慧洋-KY (2637)-凱基-湖口券商分點個股進出

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
73.3
漲跌
▲3.2
漲幅
+4.56%
成交量
7,072張
產業
上市航運類股
954人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-湖口券商分點個股進出

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-湖口券商分點個股進出
凱基-湖口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	0	0.00	1.1	73.20	73.30	-1.1	8,774	-0.01%
2024/05/21	1	70.00	0	0.00	70.10	1	8,832	0.01%
2024/05/20	1	70.90	0	0.00	70.80	1	9,016	0.01%
2024/05/17	0.1	71.70	0	0.00	70.80	0.1	9,019	0.00%
2024/05/16	0	0.00	16	74.78	75.00	-16	8,893	-0.18%
2024/05/15	0	0.00	7	72.49	71.40	-7	8,751	-0.08%
2024/05/14	3.1	73.20	13.2	73.67	73.90	-10.2	8,605	-0.12%
2024/05/13	51.2	76.57	44.3	74.93	73.80	6.9	8,336	0.08%
2024/05/10	39	73.10	31	72.74	73.00	8	7,840	0.10%
2024/05/09	2.2	72.23	3	73.00	70.60	-0.8	7,500	-0.01%
2024/05/08	18	75.42	8.3	74.05	70.10	9.7	7,300	0.13%
2024/05/07	5	71.34	8	71.19	71.90	-3	6,779	-0.04%
2024/05/03	3	68.73	1	68.70	69.00	2	6,492	0.03%
2024/05/02	1	67.80	0	0.00	67.80	1	6,450	0.02%
2024/04/29	2	70.60	2	69.50	68.90	0	6,401	0.00%
2024/04/26	1	69.30	3	68.70	68.70	-2	6,323	-0.03%
2024/04/25	0	0.00	1	67.70	67.10	-1	6,323	-0.02%
2024/04/24	1	67.60	0	68.00	67.50	1	6,433	0.02%
2024/04/23	1.3	69.56	6.3	69.04	69.20	-5	6,346	-0.08%
2024/04/22	9	69.31	11.1	69.47	69.20	-2.1	6,217	-0.03%
2024/04/19	7.3	66.85	5	64.10	66.30	2.3	5,846	0.04%
2024/04/18	2	63.10	2	63.55	64.70	0	5,649	0.00%
2024/04/17	1	63.50	1	63.20	63.20	0	5,642	0.00%
2024/04/16	3	63.20	2	63.10	62.90	1	5,686	0.02%
2024/04/15	0	0.00	2.3	65.74	66.00	-2.3	5,747	-0.04%
2024/04/12	1	64.20	1	66.70	66.70	0	5,782	0.00%
2024/04/11	0	0.00	1	63.90	64.20	-1	6,060	-0.02%
2024/04/10	1	62.50	3	63.60	63.20	-2	6,140	-0.03%
2024/04/09	2	62.40	9	63.14	63.70	-7	6,134	-0.11%
2024/04/08	0	0.00	1	58.50	58.50	-1	5,986	-0.02%
2024/04/02	1	57.10	0	0.00	57.30	1	6,020	0.02%
2024/04/01	0	0.00	5	58.10	58.50	-5	6,049	-0.08%
2024/03/29	2	58.15	0	0.00	58.40	2	6,209	0.03%
2024/03/28	0	0.00	0.6	59.92	58.90	-0.6	6,350	-0.01%
2024/03/27	1	58.70	1	58.60	60.00	0	6,487	0.00%
2024/03/26	1	59.00	5	60.00	59.50	-4	6,719	-0.06%
2024/03/25	0	0.00	5	62.00	61.90	-5	6,756	-0.07%
2024/03/20	0.1	61.20	2	61.35	61.10	-1.9	7,038	-0.03%
2024/03/19	5.1	60.58	1	61.60	61.50	4.1	7,029	0.06%
2024/03/18	1	58.30	1	58.20	58.60	0	7,055	0.00%
2024/03/15	1	59.00	1.4	59.24	58.90	-0.4	7,025	-0.01%
2024/03/13	1	61.00	2.2	60.60	60.60	-1.2	6,970	-0.02%
2024/03/12	0	0.00	1	61.40	61.50	-1	7,058	-0.01%
2024/03/11	1	61.70	1	61.50	61.60	0	7,280	0.00%
2024/03/08	0	0.00	7	61.16	60.80	-7	8,102	-0.09%
2024/03/07	2	60.00	0	0.00	59.80	2	8,665	0.02%
2024/03/06	3	61.13	2	61.85	60.10	1	8,832	0.01%
2024/03/05	2.3	61.63	0	0.00	61.70	2.3	8,838	0.03%
2024/03/04	3	62.07	1	61.30	62.00	2	8,891	0.02%
2024/03/01	1	60.50	0	0.00	61.10	1	9,499	0.01%
2024/02/29	8	61.14	6	61.15	61.40	2	9,495	0.02%
2024/02/27	1	59.40	3	59.17	58.10	-2	9,318	-0.02%
2024/02/26	3	59.20	0	0.00	59.30	3	9,164	0.03%
2024/02/23	1	56.70	0	0.00	56.40	1	8,967	0.01%
2024/02/22	2	56.70	10	57.16	56.80	-8	8,926	-0.09%
2024/02/21	17	56.35	16	56.76	56.50	1	8,768	0.01%
2024/02/20	0.4	55.00	0	0.00	54.90	0.4	8,562	0.00%
2024/02/19	0	0.00	7	54.00	53.90	-7	8,457	-0.08%
2024/02/16	1.2	52.33	2	52.90	53.00	-0.8	8,409	-0.01%
2024/02/02	1	51.60	0	0.00	51.60	1	8,383	0.01%
2024/02/01	0	0.00	1	53.10	53.20	-1	8,353	-0.01%
2024/01/26	0	0.00	1	52.30	51.60	-1	8,291	-0.01%
2024/01/23	1	52.70	1	52.60	52.50	0	8,292	0.00%
2024/01/22	2	52.10	0	0.00	52.20	2	8,300	0.02%
2024/01/19	1.1	51.84	0	0.00	52.10	1.1	8,297	0.01%
2024/01/18	1	53.10	2	53.20	53.20	-1	8,281	-0.01%
2024/01/17	0	0.00	1	50.30	50.30	-1	8,162	-0.01%
2024/01/15	2	51.80	12	51.57	51.50	-10	8,140	-0.12%
2024/01/12	10	51.90	0	0.00	52.10	10	8,160	0.12%
2024/01/11	1	51.40	1	51.30	51.50	0	8,199	0.00%
2024/01/10	1.1	51.11	2	50.80	51.10	-0.9	8,197	-0.01%
2024/01/09	2	52.45	28	52.50	52.50	-26	8,159	-0.32%
2024/01/08	20	54.75	1	54.20	54.00	19	7,997	0.24%
2024/01/05	27	54.96	36	54.73	54.90	-9	7,872	-0.11%
2024/01/04	0	0.00	1	53.10	53.20	-1	7,462	-0.01%
2024/01/03	16	52.94	2	52.40	52.10	14	7,437	0.19%
2024/01/02	8	52.98	6	54.40	52.40	2	7,479	0.03%
2023/12/28	1	51.80	2	52.20	51.90	-1	7,560	-0.01%
2023/12/27	18	53.38	35	53.44	53.50	-17	7,538	-0.23%
