09/15	1	79.80	52.5	78.84	79.90	-51.5	46,178	-0.11%
2021/09/14	55.2	78.41	18	79.37	78.30	37.2	48,285	0.08%
2021/09/13	21.3	80.04	15	81.03	79.50	6.3	51,510	0.01%
2021/09/10	11	78.46	10	78.66	78.80	1	51,714	0.00%
2021/09/09	13	78.16	8	78.20	78.20	5	53,088	0.01%
2021/09/08	18	78.16	20	79.02	79.40	-2	53,904	0.00%
2021/09/07	39	79.99	21.1	80.66	78.20	17.9	55,329	0.03%
2021/09/06	19	79.12	17	79.31	77.70	2	55,943	0.00%
2021/09/03	38	81.32	21	81.65	81.30	17	56,818	0.03%
2021/09/02	18	83.92	19	83.52	84.60	-1	56,864	0.00%
2021/09/01	37	85.76	92	87.66	83.50	-55	57,142	-0.10%
2021/08/31	58.3	90.07	52	91.30	89.50	6.3	57,798	0.01%
2021/08/30	56	90.66	244	91.77	90.50	-188	58,324	-0.32%	大賣/鉅額交易
2021/08/27	14	87.96	50	88.74	88.80	-36	58,913	-0.06%
2021/08/26	247	90.05	96	90.25	89.70	151	61,224	0.25%	大買/鉅額交易
2021/08/25	152	89.63	208	89.81	91.00	-56	62,654	-0.09%	大買/大賣/
2021/08/24	276	89.21	185	90.42	87.00	91	62,379	0.15%	大買/大賣/
2021/08/23	1	83.10	105.2	84.64	87.30	-104.2	61,844	-0.17%	大賣/鉅額交易
2021/08/20	142	78.32	79	78.81	79.40	63	62,542	0.10%	大買/
2021/08/19	99	81.77	69.1	81.31	76.70	29.9	62,969	0.05%
2021/08/18	47	78.81	43.8	79.02	81.60	3.2	62,946	0.01%
2021/08/17	3.2	75.98	1	77.00	74.20	2.2	63,698	0.00%
2021/08/16	2	75.20	10	75.68	76.10	-8	65,314	-0.01%
2021/08/13	29.1	77.47	18	77.27	76.10	11.1	66,434	0.02%
2021/08/12	7.1	77.53	12.2	77.28	77.90	-5.1	67,719	-0.01%
2021/08/11	17.2	75.89	25	75.92	76.40	-7.9	68,500	-0.01%
2021/08/10	53.2	78.90	31	78.20	77.10	22.2	68,870	0.03%
2021/08/09	106.5	81.29	107	81.57	79.60	-0.5	69,060	0.00%	大買/大賣/
2021/08/06	82.1	84.41	63.2	83.96	82.00	18.9	69,491	0.03%
2021/08/05	23	79.58	31	80.09	79.20	-8	69,395	-0.01%
2021/08/04	12	78.35	1	78.70	78.50	11	69,542	0.02%
2021/08/03	19	78.42	14	78.74	77.90	5	70,666	0.01%
2021/08/02	31	77.74	52	78.18	79.00	-21	70,835	-0.03%
2021/07/30	53.4	80.17	46	80.80	78.00	7.4	70,764	0.01%
2021/07/29	127	80.66	144.5	80.60	83.20	-17.5	70,488	-0.02%	大買/大賣/
2021/07/28	19.1	74.83	37	75.02	75.70	-17.9	70,084	-0.03%
2021/07/27	61.4	77.09	63.4	77.69	75.00	-2	69,851	0.00%
2021/07/26	12.4	79.57	23	80.01	78.00	-10.6	69,664	-0.02%
2021/07/23	56	81.41	51.4	81.84	81.60	4.6	69,686	0.01%
2021/07/22	23.2	78.57	41.5	78.93	78.20	-18.3	69,480	-0.03%
2021/07/21	41.2	80.48	51.3	80.90	79.50	-10.1	69,262	-0.01%
2021/07/20	55.1	84.65	44.1	84.01	83.00	11	69,033	0.02%
2021/07/19	16	87.49	8	87.54	86.60	8	70,040	0.01%
2021/07/16	68.1	91.94	52.1	92.17	88.00	16	70,757	0.02%
2021/07/15	22.1	88.23	36	88.67	91.40	-14	70,483	-0.02%
2021/07/14	43	84.60	32.3	85.05	83.10	10.7	71,253	0.02%
2021/07/13	33.1	90.76	47.4	89.67	88.00	-14.3	71,451	-0.02%
2021/07/12	49.2	97.30	61	97.09	95.00	-11.8	71,273	-0.02%
2021/07/09	27.3	96.81	50.1	96.67	95.00	-22.8	70,768	-0.03%
2021/07/08	65.1	98.60	98.1	98.16	101.00	-33	70,237	-0.05%
2021/07/07	88.2	99.03	64.7	97.31	96.40	23.4	69,118	0.03%
2021/07/06	181.7	102.16	172	102.07	99.90	9.7	68,179	0.01%	大買/大賣/
2021/07/05	77.9	103.63	141.3	102.32	99.30	-63.4	67,273	-0.09%	大賣/
2021/07/02	64.6	110.90	100.4	112.01	109.50	-35.8	66,281	-0.05%
2021/07/01	355.9	114.86	259	115.80	111.00	96.9	65,435	0.15%	大買/大賣/
2021/06/30	135.1	107.33	278.6	105.32	110.50	-143.5	62,480	-0.23%	大買/大賣/鉅額交易
2021/06/29	135.7	105.67	147.2	105.35	100.50	-11.6	60,994	-0.02%	大買/大賣/
2021/06/28	271.5	106.84	204.5	108.02	107.00	67	59,009	0.11%	大買/大賣/
2021/06/25	168	101.95	202.2	102.08	102.00	-34.2	56,329	-0.06%	大買/大賣/
