慧洋-KY (2637)-國票-安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
68.7
漲跌
▲1.6
漲幅
+2.38%
成交量
6,071張
產業
上市航運類股
952人加入追蹤

立即追蹤
本地時間:14:30

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

慧洋-KY (2637)籌碼相關－國票-安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

國票-安和券商分點個股進出
國票-安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
2024/04/25	1	67.00	0	0.00	67.10	1	6,323	0.02%
2024/04/24	0	0.00	1	67.30	67.50	-1	6,433	-0.02%
2024/04/23	2	68.75	16	69.07	69.20	-14	6,346	-0.22%
2024/04/22	10	69.50	9	68.16	69.20	1	6,217	0.02%
2024/04/19	6	66.87	5	65.50	66.30	1	5,846	0.02%
2024/04/17	0	0.00	2	63.90	63.20	-2	5,642	-0.04%
2024/04/16	4	64.20	2	62.80	62.90	2	5,686	0.04%
2024/04/15	2	66.85	0	0.00	66.00	2	5,747	0.03%
2024/04/12	4	65.10	17	65.75	66.70	-13	5,782	-0.22%
2024/04/11	12	63.78	10	64.05	64.20	2	6,060	0.03%
2024/04/09	5	61.40	13	62.89	63.70	-8	6,134	-0.13%
2024/04/02	7	57.06	0	0.00	57.30	7	6,020	0.12%
2024/03/27	0	0.00	15	59.93	60.00	-15	6,487	-0.23%
2024/03/26	0	0.00	1	61.10	59.50	-1	6,719	-0.01%
2024/03/25	0	0.00	1	61.60	61.90	-1	6,756	-0.01%
2024/03/22	5	60.10	0	0.00	61.80	5	6,852	0.07%
2024/03/21	0	0.00	1	60.60	60.60	-1	7,038	-0.01%
2024/03/20	0	0.00	3	61.50	61.10	-3	7,038	-0.04%
2024/03/19	2	61.60	1	61.10	61.50	1	7,029	0.01%
2024/03/15	2	59.60	2	58.90	58.90	0	7,025	0.00%
2024/03/14	2	60.30	2	60.10	60.10	0	6,901	0.00%
2024/03/13	3	61.50	3	60.60	60.60	0	6,970	0.00%
2024/03/08	0	0.00	3	60.83	60.80	-3	8,102	-0.04%
2024/03/06	1	60.10	0	0.00	60.10	1	8,832	0.01%
2024/03/04	0	0.00	4	61.40	62.00	-4	8,891	-0.04%
2024/03/01	3	60.20	5	60.54	61.10	-2	9,499	-0.02%
2024/02/29	4	61.45	3	61.40	61.40	1	9,495	0.01%
2024/02/27	3	59.47	5	60.20	58.10	-2	9,318	-0.02%
2024/02/26	16	58.33	40	58.27	59.30	-24	9,164	-0.26%
2024/02/23	0	0.00	21	57.36	56.40	-21	8,967	-0.23%
2024/02/22	0	0.00	3	55.40	56.80	-3	8,926	-0.03%
2024/02/21	5	56.50	11	56.61	56.50	-6	8,768	-0.07%
2024/02/20	10	55.50	4	55.15	54.90	6	8,562	0.07%
2024/02/19	3	53.90	0	0.00	53.90	3	8,457	0.04%
2024/02/01	0	0.00	6	53.18	53.20	-6	8,353	-0.07%
2024/01/23	0	0.00	1	52.40	52.50	-1	8,292	-0.01%
2024/01/11	0	0.00	1	51.30	51.50	-1	8,199	-0.01%
2024/01/09	1	52.50	1	52.50	52.50	0	8,159	0.00%
2024/01/08	20	53.40	20	55.60	54.00	0	7,997	0.00%
2024/01/05	80	55.24	64.1	54.83	54.90	16	7,872	0.20%
2024/01/04	2	53.10	0	0.00	53.20	2	7,462	0.03%
2024/01/02	6	53.80	6	52.60	52.40	0	7,479	0.00%
2023/12/29	5	52.10	0	0.00	52.00	5	7,457	0.07%
2023/12/28	2	51.80	0	0.00	51.90	2	7,560	0.03%
2023/12/27	0	0.00	6	53.30	53.50	-6	7,538	-0.08%
2023/12/26	0	0.00	5	52.50	53.00	-5	7,480	-0.07%
2023/12/21	10	53.60	0	0.00	53.60	10	7,195	0.14%
2023/12/14	0	0.00	2	50.50	50.60	-2	7,403	-0.03%
2023/12/13	2	52.35	0	0.00	51.50	2	7,594	0.03%
2023/12/12	0	0.00	38	50.70	50.70	-38	8,078	-0.47%
2023/12/11	0	0.00	36	50.90	50.90	-36	8,421	-0.43%
2023/12/08	7	51.16	57	50.61	50.60	-50	8,403	-0.59%
2023/12/06	0.5	52.70	2	53.00	52.50	-1.5	8,257	-0.02%
2023/12/05	75	54.52	16	54.49	53.60	59	8,049	0.73%
2023/12/04	14.4	52.21	36.4	53.47	55.00	-22.1	7,193	-0.31%
2023/12/01	46	50.28	27	50.35	50.30	19	6,548	0.29%
2023/11/30	1	49.70	1	49.20	48.50	0	6,363	0.00%
2023/11/29	0	0.00	15	48.30	48.15	-15	6,336	-0.24%
2023/11/28	76	48.75	17	48.71	48.90	59	6,225	0.95%
2023/11/27	1	46.50	0	0.00	46.60	1	5,540	0.02%
2023/11/24	0	0.00	1	45.50	45.10	-1	5,446	-0.02%
2023/11/15	0	0.00	30	43.03	43.00	-30	5,903	-0.51%
2023/11/10	0	0.00	1	42.40	42.35	-1	6,227	-0.02%
2023/11/07	1	42.85	0	0.00	42.85	1	6,394	0.02%
2023/10/31	1	41.75	40	41.70	41.70	-39	6,473	-0.60%
2023/10/27	0	0.00	102	42.91	43.10	-102	6,644	-1.54%	大賣/鉅額交易
2023/10/26	2	42.33	0	0.00	42.30	2	6,662	0.03%
2023/10/25	0	0.00	250	43.81	43.75	-250	6,692	-3.74%	大賣/鉅額交易
2023/10/23	0	0.00	2	44.45	44.30	-2	6,693	-0.03%
2023/10/19	50	47.53	1.5	46.67	47.15	48.5	6,775	0.72%
2023/10/17	0	0.00	10.5	45.64	45.60	-10.5	6,811	-0.15%
2023/10/16	0	0.00	10	46.90	46.90	-10	6,851	-0.15%
2023/10/12	2	47.10	5	47.00	47.05	-3	6,917	-0.04%
2023/10/11	1	48.25	0	0.00	47.15	1	6,906	0.01%
2023/10/06	10	49.10	2	48.93	48.90	8	6,844	0.12%
2023/10/05	0	0.00	1	47.40	47.30	-1	6,762	-0.01%
2023/10/04	300	47.49	0	0.00	47.90	300	6,708	4.47%	大買/鉅額交易
2023/10/02	0	0.00	39	47.40	47.35	-39	6,614	-0.59%
2023/09/27	10	49.30	0	0.00	48.45	10	6,577	0.15%
2023/09/25	10	48.80	0	0.00	48.70	10	6,554	0.15%
2023/09/22	10	49.75	10	49.55	49.65	0	6,523	0.00%
2023/09/20	25	50.50	15	50.40	50.00	10	6,315	0.16%
2023/09/19	21	50.75	4	50.98	50.50	17	6,030	0.28%
2023/09/18	30	51.60	0	0.00	50.50	30	5,762	0.52%
2023/09/15	39	51.44	27	51.53	51.40	12	5,563	0.22%
2023/09/14	36	49.31	33	50.00	50.90	3	4,974	0.06%
2023/09/13	0	0.00	2	46.13	46.40	-2	4,601	-0.04%
2023/09/11	1	46.20	1	46.00	45.90	0	4,608	0.00%
2023/09/08	3	46.08	2	45.80	45.80	1	4,591	0.02%
2023/09/06	10	46.10	0	0.00	45.90	10	4,572	0.22%
2023/09/04	0	0.00	6	45.28	45.55	-6	4,580	-0.13%
2023/09/01	0	0.00	2	45.15	45.20	-2	4,545	-0.04%
2023/08/31	0	0.00	1	45.90	45.90	-1	4,585	-0.02%
2023/08/30	20.6	45.50	0	0.00	45.55	20.6	4,585	0.45%
2023/08/29	2	45.38	0	0.00	45.50	2	4,615	0.04%
2023/08/28	6	43.39	1	43.80	43.80	5	4,660	0.11%
2023/08/25	7	43.59	6	43.30	43.30	1	4,724	0.02%
2023/08/24	2	43.78	1	43.75	43.60	1	4,812	0.02%
2023/08/23	1	44.66	0	0.00	44.65	1	4,852	0.02%
2023/08/22	4	44.74	7	45.43	45.15	-3	4,915	-0.06%
2023/08/21	2	45.85	58	45.80	45.80	-56	4,840	-1.16%
2023/08/18	33	47.07	21	47.37	47.50	12	4,706	0.25%
2023/08/17	1.2	42.96	0	0.00	43.95	1.2	4,435	0.03%
2023/08/14	0	0.00	19	42.00	41.80	-19	4,360	-0.44%
2023/08/11	2	45.15	21	44.65	44.60	-19	4,260	-0.45%
2023/08/10	0	0.00	8.1	45.55	45.25	-8.1	4,239	-0.19%
2023/08/09	0	0.00	5	45.85	45.45	-5	4,240	-0.12%
2023/08/08	0	0.00	41	46.45	46.45	-41	4,223	-0.97%
2023/08/07	2	46.70	11	46.88	46.90	-9	4,196	-0.21%
2023/08/04	4	47.34	3	47.40	47.40	1	4,198	0.02%
2023/08/02	3	47.07	1	47.60	47.35	2	4,185	0.05%
2023/08/01	9	46.97	2	47.05	47.05	7	4,123	0.17%
2023/07/31	36	45.96	0	0.00	45.55	36	4,046	0.89%
