慧洋-KY (2637)-凱基-永和券商分點個股進出

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

慧洋-KY

(2637)

可現股當沖

股價
71.7
漲跌
▼1.6
漲幅
-2.18%
成交量
5,228張
產業
上市航運類股
954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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/05/22	1.3	71.54	0	0.00	73.30	1.3	8,774	0.01%
2024/05/21	1	70.80	0	0.00	70.10	1	8,832	0.01%
2024/05/17	1	71.00	3.5	74.06	70.80	-2.5	9,019	-0.03%
2024/05/15	1	71.00	0	0.00	71.40	1	8,751	0.01%
2024/05/14	1	74.10	0	0.00	73.90	1	8,605	0.01%
2024/05/13	4	77.00	5	76.50	73.80	-1	8,336	-0.01%
2024/05/10	1	71.60	2	73.15	73.00	-1	7,840	-0.01%
2024/05/09	3	71.30	0	0.00	70.60	3	7,500	0.04%
2024/05/08	3	71.70	3	71.93	70.10	0	7,300	0.00%
2024/05/07	1	70.30	1.1	71.08	71.90	-0.1	6,779	0.00%
2024/05/06	2	70.20	2	69.00	68.70	0	6,539	0.00%
2024/04/29	0	0.00	8	69.70	68.90	-8	6,401	-0.12%
2024/04/26	29	68.14	21	68.20	68.70	8	6,323	0.13%
2024/04/24	0	0.00	0.3	67.50	67.50	-0.3	6,433	0.00%
2024/04/23	5	69.00	5	68.96	69.20	0	6,346	0.00%
2024/04/22	1	69.80	2.1	69.74	69.20	-1.1	6,217	-0.02%
2024/04/19	16	65.26	17	66.01	66.30	-1	5,846	-0.02%
2024/04/18	1	63.20	0.3	63.20	64.70	0.7	5,649	0.01%
2024/04/15	17	67.45	17	67.04	66.00	0	5,747	0.00%
2024/04/12	0.2	65.60	1	66.00	66.70	-0.8	5,782	-0.01%
2024/04/09	1	62.00	5	61.92	63.70	-4	6,134	-0.07%
2024/04/08	0.1	58.50	0	0.00	58.50	0.1	5,986	0.00%
2024/03/29	0	0.00	3	58.10	58.40	-3	6,209	-0.05%
2024/03/28	1	59.70	0	0.00	58.90	1	6,350	0.02%
2024/03/27	1	59.10	1	60.20	60.00	0	6,487	0.00%
2024/03/26	0	0.00	0.2	59.90	59.50	-0.2	6,719	0.00%
2024/03/22	0.2	61.70	0	0.00	61.80	0.2	6,852	0.00%
2024/03/21	0	0.00	0.1	60.90	60.60	-0.1	7,038	0.00%
2024/03/19	0	0.00	1	60.80	61.50	-1	7,029	-0.01%
2024/03/15	1	59.70	0	0.00	58.90	1	7,025	0.01%
2024/03/14	1	60.30	0	0.00	60.10	1	6,901	0.01%
2024/03/13	0	0.00	1	61.80	60.60	-1	6,970	-0.01%
2024/03/11	0	0.00	0.3	61.60	61.60	-0.3	7,280	0.00%
2024/03/08	0	0.00	2	61.35	60.80	-2	8,102	-0.02%
2024/03/07	1	59.70	0	0.00	59.80	1	8,665	0.01%
2024/03/06	2.2	61.33	0.3	60.50	60.10	1.9	8,832	0.02%
2024/03/05	0.2	61.50	1	61.70	61.70	-0.8	8,838	-0.01%
2024/02/29	0	0.00	1	61.00	61.40	-1	9,495	-0.01%
2024/02/27	0.1	58.10	0.3	59.60	58.10	-0.2	9,318	0.00%
2024/02/26	0	0.00	1	57.90	59.30	-1	9,164	-0.01%
2024/02/23	1	56.50	0	0.00	56.40	1	8,967	0.01%
2024/02/22	0.2	57.60	3	56.93	56.80	-2.8	8,926	-0.03%
2024/02/21	1.2	56.17	7	56.69	56.50	-5.8	8,768	-0.07%
2024/02/01	0	0.00	2	53.20	53.20	-2	8,353	-0.02%
2024/01/24	0	0.00	1	53.10	52.30	-1	8,292	-0.01%
2024/01/23	2	52.90	0	0.00	52.50	2	8,292	0.02%
2024/01/19	1	52.20	0	0.00	52.10	1	8,297	0.01%
2024/01/18	0	0.00	4	53.18	53.20	-4	8,281	-0.05%
2024/01/11	0	0.00	6	51.30	51.50	-6	8,199	-0.07%
2024/01/09	1	53.00	12	52.43	52.50	-11	8,159	-0.13%
2024/01/05	11.2	53.90	6	54.93	54.90	5.2	7,872	0.07%
2024/01/03	2	52.10	0	0.00	52.10	2	7,437	0.03%
2024/01/02	0	0.00	0	53.80	52.40	0	7,479	0.00%
2023/12/29	0	52.20	1	52.10	52.00	-1	7,457	-0.01%
2023/12/28	0	0.00	1	52.30	51.90	-1	7,560	-0.01%
2023/12/27	1	53.70	1	53.40	53.50	0	7,538	0.00%
2023/12/26	2	51.35	4	52.74	53.00	-2	7,480	-0.03%
2023/12/25	5	50.68	0.2	50.00	49.95	4.8	7,324	0.07%
2023/12/22	1	52.50	1	53.30	53.20	0	7,252	0.00%
2023/12/21	1.2	53.07	2	53.69	53.60	-0.9	7,195	-0.01%
2023/12/19	0	0.00	2	51.40	51.00	-2	6,992	-0.03%
2023/12/18	2	51.95	1	51.30	51.30	1	7,084	0.01%
2023/12/15	1	51.30	0	0.00	51.10	1	7,143	0.01%
2023/12/14	1	50.60	1	50.70	50.60	0	7,403	0.00%
2023/12/13	2	52.25	0	52.40	51.50	2	7,594	0.03%
2023/12/12	0	50.80	0	0.00	50.70	0	8,078	0.00%
2023/12/11	2	50.70	2	50.80	50.90	0	8,421	0.00%
2023/12/08	6	51.25	0.5	51.00	50.60	5.5	8,403	0.07%
2023/12/07	0	0.00	1	50.80	51.20	-1	8,341	-0.01%
2023/12/06	0	52.00	2	52.75	52.50	-2	8,257	-0.02%
2023/12/05	10	54.84	5	53.70	53.60	5	8,049	0.06%
2023/12/04	2	52.70	1.1	52.93	55.00	1	7,193	0.01%
2023/12/01	0.4	50.20	1.1	49.66	50.30	-0.7	6,548	-0.01%
2023/11/30	1	49.05	1	49.90	48.50	0	6,363	0.00%
2023/11/29	0.1	48.39	2	48.15	48.15	-1.9	6,336	-0.03%
2023/11/28	2.4	48.93	1.3	48.92	48.90	1.1	6,225	0.02%
2023/11/27	0	0.00	0.3	46.81	46.60	-0.3	5,540	-0.01%
2023/11/24	0	0.00	0.4	45.46	45.10	-0.4	5,446	-0.01%
2023/11/23	0	0.00	0.2	44.62	44.65	-0.2	5,462	0.00%
2023/11/21	0	0.00	0.2	44.33	44.45	-0.2	5,503	0.00%
2023/11/20	6	43.95	0.1	44.18	44.05	5.9	5,544	0.11%
2023/11/17	0	0.00	0.5	43.99	44.10	-0.5	5,642	-0.01%
2023/11/16	0	0.00	1.1	43.45	43.50	-1.1	5,753	-0.02%
2023/11/15	0	0.00	0.1	43.00	43.00	-0.1	5,903	0.00%
2023/11/13	0	0.00	3	42.85	42.10	-3	6,208	-0.05%
2023/11/10	3	42.55	0	0.00	42.35	3	6,227	0.05%
2023/11/07	0	0.00	1	43.05	42.85	-1	6,394	-0.02%
2023/11/03	0	0.00	0.1	43.40	43.20	-0.1	6,435	0.00%
2023/11/01	0.1	41.68	0	0.00	41.80	0.1	6,463	0.00%
2023/10/31	1.7	41.97	0	0.00	41.70	1.7	6,473	0.03%
2023/10/30	3.1	42.70	36	42.61	42.80	-32.9	6,532	-0.50%
2023/10/26	0.3	42.78	0	0.00	42.30	0.3	6,662	0.00%
2023/10/25	1	43.75	0	0.00	43.75	1	6,692	0.01%
2023/10/24	4.1	43.91	0	0.00	44.00	4.1	6,692	0.06%
2023/10/23	0.1	44.42	2	44.75	44.30	-2	6,693	-0.03%
2023/10/20	0	45.45	0	0.00	45.60	0	6,689	0.00%
2023/10/19	10	46.33	9.1	47.17	47.15	0.9	6,775	0.01%
2023/10/18	10.1	46.09	9.8	45.62	45.25	0.3	6,772	0.00%
2023/10/17	4	46.08	0	0.00	45.60	4	6,811	0.06%
2023/10/16	4	46.83	0	0.00	46.90	4	6,851	0.06%
2023/10/11	1.3	48.26	121	48.02	47.15	-119.8	6,906	-1.73%	大賣/鉅額交易
2023/10/06	120.3	49.06	0	0.00	48.90	120.3	6,844	1.76%	大買/鉅額交易
2023/10/04	2.1	46.51	0	0.00	47.90	2.1	6,708	0.03%
2023/10/03	3	47.15	0	0.00	46.50	3	6,612	0.05%