2021/06/24	333.3	95.16	486.9	95.00	98.10	-153.6	53,319	-0.29%	大買/大賣/鉅額交易
2021/06/23	392.6	93.19	88.1	93.64	89.80	304.6	50,069	0.61%	大買/鉅額交易
2021/06/22	333.5	97.17	264.1	97.78	99.70	69.4	47,918	0.14%	大買/大賣/
2021/06/21	19.1	90.52	30	90.68	90.70	-10.9	44,599	-0.02%
2021/06/18	231.3	81.89	125.6	81.39	82.50	105.7	44,279	0.24%	大買/大賣/鉅額交易
2021/06/17	54	73.17	62.3	74.12	75.00	-8.3	43,059	-0.02%
2021/06/16	125	75.29	162	74.47	71.70	-37	42,298	-0.09%	大買/大賣/
2021/06/15	88	73.71	103.2	74.18	74.30	-15.2	40,804	-0.04%	大賣/
2021/06/11	112	70.94	130.4	71.04	70.50	-18.4	39,747	-0.05%	大買/大賣/
2021/06/10	46.2	66.45	17	66.09	67.80	29.2	38,670	0.08%
2021/06/09	34	67.35	23	67.34	66.90	11	38,325	0.03%
2021/06/08	83.2	68.68	121.2	68.40	67.50	-38	37,791	-0.10%	大賣/
2021/06/07	67.5	66.34	47	66.19	65.40	20.5	36,736	0.06%
2021/06/04	75.7	72.54	90.3	73.30	70.20	-14.7	35,885	-0.04%
2021/06/03	264.1	78.89	292.2	78.18	76.70	-28.1	34,724	-0.08%	大買/大賣/
2021/06/02	118	75.01	137.1	74.99	77.00	-19.1	32,196	-0.06%	大買/大賣/
2021/06/01	59.2	68.87	25.3	68.99	70.00	33.9	30,426	0.11%
2021/05/31	88.2	69.68	81.1	69.73	67.40	7.1	29,963	0.02%
2021/05/28	110	69.57	58.3	68.87	68.60	51.8	29,180	0.18%	大買/
2021/05/27	34.3	67.42	87.3	67.31	68.20	-53	28,200	-0.19%
2021/05/26	48.1	66.28	57.2	67.07	66.10	-9.1	27,470	-0.03%
2021/05/25	119.7	68.55	112.1	67.67	65.50	7.6	26,646	0.03%	大買/大賣/
2021/05/24	150.1	71.23	143.1	72.28	70.00	7	25,420	0.03%	大買/大賣/
2021/05/21	88.1	65.32	108.3	66.13	67.70	-20.2	23,704	-0.09%	大賣/
2021/05/20	124.4	65.19	52	64.74	61.70	72.4	22,447	0.32%	大買/
2021/05/19	29	62.20	64	63.34	64.90	-35	21,046	-0.17%
2021/05/18	42	56.84	98.2	58.48	59.00	-56.2	20,204	-0.28%
2021/05/17	76.2	54.92	30	55.79	53.70	46.2	19,623	0.24%
2021/05/14	92	57.28	84.5	58.55	59.60	7.5	19,165	0.04%
2021/05/13	62.1	57.85	47	58.31	57.50	15.1	18,372	0.08%
2021/05/12	48	66.15	61.2	68.68	63.80	-13.2	17,695	-0.07%
2021/05/11	75.2	73.85	187.1	75.21	70.80	-111.9	17,218	-0.65%	大賣/鉅額交易
2021/05/10	61.5	72.36	59	72.21	75.10	2.5	15,994	0.02%
2021/05/07	9	65.24	26	64.66	68.30	-17	15,655	-0.11%
2021/05/06	43	70.18	18	69.30	66.10	25	15,376	0.16%
2021/05/05	29	66.87	9.5	66.31	68.50	19.5	15,070	0.13%
2021/05/04	21	67.65	39.1	70.16	67.00	-18.1	14,815	-0.12%
2021/05/03	70	75.50	69	74.13	74.40	1	14,627	0.01%
2021/04/29	30	69.87	284.4	68.76	70.80	-254.4	14,362	-1.77%	大賣/鉅額交易
2021/04/28	12	66.23	12.6	67.02	66.50	-0.6	14,027	0.00%
2021/04/27	64.1	65.92	194	66.74	66.10	-129.9	13,789	-0.94%	大賣/鉅額交易
2021/04/26	24.6	59.72	41.9	61.84	64.30	-17.3	13,492	-0.13%
2021/04/23	76	56.07	200.6	57.52	58.60	-124.6	13,222	-0.94%	大賣/鉅額交易
2021/04/22	111	56.17	45.4	56.43	54.10	65.6	12,087	0.54%	大買/
2021/04/21	61	53.03	53.2	52.70	53.90	7.8	11,255	0.07%
2021/04/20	197.7	48.94	620	47.86	49.00	-422.4	10,506	-4.02%	大買/大賣/鉅額交易
2021/04/19	360	46.91	54.1	46.36	46.90	305.9	9,456	3.23%	大買/鉅額交易
2021/04/16	124	40.21	48.8	41.11	42.75	75.3	8,607	0.87%	大買/
2021/04/15	0	0.00	15	39.13	38.90	-15	8,037	-0.19%
2021/04/14	15	37.82	22	38.90	38.00	-7	7,958	-0.09%
2021/04/13	70	38.51	1	37.85	38.20	69	7,811	0.88%
2021/04/12	24	38.88	21.5	39.03	38.40	2.6	7,710	0.03%
2021/04/09	51.5	37.87	112.5	37.53	37.55	-61	7,495	-0.81%	大賣/
2021/04/08	29.8	40.05	20	40.23	39.50	9.8	7,199	0.14%
2021/04/07	44	40.20	40	40.16	40.00	4	6,955	0.06%
2021/04/06	81	38.24	68	38.17	38.90	13	6,566	0.20%
2021/04/01	36	36.48	40	36.44	36.45	-4	6,256	-0.06%