2023/07/28	30.3	46.81	0	0.00	46.40	30.3	4,008	0.76%
2023/07/25	0.4	45.25	0	0.00	44.85	0.4	3,935	0.01%
2023/07/24	0.6	45.55	0	0.00	45.45	0.6	3,904	0.01%
2023/07/17	0.1	45.80	0	0.00	45.65	0.1	3,553	0.00%
2023/07/14	0	0.00	8	46.19	46.05	-8	3,583	-0.22%
2023/07/13	0	0.00	102	46.01	45.15	-102	3,621	-2.82%	大賣/鉅額交易
2023/07/12	0.2	47.20	23	46.93	46.60	-22.8	3,597	-0.63%
2023/07/11	0	0.00	51	47.56	47.60	-51	3,584	-1.42%
2023/07/10	0.6	47.27	0	0.00	47.05	0.6	3,630	0.02%
2023/07/06	0	0.00	1	48.85	48.85	-1	3,678	-0.03%
2023/07/05	100.7	49.00	0	0.00	48.85	100.7	3,743	2.69%
2023/07/04	2	50.30	100	49.11	48.75	-98	3,852	-2.54%
2023/06/30	3	49.27	32	48.80	48.80	-29	3,771	-0.77%
2023/06/28	0	0.00	50	48.70	48.95	-50	3,768	-1.33%
2023/06/21	1	50.05	80	49.80	50.00	-79	3,998	-1.98%
2023/06/20	20	50.30	20	50.50	50.50	0	4,142	0.00%
2023/06/19	0.5	50.50	0	0.00	50.20	0.5	4,175	0.01%
2023/06/16	30	50.90	50	50.82	50.70	-20	4,167	-0.48%
2023/06/15	20	50.60	10	50.70	50.70	10	4,155	0.24%
2023/06/14	55	50.85	0	0.00	50.70	55	4,180	1.32%
2023/06/13	15	50.30	1.3	50.35	50.30	13.7	4,284	0.32%
2023/06/08	0	0.00	5	50.80	50.80	-5	4,597	-0.11%
2023/06/07	21	50.41	0	0.00	50.80	21	4,681	0.45%
2023/06/05	20	50.30	0	0.00	50.20	20	4,725	0.42%
2023/06/02	0.5	50.60	25	50.20	50.20	-24.5	4,763	-0.51%
2023/06/01	21.1	49.61	0	0.00	49.70	21.1	4,924	0.43%
2023/05/31	7	52.07	0	0.00	51.00	7	5,012	0.14%
2023/05/30	1.1	54.26	0	0.00	52.30	1.1	5,388	0.02%
2023/05/29	7	59.91	5	60.18	60.30	2	5,653	0.04%
2023/05/26	27	59.30	0	0.00	59.00	27	6,084	0.44%
2023/05/23	0.3	63.30	0	0.00	63.00	0.3	6,258	0.00%
2023/05/08	92	61.17	2	61.00	61.00	90	6,277	1.43%
2023/05/05	0.3	62.50	25	61.10	61.10	-24.7	6,320	-0.39%
2023/05/04	0	0.00	50	62.50	62.50	-50	6,318	-0.79%
2023/05/02	100.3	63.84	0	0.00	64.00	100.3	6,397	1.57%
2023/04/28	0	0.00	30	64.10	64.10	-30	6,401	-0.47%
2023/04/26	0	0.00	2	61.25	62.00	-2	6,421	-0.03%
2023/04/25	1	63.10	0	0.00	62.00	1	6,421	0.02%
2023/04/19	30	64.20	20	63.50	63.50	10	6,465	0.15%
2023/04/18	5	64.90	0	0.00	64.60	5	6,505	0.08%
2023/04/17	22	65.66	2	65.80	66.00	20	6,485	0.31%
2023/04/14	0	0.00	32	65.18	65.10	-32	6,613	-0.48%
2023/04/13	11	64.78	0	0.00	64.60	11	6,660	0.17%
2023/04/12	1	65.50	21	65.82	65.80	-20	6,635	-0.30%
2023/04/11	2.2	66.28	35	65.84	65.80	-32.8	6,629	-0.49%
2023/04/07	1	66.60	8	65.63	66.60	-7	6,656	-0.11%
2023/04/06	6	65.13	1	64.60	63.80	5	6,658	0.08%
2023/03/31	0	0.00	3	64.40	64.20	-3	6,801	-0.04%
2023/03/29	4	63.90	0	0.00	63.50	4	8,017	0.05%
2023/03/28	5	65.40	0	0.00	64.10	5	8,393	0.06%
2023/03/27	3	65.10	6	66.05	66.00	-3	8,799	-0.03%
2023/03/24	13	63.91	2	63.70	63.70	11	9,368	0.12%
2023/03/23	76.1	64.75	55	64.65	64.30	21.1	9,661	0.22%
2023/03/22	10	68.22	3	68.40	68.50	7	9,562	0.07%
2023/03/21	24	67.60	34	67.60	67.60	-10	9,583	-0.10%
2023/03/20	1	67.40	31	67.56	67.50	-30	9,621	-0.31%
2023/03/17	12	67.68	12	67.58	67.70	0	9,707	0.00%
2023/03/16	56	69.20	15	67.67	67.60	41	9,741	0.42%
2023/03/15	33	68.62	14	68.60	68.60	19	9,749	0.19%
2023/03/14	1	65.80	7	66.83	68.20	-6	9,785	-0.06%
2023/03/13	5	65.90	3	66.07	66.00	2	9,754	0.02%
2023/03/10	13	67.34	13	67.49	66.50	0	9,724	0.00%
2023/03/09	3	67.40	5	67.20	67.00	-2	9,771	-0.02%
2023/03/08	36.8	68.27	0	0.00	67.20	36.8	9,788	0.38%
2023/03/07	6	68.75	0	0.00	68.30	6	9,822	0.06%
2023/03/06	5.5	68.66	202	68.45	68.50	-196.5	9,870	-1.99%	大賣/鉅額交易
2023/03/03	1	70.00	4	69.90	70.60	-3	9,858	-0.03%
2023/03/02	71	70.06	46	70.13	69.90	25	9,745	0.26%
2023/03/01	40.5	67.64	35	67.27	67.40	5.5	9,362	0.06%
2023/02/24	276	67.42	171	67.92	68.00	105	9,027	1.16%	大買/大賣/鉅額交易
2023/02/23	159	64.30	57	66.16	65.50	102	8,555	1.19%	大買/鉅額交易
2023/02/17	1	60.50	0	0.00	60.20	1	8,532	0.01%
2023/02/16	3	61.13	10	61.10	61.10	-7	8,596	-0.08%
2023/02/14	0	0.00	3	61.43	61.60	-3	8,770	-0.03%
2023/02/13	2	60.40	0.1	61.60	61.10	1.9	8,853	0.02%
2023/02/08	0	0.00	1	61.90	62.10	-1	9,368	-0.01%
2023/02/06	0	0.00	2	60.95	61.20	-2	9,474	-0.02%
2023/02/03	5	62.08	7	62.07	61.60	-2	9,524	-0.02%
2023/02/02	0	0.00	31	61.89	61.90	-31	9,532	-0.33%
2023/02/01	25	61.10	5	61.44	61.20	20	9,558	0.21%
2023/01/31	15	60.31	3	60.67	60.70	12	9,590	0.13%
2023/01/30	0	0.00	7	59.94	59.90	-7	9,621	-0.07%
2023/01/17	3	59.03	0	0.00	59.80	3	9,647	0.03%
2023/01/16	7	58.26	0	0.00	58.50	7	9,738	0.07%
2023/01/13	0	0.00	1	58.80	58.80	-1	9,758	-0.01%
2023/01/12	5	59.20	0	0.00	59.20	5	9,819	0.05%
2023/01/10	4	60.98	14	60.14	60.10	-10	9,885	-0.10%
2023/01/09	0	0.00	16	60.76	60.80	-16	9,986	-0.16%
2023/01/06	1	60.10	1	60.10	60.00	0	10,019	0.00%
2023/01/05	1	60.50	0	0.00	60.80	1	10,026	0.01%
2023/01/04	9	60.98	5	60.12	60.00	4	10,126	0.04%
2023/01/03	4	61.43	66	62.38	62.60	-62	10,141	-0.61%
2022/12/29	6	61.27	5	61.74	61.40	1	10,319	0.01%
2022/12/28	13	61.92	11	61.17	61.30	2	10,428	0.02%
2022/12/27	9	63.42	6	62.63	62.10	3	10,510	0.03%
2022/12/26	0	0.00	4	62.80	62.70	-4	10,577	-0.04%
2022/12/23	4	64.80	3	64.90	64.80	1	10,549	0.01%
2022/12/22	60	65.28	33	65.87	67.00	27	10,436	0.26%
2022/12/21	20	64.10	8	64.40	64.80	12	9,828	0.12%
2022/12/20	28	62.93	19	63.40	62.80	9	9,502	0.09%
2022/12/19	14	62.96	25	62.96	61.90	-11	9,246	-0.12%
2022/12/16	18	64.39	19	65.11	64.40	-1	8,936	-0.01%
2022/12/15	13	61.77	67	62.43	63.50	-54	8,658	-0.62%
2022/12/14	5	58.90	0	0.00	58.80	5	8,714	0.06%
2022/12/13	5	59.90	16	59.55	59.60	-11	8,698	-0.13%
2022/12/12	3	59.70	77	58.92	58.90	-74	8,849	-0.84%
2022/12/09	12	59.15	12	59.51	60.10	0	8,953	0.00%
2022/12/07	2	59.30	13	59.15	58.20	-11	9,439	-0.12%
2022/12/06	12	59.42	2	58.80	57.90	10	9,468	0.11%
2022/12/05	34	61.80	162	62.17	61.30	-128	9,428	-1.36%	大賣/鉅額交易
2022/12/02	27	61.60	8	61.80	61.50	19	9,492	0.20%
2022/12/01	70	62.44	23	62.51	61.50	47	9,529	0.49%
2022/11/30	125	61.22	27	61.36	61.90	98	9,486	1.03%	大買/
2022/11/29	23	60.38	13	61.30	61.30	10	9,493	0.11%
2022/11/28	5	59.50	5	59.40	59.40	0	9,552	0.00%
2022/11/25	34	60.45	51	60.88	60.70	-17	9,562	-0.18%