2023/09/28	2	48.55	0	0.00	48.45	2	6,576	0.03%
2023/09/26	2	48.45	0	0.00	48.75	2	6,572	0.03%
2023/09/25	1.1	48.81	0	0.00	48.70	1.1	6,554	0.02%
2023/09/22	1	50.10	1.5	49.65	49.65	-0.5	6,523	-0.01%
2023/09/20	3	51.47	4	50.83	50.00	-1	6,315	-0.02%
2023/09/19	6	50.73	8	51.08	50.50	-2	6,030	-0.03%
2023/09/18	19	51.20	19	50.93	50.50	0	5,762	0.00%
2023/09/15	40	52.10	23	51.98	51.40	17	5,563	0.31%
2023/09/14	5	49.88	4	50.64	50.90	1	4,974	0.02%
2023/09/12	1	45.80	0	0.00	46.15	1	4,616	0.02%
2023/09/11	0	0.00	0	46.15	45.90	0	4,608	0.00%
2023/09/08	0	0.00	0.2	45.75	45.80	-0.2	4,591	0.00%
2023/09/04	0	0.00	5	45.50	45.55	-5	4,580	-0.11%
2023/08/30	0.2	45.59	0	0.00	45.55	0.2	4,585	0.00%
2023/08/29	0	0.00	0.1	45.23	45.50	-0.1	4,615	0.00%
2023/08/25	1	43.40	0	0.00	43.30	1	4,724	0.02%
2023/08/24	2	43.70	0	0.00	43.60	2	4,812	0.04%
2023/08/23	11	46.00	9	44.78	44.65	2	4,852	0.04%
2023/08/21	0	45.80	0	0.00	45.80	0	4,840	0.00%
2023/08/18	5.3	47.52	1.4	47.65	47.50	3.9	4,706	0.08%
2023/08/17	4	43.65	7	43.89	43.95	-3	4,435	-0.07%
2023/08/16	5.2	42.44	0	0.00	42.25	5.2	4,388	0.12%
2023/08/15	0	0.00	15.2	42.74	42.85	-15.2	4,380	-0.35%
2023/08/14	0.2	42.81	0	0.00	41.80	0.2	4,360	0.01%
2023/08/11	0.1	45.20	0	0.00	44.60	0.1	4,260	0.00%
2023/08/10	0.1	45.40	1.4	45.56	45.25	-1.4	4,239	-0.03%
2023/08/04	1	47.25	0	0.00	47.40	1	4,198	0.02%
2023/08/02	0.3	47.10	2	47.35	47.35	-1.8	4,185	-0.04%
2023/08/01	5	47.09	3	46.95	47.05	2	4,123	0.05%
2023/07/31	0	0.00	1	45.45	45.55	-1	4,046	-0.02%
2023/07/27	0.3	46.25	0	0.00	46.05	0.3	3,924	0.01%
2023/07/25	3	45.05	3	44.85	44.85	0	3,935	0.00%
2023/07/19	0	0.00	0.1	46.28	45.25	-0.1	3,667	0.00%
2023/07/18	0	45.20	0	0.00	45.45	0	3,608	0.00%
2023/07/14	0	0.00	0.3	45.90	46.05	-0.3	3,583	-0.01%
2023/07/13	0.2	45.56	0	0.00	45.15	0.2	3,621	0.01%
2023/07/12	0	0.00	1.3	47.05	46.60	-1.3	3,597	-0.04%
2023/07/10	0	0.00	3.2	47.25	47.05	-3.2	3,630	-0.09%
2023/07/04	1	48.95	1	50.00	48.75	0	3,852	0.00%
2023/07/03	2.2	49.62	0	0.00	49.70	2.2	3,824	0.06%
2023/06/30	0.3	49.16	1	49.40	48.80	-0.7	3,771	-0.02%
2023/06/28	3	48.70	1	50.00	48.95	2	3,768	0.05%
2023/06/21	0	50.20	0	0.00	50.00	0	3,998	0.00%
2023/06/16	0	0.00	1	51.20	50.70	-1	4,167	-0.02%
2023/06/15	3	50.70	0	0.00	50.70	3	4,155	0.07%
2023/06/14	2	50.80	0	0.00	50.70	2	4,180	0.05%
2023/06/13	1	50.30	0	0.00	50.30	1	4,284	0.02%
2023/06/12	1	50.80	1	50.30	50.30	0	4,436	0.00%
2023/06/09	1	50.50	0	0.00	51.00	1	4,541	0.02%
2023/06/08	0	0.00	1	50.80	50.80	-1	4,597	-0.02%
2023/06/07	2.2	50.57	0	0.00	50.80	2.2	4,681	0.05%
2023/06/05	0.2	50.40	0	0.00	50.20	0.2	4,725	0.00%
2023/06/02	0	0.00	1	50.30	50.20	-1	4,763	-0.02%
2023/06/01	1	49.85	0	0.00	49.70	1	4,924	0.02%
2023/05/30	4	52.83	0.2	52.70	52.30	3.8	5,388	0.07%
2023/05/29	0.2	60.30	5	60.00	60.30	-4.8	5,653	-0.08%
2023/05/26	1	59.00	0.2	59.70	59.00	0.8	6,084	0.01%
2023/05/25	1	62.00	0	0.00	61.30	1	6,260	0.02%
2023/05/24	1	62.60	0	0.00	62.90	1	6,258	0.02%
2023/05/23	0	0.00	1	63.00	63.00	-1	6,258	-0.02%
2023/05/19	1	63.20	0	0.00	62.90	1	6,255	0.02%
2023/05/17	1	62.90	0	63.10	63.20	1	6,231	0.02%
2023/05/16	0	0.00	0.1	63.00	62.90	-0.1	6,227	0.00%
2023/05/15	0	0.00	0.2	62.80	62.70	-0.2	6,235	0.00%
2023/05/11	0	0.00	1	61.70	61.80	-1	6,235	-0.02%
2023/05/10	0.2	62.20	0	0.00	62.40	0.2	6,249	0.00%
2023/05/09	0	61.30	0	0.00	60.70	0	6,249	0.00%
2023/05/05	1	61.20	0	0.00	61.10	1	6,320	0.02%
2023/05/04	0	0.00	1	62.70	62.50	-1	6,318	-0.02%
2023/05/03	1	62.81	0.3	62.90	62.80	0.7	6,367	0.01%
2023/05/02	0	0.00	1.2	63.60	64.00	-1.2	6,397	-0.02%
2023/04/28	0.3	63.40	0	0.00	64.10	0.3	6,401	0.01%
2023/04/27	0.2	62.50	0	0.00	62.20	0.2	6,405	0.00%
2023/04/25	1	63.00	0.2	62.00	62.00	0.8	6,421	0.01%
2023/04/21	1	62.70	1	63.20	62.80	0	6,453	0.00%
2023/04/18	2	64.85	0.2	64.90	64.60	1.8	6,505	0.03%
2023/04/17	0.2	65.88	1	65.80	66.00	-0.8	6,485	-0.01%
2023/04/14	0	0.00	1	64.50	65.10	-1	6,613	-0.02%
2023/04/13	2	64.65	0.5	64.96	64.60	1.5	6,660	0.02%
2023/04/12	0	0.00	1	65.50	65.80	-1	6,635	-0.02%
2023/04/11	1	65.80	0	0.00	65.80	1	6,629	0.02%
2023/04/10	1	67.10	1	66.40	66.40	0	6,650	0.00%
2023/04/07	0.2	65.40	1	65.80	66.60	-0.8	6,656	-0.01%
2023/04/06	3.2	64.86	2	63.90	63.80	1.2	6,658	0.02%
2023/03/28	4	64.18	0	0.00	64.10	4	8,393	0.05%
2023/03/27	0.2	64.60	0	0.00	66.00	0.2	8,799	0.00%
2023/03/24	0.1	64.10	0	0.00	63.70	0.1	9,368	0.00%
2023/03/23	0	0.00	0.4	66.50	64.30	-0.4	9,661	0.00%
2023/03/22	0.2	67.90	1	68.50	68.50	-0.8	9,562	-0.01%
2023/03/21	0	0.00	1	67.20	67.60	-1	9,583	-0.01%
2023/03/20	1	67.50	1	68.00	67.50	0	9,621	0.00%
2023/03/17	1	67.72	0	0.00	67.70	1	9,707	0.01%
2023/03/16	3	68.40	0.4	67.80	67.60	2.7	9,741	0.03%
2023/03/15	0.2	69.40	0	69.30	68.60	0.2	9,749	0.00%
2023/03/14	0.3	67.43	3	65.97	68.20	-2.7	9,785	-0.03%
2023/03/13	2.2	66.05	3	66.20	66.00	-0.8	9,754	-0.01%
2023/03/10	5	67.42	2	66.95	66.50	3	9,724	0.03%
2023/03/09	4	67.15	1	67.90	67.00	3	9,771	0.03%
2023/03/08	2	67.75	1	67.60	67.20	1	9,788	0.01%
2023/03/07	2	68.80	3	68.80	68.30	-1	9,822	-0.01%
2023/03/06	2	68.80	5.3	68.81	68.50	-3.3	9,870	-0.03%
2023/03/03	2.1	70.05	2	70.88	70.60	0.1	9,858	0.00%
2023/03/02	12.2	70.35	9	70.13	69.90	3.2	9,745	0.03%
2023/03/01	2	70.15	14	69.46	67.40	-12	9,362	-0.13%
2023/02/24	11	68.30	3	67.40	68.00	8	9,027	0.09%
2023/02/23	2.2	62.99	1.2	63.19	65.50	1	8,555	0.01%
2023/02/22	3.1	62.37	3	61.90	61.90	0.1	8,291	0.00%
2023/02/21	3.1	60.96	1	61.80	61.80	2.1	8,291	0.03%
2023/02/20	0	60.30	2	60.40	60.50	-2	8,451	-0.02%