2021/03/31	28	34.56	15	35.13	35.80	13	5,819	0.22%
2021/03/30	8	32.73	9	32.93	32.95	-1	5,335	-0.02%
2021/03/29	2	32.75	9.7	33.00	33.00	-7.7	5,308	-0.15%
2021/03/26	0.3	31.15	52	31.78	32.35	-51.7	5,372	-0.96%
2021/03/25	10.4	31.19	51	31.12	30.85	-40.6	5,535	-0.73%
2021/03/24	17	31.55	20	31.98	32.00	-3	5,523	-0.05%
2021/03/23	12	32.25	26	32.34	32.40	-14	5,456	-0.26%
2021/03/22	19	32.64	30	33.07	32.95	-11	5,314	-0.21%
2021/03/19	11	31.96	160.1	31.89	32.00	-149.1	5,046	-2.95%	大賣/鉅額交易
2021/03/18	5	31.18	74	31.30	31.45	-69	4,834	-1.43%
2021/03/17	1	30.15	5	30.06	30.20	-4	4,698	-0.09%
2021/03/16	30	29.70	20.1	29.92	29.90	9.9	4,630	0.21%
2021/03/15	6	29.48	6	29.65	29.85	0	4,593	0.00%
2021/03/12	1	28.80	71	29.05	29.05	-70	4,540	-1.54%
2021/03/11	1	28.90	0	0.00	28.80	1	4,490	0.02%
2021/03/10	0	0.00	1.7	28.79	28.85	-1.7	4,446	-0.04%
2021/03/09	10	28.80	35	28.49	28.65	-25	4,404	-0.57%
2021/03/08	10.1	28.00	13	28.37	28.00	-2.9	4,313	-0.07%
2021/03/05	28.3	28.06	41	28.79	27.90	-12.7	4,276	-0.30%
2021/03/04	2.1	27.89	6	28.15	28.25	-3.9	4,135	-0.10%
2021/03/03	0	0.00	15	27.93	27.95	-15	4,080	-0.37%
2021/03/02	4.7	27.94	5	27.25	27.30	-0.3	4,044	-0.01%
2021/02/26	10	27.55	3	27.60	27.85	7	4,016	0.17%
2021/02/25	3	27.90	3	27.50	27.90	0	3,963	0.00%
2021/02/24	0	0.00	1	27.20	27.10	-1	3,886	-0.03%
2021/02/23	13	27.07	20	26.85	26.85	-7	3,814	-0.18%
2021/02/22	1	26.55	2	26.60	26.65	-1	3,778	-0.03%
2021/02/19	20	26.25	0	0.00	26.40	20	3,758	0.53%
2021/02/18	42	26.96	6	26.88	26.75	36	3,721	0.97%
2021/02/17	0	0.00	5	25.20	25.75	-5	3,617	-0.14%
2021/02/05	0	0.00	4	24.68	24.65	-4	3,550	-0.11%
2021/02/04	3	24.75	0	0.00	24.75	3	3,539	0.08%
2021/02/02	20	24.55	0	0.00	24.50	20	3,541	0.56%
2021/02/01	10	23.95	141	23.90	24.05	-131	3,534	-3.71%	大賣/鉅額交易
2021/01/29	10	23.80	0	0.00	23.90	10	3,516	0.28%
2021/01/28	10	24.25	0	0.00	24.30	10	3,487	0.29%
2021/01/27	10	24.40	20	24.40	24.50	-10	3,475	-0.29%
2021/01/26	20	24.61	0	0.00	24.55	20	3,468	0.58%
2021/01/25	40	24.95	11	25.00	25.00	29	3,462	0.84%
2021/01/22	31	24.23	0	0.00	24.50	31	3,437	0.90%
2021/01/20	5	24.45	0	0.00	23.80	5	3,393	0.15%
2021/01/19	0	0.00	25	25.25	24.90	-25	3,335	-0.75%
2021/01/18	12	25.00	6	25.20	25.20	6	3,304	0.18%
2021/01/15	10	26.75	0	0.00	26.00	10	3,227	0.31%
2021/01/14	73	27.85	50	27.84	27.60	23	3,095	0.74%
2021/01/13	66	27.21	5	27.16	27.00	61	2,920	2.09%
2021/01/12	71	27.41	76	27.40	26.75	-5	2,810	-0.18%
2021/01/11	2	26.38	5	26.75	26.75	-3	2,369	-0.13%
2021/01/08	0.3	24.21	0	0.00	24.35	0.3	2,273	0.01%
2021/01/07	10.3	24.03	3	24.05	24.05	7.3	2,241	0.33%
2021/01/06	7	24.25	4	24.55	24.45	3	2,191	0.14%
2021/01/05	5	25.08	72	24.98	24.95	-67	2,144	-3.12%
2021/01/04	1	24.80	1	24.85	24.90	0	2,076	0.00%
2020/12/31	25.1	24.73	2	24.60	24.45	23.1	2,043	1.13%
2020/12/30	3	24.57	2	24.33	24.55	1	2,025	0.05%
2020/12/29	47.3	24.98	21	25.59	24.70	26.3	1,997	1.32%
2020/12/28	31	25.02	54	25.22	25.15	-23	1,902	-1.21%
2020/12/25	2	24.18	0	0.00	24.25	2	1,767	0.11%
2020/12/24	6	24.25	5	24.05	24.05	1	1,732	0.06%
2020/12/23	5	23.85	1	23.35	24.20	4	1,714	0.23%
2020/12/22	88	24.95	41	24.92	23.85	47	1,668	2.82%
2020/12/21	13	24.86	26	24.69	25.20	-13	1,463	-0.89%
2020/12/18	5	23.95	13	23.58	23.75	-8	1,234	-0.65%
2020/12/16	0	0.00	23	22.93	23.05	-23	1,148	-2.00%
2020/12/15	7	22.66	32	22.93	22.50	-25	1,121	-2.23%
2020/12/14	0	0.00	9	22.68	22.90	-9	1,080	-0.83%