2022/11/24	0	0.00	5	59.00	59.80	-5	9,497	-0.05%
2022/11/23	1	58.50	6	58.22	58.70	-5	9,479	-0.05%
2022/11/22	3	57.20	13	57.17	57.20	-10	9,543	-0.10%
2022/11/18	2	57.80	312	58.32	57.70	-310	9,624	-3.22%	大賣/鉅額交易
2022/11/17	18	58.68	8	58.93	58.50	10	9,620	0.10%
2022/11/16	4	59.33	19	59.02	59.00	-15	9,648	-0.16%
2022/11/15	2	58.10	2	58.80	58.50	0	9,664	0.00%
2022/11/14	0	0.00	10	58.20	58.30	-10	9,673	-0.10%
2022/11/11	11	57.35	7	57.33	57.30	4	9,690	0.04%
2022/11/10	6	56.98	4	56.85	56.80	2	9,642	0.02%
2022/11/09	2	56.90	2	57.10	57.10	0	9,694	0.00%
2022/11/08	359	58.04	37	56.88	56.70	322	9,791	3.29%	大買/鉅額交易
2022/11/07	3	55.83	6	55.93	55.60	-3	9,677	-0.03%
2022/11/04	5	54.22	2	54.50	54.90	3	9,596	0.03%
2022/11/03	2	51.00	2	51.40	51.40	0	9,419	0.00%
2022/11/02	12	51.94	3	52.37	52.00	9	9,427	0.10%
2022/11/01	6	51.38	15	51.58	51.10	-9	9,403	-0.10%
2022/10/31	5	52.16	26	52.37	52.30	-21	9,403	-0.22%
2022/10/28	46	53.16	4	54.20	52.80	42	9,457	0.44%
2022/10/27	12	52.95	26	53.54	54.10	-14	9,421	-0.15%
2022/10/26	10	53.30	30	53.77	53.70	-20	9,417	-0.21%
2022/10/25	12	54.58	23	55.08	54.40	-11	9,401	-0.12%
2022/10/24	0	0.00	1	55.20	55.40	-1	9,443	-0.01%
2022/10/21	3	53.30	3	52.90	53.00	0	9,368	0.00%
2022/10/20	197	52.02	33	52.75	53.00	164	9,375	1.75%	大買/鉅額交易
2022/10/19	8	55.05	10	54.55	54.50	-2	9,370	-0.02%
2022/10/18	11	54.15	1	54.90	54.70	10	9,388	0.11%
2022/10/17	135	51.53	136	52.38	53.50	-1	9,488	-0.01%	大買/大賣/
2022/10/14	1	54.30	120	53.02	54.00	-119	9,776	-1.22%	大賣/鉅額交易
2022/10/13	4	53.30	3	51.83	51.60	1	9,780	0.01%
2022/10/11	57	57.13	32	56.29	56.10	25	9,820	0.25%
2022/10/07	117	58.75	14	58.75	58.90	103	9,705	1.06%	大買/鉅額交易
2022/10/06	0	0.00	20	56.65	58.30	-20	9,651	-0.21%
2022/10/05	51	57.28	39	57.59	57.40	12	9,582	0.13%
2022/10/04	1	56.00	0	0.00	56.50	1	9,528	0.01%
2022/10/03	0	0.00	101	53.72	53.90	-101	9,458	-1.07%	大賣/鉅額交易
2022/09/30	1	49.60	31	49.10	51.70	-30	9,524	-0.31%
2022/09/29	2	51.75	66	52.36	51.20	-64	9,759	-0.66%
2022/09/28	1	52.70	38	52.65	51.50	-37	10,070	-0.37%
2022/09/27	20	55.15	0	0.00	55.50	20	10,023	0.20%
2022/09/26	3	56.10	5.3	56.05	55.20	-2.3	10,039	-0.02%
2022/09/23	89	58.03	11	59.17	57.90	78	10,118	0.77%
2022/09/22	20	58.59	153.1	59.15	58.00	-133.1	10,163	-1.31%	大賣/鉅額交易
2022/09/21	111	59.12	124.1	59.24	59.70	-13.1	9,902	-0.13%	大買/大賣/
2022/09/20	2	55.70	2	55.85	55.40	0	9,725	0.00%
2022/09/19	6	56.38	1	55.70	55.10	5	10,215	0.05%
2022/09/16	41	58.37	43	58.69	59.10	-2	10,379	-0.02%
2022/09/15	57	57.80	51	58.76	59.00	6	10,546	0.06%
2022/09/14	17	56.18	5	55.52	56.70	12	10,629	0.11%
2022/09/13	32.1	54.90	3	54.80	54.60	29.1	10,650	0.27%
2022/09/12	2	56.15	3	55.37	55.80	-1	10,866	-0.01%
2022/09/08	6.2	52.85	6	52.77	52.70	0.2	10,952	0.00%
2022/09/07	2	54.25	0	0.00	54.20	2	11,060	0.02%
2022/09/06	0	0.00	1.6	55.61	55.10	-1.6	11,209	-0.01%
2022/09/05	0	0.00	3.4	54.66	54.30	-3.4	11,412	-0.03%
2022/09/02	4.1	54.86	19	55.85	54.10	-14.9	11,571	-0.13%
2022/09/01	6.6	56.70	3	55.80	55.80	3.6	11,840	0.03%
2022/08/31	11	57.24	10	57.78	57.90	1	12,072	0.01%
2022/08/30	0.8	58.10	8.8	58.15	57.90	-8	12,243	-0.07%
2022/08/29	4	58.38	10	58.20	58.00	-6	12,384	-0.05%
2022/08/26	6	62.50	15	62.53	62.60	-9	12,564	-0.07%
2022/08/25	7	62.84	6	62.35	62.20	1	12,740	0.01%
2022/08/23	3	64.07	0	0.00	63.80	3	13,155	0.02%
2022/08/22	5	65.30	3	64.70	64.90	2	13,280	0.02%
2022/08/19	35	68.91	9	68.20	68.10	26	13,663	0.19%
2022/08/18	9	69.66	3	69.47	69.30	6	13,935	0.04%
2022/08/17	0	0.00	64	69.41	69.20	-64	14,208	-0.45%
2022/08/16	7	68.93	1	69.10	68.50	6	14,467	0.04%
2022/08/15	2	68.25	0	0.00	69.60	2	15,072	0.01%
2022/08/12	1.3	68.59	21	68.33	68.60	-19.7	15,127	-0.13%
2022/08/11	0	0.00	1	66.90	66.90	-1	15,344	-0.01%
2022/08/10	5	67.80	5	66.90	66.90	0	15,521	0.00%
2022/08/09	1	67.40	0	0.00	67.40	1	15,835	0.01%
2022/08/05	23	67.09	0	0.00	67.50	23	16,343	0.14%
2022/08/04	26	67.32	5	66.40	66.40	21	16,756	0.13%
2022/08/03	0	0.00	1	67.10	67.20	-1	17,114	-0.01%
2022/08/02	0	0.00	1	67.00	68.00	-1	17,767	-0.01%
2022/08/01	0	0.00	8	68.60	68.80	-8	18,273	-0.04%
2022/07/29	3	68.67	3	69.07	68.60	0	18,835	0.00%
2022/07/28	22	68.29	0	0.00	68.00	22	19,610	0.11%
2022/07/27	3	68.27	0	0.00	68.30	3	20,306	0.01%
2022/07/26	1	67.50	0	0.00	67.60	1	20,545	0.00%
2022/07/25	1	68.70	0	0.00	68.00	1	20,856	0.00%
2022/07/22	3	68.70	5.1	69.36	69.50	-2.1	20,982	-0.01%
2022/07/21	169	68.63	68	70.19	68.20	101	21,120	0.48%	大買/鉅額交易
2022/07/20	79	67.47	0	0.00	67.20	79	20,998	0.38%
2022/07/19	172	67.81	170.1	68.10	67.80	2	21,373	0.01%	大買/大賣/
2022/07/18	58	66.09	0	0.00	66.50	58	21,806	0.27%
2022/07/15	0.1	64.80	8	65.30	65.30	-7.9	22,470	-0.04%
2022/07/14	2	65.95	2	65.85	66.30	0	23,861	0.00%
2022/07/13	7	64.80	0	0.00	64.70	7	24,483	0.03%
2022/07/12	14	64.14	46	63.95	64.00	-32	24,813	-0.13%
2022/07/11	16	66.82	25	67.10	67.10	-9	25,378	-0.04%
2022/07/08	12	66.71	19.1	67.57	67.10	-7.1	25,436	-0.03%
2022/07/07	3	64.63	58	63.97	65.60	-55	25,271	-0.22%
2022/07/06	101	66.16	68	66.69	65.30	33	25,067	0.13%	大買/
2022/07/05	58	64.48	5	63.30	64.30	53	24,880	0.21%
2022/07/01	1	65.00	3	63.83	61.80	-2	24,789	-0.01%
2022/06/30	2	65.65	0	0.00	65.00	2	24,566	0.01%
2022/06/29	1	67.60	0	0.00	67.90	1	24,375	0.00%
2022/06/28	7	69.64	65	70.11	70.30	-58	24,253	-0.24%
2022/06/27	86	72.00	96	71.65	71.20	-10	24,082	-0.04%
2022/06/24	20	68.33	15	68.79	66.80	5	23,592	0.02%
2022/06/23	1	67.70	0	0.00	66.40	1	23,286	0.00%
2022/06/22	40.1	71.11	39	68.09	68.00	1.1	23,057	0.00%
2022/06/21	4	73.53	5	73.40	73.10	-1	22,630	0.00%
2022/06/20	7	75.43	8	75.73	72.60	-1	22,392	0.00%
2022/06/17	29	80.39	9	79.88	78.60	20	22,053	0.09%
2022/06/16	10	81.55	25	82.03	80.00	-15	21,857	-0.07%
2022/06/15	8	84.73	1	83.50	83.60	7	21,658	0.03%
2022/06/14	4	85.03	3	86.20	85.40	1	21,510	0.00%
2022/06/13	15.1	87.45	2	87.90	87.30	13.1	21,437	0.06%
2022/06/10	133	89.31	29	90.52	91.00	104	21,527	0.48%	大買/鉅額交易
2022/06/09	68.1	93.92	43	94.77	93.10	25.1	21,528	0.12%