2023/02/17	1.1	60.50	0	0.00	60.20	1.1	8,532	0.01%
2023/02/16	2	61.10	2	61.10	61.10	0	8,596	0.00%
2023/02/15	0	61.50	0	0.00	61.00	0	8,730	0.00%
2023/02/13	0	60.80	0	0.00	61.10	0	8,853	0.00%
2023/02/10	0	0.00	0.3	61.50	61.30	-0.3	9,038	0.00%
2023/02/09	0	62.20	0	0.00	62.00	0	9,162	0.00%
2023/02/08	0	61.90	1	62.10	62.10	-1	9,368	-0.01%
2023/02/03	1	61.60	0	0.00	61.60	1	9,524	0.01%
2023/02/01	1	61.00	0	0.00	61.20	1	9,558	0.01%
2023/01/17	2	59.10	0	0.00	59.80	2	9,647	0.02%
2023/01/09	0	0.00	1	60.80	60.80	-1	9,986	-0.01%
2023/01/06	1	59.80	0	0.00	60.00	1	10,019	0.01%
2023/01/04	10	60.50	10	60.00	60.00	0	10,126	0.00%
2022/12/28	1	61.12	0.4	61.40	61.30	0.6	10,428	0.01%
2022/12/26	1	64.20	1	63.00	62.70	0	10,577	0.00%
2022/12/23	2	65.20	1	64.90	64.80	1	10,549	0.01%
2022/12/22	6.3	65.81	7	65.52	67.00	-0.7	10,436	-0.01%
2022/12/21	4.2	63.81	8	64.70	64.80	-3.8	9,828	-0.04%
2022/12/20	14	62.29	20	62.35	62.80	-6	9,502	-0.06%
2022/12/19	29	62.94	18.3	63.10	61.90	10.7	9,246	0.12%
2022/12/16	7.2	64.84	6	65.13	64.40	1.1	8,936	0.01%
2022/12/15	0.2	62.70	0.1	61.34	63.50	0.1	8,658	0.00%
2022/12/14	0	0.00	2	58.70	58.80	-2	8,714	-0.02%
2022/12/13	2	59.20	0	0.00	59.60	2	8,698	0.02%
2022/12/12	1	59.00	0	0.00	58.90	1	8,849	0.01%
2022/12/08	0	57.90	0	0.00	57.80	0	9,250	0.00%
2022/12/07	0.3	59.60	1	59.00	58.20	-0.7	9,439	-0.01%
2022/12/06	0.1	59.21	1	60.80	57.90	-0.9	9,468	-0.01%
2022/12/02	0	61.50	0	0.00	61.50	0	9,492	0.00%
2022/12/01	0	0.00	12	62.72	61.50	-12	9,529	-0.13%
2022/11/30	0.2	61.70	0	0.00	61.90	0.2	9,486	0.00%
2022/11/29	0	59.20	0	0.00	61.30	0	9,493	0.00%
2022/11/25	0	0.00	1.1	60.72	60.70	-1.1	9,562	-0.01%
2022/11/24	5.2	58.64	5	59.00	59.80	0.2	9,497	0.00%
2022/11/23	2.2	57.83	2	58.00	58.70	0.2	9,479	0.00%
2022/11/22	0.2	57.30	0	0.00	57.20	0.2	9,543	0.00%
2022/11/21	1	56.90	0	0.00	56.40	1	9,576	0.01%
2022/11/18	1	57.60	1.4	57.69	57.70	-0.4	9,624	0.00%
2022/11/16	4.2	59.66	4	60.20	59.00	0.2	9,648	0.00%
2022/11/15	1	58.21	0	0.00	58.50	1	9,664	0.01%
2022/11/14	0	0.00	0	58.20	58.30	0	9,673	0.00%
2022/11/11	0	0.00	3	57.50	57.30	-3	9,690	-0.03%
2022/11/10	2	57.30	0	0.00	56.80	2	9,642	0.02%
2022/11/09	1	57.00	0	0.00	57.10	1	9,694	0.01%
2022/11/08	0	0.00	0.2	56.93	56.70	-0.2	9,791	0.00%
2022/11/07	1	55.60	3	55.70	55.60	-2	9,677	-0.02%
2022/11/04	0.1	53.50	0.1	53.50	54.90	0	9,596	0.00%
2022/11/03	0.2	51.41	0	0.00	51.40	0.2	9,419	0.00%
2022/11/02	1.1	51.78	6	52.48	52.00	-4.9	9,427	-0.05%
2022/11/01	5	51.40	0	0.00	51.10	5	9,403	0.05%
2022/10/31	0	52.10	0	0.00	52.30	0	9,403	0.00%
2022/10/28	0	52.80	0	0.00	52.80	0	9,457	0.00%
2022/10/27	1	53.50	1	53.80	54.10	0	9,421	0.00%
2022/10/26	0	53.10	0	0.00	53.70	0	9,417	0.00%
2022/10/24	0	0.00	1	55.40	55.40	-1	9,443	-0.01%
2022/10/21	0.1	53.40	0	0.00	53.00	0.1	9,368	0.00%
2022/10/20	0	51.80	0.2	52.10	53.00	-0.2	9,375	0.00%
2022/10/19	5	55.38	5.2	54.81	54.50	-0.2	9,370	0.00%
2022/10/18	0.2	54.40	0.1	54.40	54.70	0.1	9,388	0.00%
2022/10/17	0.1	51.00	9	50.66	53.50	-8.9	9,488	-0.09%
2022/10/14	8	54.26	1.1	53.02	54.00	6.9	9,776	0.07%
2022/10/13	1.2	52.12	0	0.00	51.60	1.2	9,780	0.01%
2022/10/12	1.2	54.58	1	55.40	53.80	0.2	9,889	0.00%
2022/10/11	1	55.80	4.2	56.01	56.10	-3.2	9,820	-0.03%
2022/10/07	1	58.50	2	58.60	58.90	-1	9,705	-0.01%
2022/10/06	0	0.00	2	57.55	58.30	-2	9,651	-0.02%
2022/10/05	4	57.73	2	57.70	57.40	2	9,582	0.02%
2022/10/04	1.1	55.39	2.1	54.64	56.50	-1	9,528	-0.01%
2022/10/03	0.1	53.60	1	53.30	53.90	-0.9	9,458	-0.01%
2022/09/30	1.4	50.64	2	50.30	51.70	-0.7	9,524	-0.01%
2022/09/29	1	51.50	1	51.20	51.20	0	9,759	0.00%
2022/09/28	1.3	52.09	0	0.00	51.50	1.3	10,070	0.01%
2022/09/27	1.2	55.13	0	0.00	55.50	1.2	10,023	0.01%
2022/09/26	1.2	55.43	1.5	55.70	55.20	-0.4	10,039	0.00%
2022/09/23	0	0.00	1	57.90	57.90	-1	10,118	-0.01%
2022/09/22	11	60.29	0	0.00	58.00	11	10,163	0.11%
2022/09/21	3	58.07	10	57.93	59.70	-7	9,902	-0.07%
2022/09/20	10	55.57	11	55.77	55.40	-1	9,725	-0.01%
2022/09/19	8	55.45	1.3	55.48	55.10	6.7	10,215	0.07%
2022/09/16	2	58.55	2	58.90	59.10	0	10,379	0.00%
2022/09/15	11.2	57.80	11	58.62	59.00	0.2	10,546	0.00%
2022/09/14	0.2	56.20	2	56.55	56.70	-1.9	10,629	-0.02%
2022/09/13	4	55.13	1.2	54.55	54.60	2.8	10,650	0.03%
2022/09/12	0.2	56.60	1	56.20	55.80	-0.8	10,866	-0.01%
2022/09/08	0.1	53.00	0	0.00	52.70	0.1	10,952	0.00%
2022/09/06	1	55.20	1	55.80	55.10	0	11,209	0.00%
2022/09/05	1	54.50	0	0.00	54.30	1	11,412	0.01%
2022/09/02	3	54.57	3	54.80	54.10	0	11,571	0.00%
2022/09/01	0	0.00	1	56.10	55.80	-1	11,840	-0.01%
2022/08/31	1	57.00	1	57.50	57.90	0	12,072	0.00%
2022/08/29	0	59.00	2	58.40	58.00	-2	12,384	-0.02%
2022/08/26	0.3	62.80	2	62.70	62.60	-1.7	12,564	-0.01%
2022/08/25	4	63.13	0	0.00	62.20	4	12,740	0.03%
2022/08/24	1	63.80	0	0.00	62.80	1	13,040	0.01%
2022/08/23	0	0.00	5	64.20	63.80	-5	13,155	-0.04%
2022/08/22	3	65.03	3	65.70	64.90	0	13,280	0.00%
2022/08/19	2	69.20	5	68.30	68.10	-3	13,663	-0.02%
2022/08/18	7.2	69.56	4	69.63	69.30	3.2	13,935	0.02%
2022/08/17	4	69.18	2	69.20	69.20	2	14,208	0.01%
2022/08/16	7	68.76	1	68.80	68.50	6	14,467	0.04%
2022/08/15	12.2	68.87	18	69.04	69.60	-5.8	15,072	-0.04%
2022/08/12	0.2	68.00	1	67.20	68.60	-0.8	15,127	-0.01%
2022/08/11	6	67.50	5	67.10	66.90	1	15,344	0.01%
2022/08/10	3.3	67.35	0	0.00	66.90	3.3	15,521	0.02%
2022/08/09	2	66.85	0	0.00	67.40	2	15,835	0.01%
2022/08/08	3	66.90	1	66.00	66.70	2	16,152	0.01%
2022/08/05	1	67.10	1	67.40	67.50	0	16,343	0.00%
2022/08/04	1	66.30	1	65.80	66.40	0	16,756	0.00%
2022/08/03	1	67.50	0	0.00	67.20	1	17,114	0.01%