2020/12/11	25	22.54	80	22.51	22.35	-55	1,079	-5.09%
2020/12/10	5	22.92	0	0.00	22.80	5	1,059	0.47%
2020/12/09	0	0.00	1	23.00	23.15	-1	1,053	-0.09%
2020/12/08	34	22.66	7	22.74	22.80	27	1,033	2.61%
2020/12/07	5	22.04	0	0.00	22.00	5	1,000	0.50%
2020/12/04	2	22.20	5.2	22.20	22.20	-3.2	997	-0.32%
2020/12/01	2	22.45	1	22.40	22.40	1	1,036	0.10%
2020/11/30	6.1	22.65	0	0.00	22.40	6.1	1,034	0.59%
2020/11/25	10.2	22.40	1	22.25	22.30	9.2	1,044	0.88%
2020/11/24	0	0.00	5	22.30	22.35	-5	1,039	-0.48%
2020/11/23	10	22.35	0	0.00	22.35	10	1,041	0.96%
2020/11/20	10	22.25	0	22.20	22.30	10	1,039	0.96%
2020/11/19	10	22.15	0	0.00	22.15	10	1,043	0.96%
2020/11/18	10	22.15	0	0.00	22.15	10	1,045	0.96%
2020/11/17	22	21.75	0	0.00	21.90	22	1,045	2.11%
2020/11/16	28	21.73	0	0.00	21.80	28	1,077	2.60%
2020/11/13	20	21.70	0	0.00	21.80	20	1,084	1.84%
2020/11/12	1	21.75	0	0.00	21.75	1	1,095	0.09%
2020/11/10	1	21.70	11	21.76	21.70	-10	1,115	-0.90%
2020/11/09	0.2	21.30	1	21.35	21.25	-0.8	1,096	-0.07%
2020/11/06	0	0.00	0.1	21.20	21.15	-0.1	1,100	-0.01%
2020/11/05	21	21.05	0	0.00	21.10	21	1,120	1.87%
2020/11/03	1.2	21.11	0	0.00	21.10	1.2	1,145	0.10%
2020/11/02	14	21.09	0	0.00	21.05	14	1,160	1.21%
2020/10/30	0	0.00	5	21.10	21.20	-5	1,161	-0.43%
2020/10/29	1	21.25	0	0.00	21.50	1	1,153	0.09%
2020/10/28	2	21.53	0	0.00	21.65	2	1,158	0.17%
2020/10/27	2	21.68	1.4	21.85	21.75	0.6	1,159	0.05%
2020/10/26	2	21.93	0	0.00	21.95	2	1,164	0.17%
2020/10/21	1	21.55	0	0.00	21.60	1	1,226	0.08%
2020/10/19	6	21.68	50	21.70	21.65	-44	1,243	-3.54%
2020/10/16	1	21.80	0	0.00	21.70	1	1,245	0.08%
2020/10/15	1	21.80	30	21.80	21.90	-29	1,253	-2.31%
2020/10/14	2	21.83	20	22.00	22.00	-18	1,261	-1.43%
2020/10/13	10	22.00	0.2	22.10	22.00	9.8	1,267	0.77%
2020/10/12	3	21.92	35	21.85	21.80	-32	1,259	-2.54%
2020/10/08	3	22.25	0	0.00	22.20	3	1,265	0.24%
2020/10/06	10	22.48	0	0.00	22.55	10	1,262	0.79%
2020/10/05	95	22.25	5	22.30	22.50	90	1,270	7.08%
2020/09/25	30	21.67	0	0.00	21.55	30	1,364	2.20%
2020/09/24	5	21.28	0	0.00	21.35	5	1,423	0.35%
2020/09/22	8	21.94	0	0.00	21.90	8	1,465	0.55%
2020/09/18	0	0.00	2	22.20	22.35	-2	1,469	-0.14%
2020/09/17	0	0.00	0.3	22.20	22.10	-0.3	1,479	-0.02%
2020/09/11	0	0.00	80	22.50	22.30	-80	1,640	-4.88%
2020/09/09	0.6	23.00	0	0.00	22.95	0.6	1,642	0.04%
2020/09/08	1	23.15	0	0.00	23.10	1	1,665	0.06%
2020/09/07	0	0.00	0.2	23.30	23.25	-0.2	1,699	-0.01%
2020/09/04	0	0.00	70.1	22.75	22.80	-70.1	1,724	-4.06%
2020/09/03	21	22.90	3	22.90	23.00	18	1,752	1.03%
2020/09/02	0	0.00	1	23.10	22.95	-1	1,873	-0.05%
2020/09/01	3	23.23	2	23.25	23.25	1	2,211	0.05%
2020/08/31	3	23.30	0	0.00	23.15	3	2,262	0.13%
2020/08/27	10	22.90	0	0.00	22.75	10	2,274	0.44%
2020/08/26	3	22.90	0	0.00	22.80	3	2,292	0.13%
2020/08/25	1	22.70	0	0.00	22.70	1	2,312	0.04%
2020/08/20	0	0.00	5	21.80	22.00	-5	2,446	-0.20%
2020/08/18	4	23.05	0.1	23.25	23.05	3.9	2,479	0.16%
2020/08/17	0	0.00	0.2	23.35	23.25	-0.2	2,507	-0.01%
2020/08/14	0	0.00	3	23.20	23.10	-3	2,529	-0.12%
2020/08/11	0	0.00	3	22.85	22.80	-3	2,559	-0.12%
2020/08/04	10.7	21.22	0	0.00	21.35	10.7	2,600	0.41%
2020/08/03	0	21.50	0	0.00	21.25	0	2,609	0.00%
2020/07/31	10	21.60	0	0.00	21.60	10	2,616	0.38%
2020/07/30	3	21.40	0	0.00	21.50	3	2,627	0.11%
2020/07/29	1	21.20	0	0.00	21.45	1	2,631	0.04%
2020/07/28	10	21.00	20	21.23	21.10	-10	2,639	-0.38%
2020/07/24	8	22.38	1	22.60	22.25	7	2,639	0.27%
2020/07/23	5	22.81	0	0.00	22.70	5	2,643	0.19%
