均豪 (5443)-凱基-站前券商分點個股進出

台股 » 個股 » 均豪 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

均豪

(5443)

可現股當沖

股價
70.4
漲跌
▲3.8
漲幅
+5.71%
成交量
28,966張
產業
上櫃光電類股
358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

均豪 (5443)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/06/21	234.3	70.38	215	70.54	70.40	19.2	9,872	0.19%	大買/大賣/
2024/06/20	48	66.02	44	66.58	66.60	4	9,571	0.04%
2024/06/19	74.5	65.94	55	66.75	64.00	19.5	9,402	0.21%
2024/06/18	48.1	63.03	53.1	62.73	63.30	-5	9,173	-0.05%
2024/06/17	23	60.53	26.1	60.30	60.10	-3.1	8,970	-0.03%
2024/06/14	6	57.90	3	58.10	57.60	3	9,157	0.03%
2024/06/13	21.2	59.08	23.1	59.14	58.70	-1.9	9,342	-0.02%
2024/06/12	7	57.27	43	58.17	57.70	-36	9,318	-0.39%
2024/06/11	4	55.48	2	55.50	55.10	2	9,361	0.02%
2024/06/07	3	58.00	26	57.80	57.80	-23	9,491	-0.24%
2024/06/06	12	59.03	6	58.57	57.90	6	9,646	0.06%
2024/06/05	3.1	58.83	2.2	58.30	57.60	0.9	9,686	0.01%
2024/06/04	8.1	61.25	21	60.29	59.20	-12.9	9,727	-0.13%
2024/06/03	7	60.56	27	60.38	60.50	-20	9,717	-0.21%
2024/05/31	7	58.01	4	57.90	57.30	3	9,713	0.03%
2024/05/30	23	60.07	7	59.59	58.30	16	9,733	0.16%
2024/05/29	1	61.00	6.6	60.65	60.60	-5.6	9,708	-0.06%
2024/05/28	32.6	61.77	17	61.58	60.90	15.5	9,690	0.16%
2024/05/27	19.3	61.43	56.2	60.69	61.40	-36.9	9,621	-0.38%
2024/05/24	15.2	58.57	7	58.74	59.30	8.2	9,476	0.09%
2024/05/23	59	57.96	32	61.10	57.10	27	9,432	0.29%
2024/05/22	26	59.51	8.5	59.37	60.60	17.5	9,165	0.19%
2024/05/21	0	0.00	1	54.10	55.10	-1	9,469	-0.01%
2024/05/20	2	53.25	1	54.70	53.40	1	10,162	0.01%
2024/05/17	7	53.29	0	0.00	54.00	7	10,355	0.07%
2024/05/16	1	54.50	0	0.00	54.30	1	10,877	0.01%
2024/05/15	3	53.67	1	54.00	53.80	2	10,957	0.02%
2024/05/14	10	52.97	8	52.99	52.80	2	11,028	0.02%
2024/05/13	31	53.84	2	53.90	53.50	29	11,012	0.26%
2024/05/10	6.1	52.42	10	52.79	52.90	-3.9	10,958	-0.04%
2024/05/09	4	53.55	0	0.00	52.80	4	10,942	0.04%
2024/05/08	0	0.00	1	55.60	55.70	-1	10,899	-0.01%
2024/05/07	1	55.50	2	56.25	56.10	-1	10,920	-0.01%
2024/05/06	3	57.67	0	0.00	55.50	3	10,943	0.03%
2024/05/03	2	55.75	1	55.50	55.40	1	10,912	0.01%
2024/05/02	2	55.55	0	0.00	55.80	2	10,923	0.02%
2024/04/30	6	57.25	1	57.20	57.10	5	11,028	0.05%
2024/04/29	14	56.86	1	56.10	56.70	13	11,037	0.12%
2024/04/26	8	56.15	7	56.91	55.10	1	11,038	0.01%
2024/04/25	1.2	55.87	0	0.00	55.80	1.2	11,165	0.01%
2024/04/24	7	56.84	4	56.48	56.40	3	11,147	0.03%
2024/04/23	1	53.90	0	0.00	53.60	1	11,163	0.01%
2024/04/22	8.3	53.82	6	53.07	52.10	2.3	11,216	0.02%
2024/04/19	20	56.70	22	56.93	56.00	-2	11,192	-0.02%
2024/04/18	2	62.90	2	62.15	62.00	0	11,144	0.00%
2024/04/17	11	63.85	409	64.10	63.60	-398	11,100	-3.59%	大賣/鉅額交易
2024/04/16	3	62.60	24	61.51	60.80	-21	10,934	-0.19%
2024/04/15	5	63.88	15	63.77	63.40	-10	10,813	-0.09%
2024/04/12	14	66.98	8.2	66.60	65.90	5.8	10,655	0.05%
2024/04/11	7	67.46	14	67.93	67.20	-7	10,487	-0.07%
2024/04/10	19	68.83	12	68.59	69.00	7	10,310	0.07%
2024/04/09	184	69.58	216.1	69.99	68.20	-32.1	10,106	-0.32%	大買/大賣/
2024/04/08	253	68.93	238.5	68.70	68.80	14.5	9,506	0.15%	大買/大賣/
2024/04/03	119.3	69.38	121.5	69.30	67.90	-2.2	9,006	-0.02%	大買/大賣/
2024/04/02	318	65.20	50	65.16	66.00	268	7,968	3.36%	大買/鉅額交易
2024/04/01	552	58.10	415.4	58.60	60.00	136.6	7,593	1.80%	大買/大賣/鉅額交易
2024/03/29	2	55.00	2	56.10	54.60	0	7,249	0.00%
2024/03/28	2	55.75	15	55.67	56.00	-13	7,164	-0.18%
2024/03/27	16	54.81	17	54.55	55.00	-1	7,071	-0.01%
2024/03/26	13	54.22	5	54.30	54.20	8	7,007	0.11%
2024/03/25	12	57.51	14	57.60	56.60	-2	6,885	-0.03%
2024/03/22	51	56.04	59	55.89	56.10	-8	6,709	-0.12%
2024/03/21	176	57.00	202	57.09	56.80	-26	6,495	-0.40%	大買/大賣/
2024/03/20	39	54.94	17	54.04	53.80	22	6,210	0.35%
2024/03/19	37	55.68	30.5	55.38	56.00	6.5	6,025	0.11%
2024/03/18	38	53.68	44	53.54	54.10	-6	5,624	-0.11%
2024/03/15	2	49.68	10	49.73	49.65	-8	5,405	-0.15%
2024/03/14	39.2	49.07	40	49.21	48.90	-0.8	5,313	-0.02%
2024/03/13	3.7	51.90	13	52.05	51.80	-9.3	5,183	-0.18%
2024/03/12	12	54.78	21	54.19	55.80	-9	4,989	-0.18%
2024/03/11	21	53.13	20.1	50.99	51.50	0.9	4,806	0.02%
2024/03/08	22.5	55.96	32	54.91	53.20	-9.5	4,651	-0.20%
2024/03/07	56.1	59.32	51.1	58.78	59.10	5	4,570	0.11%
2024/03/06	36	57.51	35	53.25	58.00	1	4,466	0.02%
2024/03/05	4.9	53.18	5	52.46	52.90	-0.1	4,365	0.00%
2024/03/04	27.2	51.24	23	51.20	51.80	4.2	4,307	0.10%
2024/03/01	40.2	50.06	1	50.20	49.85	39.2	4,236	0.92%
2024/02/29	3	50.30	255	50.36	50.40	-252	4,197	-6.00%	大賣/鉅額交易
2024/02/27	49.2	50.03	142	49.36	49.35	-92.8	4,184	-2.22%	大賣/
2024/02/26	355.5	48.60	3	48.78	48.80	352.5	4,155	8.48%	大買/鉅額交易
2024/02/23	12.1	51.12	50.1	50.67	50.00	-38	4,237	-0.90%
2024/02/22	133.2	51.55	205.6	51.48	51.20	-72.4	4,136	-1.75%	大買/大賣/
2024/02/21	216	49.25	214	48.78	49.90	2	3,646	0.05%	大買/大賣/
2024/02/20	29	46.71	139.4	48.33	48.40	-110.4	2,926	-3.77%	大賣/鉅額交易
2024/02/19	83	43.66	74	43.51	44.00	9	2,701	0.33%
2024/02/16	1	41.90	25	41.88	42.05	-24	2,156	-1.11%
2024/02/15	14	37.34	33	37.93	38.25	-19	2,025	-0.94%
2024/02/05	7	34.52	3	34.82	34.80	4	1,919	0.21%
2024/02/02	0	0.00	2	34.50	34.65	-2	1,901	-0.11%
2024/02/01	2	34.45	8	34.94	34.50	-6	1,885	-0.32%
2024/01/31	10	34.85	0	0.00	34.85	10	1,865	0.54%
2024/01/30	6	35.60	37	36.01	35.40	-31	1,835	-1.69%
2024/01/29	36	35.58	17	35.66	35.55	19	1,787	1.06%
2024/01/26	8	35.28	3	35.03	34.60	5	1,724	0.29%
2024/01/25	3	35.00	1.1	34.97	35.10	1.9	1,679	0.11%
2024/01/24	22	35.88	35	35.83	35.50	-13	1,640	-0.79%
2024/01/23	3	35.17	4.1	35.09	35.10	-1.1	1,497	-0.07%
2024/01/22	9.2	34.67	3	34.32	34.45	6.2	1,441	0.43%
2024/01/19	68	35.43	72	34.82	34.30	-4	1,383	-0.29%