2022/08/02	0	0.00	1	67.70	68.00	-1	17,767	-0.01%
2022/08/01	1	68.60	1	68.70	68.80	0	18,273	0.00%
2022/07/29	3.2	69.04	3	68.40	68.60	0.2	18,835	0.00%
2022/07/27	2	67.60	2	68.20	68.30	0	20,306	0.00%
2022/07/26	2	66.90	2	67.40	67.60	0	20,545	0.00%
2022/07/25	2	68.50	1	67.70	68.00	1	20,856	0.00%
2022/07/22	4.2	68.95	2	69.00	69.50	2.2	20,982	0.01%
2022/07/21	11.2	69.00	6	68.83	68.20	5.2	21,120	0.02%
2022/07/20	0.2	68.20	0	0.00	67.20	0.2	20,998	0.00%
2022/07/19	2.2	67.34	3	67.80	67.80	-0.8	21,373	0.00%
2022/07/15	2	65.00	2	65.20	65.30	0	22,470	0.00%
2022/07/14	3	64.80	3	65.87	66.30	0	23,861	0.00%
2022/07/13	4.3	66.07	4	65.30	64.70	0.3	24,483	0.00%
2022/07/12	0	0.00	0.7	64.30	64.00	-0.7	24,813	0.00%
2022/07/08	4.1	67.30	3.3	67.55	67.10	0.9	25,436	0.00%
2022/07/07	0.2	64.50	3	64.90	65.60	-2.8	25,271	-0.01%
2022/07/06	3	66.90	1	65.70	65.30	2	25,067	0.01%
2022/07/05	4.2	63.30	5	62.00	64.30	-0.8	24,880	0.00%
2022/07/04	9.1	62.10	9.1	62.48	62.10	0	24,830	0.00%
2022/07/01	7	64.29	5.7	63.62	61.80	1.3	24,789	0.01%
2022/06/30	1	66.00	1.2	65.60	65.00	-0.2	24,566	0.00%
2022/06/29	0	0.00	1	67.90	67.90	-1	24,375	0.00%
2022/06/28	1	69.90	0	0.00	70.30	1	24,253	0.00%
2022/06/27	2.2	68.78	4	72.20	71.20	-1.8	24,082	-0.01%
2022/06/24	5	67.94	1	69.40	66.80	4	23,592	0.02%
2022/06/23	31	67.67	71	66.42	66.40	-40	23,286	-0.17%
2022/06/22	40	69.60	8	69.85	68.00	32	23,057	0.14%
2022/06/21	1	73.10	10	73.10	73.10	-9	22,630	-0.04%
2022/06/20	10	75.90	5	73.00	72.60	5	22,392	0.02%
2022/06/17	1	78.50	0	0.00	78.60	1	22,053	0.00%
2022/06/16	0	0.00	0.2	80.70	80.00	-0.2	21,857	0.00%
2022/06/15	1.1	85.86	13.1	84.39	83.60	-12	21,658	-0.06%
2022/06/14	0	0.00	1	86.70	85.40	-1	21,510	0.00%
2022/06/13	2	87.45	1	87.60	87.30	1	21,437	0.00%
2022/06/10	0	0.00	2	91.20	91.00	-2	21,527	-0.01%
2022/06/09	13	95.69	2	93.40	93.10	11	21,528	0.05%
2022/06/08	12	100.20	5	99.00	98.20	7	21,804	0.03%
2022/06/07	3.1	104.18	9	104.17	104.50	-5.9	22,353	-0.03%
2022/06/06	16	103.81	3	105.00	102.00	13	22,305	0.06%
2022/06/02	2	102.75	15	103.23	103.50	-13	22,127	-0.06%
2022/06/01	2.1	100.46	2	101.00	102.00	0.1	22,033	0.00%
2022/05/31	3	97.70	7	97.60	97.60	-4	21,879	-0.02%
2022/05/30	3.1	97.51	0	0.00	97.80	3.1	21,952	0.01%
2022/05/27	42	98.15	35	97.50	97.50	7	21,887	0.03%
2022/05/26	9.1	99.20	3	99.93	100.50	6.1	21,470	0.03%
2022/05/25	3	98.27	1	97.60	97.70	2	21,354	0.01%
2022/05/24	5	97.76	4	97.98	97.20	1	21,214	0.00%
2022/05/23	26.3	98.11	44	97.63	97.40	-17.7	21,216	-0.08%
2022/05/20	11.1	93.81	2	93.40	93.60	9.1	20,693	0.04%
2022/05/19	3	91.03	2	90.80	91.90	1	20,716	0.00%
2022/05/18	5.1	93.61	1	92.50	93.40	4.1	20,599	0.02%
2022/05/17	4	93.38	7	93.89	91.80	-3	20,581	-0.01%
2022/05/16	12.1	93.55	10	93.94	95.50	2.1	20,511	0.01%
2022/05/13	1.2	95.96	1	94.60	94.60	0.2	20,239	0.00%
2022/05/11	9	99.42	1	98.50	98.00	8	19,675	0.04%
2022/05/10	1	103.50	1	101.00	101.00	0	19,482	0.00%
2022/05/09	6	102.33	15.2	103.95	100.50	-9.2	18,875	-0.05%
2022/05/06	4.2	104.78	7	106.57	108.00	-2.8	18,397	-0.02%
2022/05/05	7	103.00	9.2	102.49	105.00	-2.2	17,863	-0.01%
2022/05/04	9	98.71	6.5	98.18	100.50	2.5	17,011	0.01%
2022/05/03	2	91.60	4	92.20	94.60	-2	16,316	-0.01%
2022/04/29	1.3	91.68	0	92.20	92.20	1.2	16,138	0.01%
2022/04/28	1.3	87.46	1	88.30	87.00	0.3	15,888	0.00%
2022/04/27	2.2	85.66	2	83.95	86.00	0.2	15,709	0.00%
2022/04/26	1.2	87.60	1	85.40	85.40	0.2	15,567	0.00%
2022/04/25	4	91.45	0	0.00	88.30	4	15,288	0.03%
2022/04/22	1.2	97.73	5	97.76	97.80	-3.8	14,841	-0.03%
2022/04/21	2	101.50	1.5	101.83	100.50	0.5	14,272	0.00%
2022/04/20	1	103.50	30	104.46	98.60	-29	13,562	-0.21%
2022/04/19	0	0.00	0.3	100.00	98.50	-0.3	12,164	0.00%
2022/04/18	15.1	96.89	2	98.90	95.80	13.1	11,499	0.11%
2022/04/15	0.2	92.00	7.3	98.94	99.30	-7.2	11,147	-0.06%
2022/04/14	0	0.00	1	91.10	91.10	-1	10,553	-0.01%
2022/04/13	1.1	88.75	10	88.62	88.40	-8.9	10,569	-0.08%
2022/04/12	6	88.62	0	0.00	87.70	6	10,571	0.06%
2022/04/11	1.3	90.47	1	89.80	90.50	0.3	10,472	0.00%
2022/04/08	0	0.00	3	87.83	88.50	-3	10,337	-0.03%
2022/04/07	4.2	87.27	1	88.20	84.80	3.2	10,279	0.03%
2022/04/01	0	87.00	0	0.00	87.50	0	10,292	0.00%
2022/03/29	1	86.60	0	0.00	86.30	1	10,363	0.01%
2022/03/28	0.2	85.20	2	84.30	86.50	-1.8	10,438	-0.02%
2022/03/25	0	0.00	1	83.80	84.70	-1	10,660	-0.01%
2022/03/24	0	0.00	1	88.10	86.40	-1	10,848	-0.01%
2022/03/18	1	88.60	1	87.90	88.30	0	12,395	0.00%
2022/03/17	0.3	88.50	0	0.00	88.50	0.3	12,374	0.00%
2022/03/15	1	99.00	1	98.60	92.20	0	12,199	0.00%
2022/03/14	2.5	100.36	3	100.33	99.40	-0.5	12,142	0.00%
2022/03/11	78.1	99.61	78	99.61	99.50	0.1	11,808	0.00%
2022/03/10	124	98.94	145.1	99.05	99.50	-21.1	11,305	-0.19%	大買/大賣/
2022/03/08	3	87.43	24	89.35	85.90	-21	10,644	-0.20%
2022/03/07	0	0.00	0.2	89.80	89.90	-0.2	10,536	0.00%
2022/03/03	0	93.20	10	94.00	93.50	-10	10,289	-0.10%
2022/03/02	0	92.00	0	0.00	92.00	0	10,161	0.00%
2022/03/01	0	92.40	1	92.30	92.70	-1	10,086	-0.01%
2022/02/25	32	90.49	31	89.93	89.90	1	9,997	0.01%
2022/02/24	0.1	91.20	18	90.64	89.80	-17.9	9,799	-0.18%
2022/02/23	5	89.88	18	90.86	91.90	-13	9,637	-0.13%
2022/02/22	13	89.90	0	0.00	89.50	13	9,332	0.14%
2022/02/21	2	90.20	11	90.55	90.00	-9	9,196	-0.10%
2022/02/18	8.3	89.48	3	88.73	89.90	5.3	9,023	0.06%
2022/02/17	1	89.00	6	87.42	88.50	-5	8,932	-0.06%
2022/02/16	0	0.00	4	88.15	89.60	-4	8,823	-0.05%
2022/02/15	0.2	84.38	0	0.00	84.30	0.2	8,687	0.00%
2022/02/14	30.4	82.91	30	84.20	83.20	0.4	8,690	0.00%
2022/02/11	1.2	83.62	2	83.50	83.00	-0.8	8,694	-0.01%