2023/12/26	3	51.43	3	52.73	53.00	0	7,480	0.00%
2023/12/22	1	53.10	19	52.85	53.20	-18	7,252	-0.25%
2023/12/21	14	53.51	16	53.52	53.60	-2	7,195	-0.03%
2023/12/20	0	0.00	2	51.70	52.00	-2	6,995	-0.03%
2023/12/19	0	0.00	1	51.00	51.00	-1	6,992	-0.01%
2023/12/18	9	51.87	1	51.30	51.30	8	7,084	0.11%
2023/12/15	0	0.00	4	51.13	51.10	-4	7,143	-0.06%
2023/12/14	6	50.67	0	0.00	50.60	6	7,403	0.08%
2023/12/13	21	52.03	18	52.37	51.50	3	7,594	0.04%
2023/12/12	0	0.00	4	50.85	50.70	-4	8,078	-0.05%
2023/12/11	3	50.63	10	50.30	50.90	-7	8,421	-0.08%
2023/12/08	6	51.43	1	50.90	50.60	5	8,403	0.06%
2023/12/07	4	51.43	8	51.28	51.20	-4	8,341	-0.05%
2023/12/06	2	52.95	7	52.67	52.50	-5	8,257	-0.06%
2023/12/05	59	55.03	39	54.33	53.60	20	8,049	0.25%
2023/12/04	24	53.44	8.8	54.15	55.00	15.2	7,193	0.21%
2023/12/01	10.4	50.23	3	50.10	50.30	7.4	6,548	0.11%
2023/11/30	2	49.30	4	49.11	48.50	-2	6,363	-0.03%
2023/11/29	1	48.10	0	0.00	48.15	1	6,336	0.02%
2023/11/28	36	48.98	36	49.08	48.90	0	6,225	0.00%
2023/11/27	2	46.70	0	0.00	46.60	2	5,540	0.04%
2023/11/24	2	45.30	1	45.20	45.10	1	5,446	0.02%
2023/11/23	0	0.00	2	44.60	44.65	-2	5,462	-0.04%
2023/11/17	3	44.13	1	44.00	44.10	2	5,642	0.04%
2023/11/16	0	0.00	1	43.10	43.50	-1	5,753	-0.02%
2023/11/09	0	43.15	0	0.00	43.00	0	6,250	0.00%
2023/11/07	0	0.00	5	43.05	42.85	-5	6,394	-0.08%
2023/11/03	1	43.30	1	43.20	43.20	0	6,435	0.00%
2023/10/31	1	42.59	0	0.00	41.70	1	6,473	0.02%
2023/10/30	1.1	42.78	0	0.00	42.80	1.1	6,532	0.02%
2023/10/25	1	43.80	11	43.99	43.75	-10	6,692	-0.15%
2023/10/24	2	43.98	0	0.00	44.00	2	6,692	0.03%
2023/10/23	0	0.00	12	44.33	44.30	-12	6,693	-0.18%
2023/10/19	3	46.53	1	46.95	47.15	2	6,775	0.03%
2023/10/18	5	46.05	0	0.00	45.25	5	6,772	0.07%
2023/10/11	2	48.70	0	0.00	47.15	2	6,906	0.03%
2023/10/06	6	49.03	7	48.89	48.90	-1	6,844	-0.01%
2023/10/05	2	47.90	1	47.25	47.30	1	6,762	0.01%
2023/10/04	6	47.39	10	47.67	47.90	-4	6,708	-0.06%
2023/10/02	2	47.75	3	47.40	47.35	-1	6,614	-0.02%
2023/09/28	0	0.00	1	48.85	48.45	-1	6,576	-0.02%
2023/09/27	2	49.45	3	49.33	48.45	-1	6,577	-0.02%
2023/09/26	2	48.08	2	48.18	48.75	0	6,572	0.00%
2023/09/25	0	0.00	20	49.27	48.70	-20	6,554	-0.31%
2023/09/22	3	49.75	2	49.75	49.65	1	6,523	0.02%
2023/09/21	29	49.88	2	49.70	49.45	27	6,474	0.42%
2023/09/20	3	50.97	7	51.00	50.00	-4	6,315	-0.06%
2023/09/19	11	50.88	0	51.50	50.50	11	6,030	0.18%
2023/09/18	7	50.91	9.1	50.90	50.50	-2.1	5,762	-0.04%
2023/09/15	18	51.69	4	51.70	51.40	14	5,563	0.25%
2023/09/14	2.2	50.60	17	49.94	50.90	-14.9	4,974	-0.30%
2023/09/08	3	45.85	3	46.15	45.80	0	4,591	0.00%
2023/09/06	1	45.95	0	0.00	45.90	1	4,572	0.02%
2023/09/05	1	46.15	1	45.70	46.35	0	4,568	0.00%
2023/09/04	0	45.50	0	0.00	45.55	0	4,580	0.00%
2023/08/30	0	45.65	0	0.00	45.55	0	4,585	0.00%
2023/08/29	1	45.10	1	45.45	45.50	0	4,615	0.00%
2023/08/25	0	43.80	0	0.00	43.30	0	4,724	0.00%
2023/08/24	0	43.75	2	43.65	43.60	-2	4,812	-0.04%
2023/08/23	8	46.27	8	45.52	44.65	0	4,852	0.00%
2023/08/21	0	45.75	0	0.00	45.80	0	4,840	0.00%
2023/08/18	26	47.15	17	47.36	47.50	9	4,706	0.19%
2023/08/17	0	0.00	4	43.95	43.95	-4	4,435	-0.09%
2023/08/11	0.1	44.90	0	0.00	44.60	0.1	4,260	0.00%
2023/08/10	2	45.40	0	0.00	45.25	2	4,239	0.05%
2023/08/09	13	45.35	0	0.00	45.45	13	4,240	0.31%
2023/08/08	1	46.55	1	46.30	46.45	0	4,223	0.00%
2023/08/04	0	0.00	3	47.28	47.40	-3	4,198	-0.07%
2023/08/02	3	47.27	6	47.35	47.35	-3	4,185	-0.07%
2023/08/01	2	47.05	3	47.10	47.05	-1	4,123	-0.02%
2023/07/28	1	47.00	0	0.00	46.40	1	4,008	0.02%
2023/07/26	10	45.50	10	45.65	45.20	0	3,930	0.00%
2023/07/18	30	45.58	35	45.62	45.45	-5	3,608	-0.14%
2023/07/17	2	45.60	0	0.00	45.65	2	3,553	0.06%
2023/07/11	0	0.00	1	47.20	47.60	-1	3,584	-0.03%
2023/07/10	10	47.20	0	0.00	47.05	10	3,630	0.28%
2023/07/06	1	49.20	5	48.82	48.85	-4	3,678	-0.11%
2023/07/05	0	0.00	10	48.85	48.85	-10	3,743	-0.27%
2023/07/04	30	50.05	15	48.75	48.75	15	3,852	0.39%
2023/07/03	1	49.80	0	0.00	49.70	1	3,824	0.03%
2023/06/29	2	48.95	2	48.60	48.65	0	3,744	0.00%
2023/06/28	1	49.45	0	0.00	48.95	1	3,768	0.03%
2023/06/26	1	50.20	1	49.80	49.95	0	3,938	0.00%
2023/06/21	7	49.94	0	0.00	50.00	7	3,998	0.18%
2023/06/16	1	50.90	2.1	50.79	50.70	-1.1	4,167	-0.03%
2023/06/14	1	51.10	0	0.00	50.70	1	4,180	0.02%