2024/01/18	2	33.40	7	33.32	33.35	-5	1,177	-0.42%
2024/01/17	24	34.18	5	34.50	33.85	19	1,140	1.67%
2024/01/16	9	34.06	27.5	33.44	34.30	-18.5	1,031	-1.79%
2024/01/15	36.5	33.87	6	33.46	33.70	30.5	915	3.33%
2024/01/12	127	32.75	102	32.92	32.60	25	816	3.06%	大買/大賣/
2024/01/11	46	32.30	10	31.84	32.40	36	661	5.44%
2024/01/10	0	0.00	1	31.15	30.70	-1	604	-0.17%
2024/01/09	5	30.10	8	30.10	30.10	-3	602	-0.50%
2024/01/08	2	30.75	0	0.00	30.40	2	608	0.33%
2024/01/05	2	30.80	0	0.00	30.75	2	607	0.33%
2024/01/03	0	0.00	20	30.95	30.70	-20	605	-3.31%
2024/01/02	0	0.00	1	30.95	31.20	-1	598	-0.17%
2023/12/29	0	0.00	2	30.65	30.40	-2	595	-0.34%
2023/12/25	0	0.00	1	30.00	29.95	-1	600	-0.17%
2023/12/19	0	0.00	1	30.15	30.15	-1	606	-0.17%
2023/12/18	1	30.55	0	0.00	30.50	1	612	0.16%
2023/12/15	0.3	31.30	1	31.25	31.00	-0.7	614	-0.12%
2023/12/13	2	31.00	0	0.00	30.90	2	613	0.33%
2023/12/08	0	0.00	1	30.70	30.75	-1	612	-0.16%
2023/12/05	3	30.90	0	0.00	30.90	3	629	0.48%
2023/12/04	3	31.80	0	0.00	31.60	3	652	0.46%
2023/12/01	1	31.80	0	0.00	31.80	1	679	0.15%
2023/11/24	1	31.85	1	32.00	31.70	0	777	0.00%
2023/11/22	0	0.00	85	32.16	31.55	-85	763	-11.13%
2023/11/21	15	30.75	0	0.00	30.60	15	703	2.13%
2023/11/20	0	0.00	6	30.40	30.15	-6	694	-0.86%
2023/11/14	6	28.35	1	28.40	28.30	5	688	0.73%
2023/11/13	0	0.00	0	28.40	28.25	0	695	0.00%
2023/11/09	1	28.70	0	0.00	28.70	1	705	0.14%
2023/10/31	2	28.75	0	0.00	28.30	2	948	0.21%
2023/10/19	1	28.45	0	0.00	28.50	1	1,730	0.06%
2023/10/18	1	28.30	0	0.00	28.15	1	1,762	0.06%
2023/10/16	1	30.00	0	0.00	29.65	1	1,856	0.05%
2023/10/13	0	0.00	0	30.75	30.40	0	1,866	0.00%
2023/10/12	0	0.00	1	30.65	30.70	-1	1,884	-0.05%
2023/09/20	0	0.00	1	30.90	30.60	-1	2,072	-0.05%
2023/09/19	1	30.90	0	0.00	30.85	1	2,080	0.05%
2023/09/18	1	31.20	0	0.00	31.15	1	2,084	0.05%
2023/09/14	2	31.68	0	0.00	31.70	2	2,114	0.09%
2023/09/11	2	31.70	0	0.00	31.35	2	2,257	0.09%
2023/09/08	2	32.75	0	0.00	32.40	2	2,408	0.08%
2023/09/07	11	33.51	4	33.36	32.90	7	2,422	0.29%
2023/09/06	6	33.73	1	34.00	33.75	5	2,414	0.21%
2023/09/05	0	0.00	5	33.35	33.55	-5	2,404	-0.21%
2023/09/04	1	33.80	16	33.70	32.70	-15	2,397	-0.63%
2023/09/01	2	32.33	1	32.80	32.50	1	2,495	0.04%
2023/08/30	8.3	32.83	3	32.65	32.40	5.3	2,527	0.21%
2023/08/29	7	31.47	7	31.61	31.90	0	2,512	0.00%
2023/08/28	1	32.00	0	0.00	32.05	1	2,513	0.04%
2023/08/25	2	32.58	3	32.78	33.40	-1	2,489	-0.04%
2023/08/23	0	0.00	1	30.35	30.35	-1	2,416	-0.04%
2023/08/17	1	31.00	0	0.00	31.40	1	2,537	0.04%
2023/08/16	0	0.00	1	30.70	30.75	-1	2,528	-0.04%
2023/08/14	0	0.00	3	30.70	30.70	-3	2,515	-0.12%
2023/08/11	1	32.10	0	0.00	32.00	1	2,501	0.04%
2023/08/10	3	32.45	3	32.55	32.45	0	2,485	0.00%
2023/08/09	15	34.53	0	0.00	34.00	15	2,453	0.61%
2023/08/08	0	0.00	2	34.58	34.55	-2	2,421	-0.08%
2023/08/07	2	35.25	0	0.00	35.45	2	2,402	0.08%
2023/08/04	13	35.55	2	35.65	35.50	11	2,366	0.46%
2023/08/02	8	34.23	7	34.36	34.30	1	2,269	0.04%
2023/08/01	189	35.69	209	35.84	35.70	-20	2,198	-0.91%	大買/大賣/
2023/07/31	105	35.22	99	35.31	35.00	6	2,046	0.29%	大買/
2023/07/28	7	34.92	2	33.98	34.50	5	1,885	0.27%
2023/07/27	21	33.73	1	33.40	33.20	20	1,737	1.15%
2023/07/26	4	33.73	3	34.00	33.15	1	1,717	0.06%
2023/07/25	56	34.22	14	34.06	34.20	42	1,665	2.52%
2023/07/24	18	31.97	0	0.00	32.00	18	1,477	1.22%
2023/07/21	16	32.71	3	33.00	32.65	13	1,467	0.89%
2023/07/20	1	32.75	3	32.80	32.95	-2	1,436	-0.14%
2023/07/19	4	31.96	7	32.86	31.90	-3	1,397	-0.21%
2023/07/14	30	32.40	7	32.22	32.40	23	1,301	1.77%
2023/07/13	4	33.05	14	32.79	32.45	-10	1,269	-0.79%
2023/07/12	0	0.00	9	30.15	30.05	-9	1,159	-0.78%
2023/07/10	0	0.00	2	31.05	30.60	-2	1,150	-0.17%
2023/07/06	0	0.00	1	32.50	32.00	-1	1,141	-0.09%
2023/07/05	1	32.20	1	32.10	32.05	0	1,130	0.00%
2023/06/30	1	31.35	0	0.00	31.40	1	1,105	0.09%
2023/06/28	1	30.90	0	0.00	30.75	1	1,098	0.09%
2023/06/27	18	31.10	0	0.00	30.60	18	1,099	1.64%
2023/06/26	1	31.65	1	31.85	31.50	0	1,088	0.00%
2023/06/20	10	32.70	0	0.00	32.05	10	1,069	0.94%
2023/06/19	3	34.30	1	33.80	34.05	2	1,044	0.19%
2023/06/16	2	33.25	15	33.53	33.30	-13	1,000	-1.30%
2023/06/15	18	33.97	2	34.03	33.80	16	970	1.65%
2023/06/14	29	34.19	45	34.21	33.80	-16	898	-1.78%
2023/06/13	5	31.95	19	32.68	31.95	-14	737	-1.90%
2023/06/12	5	32.45	5	33.15	31.70	0	718	0.00%
2023/06/09	14	32.49	29	32.95	32.60	-15	698	-2.15%
2023/06/08	34	32.54	33	33.24	32.30	1	685	0.15%
2023/06/07	181	33.01	134	32.55	33.20	47	652	7.20%	大買/大賣/
2023/06/06	16	31.36	17	31.72	31.20	-1	519	-0.19%
2023/06/05	0	0.00	2	30.90	31.00	-2	504	-0.40%
2023/06/02	0	0.00	1	31.00	30.75	-1	537	-0.19%
2023/06/01	0	0.00	1	30.90	30.90	-1	531	-0.19%
2023/05/31	14	30.61	7	30.79	30.65	7	515	1.36%
2023/05/29	3	30.17	12	30.20	30.05	-9	500	-1.80%
2023/05/26	40	30.93	15	30.96	31.20	25	474	5.27%
2023/05/25	1	28.60	5.7	28.78	28.80	-4.7	334	-1.41%
2023/05/24	0	0.00	0.1	28.60	28.55	-0.1	333	-0.04%
2023/05/19	1	28.10	1	28.25	28.20	0	342	0.00%
2023/05/18	1	28.20	0	0.00	28.20	1	343	0.29%
2023/05/15	2	27.85	0	0.00	27.95	2	347	0.58%
2023/05/11	1	27.90	0	0.00	27.70	1	354	0.28%
2023/05/10	0	0.00	7	28.06	28.15	-7	352	-1.98%
2023/05/08	2	28.35	0	0.00	28.30	2	361	0.55%
2023/05/03	2	28.30	0	0.00	28.30	2	390	0.51%
2023/04/26	1	27.80	0	0.00	28.10	1	420	0.24%
2023/04/20	1	28.85	0	0.00	28.85	1	474	0.21%
2023/04/19	1	29.05	0	0.00	29.20	1	474	0.21%
2023/04/18	0	0.00	1	29.45	29.45	-1	472	-0.21%
2023/04/07	2	28.90	3	28.85	28.85	-1	479	-0.21%
2023/03/28	1	28.90	0	0.00	28.80	1	497	0.20%
2023/03/22	3	29.30	0	0.00	29.30	3	580	0.52%
2023/03/16	4	28.61	0	0.00	28.55	4	864	0.46%