2022/02/10	0	0.00	12	83.68	84.00	-12	8,765	-0.14%
2022/02/09	5	81.20	2	81.10	81.00	3	8,665	0.03%
2022/02/08	0	0.00	1	78.40	79.80	-1	8,694	-0.01%
2022/01/25	0	0.00	16	74.51	73.10	-16	9,189	-0.17%
2022/01/18	1	79.00	0	0.00	79.00	1	9,205	0.01%
2022/01/17	2.2	77.95	0	0.00	78.50	2.2	9,291	0.02%
2022/01/14	0	0.00	1	77.10	79.10	-1	9,374	-0.01%
2022/01/13	0	0.00	1	78.30	78.20	-1	9,432	-0.01%
2022/01/10	0	0.00	1	80.30	79.60	-1	9,759	-0.01%
2022/01/06	5	82.34	5	82.04	81.60	0	9,897	0.00%
2022/01/05	1	82.10	0	0.00	81.40	1	9,908	0.01%
2021/12/29	0.1	82.30	0	0.00	82.60	0.1	10,668	0.00%
2021/12/28	0.3	83.90	0	0.00	81.90	0.3	10,790	0.00%
2021/12/24	1.2	82.38	6	82.45	82.80	-4.8	11,269	-0.04%
2021/12/23	7	82.83	8	83.23	83.10	-1	11,531	-0.01%
2021/12/22	0	0.00	3	83.00	83.50	-3	11,633	-0.03%
2021/12/21	1.2	83.63	1	83.80	83.50	0.2	11,559	0.00%
2021/12/20	3	84.47	2	83.25	83.00	1	11,394	0.01%
2021/12/17	23.1	85.07	16	83.58	83.40	7.1	11,254	0.06%
2021/12/16	12.1	78.84	5	78.78	79.70	7.1	10,636	0.07%
2021/12/15	3.4	75.03	2	76.50	77.50	1.4	10,067	0.01%
2021/12/14	5	71.70	0	0.00	70.50	5	9,882	0.05%
2021/12/13	0	0.00	1	73.20	73.20	-1	9,896	-0.01%
2021/12/10	1	73.80	10	73.00	72.60	-9	9,981	-0.09%
2021/12/09	1	76.30	1	74.30	74.70	0	10,063	0.00%
2021/12/08	4.2	76.65	4	75.60	75.70	0.2	10,226	0.00%
2021/12/07	0	0.00	1	75.20	75.30	-1	10,085	-0.01%
2021/12/03	7	74.79	0	0.00	73.00	7	10,232	0.07%
2021/12/02	4.3	73.68	4	74.98	74.90	0.3	10,590	0.00%
2021/11/30	5	71.76	6	72.95	73.10	-1	11,010	-0.01%
2021/11/26	1	72.60	1	73.00	69.80	0	11,592	0.00%
2021/11/25	0.1	73.70	0	0.00	74.00	0.1	11,822	0.00%
2021/11/24	0	0.00	1	73.10	73.20	-1	12,403	-0.01%
2021/11/23	1	71.30	1	71.50	71.50	0	12,572	0.00%
2021/11/22	1.2	70.41	0	71.40	71.40	1.1	13,003	0.01%
2021/11/15	40.1	71.48	40	70.60	70.60	0.1	16,377	0.00%
2021/11/10	0	0.00	1	72.10	72.60	-1	16,824	-0.01%
2021/11/08	5	70.92	7	70.89	71.60	-2	16,862	-0.01%
2021/11/04	12	70.60	1	71.70	69.10	11	17,083	0.06%
2021/11/03	4	69.38	1	68.90	68.00	3	17,159	0.02%
2021/11/02	3	67.40	4	66.63	66.70	-1	17,617	-0.01%
2021/10/29	1	65.49	0	0.00	65.30	1	17,819	0.01%
2021/10/28	1	66.00	21	65.84	64.60	-20	17,868	-0.11%
2021/10/25	3	69.10	3	69.10	68.70	0	19,193	0.00%
2021/10/21	2	70.40	2	69.80	70.20	0	19,883	0.00%
2021/10/20	0	0.00	1	69.50	68.80	-1	20,089	0.00%
2021/10/19	1	67.30	1	67.80	67.70	0	20,461	0.00%
2021/10/18	0	0.00	8	67.10	67.70	-8	20,902	-0.04%
2021/10/14	13	68.17	10.2	68.04	68.20	2.8	21,392	0.01%
2021/10/13	13	69.92	8	69.08	67.70	5	21,481	0.02%
2021/10/08	1	76.00	1	75.60	76.30	0	22,963	0.00%
2021/10/07	8	73.58	8	76.94	75.50	0	23,501	0.00%
2021/10/06	10	71.30	2	71.60	71.30	8	23,866	0.03%
2021/10/05	1	70.50	0	0.00	71.50	1	24,268	0.00%
2021/10/04	0	0.00	1	73.00	70.50	-1	24,809	0.00%
2021/10/01	8	78.40	5	77.78	74.40	3	25,770	0.01%
2021/09/30	4	78.95	6	80.05	80.90	-2	26,652	-0.01%
2021/09/29	22	79.75	21	79.17	77.00	1	27,527	0.00%
2021/09/28	3	77.90	4	78.33	77.90	-1	28,566	0.00%
2021/09/27	8	80.91	5	81.72	79.20	3	29,831	0.01%
2021/09/24	12	80.50	4	80.93	81.20	8	33,083	0.02%
2021/09/23	3	79.10	3	79.80	78.90	0	34,886	0.00%
2021/09/22	37	78.51	32	77.83	77.80	5	37,267	0.01%
2021/09/17	0	0.00	3	79.93	80.00	-3	39,933	-0.01%
2021/09/16	2	79.00	3	79.37	79.30	-1	42,963	0.00%
2021/09/15	1	78.80	6	79.07	79.90	-5	46,178	-0.01%
2021/09/14	7	80.41	6	81.03	78.30	1	48,285	0.00%
2021/09/13	3	79.10	3	80.50	79.50	0	51,510	0.00%
2021/09/10	3.2	78.13	3	78.70	78.80	0.2	51,714	0.00%
2021/09/09	4	77.90	4	78.43	78.20	0	53,088	0.00%
2021/09/08	0.2	78.90	1	78.90	79.40	-0.9	53,904	0.00%
2021/09/07	9	79.90	10	79.97	78.20	-1	55,329	0.00%
2021/09/06	7	80.11	7	78.51	77.70	0	55,943	0.00%
2021/09/03	2	82.80	4	83.25	81.30	-2	56,818	0.00%
2021/09/02	0.2	84.60	0	0.00	84.60	0.2	56,864	0.00%
2021/09/01	4	85.48	2	88.70	83.50	2	57,142	0.00%
2021/08/31	6	89.12	6	90.97	89.50	0	57,798	0.00%
2021/08/30	32.2	92.49	31	92.66	90.50	1.2	58,324	0.00%
2021/08/27	1	87.90	0	0.00	88.80	1	58,913	0.00%
2021/08/26	3	89.73	2	89.50	89.70	1	61,224	0.00%
2021/08/25	45.4	88.76	47	89.96	91.00	-1.6	62,654	0.00%
2021/08/24	27.3	89.27	9	89.58	87.00	18.3	62,379	0.03%
2021/08/23	0	0.00	3	86.20	87.30	-3	61,844	0.00%
2021/08/20	0.2	78.30	4	78.30	79.40	-3.9	62,542	-0.01%
2021/08/19	73	80.43	60	79.92	76.70	13	62,969	0.02%
2021/08/18	4.2	76.20	22	79.75	81.60	-17.9	62,946	-0.03%
2021/08/17	5	76.60	2.2	75.39	74.20	2.8	63,698	0.00%
2021/08/16	1	76.40	1	77.10	76.10	0	65,314	0.00%
2021/08/13	2	77.90	0	0.00	76.10	2	66,434	0.00%
2021/08/12	1	77.50	2	76.95	77.90	-1	67,719	0.00%
2021/08/11	5	75.30	4	76.05	76.40	1	68,500	0.00%
2021/08/10	9	79.69	5	79.20	77.10	4	68,870	0.01%
2021/08/09	20	81.55	14	82.86	79.60	6	69,060	0.01%
2021/08/06	35.2	84.99	35	84.65	82.00	0.2	69,491	0.00%
2021/08/05	1	79.60	6	80.25	79.20	-5	69,395	-0.01%
2021/08/04	16	78.09	16.1	78.97	78.50	-0.1	69,542	0.00%
2021/08/03	38	78.56	32	79.48	77.90	6	70,666	0.01%
2021/08/02	11	79.78	10	79.60	79.00	1	70,835	0.00%
2021/07/30	62	82.68	79	79.59	78.00	-17	70,764	-0.02%
2021/07/29	17.3	82.19	2	82.25	83.20	15.3	70,488	0.02%
2021/07/28	0	0.00	1	76.30	75.70	-1	70,084	0.00%
2021/07/27	3	79.09	6	78.35	75.00	-3	69,851	0.00%
2021/07/26	3	79.40	7	80.10	78.00	-4	69,664	-0.01%
2021/07/23	7	80.47	8	80.91	81.60	-1	69,686	0.00%
2021/07/22	16	78.97	39	78.15	78.20	-23	69,480	-0.03%
2021/07/21	17	82.34	19	80.93	79.50	-2	69,262	0.00%
2021/07/20	14	84.01	16.3	84.60	83.00	-2.3	69,033	0.00%
2021/07/19	16	88.16	6	86.80	86.60	10	70,040	0.01%
2021/07/16	36	92.25	18	93.05	88.00	18	70,757	0.03%