2022/06/08	5	99.04	108	100.67	98.20	-103	21,804	-0.47%	大賣/鉅額交易
2022/06/07	119	104.45	13	104.62	104.50	106	22,353	0.47%	大買/鉅額交易
2022/06/06	26	105.81	34	102.72	102.00	-8	22,305	-0.04%
2022/06/02	2	103.25	10	102.80	103.50	-8	22,127	-0.04%
2022/06/01	17	101.15	82	100.69	102.00	-65	22,033	-0.30%
2022/05/31	5	98.04	3	98.17	97.60	2	21,879	0.01%
2022/05/30	8	96.96	7	97.74	97.80	1	21,952	0.00%
2022/05/27	67.1	98.06	20	98.21	97.50	47.1	21,887	0.22%
2022/05/26	23	99.15	51	99.53	100.50	-28	21,470	-0.13%
2022/05/25	19	98.98	16	98.48	97.70	3	21,354	0.01%
2022/05/24	6.1	98.03	19	97.84	97.20	-12.9	21,214	-0.06%
2022/05/23	33.1	98.28	461	98.65	97.40	-427.9	21,216	-2.02%	大賣/鉅額交易
2022/05/20	77	94.01	78	93.44	93.60	-1	20,693	0.00%
2022/05/19	449	90.84	15	91.23	91.90	434	20,716	2.09%	大買/鉅額交易
2022/05/18	12	93.45	17	93.04	93.40	-5	20,599	-0.02%
2022/05/17	26.2	92.79	11	95.07	91.80	15.2	20,581	0.07%
2022/05/16	14	94.72	21	94.91	95.50	-7	20,511	-0.03%
2022/05/13	30	95.50	11	96.23	94.60	19	20,239	0.09%
2022/05/12	65.1	98.76	50	95.86	94.50	15.1	20,084	0.08%
2022/05/11	59.1	99.60	23	99.67	98.00	36.1	19,675	0.18%
2022/05/10	62	101.60	59	101.53	101.00	3	19,482	0.02%
2022/05/09	39.1	101.85	1,017	101.55	100.50	-977.9	18,875	-5.18%	大賣/鉅額交易
2022/05/06	9	104.72	27	105.59	108.00	-18	18,397	-0.10%
2022/05/05	115	102.28	657	103.04	105.00	-542	17,863	-3.03%	大買/大賣/鉅額交易
2022/05/04	258	98.90	767	99.55	100.50	-509	17,011	-2.99%	大買/大賣/鉅額交易
2022/05/03	33	92.55	142	92.73	94.60	-109	16,316	-0.67%	大賣/鉅額交易
2022/04/29	110	90.50	2	90.75	92.20	108	16,138	0.67%	大買/鉅額交易
2022/04/28	1	88.00	2	88.20	87.00	-1	15,888	-0.01%
2022/04/27	11	85.02	123	85.58	86.00	-112	15,709	-0.71%	大賣/鉅額交易
2022/04/26	11.1	88.60	55	86.61	85.40	-43.9	15,567	-0.28%
2022/04/25	1,027.2	92.80	565	92.11	88.30	462.2	15,288	3.02%	大買/大賣/鉅額交易
2022/04/22	1,614	97.96	273	98.34	97.80	1,341	14,841	9.04%	大買/大賣/鉅額交易
2022/04/21	81	101.59	472	102.78	100.50	-391	14,272	-2.74%	大賣/鉅額交易
2022/04/20	1,521.3	102.29	1,253	103.07	98.60	268.3	13,562	1.98%	大買/大賣/鉅額交易
2022/04/19	383	98.56	92	98.61	98.50	291	12,164	2.39%	大買/鉅額交易
2022/04/18	111	97.77	19	97.03	95.80	92	11,499	0.80%	大買/
2022/04/15	216	94.87	92	97.66	99.30	124	11,147	1.11%	大買/鉅額交易
2022/04/14	1	91.20	55	91.05	91.10	-54	10,553	-0.51%
2022/04/13	2	88.95	23	88.43	88.40	-21	10,569	-0.20%
2022/04/12	3	88.57	3	87.40	87.70	0	10,571	0.00%
2022/04/11	7	90.89	43.1	90.83	90.50	-36.1	10,472	-0.34%
2022/04/08	3	86.43	3	88.23	88.50	0	10,337	0.00%
2022/04/01	0	0.00	10	87.50	87.50	-10	10,292	-0.10%
2022/03/31	10	86.10	10	86.30	86.40	0	10,304	0.00%
2022/03/30	10	85.60	10	87.00	86.90	0	10,330	0.00%
2022/03/29	10	86.30	0	0.00	86.30	10	10,363	0.10%
2022/03/28	11.1	86.36	0	0.00	86.50	11.1	10,438	0.11%
2022/03/25	0	0.00	4	83.85	84.70	-4	10,660	-0.04%
2022/03/24	20	86.80	10	86.60	86.40	10	10,848	0.09%
2022/03/23	2	87.40	3	88.20	88.00	-1	11,509	-0.01%
2022/03/22	4	86.85	3	86.80	86.70	1	12,102	0.01%
2022/03/21	2	88.45	3	88.07	87.80	-1	12,365	-0.01%
2022/03/18	10	88.64	8	88.30	88.30	2	12,395	0.02%
2022/03/17	1	88.90	11	88.55	88.50	-10	12,374	-0.08%
2022/03/16	41	93.19	3	87.87	87.50	38	12,354	0.31%
2022/03/15	13	94.98	5	93.66	92.20	8	12,199	0.07%
2022/03/14	9	100.79	10	100.05	99.40	-1	12,142	-0.01%
2022/03/11	42	98.90	31	99.06	99.50	11	11,808	0.09%
2022/03/10	61	98.92	158	98.84	99.50	-97	11,305	-0.86%	大賣/
2022/03/09	2	89.15	10	89.74	90.50	-8	10,610	-0.08%
2022/03/08	1	89.90	0	0.00	85.90	1	10,644	0.01%
2022/03/07	3	89.40	10	90.36	89.90	-7	10,536	-0.07%
2022/03/04	21	92.70	8	92.48	91.50	13	10,468	0.12%
2022/03/03	19	93.85	21	93.57	93.50	-2	10,289	-0.02%
2022/03/02	3	92.13	7	92.01	92.00	-4	10,161	-0.04%
2022/03/01	0	0.00	4	92.00	92.70	-4	10,086	-0.04%
2022/02/25	9	90.98	15	91.42	89.90	-6	9,997	-0.06%
2022/02/24	7	91.54	7	91.06	89.80	0	9,799	0.00%
2022/02/23	59	90.26	211	90.45	91.90	-152	9,637	-1.58%	大賣/鉅額交易
2022/02/22	32	89.79	5	89.20	89.50	27	9,332	0.29%
2022/02/21	2	89.60	16	90.02	90.00	-14	9,196	-0.15%
2022/02/18	3	89.20	57	89.67	89.90	-54	9,023	-0.60%
2022/02/17	31	89.66	1	88.50	88.50	30	8,932	0.34%
2022/02/16	16	88.67	8	88.11	89.60	8	8,823	0.09%
2022/02/15	1	85.00	94	84.46	84.30	-93	8,687	-1.07%
2022/02/14	0	0.00	17	83.62	83.20	-17	8,690	-0.20%
2022/02/11	4	83.63	0	0.00	83.00	4	8,694	0.05%
2022/02/10	206	84.16	10.1	83.79	84.00	196	8,765	2.24%	大買/鉅額交易
2022/02/09	0	0.00	54	81.01	81.00	-54	8,665	-0.62%
2022/02/08	3	78.73	5	79.60	79.80	-2	8,694	-0.02%
2022/02/07	2	78.65	2	78.70	78.50	0	8,886	0.00%
2022/01/26	5	73.50	0	0.00	73.40	5	9,113	0.05%
2022/01/25	11	74.08	0	0.00	73.10	11	9,189	0.12%
2022/01/24	2	74.50	2	73.60	75.90	0	9,262	0.00%
2022/01/21	1	77.50	32	77.20	77.50	-31	9,285	-0.33%
2022/01/19	13.1	76.59	7	76.24	74.90	6.1	9,303	0.07%
2022/01/18	0	0.00	1	78.80	79.00	-1	9,205	-0.01%
2022/01/14	6	77.55	1	78.00	79.10	5	9,374	0.05%
2022/01/12	4	77.93	2	77.80	78.00	2	9,517	0.02%
2022/01/10	1	79.40	0	0.00	79.60	1	9,759	0.01%
2022/01/07	0	0.00	20	81.50	79.80	-20	9,786	-0.20%
2022/01/06	11	81.89	5	82.32	81.60	6	9,897	0.06%
2022/01/05	0	0.00	14	81.44	81.40	-14	9,908	-0.14%
2022/01/04	5.2	80.99	0	0.00	81.00	5.2	10,021	0.05%
2022/01/03	6	79.43	1	80.70	80.30	5	10,181	0.05%
2021/12/30	6.6	81.74	1	81.40	81.60	5.6	10,494	0.05%
2021/12/29	0	0.00	1	82.60	82.60	-1	10,668	-0.01%
2021/12/27	4	83.20	14	83.09	82.50	-10	11,021	-0.09%
2021/12/24	2	82.65	2	82.80	82.80	0	11,269	0.00%
2021/12/23	22	83.97	2	83.90	83.10	20	11,531	0.17%
2021/12/22	11	83.70	0	0.00	83.50	11	11,633	0.09%
2021/12/21	11	82.73	6	83.67	83.50	5	11,559	0.04%
2021/12/20	0	0.00	7	83.53	83.00	-7	11,394	-0.06%
2021/12/17	30	84.02	42	84.15	83.40	-12	11,254	-0.11%
2021/12/16	149	79.01	86.1	79.78	79.70	63	10,636	0.59%	大買/
2021/12/15	29	75.69	98	76.82	77.50	-69	10,067	-0.69%
2021/12/14	14.2	71.77	10	71.80	70.50	4.2	9,882	0.04%
2021/12/13	10.6	73.86	90	73.05	73.20	-79.4	9,896	-0.80%
2021/12/10	12	72.84	0	0.00	72.60	12	9,981	0.12%
2021/12/08	189	76.42	114.1	77.32	75.70	75	10,226	0.73%	大買/大賣/