2023/06/13	12	50.29	16	50.43	50.30	-4	4,284	-0.09%
2023/06/12	21	50.30	25	50.30	50.30	-4	4,436	-0.09%
2023/06/09	30	50.93	30	50.95	51.00	0	4,541	0.00%
2023/06/08	3	51.17	0	0.00	50.80	3	4,597	0.07%
2023/06/07	2	50.70	5	50.40	50.80	-3	4,681	-0.06%
2023/06/06	6.1	50.74	0	0.00	50.40	6.1	4,705	0.13%
2023/06/05	0.1	50.50	0	0.00	50.20	0.1	4,725	0.00%
2023/06/01	2	49.90	1	49.85	49.70	1	4,924	0.02%
2023/05/31	20	52.35	20	51.00	51.00	0	5,012	0.00%
2023/05/30	3	52.53	0	0.00	52.30	3	5,388	0.06%
2023/05/29	2.7	59.96	0	0.00	60.30	2.7	5,653	0.05%
2023/05/26	13	59.40	0	0.00	59.00	13	6,084	0.21%
2023/05/25	4	61.68	1	61.90	61.30	3	6,260	0.05%
2023/05/24	3	62.80	0	0.00	62.90	3	6,258	0.05%
2023/05/23	0	0.00	2	63.20	63.00	-2	6,258	-0.03%
2023/05/18	2	63.40	0	0.00	63.40	2	6,235	0.03%
2023/05/17	0	0.00	0	63.30	63.20	0	6,231	0.00%
2023/05/16	3	62.87	0	0.00	62.90	3	6,227	0.05%
2023/05/15	16	62.99	18	62.82	62.70	-2	6,235	-0.03%
2023/05/11	3	61.87	0	0.00	61.80	3	6,235	0.05%
2023/05/08	1	60.80	1	61.00	61.00	0	6,277	0.00%
2023/05/05	3	61.40	0	0.00	61.10	3	6,320	0.05%
2023/04/28	1	63.30	0	0.00	64.10	1	6,401	0.02%
2023/04/26	1	61.50	0	0.00	62.00	1	6,421	0.02%
2023/04/25	1	62.40	0	0.00	62.00	1	6,421	0.02%
2023/04/24	0	62.80	0	0.00	62.60	0	6,439	0.00%
2023/04/19	1	63.80	2	63.80	63.50	-1	6,465	-0.02%
2023/04/18	0	0.00	14	64.76	64.60	-14	6,505	-0.22%
2023/04/17	10	65.70	0	0.00	66.00	10	6,485	0.15%
2023/04/14	0	0.00	2	65.25	65.10	-2	6,613	-0.03%
2023/04/13	5	65.18	3	64.70	64.60	2	6,660	0.03%
2023/04/12	23	66.67	42	65.64	65.80	-19	6,635	-0.29%
2023/04/11	0	0.00	1	66.10	65.80	-1	6,629	-0.02%
2023/04/10	3	66.97	5	66.92	66.40	-2	6,650	-0.03%
2023/04/07	5	65.90	20	65.71	66.60	-15	6,656	-0.23%
2023/04/06	30	64.68	18	63.84	63.80	12	6,658	0.18%
2023/03/31	0	0.00	2	64.45	64.20	-2	6,801	-0.03%
2023/03/29	3	63.73	5	63.90	63.50	-2	8,017	-0.02%
2023/03/28	4	64.95	8	65.18	64.10	-4	8,393	-0.05%
2023/03/27	1	66.00	1	66.10	66.00	0	8,799	0.00%
2023/03/24	2	63.90	3	64.80	63.70	-1	9,368	-0.01%
2023/03/23	11	65.04	0	0.00	64.30	11	9,661	0.11%
2023/03/22	0	0.00	10	67.90	68.50	-10	9,562	-0.10%
2023/03/21	0	0.00	11	67.60	67.60	-11	9,583	-0.11%
2023/03/17	2	67.80	0	0.00	67.70	2	9,707	0.02%
2023/03/16	7	69.10	2	67.80	67.60	5	9,741	0.05%
2023/03/15	70	69.50	56	68.31	68.60	14	9,749	0.14%
2023/03/14	15	67.32	14	67.85	68.20	1	9,785	0.01%
2023/03/09	0.1	67.90	0	0.00	67.00	0.1	9,771	0.00%
2023/03/07	1	68.50	1	68.60	68.30	0	9,822	0.00%
2023/03/06	9.5	68.74	3.1	68.70	68.50	6.5	9,870	0.07%
2023/03/03	4	70.20	13.1	70.08	70.60	-9.1	9,858	-0.09%
2023/03/02	29	70.23	6	70.37	69.90	23	9,745	0.24%
2023/03/01	16	69.16	30.2	68.22	67.40	-14.2	9,362	-0.15%
2023/02/24	23	67.38	9	67.94	68.00	14	9,027	0.15%
2023/02/23	13	64.16	4	64.90	65.50	9	8,555	0.11%
2023/02/22	0	0.00	5	62.10	61.90	-5	8,291	-0.06%
2023/02/21	5.1	61.45	0	0.00	61.80	5.1	8,291	0.06%
2023/02/20	0	0.00	2	60.50	60.50	-2	8,451	-0.02%
2023/02/17	0	0.00	1.1	60.13	60.20	-1.1	8,532	-0.01%
2023/02/09	0	0.00	2	62.35	62.00	-2	9,162	-0.02%
2023/02/08	0	0.00	40	61.90	62.10	-40	9,368	-0.43%
2023/02/07	0	0.00	8	61.40	61.70	-8	9,407	-0.09%
2023/02/06	0	0.00	6	60.75	61.20	-6	9,474	-0.06%
2023/02/03	1	61.80	2	62.35	61.60	-1	9,524	-0.01%
2023/02/02	0	0.00	1	61.70	61.90	-1	9,532	-0.01%
2023/01/31	3	60.50	5	60.54	60.70	-2	9,590	-0.02%
2023/01/30	2	59.90	2	59.60	59.90	0	9,621	0.00%
2023/01/17	11.1	59.71	9	59.30	59.80	2.1	9,647	0.02%
2023/01/13	0	0.00	1	58.80	58.80	-1	9,758	-0.01%
2023/01/12	0	0.00	1	59.90	59.20	-1	9,819	-0.01%
2023/01/11	3	60.07	0	0.00	60.00	3	9,844	0.03%
2023/01/10	2	60.20	0	0.00	60.10	2	9,885	0.02%
2023/01/09	0	0.00	11	59.86	60.80	-11	9,986	-0.11%
2023/01/06	2	60.30	10	60.90	60.00	-8	10,019	-0.08%
2023/01/05	1	60.40	2	60.60	60.80	-1	10,026	-0.01%
2023/01/04	5	60.40	1	60.50	60.00	4	10,126	0.04%
2023/01/03	10	61.70	1	62.00	62.60	9	10,141	0.09%
2022/12/30	2	61.80	0	0.00	61.40	2	10,203	0.02%
2022/12/29	2	61.60	0	0.00	61.40	2	10,319	0.02%
2022/12/28	9	62.30	9	61.00	61.30	0	10,428	0.00%
2022/12/27	1	62.10	2	63.10	62.10	-1	10,510	-0.01%
2022/12/26	3	62.80	11	62.98	62.70	-8	10,577	-0.08%
2022/12/23	11	64.99	20	65.26	64.80	-9	10,549	-0.09%
2022/12/22	60.1	65.96	62.1	66.01	67.00	-2	10,436	-0.02%
2022/12/21	19	64.27	11	64.55	64.80	8	9,828	0.08%