2021/07/15	8.2	89.68	8	89.94	91.40	0.2	70,483	0.00%
2021/07/14	5	86.52	10	84.11	83.10	-5	71,253	-0.01%
2021/07/13	62	92.85	44	89.14	88.00	18	71,451	0.03%
2021/07/12	55	98.04	27	96.98	95.00	28	71,273	0.04%
2021/07/09	5	96.74	6	96.85	95.00	-1	70,768	0.00%
2021/07/08	21	98.06	36	99.99	101.00	-15	70,237	-0.02%
2021/07/07	18	100.79	15	97.97	96.40	3	69,118	0.00%
2021/07/06	4.2	100.83	3	104.17	99.90	1.2	68,179	0.00%
2021/07/05	13	104.74	16	103.60	99.30	-3	67,273	0.00%
2021/07/02	26	110.96	25	111.06	109.50	1	66,281	0.00%
2021/07/01	97	115.48	279	113.11	111.00	-182	65,435	-0.28%	大賣/鉅額交易
2021/06/30	625	109.66	442	109.41	110.50	183	62,480	0.29%	大買/大賣/鉅額交易
2021/06/29	46	108.58	52	107.36	100.50	-6	60,994	-0.01%
2021/06/28	78.5	107.27	84.4	107.95	107.00	-5.9	59,009	-0.01%
2021/06/25	63	102.25	73	102.08	102.00	-10	56,329	-0.02%
2021/06/24	79	94.55	49	95.54	98.10	30	53,319	0.06%
2021/06/23	30.2	96.06	78.1	98.92	89.80	-47.9	50,069	-0.10%
2021/06/22	441.1	99.24	679	99.29	99.70	-237.9	47,918	-0.50%	大買/大賣/鉅額交易
2021/06/21	304.6	90.70	155	90.50	90.70	149.6	44,599	0.34%	大買/大賣/鉅額交易
2021/06/18	158	82.41	11.1	81.49	82.50	147	44,279	0.33%	大買/鉅額交易
2021/06/17	14	73.46	5	73.50	75.00	9	43,059	0.02%
2021/06/16	16	75.24	51	76.21	71.70	-35	42,298	-0.08%
2021/06/15	22	73.79	5	74.90	74.30	17	40,804	0.04%
2021/06/11	18	69.93	14	71.54	70.50	4	39,747	0.01%
2021/06/10	6	65.60	6	66.70	67.80	0	38,670	0.00%
2021/06/09	2	67.65	0	0.00	66.90	2	38,325	0.01%
2021/06/08	122	68.53	110	68.17	67.50	12	37,791	0.03%	大買/大賣/
2021/06/07	22	69.07	23	65.45	65.40	-1	36,736	0.00%
2021/06/04	69	73.33	67.3	72.18	70.20	1.7	35,885	0.00%
2021/06/03	144	78.44	130	78.26	76.70	14	34,724	0.04%	大買/大賣/
2021/06/02	22	73.29	23	75.32	77.00	-1	32,196	0.00%
2021/06/01	3	68.90	4	69.40	70.00	-1	30,426	0.00%
2021/05/31	15	69.53	2	67.40	67.40	13	29,963	0.04%
2021/05/28	20	68.44	19	69.06	68.60	1	29,180	0.00%
2021/05/27	24	66.91	28	66.63	68.20	-4	28,200	-0.01%
2021/05/26	5.1	67.12	3.1	66.80	66.10	2	27,470	0.01%
2021/05/25	19	69.69	16	64.51	65.50	3	26,646	0.01%
2021/05/24	118.4	73.95	243	70.57	70.00	-124.6	25,420	-0.49%	大買/大賣/鉅額交易
2021/05/21	144.3	66.72	62	66.66	67.70	82.3	23,704	0.35%	大買/
2021/05/20	93	66.00	186	65.04	61.70	-93	22,447	-0.41%	大賣/
2021/05/19	537	64.83	414	64.75	64.90	123	21,046	0.58%	大買/大賣/鉅額交易
2021/05/18	1	55.80	3	58.43	59.00	-2	20,204	-0.01%
2021/05/17	10.4	54.58	5.1	53.94	53.70	5.3	19,623	0.03%
2021/05/14	8.3	58.72	8.3	55.96	59.60	0	19,165	0.00%
2021/05/13	3	58.47	6	57.53	57.50	-3	18,372	-0.02%
2021/05/12	27	67.03	4	65.38	63.80	23	17,695	0.13%
2021/05/11	81.4	75.46	92	72.55	70.80	-10.6	17,218	-0.06%
2021/05/10	14.5	72.33	1	72.00	75.10	13.5	15,994	0.08%
2021/05/07	0.4	67.74	0	0.00	68.30	0.4	15,655	0.00%
2021/05/06	4.1	68.07	8	65.84	66.10	-3.9	15,376	-0.03%
2021/05/05	6.4	66.72	1.3	64.62	68.50	5.1	15,070	0.03%
2021/05/04	0.5	68.05	0	0.00	67.00	0.5	14,815	0.00%
2021/05/03	0.3	74.30	9.1	73.70	74.40	-8.8	14,627	-0.06%
2021/04/29	4.4	67.26	37	68.77	70.80	-32.6	14,362	-0.23%
2021/04/28	1.6	66.71	0.5	66.73	66.50	1.2	14,027	0.01%
2021/04/27	1.3	63.96	1	63.50	66.10	0.3	13,789	0.00%
2021/04/26	6.6	60.48	3	58.20	64.30	3.6	13,492	0.03%
2021/04/23	12.3	56.56	11	57.21	58.60	1.3	13,222	0.01%
2021/04/22	46.4	58.81	245.1	58.27	54.10	-198.7	12,087	-1.64%	大賣/鉅額交易
2021/04/21	1,237	53.54	1,043.1	53.85	53.90	193.9	11,255	1.72%	大買/大賣/鉅額交易
2021/04/20	7.4	47.86	407	47.62	49.00	-399.6	10,506	-3.80%	大賣/鉅額交易
2021/04/19	464	46.93	87	45.94	46.90	377	9,456	3.99%	大買/鉅額交易
2021/04/16	453	41.39	390	42.75	42.75	63	8,607	0.73%	大買/大賣/
2021/04/15	0.3	38.15	0	0.00	38.90	0.3	8,037	0.00%
2021/04/14	1	39.20	2	37.40	38.00	-1	7,958	-0.01%
2021/04/09	0	0.00	1	37.70	37.55	-1	7,495	-0.01%
2021/04/08	1	40.75	1	39.95	39.50	0	7,199	0.00%
2021/04/07	1	40.15	2	40.20	40.00	-1	6,955	-0.01%
2021/04/06	1.3	38.97	1.2	37.25	38.90	0.1	6,566	0.00%
2021/04/01	3	36.55	2	36.35	36.45	1	6,256	0.02%
2021/03/31	1	34.40	2	35.75	35.80	-1	5,819	-0.02%
2021/03/26	0	0.00	1	32.30	32.35	-1	5,372	-0.02%
2021/03/23	0	0.00	1	32.00	32.40	-1	5,456	-0.02%
2021/03/19	0	0.00	1	31.95	32.00	-1	5,046	-0.02%
2021/03/17	0	0.00	2	29.75	30.20	-2	4,698	-0.04%
2021/03/15	3	29.77	1	29.65	29.85	2	4,593	0.04%
2021/03/12	0	0.00	3	28.72	29.05	-3	4,540	-0.07%
2021/03/10	1	28.60	0	0.00	28.85	1	4,446	0.02%
2021/03/09	0	0.00	2	28.60	28.65	-2	4,404	-0.05%
2021/03/08	0.3	28.10	0	0.00	28.00	0.3	4,313	0.01%
2021/02/26	0	0.00	1	27.55	27.85	-1	4,016	-0.02%
2021/02/25	3	27.55	0	0.00	27.90	3	3,963	0.08%
2021/02/05	1	24.80	0	0.00	24.65	1	3,550	0.03%
2021/01/22	4	24.50	0	0.00	24.50	4	3,437	0.12%
2021/01/21	4	24.45	0	0.00	24.15	4	3,422	0.12%
2021/01/20	1	23.85	0	0.00	23.80	1	3,393	0.03%
2021/01/19	0	0.00	1	25.05	24.90	-1	3,335	-0.03%
2021/01/18	1	25.25	0.3	25.25	25.20	0.7	3,304	0.02%
2021/01/14	2	27.88	11	27.95	27.60	-9	3,095	-0.29%
2021/01/13	0	0.00	4	27.10	27.00	-4	2,920	-0.14%
2021/01/12	2	27.30	0	0.00	26.75	2	2,810	0.07%
2021/01/08	4	24.20	0	0.00	24.35	4	2,273	0.18%
2021/01/05	3	25.20	3	25.00	24.95	0	2,144	0.00%
2021/01/04	0	0.00	10	24.55	24.90	-10	2,076	-0.48%
2020/12/30	0	0.00	3	24.45	24.55	-3	2,025	-0.15%
2020/12/25	10	24.38	0	0.00	24.25	10	1,767	0.57%
2020/12/23	0	0.00	1	23.85	24.20	-1	1,714	-0.06%
2020/12/22	7	25.21	10	24.65	23.85	-3	1,668	-0.18%
2020/12/21	4	24.85	4	24.60	25.20	0	1,463	0.00%
2020/12/18	2	23.63	0	0.00	23.75	2	1,234	0.16%
2020/12/15	2	23.08	0	0.00	22.50	2	1,121	0.18%
2020/12/10	3	23.00	3	22.75	22.80	0	1,059	0.00%