2021/12/07	1	73.60	0	0.00	75.30	1	10,085	0.01%
2021/12/06	61	74.83	1.1	74.12	74.10	60	10,137	0.59%
2021/12/03	2.1	73.90	5	76.30	73.00	-2.9	10,232	-0.03%
2021/12/02	12	74.64	12	73.58	74.90	0	10,590	0.00%
2021/12/01	5	72.60	0	0.00	72.70	5	10,660	0.05%
2021/11/30	0	0.00	1	73.00	73.10	-1	11,010	-0.01%
2021/11/29	2	68.60	0	0.00	70.60	2	11,221	0.02%
2021/11/26	0.5	70.04	2	74.00	69.80	-1.5	11,592	-0.01%
2021/11/25	0	0.00	101	72.66	74.00	-101	11,822	-0.85%	大賣/鉅額交易
2021/11/24	100	72.90	26	73.09	73.20	74	12,403	0.60%
2021/11/23	1	72.20	1	71.50	71.50	0	12,572	0.00%
2021/11/22	1	71.40	1.1	71.21	71.40	-0.1	13,003	0.00%
2021/11/19	0	0.00	2	71.30	69.50	-2	13,714	-0.01%
2021/11/18	20	71.20	6	71.47	71.10	14	15,042	0.09%
2021/11/17	2	70.50	13	70.62	70.80	-11	15,308	-0.07%
2021/11/16	20	73.00	3	72.10	72.80	17	15,561	0.11%
2021/11/15	7	71.59	20	72.39	70.60	-13	16,377	-0.08%
2021/11/12	25	73.34	6.1	71.82	73.20	18.9	16,816	0.11%
2021/11/11	1	72.80	0	0.00	70.60	1	16,780	0.01%
2021/11/10	3	72.87	7	72.77	72.60	-4	16,824	-0.02%
2021/11/09	7	72.13	21	72.50	72.90	-14	16,866	-0.08%
2021/11/08	7	71.17	3	70.63	71.60	4	16,862	0.02%
2021/11/05	41	68.83	4	69.58	70.30	37	16,934	0.22%
2021/11/04	9	69.67	8	70.65	69.10	1	17,083	0.01%
2021/11/03	10	69.41	9	68.36	68.00	1	17,159	0.01%
2021/11/02	4	66.50	5	67.40	66.70	-1	17,617	-0.01%
2021/11/01	47	66.52	60	66.71	67.00	-13	17,840	-0.07%
2021/10/29	12	65.34	13	65.35	65.30	-1	17,819	-0.01%
2021/10/28	4	65.25	1	66.30	64.60	3	17,868	0.02%
2021/10/25	9	68.30	9	69.50	68.70	0	19,193	0.00%
2021/10/22	23.1	68.85	18	68.32	68.20	5.1	19,525	0.03%
2021/10/21	12	69.48	9	70.10	70.20	3	19,883	0.02%
2021/10/20	14	68.56	9	68.83	68.80	5	20,089	0.02%
2021/10/19	30	66.90	26	67.64	67.70	4	20,461	0.02%
2021/10/18	1	65.40	4	66.02	67.70	-3	20,902	-0.01%
2021/10/15	6	68.17	6	67.95	68.10	0	21,232	0.00%
2021/10/14	3	68.43	3	68.33	68.20	0	21,392	0.00%
2021/10/13	8	69.26	22	69.50	67.70	-14	21,481	-0.07%
2021/10/12	2	70.80	0	0.00	69.60	2	22,429	0.01%
2021/10/08	24	75.47	2	75.60	76.30	22	22,963	0.10%
2021/10/07	4	75.48	25	76.68	75.50	-21	23,501	-0.09%
2021/10/06	3	71.73	226	71.99	71.30	-223	23,866	-0.93%	大賣/鉅額交易
2021/10/05	207	71.20	14	70.43	71.50	193	24,268	0.80%	大買/鉅額交易
2021/10/04	14	72.16	11	70.76	70.50	3	24,809	0.01%
2021/10/01	33.1	78.63	16	74.40	74.40	17.1	25,770	0.07%
2021/09/30	61	81.05	63	80.68	80.90	-2	26,652	-0.01%
2021/09/29	15	79.14	12	78.08	77.00	3	27,527	0.01%
2021/09/28	4	77.85	2	78.00	77.90	2	28,566	0.01%
2021/09/24	3	81.23	2	80.90	81.20	1	33,083	0.00%
2021/09/23	1	79.20	2	80.25	78.90	-1	34,886	0.00%
2021/09/22	0	0.00	1	77.90	77.80	-1	37,267	0.00%
2021/09/17	15	79.57	1	80.00	80.00	14	39,933	0.04%
2021/09/16	12	78.57	10	79.70	79.30	2	42,963	0.00%
2021/09/15	11	78.63	15	79.18	79.90	-4	46,178	-0.01%
2021/09/14	14	79.66	2	79.85	78.30	12	48,285	0.02%
2021/09/13	1	82.00	11	81.75	79.50	-10	51,510	-0.02%
2021/09/10	0.1	77.80	12	78.88	78.80	-11.9	51,714	-0.02%
2021/09/09	37.1	78.11	25	77.90	78.20	12.1	53,088	0.02%
2021/09/08	14	79.05	11	78.40	79.40	3	53,904	0.01%
2021/09/07	45	80.40	40	80.74	78.20	5	55,329	0.01%
2021/09/06	13	80.01	24	79.23	77.70	-11	55,943	-0.02%
2021/09/03	57.1	82.14	43	81.30	81.30	14.1	56,818	0.02%
2021/09/02	70	83.74	68.2	84.32	84.60	1.9	56,864	0.00%
2021/09/01	32.2	84.72	19	86.55	83.50	13.2	57,142	0.02%
2021/08/31	27.1	89.92	31	90.47	89.50	-3.9	57,798	-0.01%
2021/08/30	254	92.11	234	92.21	90.50	20	58,324	0.03%	大買/大賣/
2021/08/27	9	88.62	6	88.88	88.80	3	58,913	0.01%
2021/08/26	48.1	89.23	236	89.68	89.70	-187.9	61,224	-0.31%	大賣/鉅額交易
2021/08/25	349	90.41	168	89.92	91.00	181	62,654	0.29%	大買/大賣/鉅額交易
2021/08/24	88	89.02	174.1	89.53	87.00	-86.1	62,379	-0.14%	大賣/
2021/08/23	116	87.29	14	87.23	87.30	102	61,844	0.16%	大買/鉅額交易
2021/08/20	39	78.28	45	78.55	79.40	-6	62,542	-0.01%
2021/08/19	87	81.44	85	81.56	76.70	2	62,969	0.00%
2021/08/18	48	79.86	21	78.71	81.60	27	62,946	0.04%
2021/08/17	6	75.98	15	75.81	74.20	-9	63,698	-0.01%
2021/08/16	7	75.63	6	76.52	76.10	1	65,314	0.00%
2021/08/13	5	77.26	5	77.94	76.10	0	66,434	0.00%
2021/08/12	5	77.24	21	77.51	77.90	-16	67,719	-0.02%
2021/08/11	16	76.63	3	77.73	76.40	13	68,500	0.02%
2021/08/10	30	80.23	26	80.81	77.10	4	68,870	0.01%
2021/08/09	34	82.35	77	82.12	79.60	-43	69,060	-0.06%
2021/08/06	180	84.41	179	84.82	82.00	1	69,491	0.00%	大買/大賣/
2021/08/05	82	79.86	57	80.08	79.20	25	69,395	0.04%
2021/08/04	6	78.67	10	78.60	78.50	-4	69,542	-0.01%
2021/08/03	5	78.46	8	78.43	77.90	-3	70,666	0.00%
2021/08/02	37	78.86	21	78.56	79.00	16	70,835	0.02%
2021/07/30	40.1	81.32	166	82.99	78.00	-126	70,764	-0.18%	大賣/鉅額交易
2021/07/29	227	82.26	171	81.97	83.20	56	70,488	0.08%	大買/大賣/
2021/07/28	44	76.01	39	77.04	75.70	5	70,084	0.01%
2021/07/27	51	79.56	55	78.76	75.00	-4	69,851	-0.01%
2021/07/26	18.1	79.83	33	81.27	78.00	-14.9	69,664	-0.02%
2021/07/23	95	81.11	39	81.51	81.60	56	69,686	0.08%
2021/07/22	17	78.78	10	79.16	78.20	7	69,480	0.01%
2021/07/21	13	81.72	21	81.67	79.50	-8	69,262	-0.01%
2021/07/20	17	83.47	18	84.03	83.00	-1	69,033	0.00%
2021/07/19	27.1	87.08	225	88.25	86.60	-198	70,040	-0.28%	大賣/鉅額交易
2021/07/16	369.2	89.69	181	90.98	88.00	188.2	70,757	0.27%	大買/大賣/鉅額交易
2021/07/15	59.1	90.29	43	89.23	91.40	16.1	70,483	0.02%
2021/07/14	30.1	86.13	14	83.56	83.10	16.1	71,253	0.02%
2021/07/13	24.2	88.81	7	91.46	88.00	17.2	71,451	0.02%
2021/07/12	80	96.42	64	96.62	95.00	16	71,273	0.02%
2021/07/09	56.1	96.85	19	99.23	95.00	37.1	70,768	0.05%
2021/07/08	153	98.31	161	98.67	101.00	-8	70,237	-0.01%	大買/大賣/
2021/07/07	38	99.26	41	98.40	96.40	-3	69,118	0.00%
2021/07/06	324	102.25	359	102.59	99.90	-35	68,179	-0.05%	大買/大賣/
2021/07/05	127	101.52	50.3	101.00	99.30	76.7	67,273	0.11%	大買/
2021/07/02	57.7	111.80	156.6	113.06	109.50	-98.8	66,281	-0.15%	大賣/
2021/07/01	235.9	114.10	211.2	115.17	111.00	24.7	65,435	0.04%	大買/大賣/
2021/06/30	393.1	109.32	407	108.98	110.50	-13.9	62,480	-0.02%	大買/大賣/