2023/03/15	1	29.05	0	0.00	29.00	1	861	0.12%
2023/03/13	2	29.25	2	29.50	29.40	0	860	0.00%
2023/03/10	2	30.18	0	30.00	30.00	2	854	0.23%
2023/03/09	2	30.45	0	0.00	30.30	2	850	0.24%
2023/03/08	1	30.85	0	0.00	30.75	1	842	0.12%
2023/03/07	11	30.94	3	30.77	30.65	8	818	0.98%
2023/03/01	0	30.85	0	0.00	29.80	0	764	0.00%
2023/02/24	0	0.00	1	29.45	29.45	-1	763	-0.13%
2023/02/23	0	0.00	30	29.30	29.40	-30	756	-3.96%
2023/02/20	0	0.00	1	29.45	29.45	-1	786	-0.13%
2023/02/10	1	29.00	0	0.00	28.80	1	790	0.13%
2023/02/09	1	29.40	0	0.00	29.35	1	785	0.13%
2023/01/31	0	0.00	2	28.88	28.90	-2	745	-0.27%
2023/01/30	3	28.63	2	28.58	28.75	1	739	0.14%
2023/01/11	20	29.00	0	0.00	29.05	20	678	2.95%
2023/01/09	0	0.00	2	28.33	28.50	-2	652	-0.31%
2022/12/29	2	27.60	0	0.00	27.60	2	648	0.31%
2022/12/21	1	28.20	0	0.00	28.40	1	630	0.16%
2022/12/20	1	28.50	0	0.00	28.30	1	629	0.16%
2022/12/15	0	0.00	3	29.65	29.60	-3	611	-0.49%
2022/12/14	31	30.51	18	30.10	30.25	13	593	2.19%
2022/12/13	5	30.95	10	30.50	30.00	-5	533	-0.94%
2022/12/12	34	30.84	1	30.75	31.50	33	490	6.73%
2022/12/09	8	30.00	31	30.19	30.65	-23	353	-6.51%
2022/11/29	0	0.00	5	28.05	28.05	-5	331	-1.51%
2022/11/28	0	0.00	5	27.90	27.90	-5	331	-1.51%
2022/11/23	0	0.00	30	27.70	27.85	-30	336	-8.91%
2022/11/22	1	27.90	4	27.85	27.60	-3	340	-0.88%
2022/11/16	0	0.00	1	27.50	27.60	-1	348	-0.29%
2022/10/26	1	25.20	0	0.00	25.00	1	421	0.24%
2022/10/24	1	25.15	0	0.00	25.05	1	420	0.24%
2022/10/12	0	0.00	2	25.60	25.55	-2	431	-0.46%
2022/10/11	0	0.00	2	25.65	25.55	-2	433	-0.46%
2022/09/27	0	0.00	5	26.60	27.00	-5	434	-1.15%
2022/09/22	5	27.30	0	0.00	28.10	5	439	1.14%
2022/09/19	0	0.00	1	27.70	27.70	-1	436	-0.23%
2022/09/15	0	0.00	2	28.45	28.20	-2	438	-0.46%
2022/09/14	4	27.93	2	28.43	28.70	2	432	0.46%
2022/09/13	53	29.32	1.5	28.61	28.80	51.6	422	12.21%
2022/09/06	0.1	26.10	0	0.00	25.70	0.1	357	0.02%
2022/09/05	2.1	26.60	0	0.00	26.25	2.1	354	0.59%
2022/09/01	0.1	27.00	0	0.00	27.00	0.1	350	0.03%
2022/08/29	0.1	26.80	0	0.00	27.00	0.1	337	0.03%
2022/08/26	1.1	27.73	11	28.35	27.80	-9.9	332	-2.98%
2022/08/22	12	28.03	6	27.79	27.60	6	299	2.00%
2022/08/19	14	28.33	38	28.61	28.70	-24	273	-8.79%
2022/08/11	0	0.00	4	25.74	25.65	-4	201	-1.98%
2022/08/05	0	0.00	3	25.00	25.15	-3	200	-1.50%
2022/08/04	3	24.20	0	0.00	24.60	3	202	1.48%
2022/08/02	0	0.00	1	25.10	24.80	-1	202	-0.49%
2022/07/28	0	0.00	5	25.20	25.20	-5	204	-2.44%
2022/07/27	5	25.20	0	0.00	25.20	5	204	2.45%
2022/07/26	3	25.00	0	0.00	24.90	3	202	1.48%
2022/07/22	0	0.00	30	26.49	26.40	-30	188	-15.92%
2022/07/21	0	0.00	10	26.10	26.25	-10	192	-5.20%
2022/07/20	0	0.00	5	26.05	25.75	-5	192	-2.60%
2022/07/19	5	25.75	0	0.00	25.75	5	193	2.58%
2022/07/18	18	26.01	0	0.00	25.95	18	191	9.38%
2022/07/15	5	24.95	0	0.00	25.30	5	189	2.64%
2022/07/14	10	24.70	0	0.00	24.75	10	187	5.32%
2022/07/05	0	0.00	3	23.70	24.00	-3	201	-1.49%
2022/07/04	0	0.00	0.4	24.00	23.70	-0.4	199	-0.21%
2022/06/30	0	0.00	2	26.10	25.65	-2	188	-1.06%
2022/06/14	0	0.00	3	29.00	29.05	-3	233	-1.28%
2022/06/13	3	29.70	0	0.00	29.45	3	234	1.28%
2022/06/10	3	30.63	6	30.70	30.45	-3	236	-1.27%
2022/05/09	0	0.00	1	28.80	28.70	-1	320	-0.31%
2022/05/05	1	29.80	0	0.00	29.80	1	330	0.30%
2022/04/29	1	29.30	0	0.00	29.25	1	353	0.28%
2022/04/18	0	30.95	8	31.10	30.85	-8	428	-1.87%
2022/04/15	1	31.45	1	31.40	31.10	0	429	0.00%
2022/04/14	2	31.80	0	0.00	31.75	2	434	0.46%
2022/04/13	0	32.00	0	0.00	31.80	0	438	0.00%
2022/04/07	0	0.00	2.8	31.30	30.70	-2.8	458	-0.61%
2022/04/06	4	32.01	0	0.00	32.00	4	472	0.85%
2022/03/31	0	32.10	0	0.00	32.15	0	487	0.00%
2022/03/24	0	32.05	0	0.00	32.10	0	499	0.00%
2022/03/15	1	28.80	0	0.00	28.75	1	510	0.20%
2022/03/07	0	0.00	18	29.59	29.65	-18	556	-3.24%
2022/03/01	4	30.26	1	30.50	30.45	3	1,094	0.27%
2022/02/21	3	32.10	0	0.00	32.15	3	1,236	0.24%
2022/02/15	1	32.70	0	0.00	32.60	1	1,275	0.08%
2022/02/14	1	32.70	0	0.00	32.55	1	1,278	0.08%
2022/02/11	0	0.00	0	33.55	33.70	0	1,279	0.00%
2022/02/07	1	32.40	1	32.85	32.75	0	1,280	0.00%
2022/01/25	0	0.00	5	30.85	30.80	-5	1,311	-0.38%
2022/01/21	0	0.00	1	31.80	31.80	-1	1,314	-0.08%
2022/01/20	0	0.00	1	32.80	32.80	-1	1,308	-0.08%
2022/01/19	0	0.00	1	33.30	33.15	-1	1,308	-0.08%
2022/01/18	24	33.70	24	34.12	33.75	0	1,306	0.00%
2022/01/17	1	32.45	0	0.00	32.90	1	1,284	0.08%
2022/01/13	1	32.95	0	0.00	32.90	1	1,289	0.08%
2022/01/12	10	33.72	17	33.34	33.15	-7	1,289	-0.54%
2022/01/11	13	33.30	6	33.50	33.30	7	1,289	0.54%
2022/01/07	0	0.00	5	33.20	33.15	-5	1,284	-0.39%
2022/01/06	0	0.00	1	33.85	33.90	-1	1,280	-0.08%
2022/01/04	7	34.42	0	0.00	34.15	7	1,281	0.55%
2021/12/30	0	0.00	11	34.50	34.45	-11	1,278	-0.86%
2021/12/29	0	0.00	1	33.85	34.50	-1	1,264	-0.08%
2021/12/28	7	34.08	0	0.00	33.85	7	1,260	0.56%
2021/12/27	3	33.75	0	0.00	33.80	3	1,265	0.24%
2021/12/24	1	33.30	0	0.00	33.40	1	1,276	0.08%
2021/12/21	0	0.00	14	33.03	33.05	-14	1,277	-1.10%
2021/12/17	7	33.29	0	0.00	32.80	7	1,279	0.55%
2021/12/14	1	33.25	0	0.00	33.00	1	1,287	0.08%
2021/12/13	0	0.00	11	33.72	33.85	-11	1,285	-0.86%
2021/12/10	3	35.00	5	35.00	35.00	-2	1,272	-0.16%
2021/12/08	6	34.47	1	34.55	34.55	5	1,276	0.39%
2021/12/02	0	0.00	2	34.70	34.50	-2	1,280	-0.16%
2021/12/01	0	0.00	10	34.82	34.95	-10	1,280	-0.78%
2021/11/30	1	35.10	0	0.00	35.10	1	1,273	0.08%
2021/11/29	4	35.18	1	35.00	35.00	3	1,257	0.24%
2021/11/26	9	38.79	14	37.24	36.50	-5	1,225	-0.41%
2021/11/25	78	39.69	60	39.77	39.20	18	1,131	1.59%
2021/11/24	1	35.95	28	37.57	37.95	-27	757	-3.57%
2021/11/23	1	34.50	10	34.78	34.50	-9	639	-1.41%
2021/11/22	17	34.86	2	34.60	34.90	15	643	2.33%