2020/07/22	2	23.05	0	0.00	23.00	2	2,649	0.08%
2020/07/17	0.9	22.85	0	0.00	22.70	0.9	2,644	0.03%
2020/07/15	2	22.70	0	0.00	22.80	2	2,678	0.07%
2020/07/09	10	23.30	0	0.00	23.10	10	2,729	0.37%
2020/07/08	4	23.40	0	0.00	23.50	4	2,711	0.15%
2020/07/07	0	0.00	1	23.60	23.70	-1	2,693	-0.04%
2020/07/06	0	0.00	18	23.60	23.65	-18	2,691	-0.67%
2020/07/03	21	25.17	0	0.00	25.20	21	2,659	0.79%
2020/06/24	20	24.70	0	0.00	24.75	20	2,550	0.78%
2020/06/23	60	24.70	5	24.70	24.85	55	2,558	2.15%
2020/06/22	0	0.00	5	25.10	25.00	-5	2,541	-0.20%
2020/06/19	70	24.80	13	25.09	25.00	57	2,542	2.24%
2020/06/18	20	24.55	10	24.60	24.65	10	2,501	0.40%
2020/06/15	16	23.54	2	23.50	23.40	14	2,537	0.55%
2020/06/12	21	23.35	0	0.00	23.50	21	2,545	0.82%
2020/06/11	5	23.90	0	0.00	23.75	5	2,546	0.20%
2020/06/10	6	24.37	0	0.00	24.40	6	2,515	0.24%
2020/06/09	26	24.30	1,031	24.01	24.40	-1,005	2,550	-39.41%	大賣/鉅額交易
2020/06/08	102	23.37	1,403	23.72	23.80	-1,301	2,463	-52.80%	大買/大賣/鉅額交易
2020/06/05	1	24.55	14	24.48	24.30	-13	2,126	-0.61%
2020/06/04	10	23.95	27	23.91	24.05	-17	2,083	-0.82%
2020/06/03	3	23.70	15	23.65	23.60	-12	2,092	-0.57%
2020/06/01	20	23.05	0	0.00	23.00	20	2,088	0.96%
2020/05/29	13	22.65	0	0.00	22.65	13	2,060	0.63%
2020/05/28	23	23.15	0	22.80	22.55	23	2,026	1.14%
2020/05/27	19	23.62	0	0.00	23.30	19	1,981	0.96%
2020/05/26	16	23.92	8	24.05	23.65	8	1,948	0.41%
2020/05/25	5	24.25	1	24.05	23.95	4	1,911	0.21%
2020/05/22	4	23.76	39	23.80	23.60	-35	1,877	-1.86%
2020/05/21	1	24.20	1	24.20	24.20	0	1,847	0.00%
2020/05/18	11	23.23	0	0.00	23.35	11	1,813	0.61%
2020/05/15	1	23.25	1	23.25	23.35	0	1,795	0.00%
2020/05/14	44	24.05	41	24.10	23.40	3	1,751	0.17%
2020/05/13	11	24.15	9	24.15	24.20	2	1,725	0.12%
2020/05/11	0	0.00	2	24.60	24.60	-2	1,728	-0.12%
2020/05/08	1	24.40	0	0.00	24.40	1	1,727	0.06%
2020/05/06	2	24.30	0	0.00	24.20	2	1,776	0.11%
2020/05/05	25	24.44	1	24.55	24.45	24	1,768	1.36%
2020/04/30	4	25.15	22	24.91	25.15	-18	1,773	-1.02%
2020/04/29	0	0.00	13	24.45	24.40	-13	1,784	-0.73%
2020/04/28	5	24.05	0	0.00	24.10	5	1,779	0.28%
2020/04/27	0	0.00	21	23.85	23.85	-21	1,818	-1.15%
2020/04/24	10	23.61	0	0.00	23.60	10	1,840	0.54%
2020/04/23	2	23.50	20	23.60	23.60	-18	1,859	-0.97%
2020/04/21	1	23.65	33	23.60	23.60	-32	1,880	-1.70%
2020/04/20	20	24.05	43	24.00	24.00	-23	1,875	-1.23%
2020/04/17	0	0.00	55	23.86	23.85	-55	1,880	-2.93%
2020/04/15	0	0.00	20	23.88	24.10	-20	1,863	-1.07%
2020/04/14	10	23.40	0	0.00	23.50	10	1,858	0.54%
2020/04/13	22	23.01	1	23.00	22.90	21	1,867	1.12%
2020/04/10	0	0.00	20	23.00	23.15	-20	1,897	-1.05%
2020/04/07	12	22.08	0	0.00	22.25	12	1,878	0.64%
2020/04/06	12	21.56	0	0.00	21.80	12	1,876	0.64%
2020/04/01	20	21.76	0	0.00	21.90	20	1,887	1.06%
2020/03/31	12	21.51	0	0.00	21.70	12	1,880	0.64%
2020/03/27	50	21.70	0	0.00	21.40	50	1,862	2.68%
2020/03/26	1	21.40	0	0.00	21.40	1	1,837	0.05%
2020/03/25	13	21.46	0	0.00	21.55	13	1,839	0.71%
2020/03/24	10.3	20.21	35	20.56	20.70	-24.7	1,819	-1.36%
2020/03/23	11	19.86	0	0.00	19.80	11	1,806	0.61%
2020/03/20	1	19.90	0	0.00	19.80	1	1,791	0.06%
2020/03/19	8	19.65	50	19.95	19.40	-42	1,764	-2.38%
2020/03/18	20	22.20	0	0.00	21.55	20	1,732	1.15%
2020/03/17	10	22.77	0	0.00	22.65	10	1,733	0.58%
2020/03/16	9	23.99	107	23.87	23.85	-98	1,688	-5.80%	大賣/
2020/03/13	13	23.84	5	23.78	24.80	8	1,660	0.48%
2020/03/12	8	25.74	70	25.60	25.55	-62	1,598	-3.88%
2020/03/09	7	26.33	0	0.00	26.15	7	1,527	0.46%