2021/06/29	208.2	105.17	255.1	106.87	100.50	-47	60,994	-0.08%	大買/大賣/
2021/06/28	182	108.24	113	108.18	107.00	69	59,009	0.12%	大買/大賣/
2021/06/25	563.2	103.18	673.3	102.39	102.00	-110.2	56,329	-0.20%	大買/大賣/鉅額交易
2021/06/24	1,065	95.59	792	96.00	98.10	273	53,319	0.51%	大買/大賣/鉅額交易
2021/06/23	219.2	92.90	504	91.53	89.80	-284.8	50,069	-0.57%	大買/大賣/鉅額交易
2021/06/22	686.1	99.02	1,253.1	98.66	99.70	-567	47,918	-1.18%	大買/大賣/鉅額交易
2021/06/21	367	90.69	478	90.54	90.70	-111	44,599	-0.25%	大買/大賣/鉅額交易
2021/06/18	794	81.97	587.1	80.36	82.50	206.9	44,279	0.47%	大買/大賣/鉅額交易
2021/06/17	449	74.94	109	74.10	75.00	340	43,059	0.79%	大買/大賣/鉅額交易
2021/06/16	274	75.58	629.5	75.07	71.70	-355.5	42,298	-0.84%	大買/大賣/鉅額交易
2021/06/15	641.1	74.63	270	74.65	74.30	371.1	40,804	0.91%	大買/大賣/鉅額交易
2021/06/11	282	70.05	83	71.10	70.50	199	39,747	0.50%	大買/鉅額交易
2021/06/10	7	66.59	21	67.12	67.80	-14	38,670	-0.04%
2021/06/09	116	68.29	127	67.26	66.90	-11	38,325	-0.03%	大買/大賣/
2021/06/08	598.5	68.32	600	68.79	67.50	-1.5	37,791	0.00%	大買/大賣/
2021/06/07	50	66.60	43	66.95	65.40	7	36,736	0.02%
2021/06/04	65	73.92	146	75.08	70.20	-81	35,885	-0.23%	大賣/
2021/06/03	645	78.83	764	78.93	76.70	-119	34,724	-0.34%	大買/大賣/鉅額交易
2021/06/02	1,210	74.86	1,021	75.25	77.00	189	32,196	0.59%	大買/大賣/鉅額交易
2021/06/01	53	69.19	78	69.72	70.00	-25	30,426	-0.08%
2021/05/31	52	69.38	25	70.64	67.40	27	29,963	0.09%
2021/05/28	72	68.58	66	68.59	68.60	6	29,180	0.02%
2021/05/27	243	67.17	298	67.01	68.20	-55	28,200	-0.20%	大買/大賣/
2021/05/26	151	66.92	98	67.53	66.10	53	27,470	0.19%	大買/
2021/05/25	68	67.27	63	69.71	65.50	5	26,646	0.02%
2021/05/24	258	72.86	407	70.55	70.00	-149	25,420	-0.59%	大買/大賣/鉅額交易
2021/05/21	424	65.84	280	65.01	67.70	144	23,704	0.61%	大買/大賣/鉅額交易
2021/05/20	150	64.69	102	65.39	61.70	48	22,447	0.21%	大買/大賣/
2021/05/19	248	64.78	273	64.42	64.90	-25	21,046	-0.12%	大買/大賣/
2021/05/18	206	58.88	217	58.69	59.00	-11	20,204	-0.05%	大買/大賣/
2021/05/17	49.2	54.81	25	56.18	53.70	24.2	19,623	0.12%
2021/05/14	40	56.41	40	56.69	59.60	0	19,165	0.00%
2021/05/13	18	57.51	19	58.01	57.50	-1	18,372	-0.01%
2021/05/12	47	70.19	64	64.71	63.80	-17	17,695	-0.10%
2021/05/11	122	75.70	411	75.11	70.80	-289	17,218	-1.68%	大買/大賣/鉅額交易
2021/05/10	375	74.11	79.5	73.20	75.10	295.5	15,994	1.85%	大買/鉅額交易
2021/05/07	22	66.01	1	68.10	68.30	21	15,655	0.13%
2021/05/06	29	68.50	33	70.20	66.10	-4	15,376	-0.03%
2021/05/05	37	67.28	23	68.42	68.50	14	15,070	0.09%
2021/05/04	10	69.56	58	67.84	67.00	-48	14,815	-0.32%
2021/05/03	19	76.10	9	74.96	74.40	10	14,627	0.07%
2021/04/29	8	69.79	16	69.67	70.80	-8	14,362	-0.06%
2021/04/28	38	66.53	35.2	66.30	66.50	2.8	14,027	0.02%
2021/04/27	48	65.33	69.8	65.64	66.10	-21.8	13,789	-0.16%
2021/04/26	100	61.35	14.5	62.44	64.30	85.5	13,492	0.63%
2021/04/23	390	55.40	434	56.86	58.60	-44	13,222	-0.33%	大買/大賣/
2021/04/22	360	58.74	578	57.63	54.10	-218	12,087	-1.80%	大買/大賣/鉅額交易
2021/04/21	507	53.84	364	53.65	53.90	143	11,255	1.27%	大買/大賣/鉅額交易
2021/04/20	326	48.66	364.2	48.52	49.00	-38.2	10,506	-0.36%	大買/大賣/
2021/04/19	501	46.88	801	45.88	46.90	-300	9,456	-3.17%	大買/大賣/鉅額交易
2021/04/16	859	42.37	438.5	42.39	42.75	420.5	8,607	4.89%	大買/大賣/鉅額交易
2021/04/15	0	0.00	0.1	38.95	38.90	-0.1	8,037	0.00%
2021/04/14	0	0.00	1	39.25	38.00	-1	7,958	-0.01%
2021/04/13	22	38.69	4	38.10	38.20	18	7,811	0.23%
2021/04/12	0.1	39.25	0	0.00	38.40	0.1	7,710	0.00%
2021/04/09	6	37.96	10	38.30	37.55	-4	7,495	-0.05%
2021/04/08	4.5	40.09	5	39.79	39.50	-0.5	7,199	-0.01%
2021/04/07	7	39.98	64	40.31	40.00	-57	6,955	-0.82%
2021/04/06	230.2	38.13	213	38.45	38.90	17.2	6,566	0.26%	大買/大賣/
2021/04/01	5	36.29	161	36.62	36.45	-156	6,256	-2.49%	大賣/鉅額交易
2021/03/31	371	35.60	279	35.42	35.80	92	5,819	1.58%	大買/大賣/
2021/03/30	6	32.60	0	0.00	32.95	6	5,335	0.11%
2021/03/29	100	32.97	4	33.05	33.00	96	5,308	1.81%
2021/03/25	10	31.23	16.3	31.56	30.85	-6.3	5,535	-0.11%
2021/03/24	5	31.70	0.5	31.76	32.00	4.5	5,523	0.08%
2021/03/23	6	32.60	0	0.00	32.40	6	5,456	0.11%
2021/03/22	0	0.00	2	32.98	32.95	-2	5,314	-0.04%
2021/03/19	111	31.99	117	32.06	32.00	-6	5,046	-0.12%	大買/大賣/
2021/03/18	50	31.50	65	31.23	31.45	-15	4,834	-0.31%
2021/03/17	15	30.00	0.1	30.00	30.20	14.9	4,698	0.32%
2021/03/15	10	29.45	1	29.60	29.85	9	4,593	0.20%
2021/03/12	1	29.05	2	29.10	29.05	-1	4,540	-0.02%
2021/03/09	0	0.00	11	28.50	28.65	-11	4,404	-0.25%
2021/03/08	10	28.05	1	28.05	28.00	9	4,313	0.21%
2021/03/05	1	27.65	0	0.00	27.90	1	4,276	0.02%
2021/03/04	0	0.00	13.6	27.85	28.25	-13.6	4,135	-0.33%
2021/02/26	1	27.70	0	0.00	27.85	1	4,016	0.02%
2021/02/25	1	27.95	20	27.58	27.90	-19	3,963	-0.48%
2021/02/24	0	0.00	10	27.10	27.10	-10	3,886	-0.26%
2021/02/23	0	0.00	1	27.00	26.85	-1	3,814	-0.03%
2021/02/22	0	0.00	1	26.85	26.65	-1	3,778	-0.03%
2021/02/18	10	26.80	0	0.00	26.75	10	3,721	0.27%
2021/01/28	0	0.00	20	24.10	24.30	-20	3,487	-0.57%
2021/01/22	0	0.00	1	24.15	24.50	-1	3,437	-0.03%
2021/01/20	0	0.00	1	24.50	23.80	-1	3,393	-0.03%
2021/01/19	70	25.06	0	0.00	24.90	70	3,335	2.10%
2021/01/15	1	26.00	0	0.00	26.00	1	3,227	0.03%
2021/01/14	0	0.00	9	27.84	27.60	-9	3,095	-0.29%
2021/01/12	33	27.20	27	28.24	26.75	6	2,810	0.21%
2021/01/07	0	0.00	3	23.95	24.05	-3	2,241	-0.13%
2020/12/29	10	24.55	0	0.00	24.70	10	1,997	0.50%
2020/12/28	5	25.10	11	25.18	25.15	-6	1,902	-0.32%
2020/12/23	1	23.75	2	24.00	24.20	-1	1,714	-0.06%
2020/12/22	2	24.60	7	25.45	23.85	-5	1,668	-0.30%
2020/12/21	2	24.90	10	24.92	25.20	-8	1,463	-0.55%
2020/12/18	3	23.75	3	23.85	23.75	0	1,234	0.00%
2020/12/17	2	23.00	1	23.00	23.15	1	1,152	0.09%
2020/12/10	2	22.90	0	0.00	22.80	2	1,059	0.19%
2020/12/08	2	22.65	0	0.00	22.80	2	1,033	0.19%
2020/12/07	2	22.00	2	22.05	22.00	0	1,000	0.00%
2020/11/26	5	22.65	5	22.70	22.80	0	1,034	0.00%
2020/11/19	1	22.25	0	0.00	22.15	1	1,043	0.10%
2020/11/18	5	22.15	0	0.00	22.15	5	1,045	0.48%
2020/11/17	0	0.00	1	21.85	21.90	-1	1,045	-0.10%
2020/11/12	0	0.00	1	21.70	21.75	-1	1,095	-0.09%
2020/11/11	0.7	21.80	0	0.00	21.90	0.7	1,110	0.06%
2020/11/10	0.3	21.70	1	21.75	21.70	-0.7	1,115	-0.06%