2022/12/20	13.1	62.53	16	63.03	62.80	-2.9	9,502	-0.03%
2022/12/19	27	64.19	32.2	62.25	61.90	-5.2	9,246	-0.06%
2022/12/16	53	65.41	39	64.89	64.40	14	8,936	0.16%
2022/12/15	16	61.29	9	61.51	63.50	7	8,658	0.08%
2022/12/14	2	58.80	30	58.04	58.80	-28	8,714	-0.32%
2022/12/09	30	59.33	0	0.00	60.10	30	8,953	0.34%
2022/12/08	3	57.63	20	57.50	57.80	-17	9,250	-0.18%
2022/12/07	15.2	58.86	25	59.38	58.20	-9.8	9,439	-0.10%
2022/12/06	14	59.14	40.2	60.06	57.90	-26.2	9,468	-0.28%
2022/12/05	0	0.00	11	62.14	61.30	-11	9,428	-0.12%
2022/12/02	11	61.66	20	61.30	61.50	-9	9,492	-0.09%
2022/12/01	1	62.50	1	62.20	61.50	0	9,529	0.00%
2022/11/30	0	61.20	1	61.90	61.90	-1	9,486	-0.01%
2022/11/29	3	61.20	1	61.20	61.30	2	9,493	0.02%
2022/11/28	1	59.20	8	60.64	59.40	-7	9,552	-0.07%
2022/11/25	4	60.90	9	61.00	60.70	-5	9,562	-0.05%
2022/11/24	5	58.90	0	0.00	59.80	5	9,497	0.05%
2022/11/23	10	58.70	2	58.75	58.70	8	9,479	0.08%
2022/11/21	1	57.00	20	57.10	56.40	-19	9,576	-0.20%
2022/11/16	6	59.12	7	59.26	59.00	-1	9,648	-0.01%
2022/11/15	23	58.63	0	0.00	58.50	23	9,664	0.24%
2022/11/14	0	0.00	12	58.20	58.30	-12	9,673	-0.12%
2022/11/11	21	57.74	0	0.00	57.30	21	9,690	0.22%
2022/11/10	10.1	57.30	0	0.00	56.80	10.1	9,642	0.10%
2022/11/09	3	56.63	9	56.86	57.10	-6	9,694	-0.06%
2022/11/08	42	56.34	5	57.06	56.70	37	9,791	0.38%
2022/11/07	3	56.10	0	0.00	55.60	3	9,677	0.03%
2022/11/04	12	53.28	13	54.05	54.90	-1	9,596	-0.01%
2022/11/03	2	51.00	1	51.20	51.40	1	9,419	0.01%
2022/11/02	0	0.00	2	52.25	52.00	-2	9,427	-0.02%
2022/11/01	2	51.40	0	0.00	51.10	2	9,403	0.02%
2022/10/31	13	52.42	13	52.00	52.30	0	9,403	0.00%
2022/10/28	1	54.50	0	0.00	52.80	1	9,457	0.01%
2022/10/27	1	53.20	4	53.70	54.10	-3	9,421	-0.03%
2022/10/26	3	53.27	21	52.92	53.70	-18	9,417	-0.19%
2022/10/25	10	55.30	0	0.00	54.40	10	9,401	0.11%
2022/10/24	21	55.40	0	0.00	55.40	21	9,443	0.22%
2022/10/19	13	54.68	2	54.50	54.50	11	9,370	0.12%
2022/10/18	2	54.70	0	0.00	54.70	2	9,388	0.02%
2022/10/17	10	51.91	7	52.24	53.50	3	9,488	0.03%
2022/10/14	1	53.40	6	53.72	54.00	-5	9,776	-0.05%
2022/10/13	1	53.80	4	51.85	51.60	-3	9,780	-0.03%
2022/10/12	3	54.30	6	53.90	53.80	-3	9,889	-0.03%
2022/10/11	5	56.08	5	56.80	56.10	0	9,820	0.00%
2022/10/07	5	58.90	2	58.80	58.90	3	9,705	0.03%
2022/10/06	4	57.58	1	57.20	58.30	3	9,651	0.03%
2022/10/05	1	57.20	0	0.00	57.40	1	9,582	0.01%
2022/10/04	4	55.60	10	55.26	56.50	-6	9,528	-0.06%
2022/10/03	4	53.40	1	53.90	53.90	3	9,458	0.03%
2022/09/30	5	49.40	25	49.30	51.70	-20	9,524	-0.21%
2022/09/29	4.1	51.97	8	51.25	51.20	-3.9	9,759	-0.04%
2022/09/28	3	52.60	8	52.71	51.50	-5	10,070	-0.05%
2022/09/26	10	56.35	12	55.90	55.20	-2	10,039	-0.02%
2022/09/23	4	58.10	7	59.03	57.90	-3	10,118	-0.03%
2022/09/22	20	59.46	4	59.75	58.00	16	10,163	0.16%
2022/09/21	18	58.79	43	59.23	59.70	-25	9,902	-0.25%
2022/09/20	11	56.18	1	56.20	55.40	10	9,725	0.10%
2022/09/19	1	57.40	1	55.50	55.10	0	10,215	0.00%
2022/09/16	10	58.90	13	58.81	59.10	-3	10,379	-0.03%
2022/09/15	5.1	58.15	1	57.60	59.00	4.1	10,546	0.04%
2022/09/14	12.1	55.36	12	56.11	56.70	0.1	10,629	0.00%
2022/09/13	7	55.09	6	54.90	54.60	1	10,650	0.01%
2022/09/12	5	56.06	3	56.13	55.80	2	10,866	0.02%
2022/09/08	1	52.60	0	0.00	52.70	1	10,952	0.01%
2022/09/07	0	0.00	1	54.00	54.20	-1	11,060	-0.01%
2022/09/06	15	55.47	1	55.50	55.10	14	11,209	0.12%
2022/09/05	1.1	54.50	2	54.45	54.30	-1	11,412	-0.01%
2022/09/02	13	54.52	0	0.00	54.10	13	11,571	0.11%
2022/09/01	11.1	55.82	12	56.01	55.80	-1	11,840	-0.01%
2022/08/31	3	57.40	2	57.65	57.90	1	12,072	0.01%
2022/08/30	3.1	58.23	2	58.10	57.90	1.1	12,243	0.01%
2022/08/29	12	58.65	0	0.00	58.00	12	12,384	0.10%
2022/08/26	2	62.45	1	62.80	62.60	1	12,564	0.01%
2022/08/25	1.1	62.24	0	0.00	62.20	1.1	12,740	0.01%
2022/08/24	2	63.35	2	62.90	62.80	0	13,040	0.00%
2022/08/23	0	0.00	2	64.30	63.80	-2	13,155	-0.02%
2022/08/22	9	64.83	2	65.60	64.90	7	13,280	0.05%
2022/08/19	1	69.00	0	0.00	68.10	1	13,663	0.01%
2022/08/18	1	69.20	1	69.90	69.30	0	13,935	0.00%
2022/08/17	5	69.24	12	69.80	69.20	-7	14,208	-0.05%
2022/08/16	1	68.70	1	68.80	68.50	0	14,467	0.00%
2022/08/15	2	68.45	1	69.50	69.60	1	15,072	0.01%
2022/08/12	1	67.10	1	68.80	68.60	0	15,127	0.00%
2022/08/11	4	67.08	1	67.20	66.90	3	15,344	0.02%