2020/03/06	14	26.84	0	0.00	26.80	14	1,483	0.94%
2020/03/05	21	27.15	0	0.00	27.10	21	1,452	1.45%
2020/03/04	3	27.20	1	27.20	27.30	2	1,436	0.14%
2020/02/27	1	27.35	0	0.00	27.30	1	1,405	0.07%
2020/02/25	0	0.00	3	27.30	27.45	-3	1,394	-0.22%
2020/02/24	0	0.00	0.9	27.60	27.55	-0.9	1,391	-0.06%
2020/02/21	3	27.65	32.1	27.60	27.65	-29.1	1,391	-2.09%
2020/02/20	0	0.00	3	27.65	27.65	-3	1,400	-0.21%
2020/02/19	20	27.95	0	0.00	27.85	20	1,388	1.44%
2020/02/18	2	27.50	20	27.43	27.45	-18	1,390	-1.29%
2020/02/14	2	27.45	0	0.00	27.45	2	1,403	0.14%
2020/02/13	0	0.00	2	27.65	27.55	-2	1,412	-0.14%
2020/02/12	0	0.00	66	27.30	27.30	-66	1,437	-4.59%
2020/02/11	2	27.30	0	0.00	27.25	2	1,467	0.14%
2020/02/10	12	27.08	0	0.00	27.05	12	1,506	0.80%
2020/02/07	1	27.75	0	0.00	27.75	1	1,482	0.07%
2020/02/03	8	27.69	13	27.95	27.80	-5	1,472	-0.34%
2020/01/30	20	28.29	0	0.00	28.15	20	1,428	1.40%
2020/01/20	2	29.40	0	0.00	29.30	2	1,379	0.14%
2020/01/17	4	29.00	11	29.05	29.00	-7	1,357	-0.52%
2020/01/14	6	29.08	0	0.00	29.00	6	1,385	0.43%
2020/01/07	3	29.15	1	29.15	29.15	2	1,404	0.14%
2020/01/06	9	29.09	0	0.00	29.05	9	1,427	0.63%
2020/01/03	0	0.00	11	29.35	29.30	-11	1,413	-0.78%
2019/12/31	0	0.00	12	29.50	29.55	-12	1,444	-0.83%
2019/12/30	0	0.00	15	29.54	29.55	-15	1,518	-0.99%
2019/12/19	8	29.35	0	0.00	29.35	8	1,798	0.44%
2019/12/17	3	29.37	20	29.50	29.35	-17	1,855	-0.92%
2019/12/16	1	29.20	10	29.25	29.50	-9	1,862	-0.48%
2019/12/13	1	29.45	0	0.00	29.45	1	1,860	0.05%
2019/12/12	0	0.00	5	29.50	29.50	-5	1,857	-0.27%
2019/12/11	5	29.80	0	0.00	29.75	5	1,832	0.27%
2019/12/09	6	29.67	0	0.00	29.90	6	1,869	0.32%
2019/12/06	0	0.00	10	29.70	29.65	-10	1,899	-0.53%
2019/12/04	1	29.70	0	0.00	29.65	1	1,909	0.05%
2019/12/03	0	0.00	10	29.55	29.75	-10	1,934	-0.52%
2019/12/02	2	29.60	0	0.00	29.55	2	1,966	0.10%
2019/11/28	1	29.80	0	0.00	29.65	1	2,067	0.05%
2019/11/25	0	0.00	1	29.85	29.75	-1	2,165	-0.05%
2019/11/20	6	29.60	0	0.00	29.65	6	2,162	0.28%
2019/11/19	5	29.65	0	0.00	29.55	5	2,164	0.23%
2019/11/12	0	0.00	1	29.70	29.70	-1	2,214	-0.05%
2019/11/11	2	29.60	0	0.00	29.50	2	2,208	0.09%
2019/11/08	12	29.93	0	0.00	29.90	12	2,192	0.55%
2019/11/07	10	30.20	0	0.00	30.10	10	2,158	0.46%
2019/11/05	0	0.00	2	30.50	30.55	-2	2,146	-0.09%
2019/11/04	0	0.00	2	30.50	30.50	-2	2,182	-0.09%
2019/10/31	2	30.65	0	0.00	30.60	2	2,235	0.09%
2019/10/30	0	0.00	5	30.60	30.65	-5	2,240	-0.22%
2019/10/29	0	0.00	1	30.60	30.60	-1	2,246	-0.04%
2019/10/23	20	30.78	0	0.00	30.70	20	2,437	0.82%
2019/10/22	3	30.97	2	31.00	31.00	1	2,464	0.04%
2019/10/21	0	0.00	1	30.70	30.75	-1	2,493	-0.04%
2019/10/15	5	30.91	0	0.00	30.70	5	2,710	0.18%
2019/10/14	0	0.00	1	30.85	30.85	-1	2,703	-0.04%
2019/10/08	2	30.45	0	0.00	30.40	2	2,677	0.07%
2019/10/07	0	0.00	2	30.83	30.70	-2	2,678	-0.07%
2019/10/04	0	0.00	12	30.36	30.50	-12	2,658	-0.45%
2019/10/03	21	29.47	11	29.47	29.60	10	2,596	0.39%
2019/10/02	3	30.10	0	0.00	30.20	3	2,401	0.12%
2019/10/01	12	30.00	0	0.00	30.00	12	2,415	0.50%
2019/09/27	1	30.05	0	0.00	30.00	1	2,430	0.04%
2019/09/25	5	29.95	5	30.45	30.55	0	2,406	0.00%
2019/09/24	3	30.20	0	0.00	30.10	3	2,391	0.13%
2019/09/23	14	30.21	500	30.28	30.10	-486	2,362	-20.57%	大賣/鉅額交易
2019/09/20	11	30.35	0	0.00	30.35	11	2,321	0.47%
2019/09/19	1	30.70	0	0.00	30.70	1	2,289	0.04%
2019/09/17	0	0.00	1	31.15	31.15	-1	2,266	-0.04%
2019/09/16	1	31.05	3	31.20	31.05	-2	2,282	-0.09%
2019/09/12	0	0.00	1	31.45	31.30	-1	2,291	-0.04%