2020/11/09	3.2	21.29	1.3	21.30	21.25	1.9	1,096	0.17%
2020/11/03	0.2	21.20	100.1	21.12	21.10	-99.9	1,145	-8.71%
2020/11/02	0	0.00	320.4	21.08	21.05	-320.4	1,160	-27.59%	大賣/鉅額交易
2020/10/30	10	21.20	0	0.00	21.20	10	1,161	0.86%
2020/10/28	10.5	21.70	0	0.00	21.65	10.5	1,158	0.90%
2020/10/13	0	0.00	3	22.00	22.00	-3	1,267	-0.24%
2020/09/28	1	21.90	0.2	22.00	21.85	0.8	1,326	0.06%
2020/09/23	0	0.00	1	21.65	21.65	-1	1,441	-0.07%
2020/09/18	0	0.00	1	22.15	22.35	-1	1,469	-0.07%
2020/09/17	0	0.00	20.5	22.04	22.10	-20.5	1,479	-1.38%
2020/09/15	2	22.05	0	0.00	22.20	2	1,522	0.13%
2020/09/11	0	0.00	1	22.25	22.30	-1	1,640	-0.06%
2020/09/08	3	23.25	0	0.00	23.10	3	1,665	0.18%
2020/09/07	5	23.30	0	0.00	23.25	5	1,699	0.29%
2020/08/17	0	0.00	5	23.35	23.25	-5	2,507	-0.20%
2020/08/14	1	23.10	0	0.00	23.10	1	2,529	0.04%
2020/08/05	5	21.55	0	0.00	21.55	5	2,610	0.19%
2020/07/27	0	0.00	11	22.00	21.90	-11	2,630	-0.42%
2020/07/13	0	0.00	0.5	23.00	23.00	-0.5	2,704	-0.02%
2020/07/09	0	0.00	0.1	23.35	23.10	-0.1	2,729	0.00%
2020/07/07	15	23.63	0	0.00	23.70	15	2,693	0.56%
2020/07/06	0.6	23.65	0	0.00	23.65	0.6	2,691	0.02%
2020/07/03	10	25.15	60	25.20	25.20	-50	2,659	-1.88%
2020/06/30	0	0.00	10	24.73	24.80	-10	2,552	-0.39%
2020/06/29	60	24.54	0	0.00	24.50	60	2,551	2.35%
2020/06/23	0	0.00	50	24.60	24.85	-50	2,558	-1.95%
2020/06/19	60	25.09	60	25.03	25.00	0	2,542	0.00%
2020/06/18	64	24.53	0	0.00	24.65	64	2,501	2.56%
2020/06/17	70	24.07	10	23.90	24.15	60	2,476	2.42%
2020/06/16	0	0.00	10	23.75	23.75	-10	2,507	-0.40%
2020/06/15	15	23.55	5	23.70	23.40	10	2,537	0.39%
2020/06/11	10	23.83	2	23.85	23.75	8	2,546	0.31%
2020/06/09	2	24.23	0	0.00	24.40	2	2,550	0.08%
2020/06/08	60	23.59	10	23.80	23.80	50	2,463	2.03%
2020/06/05	200	24.44	2	24.60	24.30	198	2,126	9.31%	大買/鉅額交易
2020/06/04	5	24.00	0	0.00	24.05	5	2,083	0.24%
2020/06/03	5	23.60	0	0.00	23.60	5	2,092	0.24%
2020/06/02	0	0.00	1	23.35	23.35	-1	2,091	-0.05%
2020/05/20	0	0.00	2	23.60	23.70	-2	1,810	-0.11%
2020/05/19	0	0.00	3	23.40	23.50	-3	1,819	-0.16%
2020/05/15	0	0.00	5	23.40	23.35	-5	1,795	-0.28%
2020/05/11	0	0.00	3	24.60	24.60	-3	1,728	-0.17%
2020/04/15	2	24.20	0	0.00	24.10	2	1,863	0.11%
2020/04/10	0	0.00	1	23.15	23.15	-1	1,897	-0.05%
2020/04/09	1	23.10	0	0.00	23.05	1	1,903	0.05%
2020/04/08	5	22.35	0	0.00	22.95	5	1,887	0.26%
2020/03/26	2	21.40	0	0.00	21.40	2	1,837	0.11%
2020/03/25	0	0.00	1	21.65	21.55	-1	1,839	-0.05%
2020/03/23	1	20.20	0	0.00	19.80	1	1,806	0.06%
2020/03/19	15	19.40	0	0.00	19.40	15	1,764	0.85%
2020/03/13	15	24.05	1	23.90	24.80	14	1,660	0.84%
2020/03/10	0	0.00	1	26.30	26.45	-1	1,551	-0.06%
2020/02/25	1	27.45	0	0.00	27.45	1	1,394	0.07%
2020/02/18	5	27.45	0	0.00	27.45	5	1,390	0.36%
2020/02/05	6	27.85	0	0.00	27.85	6	1,471	0.41%
2020/02/03	1	27.80	0	0.00	27.80	1	1,472	0.07%
2020/01/16	1	29.00	0	0.00	29.00	1	1,356	0.07%
2020/01/08	1	29.05	0	0.00	29.00	1	1,395	0.07%
2020/01/07	1	29.20	0	0.00	29.15	1	1,404	0.07%
2020/01/06	4	29.05	0	0.00	29.05	4	1,427	0.28%
2020/01/02	2	29.50	0	0.00	29.50	2	1,411	0.14%
2019/12/31	2	29.50	0	0.00	29.55	2	1,444	0.14%
2019/12/24	0	0.00	0.2	29.35	29.40	-0.2	1,734	-0.01%
2019/12/19	0	0.00	1	29.25	29.35	-1	1,798	-0.06%
2019/12/16	0	0.00	10	29.30	29.50	-10	1,862	-0.54%
2019/12/12	0	0.00	1	29.50	29.50	-1	1,857	-0.05%
2019/12/11	20	29.80	0	0.00	29.75	20	1,832	1.09%
2019/12/10	11	29.80	0	0.00	29.85	11	1,845	0.60%
2019/11/29	20	29.60	0	0.00	29.55	20	2,013	0.99%
2019/11/28	20	29.80	0	0.00	29.65	20	2,067	0.97%
2019/11/26	0	0.00	0.4	29.85	29.85	-0.4	2,158	-0.02%
2019/11/22	0	0.00	36	29.41	29.50	-36	2,157	-1.67%
2019/11/21	6	29.50	0	0.00	29.45	6	2,160	0.28%
2019/11/18	0	0.00	5	29.65	29.60	-5	2,165	-0.23%
2019/11/15	0	0.00	5	29.75	29.70	-5	2,180	-0.23%
2019/11/13	4	29.95	0	0.00	29.90	4	2,222	0.18%
2019/11/08	1	29.90	0	0.00	29.90	1	2,192	0.05%
2019/11/07	1	30.15	0	0.00	30.10	1	2,158	0.05%
2019/11/04	11	30.37	0	0.00	30.50	11	2,182	0.50%
2019/10/30	11	30.60	0	0.00	30.65	11	2,240	0.49%
2019/10/24	20	30.75	0	0.00	30.75	20	2,377	0.84%
2019/10/23	0	0.00	81	30.65	30.70	-81	2,437	-3.32%
2019/10/22	50	30.90	0	0.00	31.00	50	2,464	2.03%
2019/10/14	0	0.00	31	30.80	30.85	-31	2,703	-1.15%
2019/10/09	5	30.38	0	0.00	30.55	5	2,671	0.19%
2019/10/08	30	30.55	10	30.50	30.40	20	2,677	0.75%
2019/10/07	80	30.78	60	30.82	30.70	20	2,678	0.75%
2019/10/04	41	30.46	1	30.45	30.50	40	2,658	1.50%
2019/10/03	12	29.59	0	0.00	29.60	12	2,596	0.46%
2019/10/02	0	0.00	1	30.00	30.20	-1	2,401	-0.04%
2019/10/01	6	30.00	0	0.00	30.00	6	2,415	0.25%
2019/09/25	1	30.55	0	0.00	30.55	1	2,406	0.04%
2019/09/24	0.4	30.10	0	0.00	30.10	0.4	2,391	0.02%
2019/09/23	0	0.00	1	30.40	30.10	-1	2,362	-0.04%
2019/09/20	0	0.00	1	30.40	30.35	-1	2,321	-0.04%
2019/09/11	0	0.00	1	31.35	31.35	-1	2,290	-0.04%
2019/09/05	0.5	32.40	0	0.00	32.40	0.5	2,203	0.02%
2019/09/04	0.5	32.25	13	32.35	32.25	-12.6	2,173	-0.58%
2019/09/03	0	0.00	4	32.70	32.45	-4	2,141	-0.19%
2019/08/30	2.5	31.78	10	31.75	31.80	-7.5	2,034	-0.37%
2019/08/29	12	31.85	5	31.50	32.00	7	1,986	0.35%
2019/08/26	2	30.90	0	0.00	30.85	2	1,918	0.10%
2019/08/22	2	31.10	0	0.00	31.10	2	1,906	0.10%
2019/08/20	3	31.30	1	31.25	31.45	2	1,885	0.11%
2019/08/14	1	30.55	0	0.00	30.55	1	1,779	0.06%
2019/08/12	1	30.80	0	0.00	30.75	1	1,746	0.06%
2019/08/08	1	30.60	0	0.00	30.95	1	1,731	0.06%
2019/08/06	0	0.00	1	31.20	31.15	-1	1,696	-0.06%
2019/08/01	0.4	32.05	1	32.20	32.10	-0.7	1,595	-0.04%
2019/07/31	0.3	32.60	1	32.70	32.60	-0.7	1,574	-0.05%
2019/07/30	2.4	32.88	0	0.00	32.75	2.4	1,593	0.15%
2019/07/29	0.2	32.90	0	0.00	32.95	0.2	1,557	0.01%
2019/07/24	0	0.00	1	34.85	34.65	-1	1,393	-0.07%
2019/07/23	0	0.00	0.5	34.90	35.05	-0.5	1,349	-0.04%
2019/07/22	4	35.50	14	35.55	35.80	-10	1,281	-0.78%
2019/07/19	0	0.00	15	34.43	34.80	-15	1,186	-1.26%
2019/07/18	5	33.75	11	33.95	33.70	-6	1,121	-0.54%
2019/07/15	0.3	32.40	0	0.00	32.50	0.3	987	0.03%
2019/07/12	4.5	31.95	1	31.90	31.95	3.5	988	0.35%
2019/07/11	0	0.00	3	32.53	32.45	-3	963	-0.31%