2022/08/10	6.1	67.41	1	67.00	66.90	5.1	15,521	0.03%
2022/08/09	1.9	67.34	1	67.60	67.40	0.9	15,835	0.01%
2022/08/08	1	67.20	0	0.00	66.70	1	16,152	0.01%
2022/08/04	2	66.00	0	0.00	66.40	2	16,756	0.01%
2022/08/03	3	67.60	5	67.10	67.20	-2	17,114	-0.01%
2022/08/02	3	66.50	3	67.60	68.00	0	17,767	0.00%
2022/07/29	7	68.54	7	68.87	68.60	0	18,835	0.00%
2022/07/28	1	68.00	5	68.30	68.00	-4	19,610	-0.02%
2022/07/27	5	67.70	0	0.00	68.30	5	20,306	0.02%
2022/07/26	5	67.16	1	67.30	67.60	4	20,545	0.02%
2022/07/25	1.1	67.63	0	0.00	68.00	1.1	20,856	0.01%
2022/07/22	10	69.50	13	68.17	69.50	-3	20,982	-0.01%
2022/07/21	33	70.20	33	68.24	68.20	0	21,120	0.00%
2022/07/20	2.2	67.90	2	67.30	67.20	0.2	20,998	0.00%
2022/07/19	4.1	67.55	4	68.40	67.80	0.1	21,373	0.00%
2022/07/18	1.1	65.84	7	66.41	66.50	-5.9	21,806	-0.03%
2022/07/15	3	65.60	1	65.20	65.30	2	22,470	0.01%
2022/07/13	4	66.48	0	0.00	64.70	4	24,483	0.02%
2022/07/11	0	0.00	2	67.10	67.10	-2	25,378	-0.01%
2022/07/08	1.1	66.36	6	66.90	67.10	-4.9	25,436	-0.02%
2022/07/07	13.1	63.38	5	64.24	65.60	8.1	25,271	0.03%
2022/07/06	14	65.89	24	66.29	65.30	-10	25,067	-0.04%
2022/07/05	7	65.14	3	63.53	64.30	4	24,880	0.02%
2022/07/04	0	0.00	1	62.80	62.10	-1	24,830	0.00%
2022/07/01	5	62.90	0	0.00	61.80	5	24,789	0.02%
2022/06/30	4	66.63	24	66.95	65.00	-20	24,566	-0.08%
2022/06/29	3.1	68.16	2	68.05	67.90	1.1	24,375	0.00%
2022/06/28	10.1	69.78	13	69.37	70.30	-2.9	24,253	-0.01%
2022/06/27	32	71.10	11	71.28	71.20	21	24,082	0.09%
2022/06/24	3	68.93	3	68.13	66.80	0	23,592	0.00%
2022/06/23	5.2	67.61	3	66.80	66.40	2.2	23,286	0.01%
2022/06/22	2	69.90	1	67.30	68.00	1	23,057	0.00%
2022/06/21	1	73.70	1	73.50	73.10	0	22,630	0.00%
2022/06/20	4	75.73	3	74.73	72.60	1	22,392	0.00%
2022/06/17	3.7	80.01	2	79.50	78.60	1.7	22,053	0.01%
2022/06/16	4	83.40	11	82.31	80.00	-7	21,857	-0.03%
2022/06/15	3	84.83	0	0.00	83.60	3	21,658	0.01%
2022/06/14	1	87.40	2	85.20	85.40	-1	21,510	0.00%
2022/06/13	33	87.38	2	89.25	87.30	31	21,437	0.14%
2022/06/10	18	90.47	8	90.13	91.00	10	21,527	0.05%
2022/06/09	2	93.70	7	96.33	93.10	-5	21,528	-0.02%
2022/06/08	6	99.77	3	99.70	98.20	3	21,804	0.01%
2022/06/07	6	105.00	0	0.00	104.50	6	22,353	0.03%
2022/06/06	7	105.43	7	103.71	102.00	0	22,305	0.00%
2022/06/02	0	0.00	0.3	103.50	103.50	-0.3	22,127	0.00%
2022/06/01	4	98.88	12	100.90	102.00	-8	22,033	-0.04%
2022/05/31	3	98.00	1	97.70	97.60	2	21,879	0.01%
2022/05/30	23	97.72	20	97.80	97.80	3	21,952	0.01%
2022/05/27	5	98.12	2	97.85	97.50	3	21,887	0.01%
2022/05/26	3	99.27	41.3	99.80	100.50	-38.3	21,470	-0.18%
2022/05/25	3	98.17	2	99.80	97.70	1	21,354	0.00%
2022/05/24	4.3	98.02	6	97.52	97.20	-1.7	21,214	-0.01%
2022/05/23	38.1	98.32	18	98.86	97.40	20.1	21,216	0.09%
2022/05/20	3	94.10	3	93.30	93.60	0	20,693	0.00%
2022/05/19	5	90.08	1	92.00	91.90	4	20,716	0.02%
2022/05/18	5	93.56	5	93.54	93.40	0	20,599	0.00%
2022/05/17	10	92.00	2	93.90	91.80	8	20,581	0.04%
2022/05/16	1	94.80	1	94.60	95.50	0	20,511	0.00%
2022/05/13	2	95.70	1	95.70	94.60	1	20,239	0.00%
2022/05/12	7	97.10	6	97.90	94.50	1	20,084	0.00%
2022/05/11	3	99.57	2	98.65	98.00	1	19,675	0.01%
2022/05/10	16	102.84	15	103.93	101.00	1	19,482	0.01%
2022/05/09	17.1	102.03	5	103.60	100.50	12.1	18,875	0.06%
2022/05/06	11	105.55	23	105.46	108.00	-12	18,397	-0.07%
2022/05/05	9	103.72	20	103.25	105.00	-11	17,863	-0.06%
2022/05/04	15	98.49	20	98.84	100.50	-5	17,011	-0.03%
2022/05/03	14	93.46	5	92.66	94.60	9	16,316	0.06%
2022/04/29	10	90.75	14	91.25	92.20	-4	16,138	-0.02%
2022/04/28	3	88.10	2	87.80	87.00	1	15,888	0.01%
2022/04/27	10	85.76	6	85.63	86.00	4	15,709	0.03%
2022/04/26	18	87.93	17	86.82	85.40	1	15,567	0.01%
2022/04/25	15	90.45	3.1	90.59	88.30	11.9	15,288	0.08%
2022/04/22	5	97.94	8	98.51	97.80	-3	14,841	-0.02%
2022/04/21	17.1	102.70	42	102.07	100.50	-24.9	14,272	-0.17%
2022/04/20	24	102.25	28	103.18	98.60	-4	13,562	-0.03%
2022/04/19	14.1	99.49	16	99.82	98.50	-1.9	12,164	-0.02%
2022/04/18	5	99.12	22	98.99	95.80	-17	11,499	-0.15%
2022/04/15	12	96.59	25	96.87	99.30	-13	11,147	-0.12%
2022/04/14	3	90.00	4	90.93	91.10	-1	10,553	-0.01%
2022/04/13	2	88.80	1	89.10	88.40	1	10,569	0.01%
2022/04/11	4	89.93	2	89.85	90.50	2	10,472	0.02%
2022/04/08	4	88.35	3	87.93	88.50	1	10,337	0.01%