2019/09/11	17	31.58	0	0.00	31.35	17	2,290	0.74%
2019/09/10	2	31.73	20	32.10	31.50	-18	2,266	-0.79%
2019/09/06	2	32.13	0	0.00	32.10	2	2,212	0.09%
2019/09/04	10	31.95	1	32.15	32.25	9	2,173	0.41%
2019/09/03	5	32.40	0	0.00	32.45	5	2,141	0.23%
2019/09/02	3	32.50	13	32.52	32.60	-10	2,091	-0.48%
2019/08/30	3	31.77	3	32.02	31.80	0	2,034	0.00%
2019/08/29	0	0.00	12	31.81	32.00	-12	1,986	-0.60%
2019/08/27	2	30.85	0	0.00	30.90	2	1,919	0.10%
2019/08/26	50	31.00	0	0.00	30.85	50	1,918	2.61%
2019/08/23	0	0.00	50	31.20	31.20	-50	1,915	-2.61%
2019/08/22	0	0.00	1	31.10	31.10	-1	1,906	-0.05%
2019/08/21	13	31.22	0	0.00	31.40	13	1,900	0.68%
2019/08/19	7	31.36	0	0.00	31.45	7	1,856	0.38%
2019/08/16	20	30.88	11	31.04	31.15	9	1,817	0.50%
2019/08/14	3	30.57	0	0.00	30.55	3	1,779	0.17%
2019/08/13	1	30.55	0	0.00	30.50	1	1,767	0.06%
2019/08/12	11	30.80	4	30.75	30.75	7	1,746	0.40%
2019/08/08	1	30.55	1	30.90	30.95	0	1,731	0.00%
2019/08/07	1	30.85	0	0.00	30.70	1	1,706	0.06%
2019/08/02	14	31.37	31	31.59	31.40	-17	1,637	-1.04%
2019/08/01	0	0.00	22	32.22	32.10	-22	1,595	-1.38%
2019/07/30	10	33.20	0	0.00	32.75	10	1,593	0.63%
2019/07/26	2	33.75	0	0.00	33.35	2	1,527	0.13%
2019/07/25	22	34.68	10	34.60	35.20	12	1,473	0.81%
2019/07/24	20	34.91	0	0.00	34.65	20	1,393	1.44%
2019/07/23	12	35.15	10	34.95	35.05	2	1,349	0.15%
2019/07/22	2	35.60	11	35.68	35.80	-9	1,281	-0.70%
2019/07/19	3	34.40	14.2	34.34	34.80	-11.2	1,186	-0.94%
2019/07/18	21	33.69	22	33.92	33.70	-1	1,121	-0.09%
2019/07/17	0	0.00	11	32.90	32.95	-11	1,030	-1.07%
2019/07/15	20	32.43	5	32.45	32.50	15	987	1.52%
2019/07/12	11	31.90	1	31.95	31.95	10	988	1.01%
2019/07/11	1	32.50	0	0.00	32.45	1	963	0.10%
2019/07/09	11	31.91	0	0.00	32.20	11	931	1.18%
2019/07/08	3	31.87	10	32.00	31.75	-7	913	-0.77%
2019/06/20	0	0.00	1	30.25	30.60	-1	828	-0.12%
2019/06/19	0	0.00	5	30.00	30.10	-5	804	-0.62%
2019/06/06	0	0.00	1	29.85	29.80	-1	834	-0.12%
2019/06/04	2	29.68	0	0.00	29.65	2	834	0.24%
2019/06/03	0.1	29.70	0	0.00	29.80	0.1	839	0.02%
2019/05/28	1	29.55	0	0.00	29.40	1	869	0.11%
2019/05/24	0	0.00	2	29.50	29.50	-2	882	-0.23%
2019/05/17	3	29.45	0.1	29.80	29.50	2.9	892	0.33%
2019/05/16	0	0.00	2.6	29.53	29.55	-2.6	902	-0.28%
2019/05/15	1	29.60	0	0.00	29.55	1	917	0.11%
2019/05/14	4	29.35	0	0.00	29.65	4	929	0.43%
2019/05/13	1	29.50	0	0.00	29.45	1	922	0.11%
2019/05/10	1.4	29.89	0	0.00	29.70	1.4	932	0.14%
2019/05/08	0	30.10	0	0.00	30.05	0	901	0.00%
2019/05/07	8.3	30.21	0	0.00	30.20	8.3	893	0.93%
2019/05/03	0	0.00	2	30.10	30.00	-2	850	-0.24%
2019/04/30	1	29.30	0	0.00	29.40	1	813	0.12%
2019/04/19	2	29.55	0	0.00	29.45	2	794	0.25%
2019/04/12	3	29.35	0	0.00	29.40	3	765	0.39%
2019/04/02	2	29.35	2	29.75	29.35	0	708	0.00%
2019/03/25	0	0.00	4	29.60	29.70	-4	658	-0.61%
2019/03/15	1	29.75	0	0.00	29.75	1	630	0.16%
2019/03/14	1	29.70	0	0.00	29.80	1	653	0.15%
2019/03/12	0	0.00	1	29.65	29.65	-1	657	-0.15%
2019/03/05	0	0.00	3	29.95	29.70	-3	715	-0.42%
2019/03/04	0	0.00	4	29.93	30.00	-4	701	-0.57%
2019/02/27	0	0.00	1	29.70	29.70	-1	687	-0.15%
2019/02/26	11	29.60	0	0.00	29.55	11	675	1.63%
2019/02/18	1	28.75	0	0.00	28.80	1	661	0.15%
2019/02/15	6	28.80	6	28.81	28.70	0	665	0.00%
2019/02/13	20	28.83	0	0.00	28.75	20	656	3.05%
2019/02/12	0	0.00	1	28.65	28.75	-1	663	-0.15%
2019/01/17	0	0.00	7	29.14	29.25	-7	797	-0.88%
2019/01/14	4	29.35	0	0.00	29.35	4	877	0.46%
2018/12/26	1	28.70	0	0.00	28.70	1	1,664	0.06%