2019/07/08	1	31.80	1	32.25	31.75	0	913	0.00%
2019/07/05	0.6	31.65	0	0.00	31.65	0.6	902	0.06%
2019/07/04	0.4	31.65	2	31.75	31.65	-1.7	888	-0.19%
2019/07/03	0.3	31.15	2	31.40	31.20	-1.7	862	-0.20%
2019/07/01	0	0.00	2	31.25	31.15	-2	854	-0.23%
2019/06/24	0	0.00	2	31.10	30.85	-2	865	-0.23%
2019/06/20	0	0.00	3	30.45	30.60	-3	828	-0.36%
2019/06/19	2	29.95	1	30.05	30.10	1	804	0.12%
2019/06/13	0	0.00	1	29.65	29.65	-1	813	-0.12%
2019/06/12	0.4	29.75	0	0.00	29.75	0.4	819	0.05%
2019/06/06	0.1	29.80	0	0.00	29.80	0.1	834	0.01%
2019/06/03	0	0.00	1	29.65	29.80	-1	839	-0.12%
2019/05/27	0.4	29.65	0	0.00	29.65	0.4	880	0.05%
2019/05/22	0.5	29.55	0	0.00	29.55	0.5	890	0.05%
2019/05/20	0.2	29.30	0	0.00	29.30	0.2	894	0.03%
2019/05/16	0.4	29.55	0	0.00	29.55	0.4	902	0.04%
2019/05/13	2	29.55	0	0.00	29.45	2	922	0.22%
2019/05/07	1	30.25	7	30.19	30.20	-6	893	-0.67%
2019/05/06	0	0.00	2	29.75	29.60	-2	860	-0.23%
2019/05/03	2	29.95	0	0.00	30.00	2	850	0.24%
2019/04/24	1	29.50	0	0.00	29.60	1	807	0.12%
2019/04/17	1	29.50	0	0.00	29.40	1	785	0.13%
2019/04/11	0	0.00	1	29.40	29.40	-1	758	-0.13%
2019/04/10	0	0.00	1	29.70	29.70	-1	744	-0.13%
2019/04/01	2	30.10	1	29.70	29.85	1	681	0.15%
2019/03/13	0	0.00	1	29.70	29.70	-1	652	-0.15%
2019/03/12	0	0.00	1	29.65	29.65	-1	657	-0.15%
2019/02/25	0.5	29.20	0	0.00	29.25	0.5	656	0.08%
2019/02/22	0.5	29.20	0	0.00	29.20	0.5	656	0.08%
2019/02/21	0.3	29.20	0	0.00	29.20	0.3	657	0.04%
2019/02/18	0.4	28.80	0	0.00	28.80	0.4	661	0.05%
2019/02/14	0.4	28.65	0	0.00	28.65	0.4	663	0.05%
2019/01/24	0	0.00	6	29.00	29.05	-6	716	-0.84%
2019/01/17	0	0.00	1	29.30	29.25	-1	797	-0.13%
2019/01/16	0	0.00	21	29.20	29.20	-21	828	-2.53%
2019/01/14	0	0.00	20	29.34	29.35	-20	877	-2.28%
2019/01/11	0	0.00	1	29.45	29.50	-1	927	-0.11%
2019/01/10	40	29.59	0	0.00	29.55	40	989	4.04%
2019/01/09	0.7	29.30	1	29.40	29.35	-0.3	1,057	-0.03%
2019/01/08	0.4	28.85	0	0.00	28.85	0.4	1,314	0.03%
2018/12/28	0.4	29.00	5	28.66	29.00	-4.6	1,618	-0.28%
2018/12/27	0.5	28.60	0	0.00	28.75	0.5	1,644	0.03%
2018/12/26	1	28.85	0	0.00	28.70	1	1,664	0.06%
2018/12/13	0	0.00	1	29.20	29.25	-1	1,669	-0.06%
2018/12/10	0	0.00	0.4	29.20	29.00	-0.4	1,669	-0.02%
2018/12/07	16	29.76	0	0.00	29.30	16	1,673	0.96%
2018/12/05	0	0.00	4	29.00	29.25	-4	1,652	-0.24%
2018/11/28	0	0.00	2	28.95	28.95	-2	1,618	-0.12%
2018/11/21	0.4	28.85	0	0.00	28.85	0.4	1,650	0.02%
2018/11/16	0	0.00	1	28.40	28.50	-1	1,667	-0.06%
2018/11/13	1	27.90	2	28.00	28.00	-1	1,688	-0.06%
2018/11/12	0.5	27.95	0	0.00	27.95	0.5	1,680	0.03%
2018/11/09	1	28.60	0	0.00	28.35	1	1,676	0.06%
2018/11/07	1	28.80	0	0.00	28.85	1	1,670	0.06%
2018/10/24	0	0.00	1	29.90	30.00	-1	1,597	-0.06%
2018/10/23	0	0.00	6	30.61	30.15	-6	1,576	-0.38%
2018/10/19	0	0.00	1	30.95	30.95	-1	1,583	-0.06%
2018/10/18	0.5	31.35	0	0.00	31.45	0.5	1,535	0.03%
2018/10/16	7	32.49	8	32.49	31.55	-1	1,424	-0.07%
2018/10/15	6	31.97	21	32.18	31.95	-15	1,158	-1.29%
2018/10/11	0	0.00	2	30.05	30.05	-2	1,025	-0.20%
2018/10/09	10	30.85	0	0.00	30.95	10	978	1.02%
2018/10/08	0.5	30.75	0	0.00	30.80	0.5	910	0.05%
2018/09/27	0.4	29.75	0	0.00	29.75	0.4	784	0.06%
2018/09/19	0.9	29.55	0	0.00	29.55	0.9	753	0.12%
2018/09/18	0.2	29.40	0	0.00	29.40	0.2	750	0.02%
2018/09/13	0	0.00	1	29.55	29.50	-1	740	-0.14%
2018/08/28	0.5	30.95	0	0.00	30.95	0.5	694	0.07%
2018/08/27	0.8	30.70	0	0.00	30.75	0.8	672	0.12%
2018/08/23	0	0.00	5	30.95	30.90	-5	665	-0.75%
2018/08/16	0.5	30.15	0	0.00	30.25	0.5	599	0.08%
2018/08/13	0.2	29.75	2	30.00	29.75	-1.8	581	-0.30%
2018/08/02	1.2	30.20	0	0.00	30.20	1.2	524	0.23%
2018/08/01	0.5	30.40	0	0.00	30.45	0.5	545	0.09%
2018/07/31	0.5	30.20	0	0.00	30.40	0.5	538	0.08%
2018/07/30	0.4	30.35	0	0.00	30.50	0.4	538	0.06%
2018/07/27	0.7	30.40	0	0.00	30.60	0.7	531	0.12%
2018/07/26	0.6	30.55	0	0.00	30.70	0.6	517	0.11%
2018/07/24	0	0.00	3	29.88	29.95	-3	471	-0.64%
2018/07/23	0	0.00	1	29.50	29.40	-1	448	-0.22%
2018/07/18	0.8	29.35	0	0.00	29.45	0.8	445	0.19%
2018/07/16	0.6	29.10	0	0.00	29.10	0.6	449	0.14%
2018/07/10	0.6	28.85	0	0.00	28.85	0.6	446	0.12%
2018/06/14	0	0.00	1	29.20	29.35	-1	445	-0.22%
2018/06/13	0	0.00	2	29.35	29.35	-2	442	-0.45%
2018/06/12	0	0.00	3	29.52	29.50	-3	443	-0.68%
2018/06/07	0.5	29.30	1	29.40	29.45	-0.5	427	-0.12%
2018/06/06	0.5	29.15	0	0.00	29.15	0.5	429	0.12%
2018/06/04	0.5	29.20	0	0.00	29.30	0.5	436	0.10%
2018/06/01	0.6	29.20	0	0.00	29.30	0.6	434	0.13%
2018/05/30	0.4	28.90	0	0.00	29.00	0.4	433	0.08%
2018/05/29	0.4	29.10	0	0.00	29.15	0.4	432	0.08%
2018/05/28	0.8	29.30	0	0.00	29.35	0.8	431	0.17%
2018/05/25	0.6	29.10	0	0.00	29.30	0.6	432	0.13%
2018/05/22	0	0.00	1	29.10	29.15	-1	439	-0.23%
2018/05/15	1	29.05	0	0.00	29.00	1	479	0.21%
2018/05/11	0	0.00	1	29.35	29.55	-1	495	-0.20%
2018/05/10	0	0.00	1	29.65	29.65	-1	483	-0.21%
2018/05/09	0.5	29.30	3	29.05	29.50	-2.5	470	-0.54%
2018/05/07	0.6	28.75	0	0.00	28.80	0.6	440	0.12%
2018/04/30	0	0.00	1	28.35	28.25	-1	441	-0.23%
2018/04/27	1	28.10	0	0.00	28.15	1	443	0.23%
2018/04/13	0	0.00	1	27.90	27.90	-1	504	-0.20%
2018/04/09	0	0.00	1	28.10	27.85	-1	579	-0.17%
2018/03/31	2	27.77	0	0.00	27.85	2	576	0.35%
2018/03/30	0	0.00	1	27.55	27.60	-1	574	-0.17%
2018/03/27	0	0.00	2	27.55	27.80	-2	585	-0.34%
2018/03/19	0	0.00	1	28.10	28.10	-1	688	-0.15%
2018/03/14	0	0.00	2	28.10	28.30	-2	693	-0.29%
2018/03/07	3	27.75	0	0.00	27.70	3	821	0.37%
2018/02/12	0	0.00	2	27.10	27.20	-2	899	-0.22%
2018/02/07	1	27.80	0	0.00	28.00	1	876	0.11%
2018/02/06	3	27.55	0	0.00	27.80	3	867	0.35%
2018/02/05	2.5	28.70	0	0.00	28.90	2.5	850	0.29%
2018/01/31	0.5	28.90	0	0.00	29.00	0.5	984	0.05%
2018/01/29	0.3	29.00	0	0.00	29.10	0.3	991	0.03%
2018/01/25	0.1	29.05	0	0.00	29.05	0.1	1,005	0.01%
2018/01/24	0	0.00	1	29.00	29.15	-1	1,005	-0.10%
2018/01/19	0	0.00	0.7	28.90	28.85	-0.7	1,009	-0.07%
2018/01/17	0.6	29.25	0	0.00	29.25	0.6	1,047	0.05%
2018/01/05	0.8	29.05	0	0.00	29.05	0.8	1,150	0.07%
2018/01/03	0	0.00	1	29.55	29.40	-1	1,153	-0.09%
2018/01/02	0	0.00	1	28.90	29.10	-1	1,138	-0.09%