2022/04/07	1	88.10	1	84.80	84.80	0	10,279	0.00%
2022/04/06	2	86.40	3	87.13	87.50	-1	10,235	-0.01%
2022/04/01	0	0.00	1	87.00	87.50	-1	10,292	-0.01%
2022/03/29	1	86.00	0	0.00	86.30	1	10,363	0.01%
2022/03/28	1	84.00	0	0.00	86.50	1	10,438	0.01%
2022/03/25	1	83.60	0	0.00	84.70	1	10,660	0.01%
2022/03/24	0	0.00	1	86.60	86.40	-1	10,848	-0.01%
2022/03/23	1	88.10	4	87.40	88.00	-3	11,509	-0.03%
2022/03/22	2	87.20	3	87.40	86.70	-1	12,102	-0.01%
2022/03/18	1	88.00	0	0.00	88.30	1	12,395	0.01%
2022/03/17	1	88.50	1	88.80	88.50	0	12,374	0.00%
2022/03/16	24	90.97	12	89.81	87.50	12	12,354	0.10%
2022/03/15	4	95.93	0	0.00	92.20	4	12,199	0.03%
2022/03/14	15	100.48	10	100.55	99.40	5	12,142	0.04%
2022/03/11	5	99.32	6	98.97	99.50	-1	11,808	-0.01%
2022/03/10	8	98.05	17.2	96.75	99.50	-9.2	11,305	-0.08%
2022/03/09	4	90.20	3	90.00	90.50	1	10,610	0.01%
2022/03/08	3	87.20	3.3	87.08	85.90	-0.3	10,644	0.00%
2022/03/07	1	89.30	0	0.00	89.90	1	10,536	0.01%
2022/03/04	29	93.54	25	92.70	91.50	4	10,468	0.04%
2022/03/02	3	91.67	2	93.10	92.00	1	10,161	0.01%
2022/03/01	2	92.20	4	92.00	92.70	-2	10,086	-0.02%
2022/02/25	5	91.80	6	90.93	89.90	-1	9,997	-0.01%
2022/02/24	1	89.80	3	91.73	89.80	-2	9,799	-0.02%
2022/02/23	9	91.22	8.4	90.47	91.90	0.7	9,637	0.01%
2022/02/22	0	0.00	43	89.46	89.50	-43	9,332	-0.46%
2022/02/21	5	89.80	61	89.90	90.00	-56	9,196	-0.61%
2022/02/18	0	0.00	5.1	89.22	89.90	-5.1	9,023	-0.06%
2022/02/17	2	88.60	3.2	88.91	88.50	-1.2	8,932	-0.01%
2022/02/16	3	87.73	5	88.22	89.60	-2	8,823	-0.02%
2022/02/15	0	0.00	1	85.20	84.30	-1	8,687	-0.01%
2022/02/14	0	0.00	14	82.96	83.20	-14	8,690	-0.16%
2022/02/11	0	0.00	1	82.80	83.00	-1	8,694	-0.01%
2022/02/10	11	84.55	1	85.00	84.00	10	8,765	0.11%
2022/02/09	0	0.00	3	80.93	81.00	-3	8,665	-0.03%
2022/02/08	1	79.00	1	79.00	79.80	0	8,694	0.00%
2022/02/07	0	0.00	7	76.63	78.50	-7	8,886	-0.08%
2022/01/25	0	0.00	2	74.10	73.10	-2	9,189	-0.02%
2022/01/24	1	75.90	1	74.90	75.90	0	9,262	0.00%
2022/01/21	0.2	77.30	0	0.00	77.50	0.2	9,285	0.00%
2022/01/20	1	74.80	5	75.70	76.10	-4	9,246	-0.04%
2022/01/19	4	77.00	0	0.00	74.90	4	9,303	0.04%
2022/01/14	0	0.00	3	76.60	79.10	-3	9,374	-0.03%
2022/01/13	1	78.40	0	0.00	78.20	1	9,432	0.01%
2022/01/10	0	0.00	0.5	78.99	79.60	-0.5	9,759	0.00%
2022/01/07	1	82.40	1	81.70	79.80	0	9,786	0.00%
2022/01/06	3	83.13	3	82.10	81.60	0	9,897	0.00%
2022/01/05	0	0.00	1	82.10	81.40	-1	9,908	-0.01%
2021/12/30	1	81.30	1.5	81.81	81.60	-0.5	10,494	0.00%
2021/12/29	2	82.80	2	83.25	82.60	0	10,668	0.00%
2021/12/28	1	83.60	1	82.10	81.90	0	10,790	0.00%
2021/12/27	1	83.60	0	0.00	82.50	1	11,021	0.01%
2021/12/24	1	82.50	1	83.20	82.80	0	11,269	0.00%
2021/12/23	4	84.20	2.5	82.70	83.10	1.5	11,531	0.01%
2021/12/22	3	83.20	5	83.26	83.50	-2	11,633	-0.02%
2021/12/21	104	84.25	7	83.50	83.50	97	11,559	0.84%	大買/
2021/12/20	14.1	84.62	14	83.54	83.00	0.1	11,394	0.00%
2021/12/17	21	83.95	33	82.88	83.40	-12	11,254	-0.11%
2021/12/16	20.8	78.75	23	79.72	79.70	-2.2	10,636	-0.02%
2021/12/15	2	73.95	5	75.66	77.50	-3	10,067	-0.03%
2021/12/14	1	71.00	0	0.00	70.50	1	9,882	0.01%
2021/12/13	2	73.40	1	73.20	73.20	1	9,896	0.01%
2021/12/10	0	0.00	0.5	73.30	72.60	-0.5	9,981	-0.01%
2021/12/09	2	74.60	7	75.54	74.70	-5	10,063	-0.05%
2021/12/08	8	76.16	2	78.00	75.70	6	10,226	0.06%
2021/12/07	1	75.10	1	75.10	75.30	0	10,085	0.00%
2021/12/06	0	0.00	1	74.40	74.10	-1	10,137	-0.01%
2021/12/03	1	75.80	0	0.00	73.00	1	10,232	0.01%
2021/12/02	1	76.10	1	76.30	74.90	0	10,590	0.00%
2021/12/01	2	72.40	1	72.70	72.70	1	10,660	0.01%
2021/11/30	0	0.00	3	72.00	73.10	-3	11,010	-0.03%
2021/11/29	1	68.80	3	70.63	70.60	-2	11,221	-0.02%
2021/11/26	8	70.61	0	0.00	69.80	8	11,592	0.07%
2021/11/24	0	0.00	15	73.00	73.20	-15	12,403	-0.12%
2021/11/19	2	70.00	3	70.70	69.50	-1	13,714	-0.01%
2021/11/17	0	0.00	2	70.50	70.80	-2	15,308	-0.01%
2021/11/16	0	0.00	1	72.50	72.80	-1	15,561	-0.01%
2021/11/15	1	70.80	0	0.00	70.60	1	16,377	0.01%
2021/11/12	0	0.00	1	73.20	73.20	-1	16,816	-0.01%
2021/11/11	1	70.40	0	0.00	70.60	1	16,780	0.01%
2021/11/10	6	72.87	3	72.50	72.60	3	16,824	0.02%
2021/11/09	1	71.10	3	72.73	72.90	-2	16,866	-0.01%
2021/11/08	1	71.00	1	71.50	71.60	0	16,862	0.00%
2021/11/05	0	0.00	3	69.93	70.30	-3	16,934	-0.02%
2021/11/04	11	70.34	8	71.19	69.10	3	17,083	0.02%