2018/12/24	1	29.00	0	0.00	29.10	1	1,682	0.06%
2018/12/21	1	29.35	0	0.00	29.30	1	1,694	0.06%
2018/12/20	1	29.70	1	29.55	29.60	0	1,692	0.00%
2018/12/19	0	29.30	0	0.00	29.50	0	1,676	0.00%
2018/12/18	1	29.30	0	0.00	29.30	1	1,676	0.06%
2018/12/17	1	29.60	1	29.65	29.55	0	1,677	0.00%
2018/12/04	0	0.00	5	29.36	29.30	-5	1,659	-0.30%
2018/12/03	10	29.25	0	0.00	29.20	10	1,641	0.61%
2018/11/29	0	0.00	2	28.85	28.65	-2	1,625	-0.12%
2018/11/28	8	28.95	0	0.00	28.95	8	1,618	0.49%
2018/11/27	0	0.00	1	28.55	28.60	-1	1,605	-0.06%
2018/11/20	5	28.75	0	0.00	28.75	5	1,649	0.30%
2018/11/19	2	28.70	0	0.00	28.75	2	1,650	0.12%
2018/11/15	0	0.00	2	28.25	28.40	-2	1,671	-0.12%
2018/11/13	1	27.85	0	0.00	28.00	1	1,688	0.06%
2018/11/12	3	28.00	0	0.00	27.95	3	1,680	0.18%
2018/11/09	6	28.23	0	0.00	28.35	6	1,676	0.36%
2018/11/06	4	28.94	0	0.00	29.05	4	1,694	0.24%
2018/10/31	10	29.35	0	0.00	29.50	10	1,651	0.61%
2018/10/30	2	29.00	0	0.00	28.85	2	1,648	0.12%
2018/10/29	2	29.53	0	0.00	29.30	2	1,638	0.12%
2018/10/26	10	29.60	0	0.00	29.85	10	1,632	0.61%
2018/10/25	5	29.40	0	0.00	29.50	5	1,617	0.31%
2018/10/24	3	29.75	0	0.00	30.00	3	1,597	0.19%
2018/10/19	2	31.10	0	0.00	30.95	2	1,583	0.13%
2018/10/16	35	31.59	35	32.37	31.55	0	1,424	0.00%
2018/10/15	4	32.13	7	31.76	31.95	-3	1,158	-0.26%
2018/10/11	10	29.95	0	0.00	30.05	10	1,025	0.98%
2018/10/09	10	31.00	0	0.00	30.95	10	978	1.02%
2018/10/05	2	29.95	2	30.05	29.95	0	868	0.00%
2018/10/03	12	30.15	0	0.00	30.10	12	820	1.46%
2018/10/01	2	29.90	0	0.00	29.90	2	795	0.25%
2018/09/28	5	29.95	0	0.00	29.90	5	791	0.63%
2018/09/18	3	29.45	0	0.00	29.40	3	750	0.40%
2018/09/17	2	29.25	0	0.00	29.30	2	748	0.27%
2018/09/13	0	0.00	2	29.43	29.50	-2	740	-0.27%
2018/09/12	45	29.43	2	29.30	29.25	43	736	5.84%
2018/09/11	10	30.15	0	0.00	30.40	10	732	1.36%
2018/09/10	7	29.94	0	0.00	29.90	7	725	0.97%
2018/09/07	13	30.07	0	0.00	29.95	13	722	1.80%
2018/09/05	21	29.96	0	0.00	30.00	21	712	2.95%
2018/09/04	0.5	30.15	0	0.00	30.15	0.5	703	0.07%
2018/08/29	1	30.75	0	0.00	30.70	1	707	0.14%
2018/08/24	2	30.55	0	0.00	30.45	2	669	0.30%
2018/08/23	0.3	30.90	0	0.00	30.90	0.3	665	0.05%
2018/08/21	25	30.74	0	0.00	30.80	25	635	3.93%
2018/08/20	1	30.45	0	0.00	30.40	1	617	0.16%
2018/08/15	2	29.83	0	0.00	29.75	2	594	0.34%
2018/08/14	1	30.00	0	0.00	29.85	1	589	0.17%
2018/08/09	0.2	30.60	0	0.00	30.70	0.2	550	0.04%
2018/08/07	0.3	30.70	0	0.00	30.75	0.3	542	0.06%
2018/08/01	1	30.50	0	0.00	30.45	1	545	0.18%
2018/07/27	0	0.00	10	30.70	30.60	-10	531	-1.88%
2018/07/20	0	0.00	0.1	29.45	29.55	-0.1	446	-0.02%
2018/05/22	0	0.00	1	29.15	29.15	-1	439	-0.23%
2018/05/15	0	0.00	4	29.10	29.00	-4	479	-0.83%
2018/05/11	0	0.00	1	29.80	29.55	-1	495	-0.20%
2018/05/09	0	0.00	4	29.20	29.50	-4	470	-0.85%
2018/04/27	0	0.00	1	28.10	28.15	-1	443	-0.23%
2018/04/24	1	28.10	0	0.00	27.85	1	466	0.21%
2018/04/17	0	0.00	0.2	27.85	27.80	-0.2	477	-0.05%
2018/03/13	0	0.00	1	28.05	28.20	-1	700	-0.14%
2018/01/29	81	29.30	0	0.00	29.10	81	991	8.17%
2018/01/23	5	28.85	0	0.00	29.00	5	1,016	0.49%
2018/01/22	3	28.95	0	0.00	28.85	3	1,014	0.30%
2018/01/19	0	0.00	30	28.92	28.85	-30	1,009	-2.97%
2018/01/15	0.4	29.20	0	0.00	29.20	0.4	1,070	0.04%
2018/01/12	1	29.15	0	0.00	29.25	1	1,106	0.09%
2018/01/11	30	29.15	0	0.00	29.20	30	1,116	2.69%
2018/01/08	0	0.00	1	29.70	29.80	-1	1,173	-0.09%
2018/01/03	0	0.00	20	29.85	29.40	-20	1,153	-1.73%
2018/01/02	10	28.98	0	0.00	29.10	10	1,138	0.88%