2021/11/19	1	34.15	8	34.60	34.00	-7	644	-1.09%
2021/11/18	0	0.00	2	34.65	34.45	-2	650	-0.31%
2021/11/17	6	34.94	5	34.77	34.90	1	653	0.15%
2021/11/15	12	34.40	1	34.50	34.45	11	658	1.67%
2021/11/10	0	0.00	5	32.72	32.80	-5	708	-0.71%
2021/11/09	0	0.00	2	33.10	32.90	-2	750	-0.27%
2021/11/02	10	34.68	0	0.00	33.85	10	900	1.11%
2021/10/25	0	0.00	2	32.70	32.70	-2	949	-0.21%
2021/10/20	0	0.00	5	32.00	31.90	-5	1,123	-0.44%
2021/10/19	1	31.60	2	31.65	31.45	-1	1,167	-0.09%
2021/10/12	2	30.75	0	0.00	30.40	2	1,763	0.11%
2021/10/08	1	31.90	0	0.00	31.85	1	2,260	0.04%
2021/10/07	0	0.00	1	31.55	31.85	-1	2,677	-0.04%
2021/10/05	1	30.80	1	30.25	31.00	0	3,090	0.00%
2021/10/04	1	30.15	0	0.00	30.25	1	3,167	0.03%
2021/10/01	1	32.90	2	31.48	31.35	-1	3,465	-0.03%
2021/09/30	0	0.00	20	32.10	32.35	-20	3,617	-0.55%
2021/09/29	1	31.85	0	0.00	31.90	1	3,799	0.03%
2021/09/27	0	0.00	2	33.25	33.25	-2	4,019	-0.05%
2021/09/23	3	32.43	0	0.00	32.30	3	4,050	0.07%
2021/09/15	0	0.00	1	33.30	33.70	-1	4,162	-0.02%
2021/09/14	1	33.50	0	0.00	33.30	1	4,192	0.02%
2021/09/13	1	34.05	0	0.00	33.80	1	4,207	0.02%
2021/09/10	0	0.00	2	35.00	34.70	-2	4,240	-0.05%
2021/09/09	0	0.00	11	34.95	35.00	-11	4,281	-0.26%
2021/09/08	2	33.40	0	0.00	33.35	2	4,297	0.05%
2021/09/06	2	35.25	0	36.10	34.95	2	4,453	0.04%
2021/08/27	1	35.90	0	0.00	35.75	1	4,660	0.02%
2021/08/26	2	36.05	1	35.80	35.85	1	4,664	0.02%
2021/08/25	2	36.00	5	36.32	36.00	-3	4,676	-0.06%
2021/08/23	0	0.00	1	35.05	35.10	-1	4,738	-0.02%
2021/08/20	1	34.35	0	0.00	34.15	1	4,755	0.02%
2021/08/19	0	0.00	1	34.90	34.30	-1	4,750	-0.02%
2021/08/18	1	34.35	1	33.85	35.40	0	4,761	0.00%
2021/08/17	1	33.60	0	0.00	33.50	1	4,759	0.02%
2021/08/16	1	34.60	0	0.00	35.00	1	4,746	0.02%
2021/08/13	1	36.10	0	0.00	35.35	1	4,734	0.02%
2021/08/11	1	37.50	2	37.65	36.80	-1	4,712	-0.02%
2021/08/10	6	39.24	3	38.50	38.20	3	4,679	0.06%
2021/08/09	0	0.00	5	39.92	39.65	-5	4,709	-0.11%
2021/08/06	3	40.45	0	0.00	41.10	3	4,721	0.06%
2021/08/05	1	39.90	0	0.00	39.70	1	4,742	0.02%
2021/08/04	3	39.85	1	39.85	39.80	2	4,822	0.04%
2021/07/30	1	39.60	1	40.00	39.30	0	4,927	0.00%
2021/07/29	1	38.95	1	39.30	39.70	0	4,919	0.00%
2021/07/28	13	39.60	6	39.35	39.00	7	4,917	0.14%
2021/07/27	4	42.43	0	0.00	41.00	4	4,914	0.08%
2021/07/26	0	0.00	7	42.36	42.80	-7	4,923	-0.14%
2021/07/23	12	42.85	0	0.00	42.00	12	4,886	0.25%
2021/07/22	2	42.75	12	43.12	42.80	-10	4,867	-0.21%
2021/07/21	5	42.47	5	43.00	41.65	0	4,820	0.00%
2021/07/20	19	43.42	6	44.10	43.10	13	4,713	0.28%
2021/07/19	5	42.85	12	43.13	42.85	-7	4,634	-0.15%
2021/07/16	0	0.00	9	45.83	45.35	-9	4,532	-0.20%
2021/07/15	25	47.63	68	47.39	47.00	-43	4,444	-0.97%
2021/07/14	79	46.13	86	46.54	48.15	-7	3,963	-0.18%
2021/07/13	12	43.99	23	44.43	44.40	-11	3,591	-0.31%
2021/07/12	32	43.94	12	42.38	42.10	20	3,424	0.58%
2021/07/09	7	45.17	31	45.47	45.15	-24	3,286	-0.73%
2021/07/08	16	45.90	11	45.72	45.60	5	3,291	0.15%
2021/07/07	20	44.38	43	44.55	43.70	-23	3,065	-0.75%
2021/07/06	15	42.93	10	43.05	43.45	5	3,025	0.17%
2021/07/05	34	41.94	41	42.23	43.00	-7	3,006	-0.23%
2021/07/02	4	39.03	0	0.00	39.30	4	2,855	0.14%
2021/07/01	0	0.00	2	38.90	38.10	-2	2,928	-0.07%
2021/06/30	5	39.02	3	39.15	39.05	2	3,014	0.07%
2021/06/29	17	39.59	1	39.35	39.40	16	3,136	0.51%
2021/06/28	0	0.00	16.6	39.48	39.45	-16.6	3,218	-0.52%
2021/06/25	16	40.06	0	40.10	39.70	16	3,231	0.49%
2021/06/24	12	40.15	33	40.73	39.85	-21	3,253	-0.65%
2021/06/23	43	38.79	31	39.17	38.65	12	3,361	0.36%
2021/06/21	3	38.10	1	38.90	37.90	2	3,368	0.06%
2021/06/18	2	40.20	15	40.40	39.30	-13	3,384	-0.38%
2021/06/17	10	39.91	31	40.47	40.80	-21	3,415	-0.61%
2021/06/16	7	40.56	14	41.33	40.20	-7	3,428	-0.20%
2021/06/15	33	40.04	113	40.38	40.90	-80	3,404	-2.35%	大賣/
2021/06/11	4	40.11	76	41.25	38.65	-72	3,391	-2.12%
2021/06/10	1	38.50	38	38.44	38.15	-37	3,327	-1.11%
2021/06/09	10	37.33	5	37.58	37.15	5	3,354	0.15%
2021/06/08	5	38.35	52	38.36	37.80	-47	3,392	-1.39%
2021/06/07	0	0.00	9	36.54	36.30	-9	3,374	-0.27%
2021/06/04	6	36.50	0	0.00	36.45	6	3,379	0.18%
2021/06/03	0	0.00	1	37.40	37.30	-1	3,406	-0.03%
2021/06/02	6	37.40	6	37.70	37.70	0	3,437	0.00%
2021/06/01	0	0.00	11	37.92	38.00	-11	3,446	-0.32%
2021/05/31	13	37.33	16	37.65	38.00	-3	3,433	-0.09%
2021/05/28	21	36.03	1	35.95	36.20	20	3,425	0.58%
2021/05/27	13	35.62	1	35.30	35.25	12	3,430	0.35%
2021/05/25	7	35.66	0	0.00	35.90	7	3,469	0.20%
2021/05/20	20	33.30	2	34.13	33.00	18	3,675	0.49%
2021/05/19	1	33.75	0	0.00	34.00	1	3,739	0.03%
2021/05/18	1	33.20	1	33.30	33.40	0	3,851	0.00%
2021/05/14	0	0.00	4	34.34	33.25	-4	3,923	-0.10%
2021/05/13	2	32.35	2	30.25	33.25	0	3,935	0.00%
2021/05/12	3	32.63	5	33.89	31.35	-2	3,910	-0.05%
2021/05/11	11	36.01	5	35.32	34.35	6	3,858	0.16%
2021/05/10	0	0.00	10	36.73	36.90	-10	3,881	-0.26%
2021/05/07	16	38.03	4.1	37.78	38.50	11.9	3,925	0.30%
2021/05/06	1	35.80	0	0.00	35.00	1	3,918	0.03%
2021/05/05	1	36.00	0	0.00	34.85	1	3,960	0.03%
2021/05/04	1	34.80	0	0.00	35.45	1	4,039	0.02%
2021/05/03	1	38.00	131	38.74	37.80	-130	4,067	-3.20%	大賣/鉅額交易
2021/04/29	3	40.00	3	40.80	40.20	0	4,100	0.00%
2021/04/28	11	41.36	0	0.00	41.20	11	4,206	0.26%
2021/04/27	0	0.00	0	40.85	40.55	0	4,369	0.00%
2021/04/23	4	40.76	1	41.10	40.70	3	4,853	0.06%
2021/04/22	2	41.33	5	40.74	40.20	-3	5,435	-0.06%
2021/04/21	1	42.15	0	0.00	42.00	1	5,490	0.02%
2021/04/19	3	42.63	0	0.00	42.60	3	5,781	0.05%
2021/04/16	0	0.00	20	44.27	43.90	-20	5,883	-0.34%
2021/04/15	7	43.41	18	43.49	44.60	-11	6,141	-0.18%
2021/04/14	12	42.83	15	42.51	41.95	-3	6,526	-0.05%
2021/04/13	9	44.13	28	44.32	43.80	-19	7,002	-0.27%