2021/11/03	3	68.70	33	68.49	68.00	-30	17,159	-0.17%
2021/11/02	29	67.01	0	0.00	66.70	29	17,617	0.16%
2021/11/01	0	0.00	1	66.70	67.00	-1	17,840	-0.01%
2021/10/28	8	65.20	175	65.11	64.60	-167	17,868	-0.93%	大賣/鉅額交易
2021/10/27	78	66.02	1	66.60	65.70	77	18,117	0.43%
2021/10/26	1	67.80	0	0.00	68.00	1	18,603	0.01%
2021/10/25	2	68.65	3	69.13	68.70	-1	19,193	-0.01%
2021/10/22	1	67.80	0	0.00	68.20	1	19,525	0.01%
2021/10/21	1	69.80	1	71.00	70.20	0	19,883	0.00%
2021/10/20	0	0.00	15	69.00	68.80	-15	20,089	-0.07%
2021/10/19	2	67.55	0	0.00	67.70	2	20,461	0.01%
2021/10/18	0	0.00	3	65.20	67.70	-3	20,902	-0.01%
2021/10/15	12.4	68.79	4	67.80	68.10	8.4	21,232	0.04%
2021/10/14	1	67.00	0	0.00	68.20	1	21,392	0.00%
2021/10/13	10	68.30	0	0.00	67.70	10	21,481	0.05%
2021/10/12	0	0.00	1	69.60	69.60	-1	22,429	0.00%
2021/10/08	1	76.20	14	75.84	76.30	-13	22,963	-0.06%
2021/10/07	5	75.76	12	75.48	75.50	-7	23,501	-0.03%
2021/10/06	1	71.50	2	72.50	71.30	-1	23,866	0.00%
2021/10/05	0	0.00	2	69.00	71.50	-2	24,268	-0.01%
2021/10/04	17	72.75	3	70.60	70.50	14	24,809	0.06%
2021/10/01	338.6	77.69	267	77.15	74.40	71.6	25,770	0.28%	大買/大賣/
2021/09/30	30.4	81.28	5	81.06	80.90	25.4	26,652	0.10%
2021/09/29	17	79.14	16	79.04	77.00	1	27,527	0.00%
2021/09/28	0	0.00	86	77.50	77.90	-86	28,566	-0.30%
2021/09/27	1	79.30	1	81.50	79.20	0	29,831	0.00%
2021/09/24	4	80.28	13	80.98	81.20	-9	33,083	-0.03%
2021/09/23	1	80.00	1	79.80	78.90	0	34,886	0.00%
2021/09/22	0	0.00	1	79.20	77.80	-1	37,267	0.00%
2021/09/17	1	79.70	0	0.00	80.00	1	39,933	0.00%
2021/09/15	1	78.00	3	79.70	79.90	-2	46,178	0.00%
2021/09/14	0	0.00	2	80.20	78.30	-2	48,285	0.00%
2021/09/13	11	80.35	0	0.00	79.50	11	51,510	0.02%
2021/09/10	2	78.00	12	78.20	78.80	-10	51,714	-0.02%
2021/09/09	3	78.20	1	78.30	78.20	2	53,088	0.00%
2021/09/08	0	0.00	6	78.67	79.40	-6	53,904	-0.01%
2021/09/07	26	80.64	38	80.47	78.20	-12	55,329	-0.02%
2021/09/06	19	79.45	12	80.36	77.70	7	55,943	0.01%
2021/09/03	5	81.46	8	82.00	81.30	-3	56,818	-0.01%
2021/09/02	1	84.20	3	83.27	84.60	-2	56,864	0.00%
2021/09/01	3	85.27	3.7	84.16	83.50	-0.7	57,142	0.00%
2021/08/30	13	92.00	6	91.97	90.50	7	58,324	0.01%
2021/08/27	5	88.44	2	90.00	88.80	3	58,913	0.01%
2021/08/26	12	89.86	12.3	90.15	89.70	-0.3	61,224	0.00%
2021/08/25	8.2	89.05	12.3	88.92	91.00	-4.1	62,654	-0.01%
2021/08/24	34	90.57	31	89.61	87.00	3	62,379	0.00%
2021/08/23	3	84.60	25	86.63	87.30	-22	61,844	-0.04%
2021/08/20	6	78.28	8	78.94	79.40	-2	62,542	0.00%
2021/08/19	41.5	82.01	36	80.25	76.70	5.5	62,969	0.01%
2021/08/18	17	77.36	16	78.13	81.60	1	62,946	0.00%
2021/08/17	0	0.00	1.7	76.62	74.20	-1.7	63,698	0.00%
2021/08/16	6.2	76.16	7.2	76.36	76.10	-1	65,314	0.00%
2021/08/13	8	78.05	7	77.19	76.10	1	66,434	0.00%
2021/08/12	6	77.35	5	77.30	77.90	1	67,719	0.00%
2021/08/11	6	75.95	9	76.32	76.40	-3	68,500	0.00%
2021/08/10	3.2	79.13	4	80.95	77.10	-0.8	68,870	0.00%
2021/08/09	15	81.43	13	80.74	79.60	2	69,060	0.00%
2021/08/06	19	81.94	16	83.99	82.00	3	69,491	0.00%
2021/08/05	8	79.85	12.2	79.80	79.20	-4.2	69,395	-0.01%
2021/08/04	4.2	78.41	6	78.37	78.50	-1.8	69,542	0.00%
2021/08/02	12	76.84	39	78.87	79.00	-27	70,835	-0.04%
2021/07/30	52.3	79.94	27	82.65	78.00	25.3	70,764	0.04%
2021/07/29	21.2	79.99	16	79.33	83.20	5.2	70,488	0.01%
2021/07/28	18	77.22	60	77.06	75.70	-42	70,084	-0.06%
2021/07/27	57	78.19	38	78.01	75.00	19	69,851	0.03%
2021/07/26	20	80.16	15	79.41	78.00	5	69,664	0.01%
2021/07/23	31	80.26	12	81.81	81.60	19	69,686	0.03%
2021/07/22	14	78.94	70	78.55	78.20	-56	69,480	-0.08%
2021/07/21	19	81.57	28	80.19	79.50	-9	69,262	-0.01%
2021/07/20	22.2	84.04	32	83.23	83.00	-9.8	69,033	-0.01%
2021/07/19	16.7	87.95	3	87.53	86.60	13.7	70,040	0.02%
2021/07/16	95.1	92.07	44	92.42	88.00	51.1	70,757	0.07%
2021/07/15	22	87.91	20	90.13	91.40	2	70,483	0.00%
2021/07/14	41	86.67	32	86.04	83.10	9	71,253	0.01%
2021/07/13	84	90.05	36	89.29	88.00	48	71,451	0.07%
2021/07/12	22.3	98.28	21.1	96.09	95.00	1.2	71,273	0.00%
2021/07/09	42.4	98.26	83	97.87	95.00	-40.6	70,768	-0.06%
2021/07/08	126.4	99.79	90	99.49	101.00	36.4	70,237	0.05%	大買/
2021/07/07	87	100.81	67	99.85	96.40	20	69,118	0.03%
2021/07/06	120.1	102.35	74	102.46	99.90	46.1	68,179	0.07%	大買/
2021/07/05	74	103.57	75	101.51	99.30	-1	67,273	0.00%