2020/12/09	0	0.00	10	22.97	23.15	-10	1,053	-0.95%
2020/12/08	1	22.60	0	0.00	22.80	1	1,033	0.10%
2020/12/07	0	0.00	0.1	21.95	22.00	-0.1	1,000	-0.01%
2020/12/04	0	0.00	134.3	22.24	22.20	-134.3	997	-13.46%	大賣/鉅額交易
2020/11/26	1	22.75	0	0.00	22.80	1	1,034	0.10%
2020/11/25	18	22.55	0	0.00	22.30	18	1,044	1.72%
2020/11/17	0	0.00	10	21.75	21.90	-10	1,045	-0.96%
2020/10/30	0.2	21.25	0	0.00	21.20	0.2	1,161	0.02%
2020/10/29	0	0.00	1	21.50	21.50	-1	1,153	-0.09%
2020/10/23	1	21.70	0	0.00	21.60	1	1,171	0.09%
2020/10/22	0	0.00	3	21.45	21.50	-3	1,212	-0.25%
2020/10/15	0	0.00	1	21.85	21.90	-1	1,253	-0.08%
2020/10/06	0	0.00	5	22.65	22.55	-5	1,262	-0.40%
2020/10/05	0.7	22.50	20	22.30	22.50	-19.3	1,270	-1.52%
2020/09/29	1	21.75	0	0.00	21.65	1	1,298	0.08%
2020/09/28	1	21.90	0	0.00	21.85	1	1,326	0.08%
2020/09/22	1	21.95	0	0.00	21.90	1	1,465	0.07%
2020/09/21	2	22.40	0	0.00	22.30	2	1,460	0.14%
2020/09/18	10	22.15	0	0.00	22.35	10	1,469	0.68%
2020/09/16	5	22.05	0	0.00	22.00	5	1,505	0.33%
2020/09/14	0	0.00	1	22.30	22.20	-1	1,594	-0.06%
2020/09/09	10	22.95	0	0.00	22.95	10	1,642	0.61%
2020/09/08	0	0.00	6	23.30	23.10	-6	1,665	-0.36%
2020/09/01	0	0.00	20	23.35	23.25	-20	2,211	-0.90%
2020/08/31	0	0.00	10	23.30	23.15	-10	2,262	-0.44%
2020/08/24	20	22.30	0	0.00	22.20	20	2,335	0.86%
2020/08/20	5	21.85	0	0.00	22.00	5	2,446	0.20%
2020/08/11	1	22.65	0	0.00	22.80	1	2,559	0.04%
2020/07/28	5	21.30	0	0.00	21.10	5	2,639	0.19%
2020/07/27	5	21.75	0	0.00	21.90	5	2,630	0.19%
2020/07/17	2	22.70	0	0.00	22.70	2	2,644	0.08%
2020/06/23	0	0.00	1	24.65	24.85	-1	2,558	-0.04%
2020/06/22	20	25.05	0	0.00	25.00	20	2,541	0.79%
2020/06/17	0	0.00	4	23.90	24.15	-4	2,476	-0.16%
2020/06/15	10	23.75	0	0.00	23.40	10	2,537	0.39%
2020/06/12	10	23.50	0	0.00	23.50	10	2,545	0.39%
2020/06/11	0	0.00	10	24.35	23.75	-10	2,546	-0.39%
2020/06/09	10	24.38	11	24.35	24.40	-1	2,550	-0.04%
2020/06/08	5	23.71	4	23.60	23.80	1	2,463	0.04%
2020/06/05	19	24.54	0	0.00	24.30	19	2,126	0.89%
2020/06/04	3	24.00	0	0.00	24.05	3	2,083	0.14%
2020/06/03	2	23.60	0	0.00	23.60	2	2,092	0.10%
2020/05/29	4	22.65	0	0.00	22.65	4	2,060	0.19%
2020/05/25	3	24.15	0	0.00	23.95	3	1,911	0.16%
2020/05/21	5	24.05	0	0.00	24.20	5	1,847	0.27%
2020/05/15	0	0.00	1	23.30	23.35	-1	1,795	-0.06%
2020/05/12	0	0.00	3	24.35	24.50	-3	1,720	-0.17%
2020/05/07	3	24.10	0	0.00	24.30	3	1,761	0.17%
2020/05/05	0	0.00	1	24.50	24.45	-1	1,768	-0.06%
2020/05/04	2	24.50	0	0.00	24.50	2	1,773	0.11%
2020/04/30	0	0.00	42	25.10	25.15	-42	1,773	-2.37%
2020/04/23	2	23.60	0	0.00	23.60	2	1,859	0.11%
2020/04/21	0	0.00	2	23.65	23.60	-2	1,880	-0.11%
2020/04/20	14	24.00	0	0.00	24.00	14	1,875	0.75%
2020/04/17	11	24.10	0	0.00	23.85	11	1,880	0.59%
2020/04/15	15	24.12	0	0.00	24.10	15	1,863	0.80%
2020/04/07	0	0.00	19	22.08	22.25	-19	1,878	-1.01%
2020/04/06	15	21.70	0	0.00	21.80	15	1,876	0.80%
2020/03/31	0	0.00	10	21.65	21.70	-10	1,880	-0.53%
2020/03/30	10	21.10	0	0.00	21.30	10	1,876	0.53%
2020/03/27	0	0.00	10	21.60	21.40	-10	1,862	-0.54%
2020/03/26	5	21.49	0	0.00	21.40	5	1,837	0.27%
2020/03/25	8	21.53	3	21.48	21.55	5	1,839	0.27%
2020/03/23	2	19.78	1	20.00	19.80	1	1,806	0.06%
2020/03/18	1	22.40	1	22.45	21.55	0	1,732	0.00%
2020/03/16	2	24.10	4	23.80	23.85	-2	1,688	-0.12%
2020/03/13	1	24.10	32	23.75	24.80	-31	1,660	-1.87%
2020/03/12	9	25.76	16	25.74	25.55	-7	1,598	-0.44%
2020/03/11	4	26.50	4	26.75	26.50	0	1,560	0.00%
2020/03/10	4	25.75	0	0.00	26.45	4	1,551	0.26%
2020/03/09	0	0.00	2	26.15	26.15	-2	1,527	-0.13%
2020/03/06	1	26.85	0	0.00	26.80	1	1,483	0.07%
2020/02/11	4	27.24	0	0.00	27.25	4	1,467	0.27%
2020/02/10	5	27.15	5	27.35	27.05	0	1,506	0.00%
2020/02/05	3	27.85	0	0.00	27.85	3	1,471	0.20%
2020/02/04	0	0.00	5	27.85	27.85	-5	1,468	-0.34%
2020/02/03	0	0.00	5	27.80	27.80	-5	1,472	-0.34%
2020/01/31	1	28.30	1	28.50	28.25	0	1,433	0.00%
2020/01/30	0	0.00	2	28.45	28.15	-2	1,428	-0.14%
2020/01/06	8	29.15	0	0.00	29.05	8	1,427	0.56%
2019/12/30	1	29.40	0	0.00	29.55	1	1,518	0.07%
2019/12/20	2	29.20	0	0.00	29.20	2	1,781	0.11%
2019/12/16	0	0.00	7	29.15	29.50	-7	1,862	-0.38%
2019/12/13	0	0.00	7	29.50	29.45	-7	1,860	-0.38%
2019/12/12	1	29.45	0	0.00	29.50	1	1,857	0.05%
2019/12/09	0	0.00	15	29.75	29.90	-15	1,869	-0.80%
2019/12/04	4	29.70	0	0.00	29.65	4	1,909	0.21%
2019/12/02	1	29.55	0	0.00	29.55	1	1,966	0.05%
2019/11/18	1	29.75	0	0.00	29.60	1	2,165	0.05%
2019/11/13	1	29.95	0	0.00	29.90	1	2,222	0.04%
2019/11/12	0	0.00	5	29.60	29.70	-5	2,214	-0.23%
2019/11/11	4	29.63	11	29.69	29.50	-7	2,208	-0.32%
2019/11/08	2	29.90	0	0.00	29.90	2	2,192	0.09%
2019/11/06	11	30.45	0	0.00	30.40	11	2,140	0.51%
2019/11/04	1	30.35	1	30.45	30.50	0	2,182	0.00%
2019/10/31	3	30.60	0	0.00	30.60	3	2,235	0.13%
2019/10/29	2	30.70	0	0.00	30.60	2	2,246	0.09%
2019/10/28	2	30.70	0	0.00	30.70	2	2,274	0.09%
2019/10/25	1	30.80	0	0.00	30.65	1	2,329	0.04%
2019/10/24	8	30.73	0	0.00	30.75	8	2,377	0.34%
2019/10/23	1	30.70	2	30.70	30.70	-1	2,437	-0.04%
2019/10/17	4	30.78	0	0.00	30.65	4	2,616	0.15%
2019/10/16	2	30.65	0	0.00	30.65	2	2,694	0.07%
2019/10/04	1	30.35	0	0.00	30.50	1	2,658	0.04%
2019/10/03	15	29.61	0	0.00	29.60	15	2,596	0.58%
2019/09/26	0	0.00	15	30.25	30.20	-15	2,424	-0.62%
2019/09/18	1	31.15	0	0.00	30.85	1	2,279	0.04%
2019/09/17	2	31.30	0	0.00	31.15	2	2,266	0.09%
2019/09/12	1	31.40	0	0.00	31.30	1	2,291	0.04%
2019/09/05	0	0.00	5	32.05	32.40	-5	2,203	-0.23%
2019/09/04	6	32.45	0	0.00	32.25	6	2,173	0.28%
2019/09/03	5	32.80	15	32.45	32.45	-10	2,141	-0.47%
2019/09/02	10	32.48	0	0.00	32.60	10	2,091	0.48%