2021/04/12	64	45.25	82	45.84	45.10	-18	7,240	-0.25%
2021/04/09	9	46.13	37	46.43	46.15	-28	7,508	-0.37%
2021/04/08	2	45.80	2	45.73	45.40	0	7,424	0.00%
2021/04/07	11	46.12	85	45.48	45.80	-74	7,624	-0.97%
2021/04/06	9	45.16	27	45.67	44.65	-18	7,737	-0.23%
2021/04/01	27	45.54	96	45.52	45.50	-69	7,723	-0.89%
2021/03/31	4	44.10	84.3	44.48	44.65	-80.3	7,657	-1.05%
2021/03/30	2	43.80	42	43.83	43.25	-40	7,673	-0.52%
2021/03/29	2	43.67	2	43.40	43.40	0	7,754	0.00%
2021/03/26	223	44.46	163	45.18	44.00	60	7,845	0.76%	大買/大賣/
2021/03/25	15	44.14	67	44.05	44.25	-52	7,833	-0.66%
2021/03/24	16	43.26	10	43.08	43.15	6	7,934	0.08%
2021/03/23	14	43.14	25	43.81	42.90	-11	8,081	-0.14%
2021/03/22	5	44.49	33	44.35	44.05	-28	8,543	-0.33%
2021/03/19	3	43.57	45	43.62	43.45	-42	8,878	-0.47%
2021/03/17	17	43.33	12	43.95	43.50	5	10,221	0.05%
2021/03/16	18	42.66	50	42.87	43.20	-32	10,371	-0.31%
2021/03/15	26	41.81	46	41.73	41.75	-20	10,416	-0.19%
2021/03/12	3	40.60	5	41.22	40.50	-2	10,551	-0.02%
2021/03/11	2	41.10	11	40.95	41.05	-9	10,575	-0.09%
2021/03/10	5	39.80	0	0.00	39.80	5	10,617	0.05%
2021/03/09	0	0.00	1	39.60	39.40	-1	10,667	-0.01%
2021/03/08	8	40.29	5	40.20	39.00	3	10,708	0.03%
2021/03/05	2	40.48	2	40.10	40.10	0	10,868	0.00%
2021/03/04	1	41.20	0	0.00	40.80	1	10,952	0.01%
2021/03/02	1	41.50	0	0.00	41.50	1	11,111	0.01%
2021/02/26	1	42.80	0	0.00	42.65	1	11,186	0.01%
2021/02/25	0	0.00	3	43.72	43.45	-3	11,279	-0.03%
2021/02/24	2	44.45	11	44.06	43.90	-9	11,349	-0.08%
2021/02/23	1	44.55	16	44.78	45.20	-15	11,399	-0.13%
2021/02/22	35	44.71	49	44.07	45.15	-14	11,416	-0.12%
2021/02/19	12	42.30	12	42.20	43.15	0	11,524	0.00%
2021/02/18	19	42.09	34	41.56	42.55	-15	12,247	-0.12%
2021/02/17	4	39.11	14	39.06	39.25	-10	12,909	-0.08%
2021/02/05	2	40.30	13	40.04	39.85	-11	13,400	-0.08%
2021/02/04	6	40.43	3	40.90	40.90	3	13,445	0.02%
2021/02/03	1	42.10	31	41.44	40.40	-30	13,630	-0.22%
2021/02/02	23	41.84	22	41.76	41.80	1	13,717	0.01%
2021/01/29	3	41.80	1	41.35	41.35	2	13,919	0.01%
2021/01/28	5	43.38	14	43.76	42.90	-9	14,037	-0.06%
2021/01/27	7	43.97	7	44.66	44.95	0	14,143	0.00%
2021/01/26	8	43.39	6	43.35	43.55	2	14,311	0.01%
2021/01/25	3	45.50	7	44.70	44.65	-4	14,844	-0.03%
2021/01/22	17	46.84	42	46.57	46.95	-25	15,673	-0.16%
2021/01/21	28	46.25	11	46.47	46.20	17	16,685	0.10%
2021/01/20	34	46.31	19	47.09	46.00	15	16,752	0.09%
2021/01/19	44	49.28	78	49.34	48.95	-34	16,622	-0.20%
2021/01/18	30	48.09	74	49.12	49.00	-44	16,440	-0.27%
2021/01/15	40	48.17	170	49.80	47.10	-130	16,321	-0.80%	大賣/鉅額交易
2021/01/14	16	47.11	27	47.61	47.00	-11	16,056	-0.07%
2021/01/13	14	47.41	46	47.70	47.15	-32	16,466	-0.19%
2021/01/12	42	47.87	66	47.46	46.45	-24	16,505	-0.15%
2021/01/11	7	47.07	31	46.58	46.85	-24	16,438	-0.15%
2021/01/08	32	47.29	51	47.62	47.20	-19	16,715	-0.11%
2021/01/07	49	49.13	79.3	49.56	49.25	-30.3	17,142	-0.18%
2021/01/06	43	46.71	55	46.47	47.55	-12	17,061	-0.07%
2021/01/05	65	45.92	87	45.75	44.85	-22	16,741	-0.13%
2021/01/04	50	44.48	37	44.08	44.30	13	16,493	0.08%
2020/12/31	7	41.76	0	0.00	41.85	7	16,127	0.04%
2020/12/30	11	42.28	36	42.77	41.70	-25	16,062	-0.16%
2020/12/29	28	42.52	29	41.34	42.30	-1	15,875	-0.01%
2020/12/28	43	40.63	60	40.90	40.60	-17	15,701	-0.11%
2020/12/25	20	40.39	7	40.28	40.75	13	15,622	0.08%
2020/12/24	58	41.17	47	40.99	40.00	11	15,599	0.07%
2020/12/23	4	40.33	7.1	40.38	41.00	-3.1	15,532	-0.02%
2020/12/22	7	40.26	3	40.77	39.10	4	15,681	0.03%
2020/12/21	1	41.40	11	40.61	41.30	-10	16,101	-0.06%
2020/12/18	21	40.42	53	40.44	40.25	-32	16,590	-0.19%
2020/12/17	23	41.11	18	41.79	41.05	5	16,780	0.03%
2020/12/16	47	42.45	67	42.55	41.90	-20	16,637	-0.12%
2020/12/15	57	41.15	53	41.41	40.10	4	16,134	0.02%
2020/12/14	79	41.53	46	41.94	42.00	33	15,745	0.21%
2020/12/11	302	40.89	273	40.86	39.60	29	15,269	0.19%	大買/大賣/
2020/12/10	97	38.09	109	38.62	38.00	-12	14,400	-0.08%	大賣/
2020/12/09	3	37.60	7	37.64	37.85	-4	14,175	-0.03%
2020/12/08	15	36.28	48	37.69	38.40	-33	14,060	-0.23%
2020/12/07	13	35.01	2	35.75	35.60	11	13,878	0.08%
2020/12/04	16	34.75	124	34.75	34.50	-108	13,808	-0.78%	大賣/鉅額交易
2020/12/03	6	36.17	33	35.92	35.30	-27	13,736	-0.20%
2020/12/02	41	36.19	6	36.09	36.20	35	13,687	0.26%
2020/12/01	30	35.24	135	34.66	35.30	-105	13,656	-0.77%	大賣/鉅額交易
2020/11/30	16	37.53	83	37.16	36.50	-67	13,470	-0.50%
2020/11/27	10	38.25	1	37.85	37.90	9	13,375	0.07%
2020/11/26	13	38.32	5	38.07	38.20	8	13,324	0.06%
2020/11/25	11	37.35	16	38.11	37.25	-5	13,226	-0.04%
2020/11/24	22	37.59	3	37.33	37.45	19	13,345	0.14%
2020/11/23	10	37.52	8	37.82	37.40	2	13,257	0.02%
2020/11/20	25	37.70	17	37.89	37.45	8	13,199	0.06%
2020/11/19	5	37.17	3	37.32	37.40	2	13,198	0.02%
2020/11/18	24	37.77	14	37.99	37.15	10	13,134	0.08%
2020/11/17	375	38.09	384	39.35	37.60	-9	12,910	-0.07%	大買/大賣/
2020/11/16	137	38.53	144.8	38.36	39.75	-7.8	12,129	-0.06%	大買/大賣/
2020/11/13	48	35.92	103	36.45	36.15	-55	11,348	-0.48%	大賣/
2020/11/12	8	34.25	10	34.89	34.70	-2	10,779	-0.02%
2020/11/11	51	35.56	19	35.08	34.90	32	10,680	0.30%
2020/11/10	4	34.39	40	34.18	34.10	-36	10,446	-0.34%
2020/11/09	79	34.84	7	35.11	35.40	72	10,320	0.70%
2020/11/06	6	34.14	10	34.72	34.20	-4	10,162	-0.04%
2020/11/05	32	34.77	4	34.84	34.10	28	10,055	0.28%
2020/11/04	3	34.13	2	33.85	34.00	1	9,872	0.01%
2020/11/03	0	0.00	4	34.23	34.25	-4	9,733	-0.04%
2020/11/02	188	35.18	188	35.38	34.50	0	9,506	0.00%	大買/大賣/
2020/10/30	59	35.13	110	35.26	35.45	-51	8,876	-0.57%	大賣/
2020/10/29	268	33.99	283	33.88	33.90	-15	7,943	-0.19%	大買/大賣/
2020/10/28	2	31.78	59	33.23	33.35	-57	6,845	-0.83%
2020/10/27	7	30.42	1	30.40	30.35	6	6,655	0.09%
2020/10/26	0	0.00	3	30.57	30.45	-3	6,597	-0.05%
2020/10/23	76	31.00	20	31.20	31.30	56	6,518	0.86%
2020/10/22	26	30.90	20	30.90	30.90	6	6,408	0.09%
2020/10/21	100	31.86	91.4	31.89	30.15	8.6	6,145	0.14%
2020/10/20	13	30.32	23	31.13	30.60	-10	5,644	-0.18%
2020/10/19	6	30.16	8	30.26	30.95	-2	5,526	-0.04%
2020/10/16	26	30.92	68	31.03	30.50	-42	5,385	-0.78%
2020/10/15	131	31.33	197.9	31.29	31.90	-66.9	4,981	-1.34%	大買/大賣/
2020/10/14	1	28.00	39	28.98	29.00	-38	4,259	-0.89%
2020/10/13	172	26.54	141	26.22	26.40	31	3,957	0.78%	大買/大賣/
2020/10/12	15	25.30	2	25.40	25.65	13	3,728	0.35%
2020/10/08	2	24.83	0	0.00	24.50	2	3,690	0.05%
2020/10/07	0	0.00	15	24.93	25.00	-15	3,793	-0.40%
2020/10/06	17	25.36	12	25.50	25.20	5	3,806	0.13%
2020/10/05	0	0.00	6	24.45	24.50	-6	3,824	-0.16%
2020/09/29	4	24.03	41	23.75	23.75	-37	3,900	-0.95%
2020/09/28	16	24.28	7	24.42	24.35	9	3,861	0.23%
2020/09/25	126	25.90	40	26.10	23.80	86	3,853	2.23%	大買/
2020/09/24	139	26.51	122	26.58	25.60	17	3,598	0.47%	大買/大賣/
2020/09/23	219	25.66	76	25.48	26.05	143	3,046	4.69%	大買/鉅額交易
2020/09/22	6	24.60	26	24.69	25.65	-20	2,376	-0.84%
2020/09/21	2	23.35	2	23.50	23.35	0	2,033	0.00%
2020/09/18	0	0.00	3	23.13	23.10	-3	2,011	-0.15%
2020/09/17	1	22.85	2	22.85	22.85	-1	1,997	-0.05%
2020/09/16	9	23.46	65	23.09	23.00	-56	1,979	-2.83%
2020/09/15	50	22.26	1	22.60	22.60	49	1,898	2.58%
2020/09/11	0	0.00	5	21.85	21.55	-5	1,929	-0.26%
2020/09/09	1	22.00	2	22.00	22.20	-1	1,908	-0.05%
2020/09/07	2	22.55	3	22.38	22.30	-1	1,900	-0.05%
2020/09/04	23	22.54	20	22.55	22.55	3	1,887	0.16%
2020/09/03	5	22.00	5	21.95	22.00	0	1,842	0.00%
2020/09/02	1	22.15	1	22.35	22.00	0	1,827	0.00%
2020/09/01	10	22.70	5	22.25	22.30	5	1,810	0.28%
2020/08/31	10	23.20	8	23.55	23.05	2	1,783	0.11%
2020/08/28	20	23.74	12	23.78	23.45	8	1,745	0.46%
2020/08/27	2	22.43	21	22.59	22.70	-19	1,517	-1.25%
2020/08/26	10	22.45	2	22.50	22.65	8	1,478	0.54%
2020/08/25	33	22.45	31	22.62	22.15	2	1,429	0.14%
2020/08/17	0	0.00	6	21.23	21.30	-6	1,241	-0.48%
2020/08/14	3	21.10	0	0.00	20.95	3	1,248	0.24%
2020/08/12	0	0.00	1	21.10	21.10	-1	1,262	-0.08%
2020/08/07	2	21.10	0	0.00	21.35	2	1,210	0.17%
2020/08/05	0	0.00	1	21.20	20.90	-1	1,192	-0.08%
2020/08/03	0	0.00	1	20.70	20.60	-1	1,191	-0.08%
2020/07/29	1	20.55	0	0.00	20.60	1	1,179	0.08%
2020/07/28	0	0.00	0.6	20.10	20.10	-0.6	1,165	-0.06%
2020/07/27	32	22.38	124	22.43	21.15	-92	1,143	-8.05%	大賣/
2020/07/24	4	20.80	0	0.00	20.60	4	1,052	0.38%
2020/07/23	50	22.40	2	22.45	22.40	48	1,017	4.72%
2020/07/22	0	0.00	10	22.45	22.50	-10	989	-1.01%
2020/07/21	10	22.60	0	0.00	22.50	10	973	1.03%
2020/07/17	16	22.63	50	22.80	22.40	-34	944	-3.60%
2020/07/16	2	22.00	0	0.00	22.05	2	888	0.23%
2020/07/15	2	22.55	0	0.00	22.20	2	878	0.23%
2020/07/14	0	0.00	2	23.25	22.85	-2	850	-0.24%
2020/07/10	0	0.00	16	23.46	22.70	-16	704	-2.27%
2020/07/09	14	22.90	16	22.29	22.90	-2	619	-0.32%
2020/07/07	0	0.00	5	20.62	20.55	-5	496	-1.01%
2020/07/06	10	20.40	0	0.00	20.60	10	492	2.03%
2020/07/01	0	0.00	3	20.05	20.20	-3	462	-0.65%
2020/06/30	3	19.95	0	0.00	20.00	3	462	0.65%
2020/06/24	1	19.90	0	0.00	19.90	1	514	0.19%
2020/06/22	1	20.20	9	20.20	20.10	-8	562	-1.42%
2020/06/19	10	20.77	4	20.71	20.45	6	559	1.07%
2020/06/16	1	19.15	0	0.00	19.20	1	526	0.19%
2020/06/12	2	19.00	0	0.00	19.10	2	553	0.36%
2020/06/05	0	0.00	6	20.10	20.00	-6	603	-0.99%
2020/06/04	6	19.80	1	19.75	19.70	5	598	0.84%
2020/05/28	0.1	19.00	0	0.00	18.85	0.1	644	0.02%
2020/05/27	0.1	19.20	0	0.00	19.10	0.1	646	0.01%
2020/05/20	0	0.00	1	19.25	19.30	-1	636	-0.16%
2020/05/19	0	0.00	10	18.60	18.60	-10	617	-1.62%
2020/05/15	0	0.00	2	18.50	18.75	-2	619	-0.32%
2020/05/14	0	0.00	1	18.75	18.75	-1	616	-0.16%
2020/05/12	0	0.00	0.2	18.95	19.05	-0.2	609	-0.04%
2020/05/11	2	18.48	0	0.00	18.60	2	603	0.33%
2020/05/08	0	0.00	2	18.40	18.45	-2	601	-0.33%
2020/05/07	0	0.00	5	18.32	18.35	-5	599	-0.83%
2020/04/29	1	18.45	0	0.00	18.40	1	606	0.16%
2020/04/28	1	18.35	4	18.35	18.40	-3	608	-0.49%
2020/04/24	0.3	18.25	0	0.00	18.25	0.3	616	0.04%
2020/04/23	3	18.20	0	0.00	18.15	3	615	0.49%
2020/04/22	0.2	18.20	0	0.00	18.10	0.2	612	0.03%
2020/04/21	0	0.00	1	18.10	17.85	-1	606	-0.16%
2020/04/17	0.4	18.00	0	0.00	17.95	0.4	590	0.06%
2020/04/16	2	17.80	0	0.00	17.80	2	579	0.35%
2020/04/15	2	17.65	0	0.00	18.15	2	572	0.35%
2020/04/13	0	17.65	0	0.00	17.55	0	562	0.00%
2020/04/10	2	17.35	0	0.00	17.35	2	562	0.36%
2020/04/08	0	0.00	11	17.30	17.40	-11	568	-1.94%
2020/04/07	0	0.00	12	16.99	17.00	-12	567	-2.11%
2020/04/06	1	17.10	0	0.00	17.10	1	565	0.18%
2020/03/30	0	17.85	3	16.67	17.85	-3	558	-0.54%
2020/03/27	0	0.00	0.2	17.30	17.30	-0.2	529	-0.03%
2020/03/24	6	12.83	0	0.00	13.05	6	643	0.93%
2020/03/19	0	0.00	4	11.73	11.50	-4	675	-0.59%
2020/03/18	4	12.90	5	12.85	12.75	-1	655	-0.15%
2020/03/16	0	0.00	7	13.55	13.20	-7	652	-1.07%
2020/03/13	6	13.70	0	0.00	13.70	6	645	0.93%
2020/03/12	9	15.47	18	15.29	14.95	-9	629	-1.43%
2020/03/11	2	16.20	4	16.45	16.00	-2	612	-0.33%
2020/03/10	4	15.73	7	15.87	16.30	-3	617	-0.49%
2020/03/09	0	0.00	3	16.95	16.10	-3	626	-0.48%
2020/03/05	3	17.35	9	17.35	17.30	-6	768	-0.78%
2020/03/04	23	17.24	44	17.20	17.10	-21	763	-2.75%
2020/03/03	11	17.75	0	0.00	17.65	11	748	1.47%
2020/03/02	5	17.60	8	17.69	17.60	-3	742	-0.40%
2020/02/27	2	18.25	0	0.00	18.00	2	748	0.27%
2020/02/26	2	18.45	4	18.45	18.45	-2	749	-0.27%
2020/02/25	8	18.36	4	18.44	18.45	4	761	0.53%
2020/02/24	3	18.65	32	18.69	18.60	-29	769	-3.77%
2020/02/21	3	18.95	8	18.98	18.95	-5	879	-0.57%
2020/02/20	0	0.00	5	19.05	19.05	-5	905	-0.55%