2019/08/30	2	32.15	0	0.00	31.80	2	2,034	0.10%
2019/08/29	6	31.34	0	0.00	32.00	6	1,986	0.30%
2019/08/19	3	31.50	0	0.00	31.45	3	1,856	0.16%
2019/08/16	1	31.20	0	0.00	31.15	1	1,817	0.06%
2019/08/06	1	31.20	0	0.00	31.15	1	1,696	0.06%
2019/08/05	0	0.00	2	31.80	31.65	-2	1,656	-0.12%
2019/08/01	3	32.27	0	0.00	32.10	3	1,595	0.19%
2019/07/30	0	0.00	1	32.90	32.75	-1	1,593	-0.06%
2019/07/29	1	32.90	0	0.00	32.95	1	1,557	0.06%
2019/07/23	0	0.00	1	34.90	35.05	-1	1,349	-0.07%
2019/07/22	3	35.35	2	35.70	35.80	1	1,281	0.08%
2019/07/19	5	34.42	5	34.69	34.80	0	1,186	0.00%
2019/07/18	5	33.65	3	33.65	33.70	2	1,121	0.18%
2019/07/12	1	31.95	1	31.90	31.95	0	988	0.00%
2019/07/11	0	0.00	1	32.85	32.45	-1	963	-0.10%
2019/07/09	0	0.00	60	32.13	32.20	-60	931	-6.44%
2019/07/08	0	0.00	25	31.86	31.75	-25	913	-2.74%
2019/07/05	0	0.00	2	31.80	31.65	-2	902	-0.22%
2019/07/03	0	0.00	10	31.40	31.20	-10	862	-1.16%
2019/07/01	2	31.30	0	0.00	31.15	2	854	0.23%
2019/06/28	0	0.00	121.4	30.85	30.80	-121.4	866	-14.01%	大賣/鉅額交易
2019/06/24	0	0.00	1	30.85	30.85	-1	865	-0.12%
2019/06/20	0	0.00	2	30.25	30.60	-2	828	-0.24%
2019/06/17	2	29.48	0	0.00	29.75	2	793	0.25%
2019/06/11	1	29.80	0	0.00	29.75	1	832	0.12%
2019/06/05	0	0.00	3.2	29.70	29.75	-3.2	833	-0.38%
2019/05/23	0	0.00	3	29.55	29.45	-3	887	-0.34%
2019/05/22	0	0.00	10	29.53	29.55	-10	890	-1.12%
2019/05/14	1	29.10	0	0.00	29.65	1	929	0.11%
2019/05/13	1	29.60	0	0.00	29.45	1	922	0.11%
2019/05/06	1	30.00	1	29.60	29.60	0	860	0.00%
2019/04/19	0	0.00	3	29.50	29.45	-3	794	-0.38%
2019/04/18	0	0.00	2	29.55	29.35	-2	791	-0.25%
2019/04/17	0	0.00	4	29.65	29.40	-4	785	-0.51%
2019/04/11	4	29.45	0	0.00	29.40	4	758	0.53%
2019/04/10	40	29.67	0	0.00	29.70	40	744	5.37%
2019/04/09	5	29.69	0	0.00	29.65	5	738	0.68%
2019/04/02	13	29.52	0	0.00	29.35	13	708	1.83%
2019/03/21	1	29.65	0	0.00	29.60	1	658	0.15%
2019/03/14	3	29.95	0	0.00	29.80	3	653	0.46%
2019/03/11	1	29.65	0	0.00	29.55	1	681	0.15%
2019/03/07	2	29.65	0	0.00	29.60	2	707	0.28%
2019/03/06	3	29.70	0	0.00	29.70	3	706	0.42%
2019/02/27	0	0.00	2	29.70	29.70	-2	687	-0.29%
2019/02/26	0	0.00	2	29.60	29.55	-2	675	-0.30%
2019/02/19	2	29.00	0	0.00	29.00	2	660	0.30%
2019/02/18	2	28.85	0	0.00	28.80	2	661	0.30%
2019/02/14	2	28.65	0	0.00	28.65	2	663	0.30%
2019/02/12	0	0.00	1	28.65	28.75	-1	663	-0.15%
2019/02/11	3	28.70	0	0.00	28.65	3	658	0.46%
2019/01/10	15	29.43	0	0.00	29.55	15	989	1.52%
2019/01/09	6	29.35	0	0.00	29.35	6	1,057	0.57%
2019/01/02	1	29.00	0	0.00	28.95	1	1,576	0.06%
2018/12/19	0	0.00	8	29.30	29.50	-8	1,676	-0.48%
2018/12/12	1	29.30	0	0.00	29.30	1	1,664	0.06%
2018/11/23	0	0.00	10	28.40	28.35	-10	1,615	-0.62%
2018/11/13	1	27.60	0	0.00	28.00	1	1,688	0.06%
2018/11/12	1	28.05	0	0.00	27.95	1	1,680	0.06%
2018/11/08	1	28.85	0	0.00	28.85	1	1,666	0.06%
2018/11/05	2	28.60	0	0.00	28.65	2	1,688	0.12%
2018/11/02	2	29.05	0	0.00	29.00	2	1,676	0.12%
2018/11/01	0	0.00	4	29.05	29.25	-4	1,659	-0.24%
2018/10/29	4	29.38	0	0.00	29.30	4	1,638	0.24%
2018/10/24	0	0.00	1	30.45	30.00	-1	1,597	-0.06%
2018/10/22	2	30.85	5	31.12	30.90	-3	1,557	-0.19%
2018/10/19	2	30.98	2	31.35	30.95	0	1,583	0.00%
2018/10/18	3	30.85	0	0.00	31.45	3	1,535	0.20%
2018/10/17	0	0.00	0.1	30.90	30.85	-0.1	1,499	-0.01%
2018/10/16	0	0.00	2	32.15	31.55	-2	1,424	-0.14%
2018/10/15	2	32.00	0	0.00	31.95	2	1,158	0.17%
2018/10/11	0.1	30.00	0	0.00	30.05	0.1	1,025	0.01%
2018/09/20	0	0.00	15	29.53	29.40	-15	757	-1.98%
2018/09/19	0	0.00	20	29.58	29.55	-20	753	-2.65%
2018/09/18	0	0.00	20	29.33	29.40	-20	750	-2.66%
2018/09/17	0	0.00	5	29.30	29.30	-5	748	-0.67%
2018/09/07	2	30.00	1	30.00	29.95	1	722	0.14%
2018/09/05	3	30.32	15	29.92	30.00	-12	712	-1.68%
2018/09/04	1	30.30	0	0.00	30.15	1	703	0.14%
2018/09/03	2	30.15	0	0.00	30.10	2	713	0.28%
2018/08/30	2	30.35	0	0.00	30.35	2	716	0.28%
2018/08/29	15	30.75	0	0.00	30.70	15	707	2.12%
2018/08/24	0	0.00	1	30.60	30.45	-1	669	-0.15%
2018/08/13	2	29.20	0	0.00	29.75	2	581	0.34%
2018/08/06	0	0.00	3	30.90	30.85	-3	531	-0.56%
2018/08/03	0	0.00	4	30.25	30.40	-4	517	-0.77%
2018/08/02	2	30.43	24	30.25	30.20	-22	524	-4.19%
2018/08/01	22	30.60	0	0.00	30.45	22	545	4.03%
2018/07/27	0	0.00	1	30.65	30.60	-1	531	-0.19%
2018/07/23	0	0.00	2	29.50	29.40	-2	448	-0.45%
2018/07/12	6	28.80	0	0.00	28.70	6	444	1.35%
2018/07/06	0	0.00	5	28.31	28.25	-5	445	-1.12%
2018/06/22	2	28.80	0	0.00	28.80	2	460	0.43%
2018/06/05	20	29.10	0	0.00	29.15	20	433	4.61%
2018/05/11	0	0.00	3	29.35	29.55	-3	495	-0.61%
2018/05/03	5	28.30	0	0.00	28.40	5	433	1.15%
2018/05/02	5	28.40	0	0.00	28.40	5	439	1.14%
2018/04/27	10	28.10	0	0.00	28.15	10	443	2.26%
2018/04/23	1	28.25	0	0.00	28.20	1	468	0.21%
2018/04/20	10	27.70	0	0.00	27.80	10	461	2.17%
2018/04/19	10	27.75	0	0.00	27.70	10	463	2.16%
2018/03/29	0	0.00	2	27.50	27.70	-2	573	-0.35%
2018/03/27	0.5	27.80	0	0.00	27.80	0.5	585	0.08%
2018/03/22	0	28.00	0	0.00	28.00	0	601	0.00%
2018/03/15	0	0.00	8	28.15	28.10	-8	688	-1.16%
2018/03/05	5	27.80	0	0.00	27.80	5	840	0.59%
2018/02/27	1	27.75	0	0.00	27.75	1	873	0.11%
2018/02/09	1	27.15	0	0.00	27.40	1	894	0.11%
2018/02/08	2	27.35	0	0.00	27.75	2	882	0.23%
2018/02/06	0	0.00	13	27.61	27.80	-13	867	-1.50%
2018/01/29	1	29.05	0	0.00	29.10	1	991	0.10%
2018/01/19	6	28.97	0	0.00	28.85	6	1,009	0.59%
2018/01/17	5	29.05	0	0.00	29.25	5	1,047	0.48%
2018/01/16	5	29.15	0	0.00	29.25	5	1,060	0.47%
2018/01/15	0	0.00	1	29.30	29.20	-1	1,070	-0.09%
2018/01/12	1	29.20	0	0.00	29.25	1	1,106	0.09%
2018/01/10	0.5	29.20	0	0.00	29.30	0.5	1,133	0.04%
2018/01/05	0	0.00	0.3	29.05	29.05	-0.3	1,150	-0.03%