2020/02/19	6	19.05	0	0.00	19.05	6	904	0.66%
2020/02/12	11	19.20	5	19.25	19.30	6	922	0.65%
2020/02/10	0	0.00	1	19.15	19.00	-1	921	-0.11%
2020/02/07	3	18.95	7	19.16	19.20	-4	918	-0.44%
2020/02/06	1	19.15	1	19.20	19.15	0	917	0.00%
2020/02/05	6	18.95	0	0.00	18.90	6	914	0.66%
2020/02/04	0	0.00	10	18.92	18.90	-10	911	-1.10%
2020/02/03	0	0.00	2	18.10	18.35	-2	916	-0.22%
2020/01/30	0	0.00	6	19.39	18.85	-6	905	-0.66%
2020/01/17	4	20.85	0	0.00	20.90	4	897	0.45%
2020/01/16	2.4	20.84	0	0.00	20.85	2.4	896	0.26%
2020/01/15	6.1	20.85	0	0.00	20.85	6.1	900	0.68%
2020/01/14	7	20.90	0	0.00	20.90	7	904	0.77%
2020/01/13	5	20.95	0	0.00	20.95	5	904	0.55%
2020/01/10	4	20.80	0	0.00	20.85	4	904	0.44%
2020/01/09	0	0.00	22	20.75	20.80	-22	904	-2.43%
2020/01/08	2	20.75	0	0.00	20.70	2	903	0.22%
2020/01/06	4	21.10	6	21.10	21.05	-2	899	-0.22%
2020/01/03	7	21.46	10	21.30	21.30	-3	898	-0.33%
2020/01/02	8	21.53	0	0.00	21.50	8	896	0.89%
2019/12/31	0	0.00	20	21.50	21.50	-20	896	-2.23%
2019/12/26	7	21.47	0	0.00	21.55	7	891	0.78%
2019/12/25	6	21.75	2	22.00	21.75	4	909	0.44%
2019/12/24	12	21.78	0	0.00	21.90	12	908	1.32%
2019/12/23	0.9	21.70	0	0.00	21.75	0.9	900	0.10%
2019/12/19	42	22.41	12	22.59	22.20	30	891	3.37%
2019/12/18	0	0.00	6	21.45	21.95	-6	764	-0.78%
2019/12/13	10	21.07	0	0.00	20.90	10	752	1.33%
2019/12/12	8	20.95	0	0.00	21.00	8	767	1.04%
2019/12/11	0	0.00	10	21.00	20.95	-10	814	-1.23%
2019/12/03	6	22.04	5	22.10	22.05	1	853	0.12%
2019/11/21	0	0.00	1	21.50	21.75	-1	709	-0.14%
2019/11/20	7	21.93	6	22.06	21.80	1	701	0.14%
2019/11/14	0	0.00	1	21.00	20.65	-1	698	-0.14%
2019/11/01	0	0.00	4	20.08	20.15	-4	700	-0.57%
2019/10/31	4	20.05	0	0.00	20.10	4	707	0.57%
2019/10/24	0	0.00	5	21.00	20.90	-5	842	-0.59%
2019/10/23	2	21.05	0	0.00	21.10	2	860	0.23%
2019/10/22	3	20.85	8	20.86	20.85	-5	864	-0.58%
2019/10/21	0	0.00	5	20.67	20.75	-5	868	-0.58%
2019/10/17	8	20.45	0	0.00	20.55	8	874	0.91%
2019/10/16	1	20.45	0	0.00	20.35	1	877	0.11%
2019/10/09	1	20.45	0	0.00	20.30	1	879	0.11%
2019/10/08	2	20.45	0	0.00	20.30	2	878	0.23%
2019/09/16	12	22.68	5	22.80	22.85	7	810	0.86%
2019/09/12	12	22.16	50	21.94	22.35	-38	766	-4.96%
2019/09/11	40	21.20	0	0.00	21.15	40	715	5.59%
2019/08/28	4	20.50	0	0.00	20.70	4	656	0.61%
2019/08/26	5	20.20	0	0.00	20.15	5	656	0.76%
2019/08/23	10	20.50	0	0.00	20.55	10	652	1.53%
2019/08/20	4	20.65	0	0.00	20.90	4	632	0.63%
2019/08/01	1	20.15	1	20.05	20.05	0	602	0.00%
2019/07/25	1	21.50	0	0.00	21.50	1	480	0.21%
2019/06/27	0	0.00	2	20.20	20.45	-2	1,028	-0.19%
2019/06/25	5	20.70	5	20.45	20.15	0	1,109	0.00%
2019/05/30	0	0.00	10	19.45	19.65	-10	1,676	-0.60%
2019/05/23	4	19.00	0	0.00	19.10	4	1,787	0.22%
2019/05/20	6	19.50	1	19.55	19.40	5	1,785	0.28%
2019/05/17	0	0.00	1	20.20	20.05	-1	1,812	-0.06%
2019/05/15	0	0.00	8	21.60	21.70	-8	1,843	-0.43%
2019/05/10	1	22.35	0	0.00	22.25	1	1,867	0.05%
2019/05/09	5	22.40	0	0.00	22.25	5	1,862	0.27%
2019/05/08	0	0.00	7	23.03	23.00	-7	1,849	-0.38%
2019/05/07	3	23.65	1	23.65	23.55	2	1,848	0.11%
2019/04/26	2	24.60	0	0.00	24.50	2	1,858	0.11%
2019/04/25	0	0.00	5	24.65	24.80	-5	1,861	-0.27%
2019/04/22	0	0.00	0.4	25.25	25.30	-0.4	1,885	-0.02%
2019/04/17	8	25.91	4	26.03	25.60	4	1,878	0.21%
2019/04/16	0	0.00	10	25.60	25.80	-10	1,814	-0.55%
2019/04/15	21	25.88	10	26.05	26.00	11	1,780	0.62%
2019/04/11	0	0.00	1	25.50	24.85	-1	1,709	-0.06%
2019/04/09	0	0.00	6	25.82	25.90	-6	1,658	-0.36%
2019/04/08	9	25.38	10	25.00	26.20	-1	1,550	-0.06%
2019/04/03	3	24.45	0	0.00	24.40	3	1,425	0.21%
2019/04/01	1	24.10	0	0.00	24.15	1	1,392	0.07%
2019/03/28	3	25.17	0	0.00	24.60	3	1,357	0.22%
2019/03/25	3	25.20	0	0.00	25.00	3	1,274	0.24%
2019/03/22	2	25.40	3	25.28	25.95	-1	1,227	-0.08%
2019/03/20	0	0.00	2	23.85	23.75	-2	1,029	-0.19%
2019/03/18	0	23.85	0	0.00	23.85	0	1,001	0.00%
2019/03/15	2	24.10	0	0.00	23.95	2	1,000	0.20%
2019/03/12	5	23.57	6	23.73	23.40	-1	901	-0.11%
2019/03/11	1	23.40	0	0.00	23.35	1	861	0.12%
2019/03/08	0	0.00	10	22.65	22.65	-10	873	-1.15%
2019/03/04	10	23.25	0	0.00	23.30	10	900	1.11%
2019/02/25	3	23.92	2	24.05	23.80	1	899	0.11%
2019/02/18	0	0.00	15	22.25	22.25	-15	917	-1.63%
2019/02/15	0	0.00	0.1	23.95	23.75	-0.1	907	-0.01%
2019/02/14	0	24.00	50	24.11	24.10	-50	900	-5.55%
2019/02/12	50	23.35	1	23.10	23.40	49	864	5.67%
2019/02/11	0	0.00	1.6	22.88	22.85	-1.6	839	-0.19%
2019/01/30	1	22.85	1	23.15	22.75	0	841	0.00%
2019/01/29	1	22.80	0	0.00	22.95	1	844	0.12%
2019/01/28	0	0.00	2	23.23	22.90	-2	850	-0.24%
2019/01/22	30	22.95	0	0.00	22.65	30	913	3.28%
2019/01/18	2	23.00	0	0.00	23.10	2	966	0.21%
2019/01/17	2	22.85	2	22.75	22.85	0	961	0.00%
2019/01/16	20	22.60	0	0.00	22.75	20	959	2.08%
2019/01/15	0	0.00	2	22.60	22.75	-2	959	-0.21%
2019/01/14	1	22.65	0	0.00	22.75	1	952	0.11%
2019/01/11	2	22.70	2	22.38	22.35	0	923	0.00%
2019/01/10	2	21.70	2	22.08	22.30	0	911	0.00%
2019/01/09	0	0.00	1	22.00	22.00	-1	917	-0.11%
2019/01/04	2	21.05	3	20.70	21.05	-1	945	-0.11%
2018/12/28	2	21.75	0	0.00	21.70	2	1,019	0.20%
2018/12/20	1	22.50	0	0.00	22.35	1	1,175	0.09%
2018/12/11	3	22.60	0	0.00	22.55	3	1,170	0.26%
2018/12/05	1	23.80	0	0.00	23.95	1	1,216	0.08%
2018/12/04	2	24.60	0	0.00	24.20	2	1,250	0.16%
2018/12/03	0	0.00	1	24.80	24.50	-1	1,277	-0.08%
2018/11/30	0	0.00	1	24.30	24.10	-1	1,290	-0.08%
2018/11/27	2	23.95	0	0.00	23.95	2	1,376	0.15%
2018/11/21	0	0.00	1	24.00	23.85	-1	1,687	-0.06%
2018/11/20	0	0.00	2	23.90	24.05	-2	1,723	-0.12%
2018/11/16	1	23.55	3	24.05	23.90	-2	1,806	-0.11%
2018/11/15	30	23.97	1	23.95	23.80	29	1,797	1.61%
2018/11/02	6	24.02	2	23.55	23.55	4	2,225	0.18%
2018/11/01	1	23.35	1	23.55	23.50	0	2,284	0.00%
2018/10/31	12	22.88	4	22.85	22.85	8	2,340	0.34%
2018/10/30	0	0.00	1	22.20	22.35	-1	2,399	-0.04%
2018/10/29	1	22.00	2	22.30	21.95	-1	2,541	-0.04%
2018/10/26	4	22.50	6	22.08	21.40	-2	2,573	-0.08%
2018/10/25	4	22.50	10	22.81	22.40	-6	2,614	-0.23%
2018/10/24	5	23.30	8	23.20	23.20	-3	2,644	-0.11%
2018/10/23	4	23.45	4	23.75	23.20	0	2,756	0.00%
2018/10/22	4	23.60	0	0.00	23.85	4	2,959	0.14%
2018/10/18	4	24.03	3	23.90	23.80	1	3,140	0.03%
2018/10/16	0	0.00	2	24.75	24.25	-2	3,187	-0.06%
2018/10/15	3	23.35	0	0.00	23.50	3	3,240	0.09%
2018/10/11	0	0.00	16	22.90	22.90	-16	3,359	-0.48%
2018/10/09	4	25.98	0	0.00	25.40	4	3,406	0.12%
2018/10/08	1	26.20	3	26.37	26.45	-2	3,735	-0.05%
2018/10/05	27	26.89	5	26.79	26.55	22	3,965	0.55%
2018/10/02	0	0.00	2	27.40	27.40	-2	3,930	-0.05%
2018/10/01	0	0.00	5	27.35	27.35	-5	3,945	-0.13%
2018/09/28	6	27.25	12	27.09	26.90	-6	3,968	-0.15%
2018/09/26	6	26.67	1	26.50	26.50	5	3,965	0.13%
2018/09/25	1	26.50	0	0.00	26.75	1	4,016	0.02%
2018/09/21	0	0.00	1	26.35	26.40	-1	4,047	-0.02%
2018/09/19	5	26.73	1	26.80	26.80	4	4,099	0.10%
2018/09/17	4	27.58	6	27.45	27.20	-2	4,179	-0.05%
2018/09/13	4	26.58	0	0.00	26.40	4	4,298	0.09%
2018/09/12	2	26.35	0	0.00	26.40	2	4,461	0.04%
2018/09/10	2	26.60	1	25.60	25.60	1	4,559	0.02%
2018/09/06	11	28.01	19	28.26	27.95	-8	5,046	-0.16%
2018/09/05	0	0.00	10	28.36	28.25	-10	5,163	-0.19%
2018/09/03	2	27.35	0	0.00	27.50	2	5,272	0.04%
2018/08/31	3	27.95	0	0.00	27.95	3	5,279	0.06%
2018/08/30	7	27.69	2	27.85	27.60	5	5,290	0.09%
2018/08/29	11	28.25	50	28.05	28.20	-39	5,335	-0.73%
2018/08/28	71	29.25	18	28.91	28.70	53	5,308	1.00%
2018/08/27	9	28.43	11	28.59	28.50	-2	5,183	-0.04%
2018/08/24	1	27.50	7	28.02	28.50	-6	5,206	-0.12%
2018/08/23	7	28.33	2	28.45	28.15	5	5,347	0.09%
2018/08/22	9	28.23	3	28.25	28.25	6	5,508	0.11%
2018/08/21	0	0.00	4	28.35	28.20	-4	5,650	-0.07%
2018/08/20	5	28.20	0	0.00	28.20	5	5,783	0.09%
2018/08/15	3	27.43	2	28.30	28.15	1	5,770	0.02%
2018/08/13	9	27.09	25	27.16	26.30	-16	5,798	-0.28%
2018/08/10	6	28.68	5	29.15	28.25	1	5,696	0.02%
2018/08/09	3	28.80	0	0.00	29.25	3	5,706	0.05%
2018/08/08	1	28.60	0	0.00	28.70	1	5,648	0.02%
2018/08/06	1	30.60	0	0.00	30.30	1	5,588	0.02%
2018/08/03	43	30.42	60	30.18	30.25	-17	5,528	-0.31%
2018/08/02	60	29.68	5	29.14	29.75	55	5,409	1.02%
2018/08/01	7	29.80	33	29.66	29.15	-26	5,353	-0.49%
2018/07/31	1	29.85	1	29.80	29.80	0	5,296	0.00%
2018/07/30	23	29.62	4	29.85	28.95	19	5,267	0.36%
2018/07/27	7	29.79	0	0.00	30.00	7	5,160	0.14%
2018/07/26	0	0.00	1	29.00	29.75	-1	4,963	-0.02%
2018/07/25	0	0.00	2	29.20	28.50	-2	4,865	-0.04%
2018/07/24	0	0.00	15	27.67	27.80	-15	4,781	-0.31%
2018/07/23	0	0.00	6	27.40	27.20	-6	4,771	-0.13%
2018/07/20	12	28.35	5	28.90	28.00	7	4,774	0.15%
2018/07/19	2	28.20	0	0.00	28.10	2	4,740	0.04%
2018/07/18	0	0.00	1	29.50	28.80	-1	4,706	-0.02%
2018/07/17	31	29.22	0	0.00	29.20	31	4,671	0.66%
2018/07/16	19	29.79	7	30.13	30.70	12	4,591	0.26%
2018/07/13	1	29.15	56	28.72	29.35	-55	4,243	-1.30%
2018/07/12	8	26.10	0	0.00	26.70	8	4,006	0.20%
2018/07/11	14	26.11	8	26.00	26.00	6	4,008	0.15%
2018/07/10	19	26.00	0	0.00	26.30	19	4,009	0.47%
2018/07/09	37	26.70	6	26.50	26.90	31	4,027	0.77%
2018/07/05	1	26.70	0	0.00	25.70	1	4,005	0.02%
2018/07/02	0	0.00	60	27.13	26.80	-60	3,909	-1.53%
2018/06/28	1	28.35	3	28.03	27.70	-2	3,849	-0.05%
2018/06/27	2	28.70	0	0.00	27.85	2	3,826	0.05%
2018/06/26	0	0.00	7	26.85	27.85	-7	3,773	-0.19%
2018/06/25	10	28.67	12	27.41	27.25	-2	3,717	-0.05%
2018/06/21	0	0.00	1	29.40	30.80	-1	3,558	-0.03%
2018/06/20	5	27.75	10	28.65	28.60	-5	3,388	-0.15%
2018/06/19	6	29.25	3	30.10	29.05	3	3,308	0.09%
2018/06/15	11	31.42	1	30.50	30.60	10	3,237	0.31%
2018/06/14	78	30.32	66	30.69	30.60	12	3,094	0.39%
2018/06/13	11	27.87	10	27.70	28.80	1	2,682	0.04%
2018/06/11	2	28.38	21	28.20	27.90	-19	2,497	-0.76%
2018/06/08	0	0.00	2	28.03	28.15	-2	2,393	-0.08%
2018/06/07	0	0.00	8	27.98	28.10	-8	2,365	-0.34%
2018/06/06	8	28.27	8	27.99	27.95	0	2,328	0.00%
2018/06/05	5	27.71	9	27.55	27.75	-4	2,245	-0.18%
2018/06/04	2	27.60	0	0.00	27.70	2	2,196	0.09%
2018/06/01	0	0.00	5	27.63	27.40	-5	2,120	-0.24%
2018/05/31	6	27.90	26	27.94	27.40	-20	2,054	-0.97%
2018/05/30	12	27.60	4	28.08	28.40	8	1,855	0.43%
2018/05/29	12	27.62	14	27.69	27.15	-2	1,654	-0.12%
2018/05/28	20	26.45	48	26.69	27.00	-28	1,494	-1.87%
2018/05/25	5	25.46	1	25.25	25.65	4	1,343	0.30%
2018/05/23	1	24.75	2	25.15	25.15	-1	1,301	-0.08%
2018/05/22	33	25.05	2	25.05	25.00	31	1,268	2.44%
2018/05/17	2	25.00	27	25.13	25.10	-25	1,078	-2.32%
2018/05/16	6	24.02	0	0.00	24.05	6	973	0.62%
2018/05/15	0	0.00	1	24.50	24.25	-1	959	-0.10%
2018/05/14	30	24.28	10	24.65	24.05	20	941	2.12%
2018/05/10	0	0.00	1	24.00	23.85	-1	890	-0.11%
2018/05/08	0	0.00	2	23.55	23.60	-2	847	-0.24%
2018/05/04	0	0.00	2	22.35	22.20	-2	824	-0.24%
2018/05/03	1	23.20	0	0.00	22.50	1	816	0.12%
2018/04/30	2	23.30	0	0.00	23.15	2	815	0.25%
2018/04/27	2	23.10	0	0.00	23.30	2	825	0.24%
2018/04/26	0	0.00	1	23.15	23.40	-1	818	-0.12%
2018/04/24	0	0.00	1	23.50	23.35	-1	744	-0.13%
2018/04/23	0	0.00	3	23.85	23.55	-3	727	-0.41%
2018/04/19	2	22.95	0	0.00	22.90	2	672	0.30%
2018/04/17	2	23.10	0	0.00	23.15	2	664	0.30%
2018/03/28	0	0.00	1	21.00	21.00	-1	639	-0.16%
2018/03/19	0	0.00	1	21.80	21.70	-1	662	-0.15%
2018/03/16	1	22.40	0	0.00	21.90	1	661	0.15%
2018/03/13	2	22.05	0	0.00	21.70	2	632	0.32%
2018/03/12	0	0.00	5	21.40	21.30	-5	615	-0.81%
2018/02/12	0	0.00	2	20.50	20.45	-2	677	-0.30%
2018/02/01	1	21.10	0	0.00	21.10	1	757	0.13%
2018/01/05	0	0.00	19	22.24	22.45	-19	1,112	-1.71%