2021/07/02	55	110.45	62	109.69	109.50	-7	66,281	-0.01%
2021/07/01	163.4	114.98	96	115.18	111.00	67.4	65,435	0.10%	大買/
2021/06/30	52.1	104.20	90.2	106.29	110.50	-38.1	62,480	-0.06%
2021/06/29	136.1	107.59	250.1	105.59	100.50	-114	60,994	-0.19%	大買/大賣/鉅額交易
2021/06/28	162	105.98	210	107.30	107.00	-48	59,009	-0.08%	大買/大賣/
2021/06/25	264	102.31	139.2	102.53	102.00	124.8	56,329	0.22%	大買/大賣/鉅額交易
2021/06/24	125	94.13	144	94.61	98.10	-19	53,319	-0.04%	大買/大賣/
2021/06/23	144.5	93.69	119	93.86	89.80	25.5	50,069	0.05%	大買/大賣/
2021/06/22	100	97.75	66.3	97.68	99.70	33.8	47,918	0.07%
2021/06/21	9	90.52	3.3	90.70	90.70	5.8	44,599	0.01%
2021/06/18	43	80.69	133.1	81.66	82.50	-90.1	44,279	-0.20%	大賣/
2021/06/17	80	74.07	38	73.59	75.00	42	43,059	0.10%
2021/06/16	132	75.32	62	74.63	71.70	70	42,298	0.17%	大買/
2021/06/15	42	73.95	32	74.38	74.30	10	40,804	0.02%
2021/06/11	36	70.80	35	71.34	70.50	1	39,747	0.00%
2021/06/10	10	66.15	10	66.74	67.80	0	38,670	0.00%
2021/06/09	58.5	67.50	51	67.74	66.90	7.5	38,325	0.02%
2021/06/08	11	67.62	9	69.76	67.50	2	37,791	0.01%
2021/06/07	20	67.15	21	68.43	65.40	-1	36,736	0.00%
2021/06/04	32	72.60	21.6	73.86	70.20	10.4	35,885	0.03%
2021/06/03	78	78.82	60.5	78.94	76.70	17.5	34,724	0.05%
2021/06/02	45.1	74.36	77	75.75	77.00	-31.9	32,196	-0.10%
2021/06/01	31	69.14	18	69.12	70.00	13	30,426	0.04%
2021/05/31	29	69.56	28.3	69.44	67.40	0.7	29,963	0.00%
2021/05/28	25	69.12	16	68.98	68.60	9	29,180	0.03%
2021/05/27	19	67.39	40	67.26	68.20	-21	28,200	-0.07%
2021/05/26	19	67.03	56.5	66.94	66.10	-37.5	27,470	-0.14%
2021/05/25	101.1	69.10	68.3	67.30	65.50	32.8	26,646	0.12%	大買/
2021/05/24	62	71.09	75	71.42	70.00	-13	25,420	-0.05%
2021/05/21	62	64.78	48.2	65.04	67.70	13.8	23,704	0.06%
2021/05/20	83	65.92	81	66.29	61.70	2	22,447	0.01%
2021/05/19	14.3	62.73	11	62.46	64.90	3.3	21,046	0.02%
2021/05/18	3	56.20	6	57.55	59.00	-3	20,204	-0.01%
2021/05/17	2	55.25	1	54.60	53.70	1	19,623	0.01%
2021/05/14	41	58.76	17	56.87	59.60	24	19,165	0.13%
2021/05/13	5	57.78	10	57.56	57.50	-5	18,372	-0.03%
2021/05/12	9.2	66.63	6	71.72	63.80	3.2	17,695	0.02%
2021/05/11	30	74.47	38	74.69	70.80	-8	17,218	-0.05%
2021/05/10	12	74.15	7	71.76	75.10	5	15,994	0.03%
2021/05/07	0	0.00	25.7	62.87	68.30	-25.7	15,655	-0.16%
2021/05/06	6	69.47	7.3	64.62	66.10	-1.3	15,376	-0.01%
2021/05/05	5.1	65.83	3	68.33	68.50	2.1	15,070	0.01%
2021/05/04	3	70.00	0	0.00	67.00	3	14,815	0.02%
2021/05/03	2	73.20	4	75.10	74.40	-2	14,627	-0.01%
2021/04/29	2	69.25	9	67.16	70.80	-7	14,362	-0.05%
2021/04/28	5	66.24	2	66.35	66.50	3	14,027	0.02%
2021/04/27	3.6	65.40	1	66.10	66.10	2.6	13,789	0.02%
2021/04/26	5	62.58	37	60.64	64.30	-32	13,492	-0.24%
2021/04/23	59	56.35	33	55.48	58.60	26	13,222	0.20%
2021/04/22	39	56.95	28	57.23	54.10	11	12,087	0.09%
2021/04/21	7	51.50	16	53.16	53.90	-9	11,255	-0.08%
2021/04/20	30	48.32	25	48.19	49.00	5	10,506	0.05%
2021/04/19	27	45.74	9	46.24	46.90	18	9,456	0.19%
2021/04/16	1	42.20	15.1	42.35	42.75	-14.1	8,607	-0.16%
2021/04/15	6	38.94	8	38.71	38.90	-2	8,037	-0.02%
2021/04/14	0	0.00	3	38.48	38.00	-3	7,958	-0.04%
2021/04/13	1	38.85	0	0.00	38.20	1	7,811	0.01%
2021/04/12	11	39.27	2	39.58	38.40	9	7,710	0.12%
2021/04/09	2	37.75	20	38.00	37.55	-18	7,495	-0.24%
2021/04/08	18	39.90	5	39.62	39.50	13	7,199	0.18%
2021/04/07	13.1	40.30	4	40.15	40.00	9.1	6,955	0.13%
2021/04/06	50	38.87	4	38.41	38.90	46	6,566	0.70%
2021/04/01	4	36.29	1	36.25	36.45	3	6,256	0.05%
2021/03/31	4	34.95	3	35.40	35.80	1	5,819	0.02%
2021/03/30	1	32.85	0	0.00	32.95	1	5,335	0.02%
2021/03/29	1	32.70	0	0.00	33.00	1	5,308	0.02%
2021/03/26	1	31.90	1	32.00	32.35	0	5,372	0.00%
2021/03/24	0	0.00	9	31.87	32.00	-9	5,523	-0.16%
2021/03/23	2	32.55	0	0.00	32.40	2	5,456	0.04%
2021/03/22	2	32.95	0	0.00	32.95	2	5,314	0.04%
2021/03/19	3	31.83	0	0.00	32.00	3	5,046	0.06%
2021/03/18	2	31.00	0	31.30	31.45	2	4,834	0.04%
2021/03/17	0	0.00	5.1	30.00	30.20	-5.1	4,698	-0.11%
2021/03/16	1	29.50	0	0.00	29.90	1	4,630	0.02%
2021/03/10	0	0.00	3.1	28.64	28.85	-3.1	4,446	-0.07%
2021/03/08	0	0.00	1.1	28.05	28.00	-1.1	4,313	-0.02%
2021/02/26	0	0.00	1	27.85	27.85	-1	4,016	-0.02%
2021/02/25	0	0.00	3	27.90	27.90	-3	3,963	-0.08%
2021/02/24	0	0.00	0	27.05	27.10	0	3,886	0.00%
2021/02/23	0	0.00	1	26.90	26.85	-1	3,814	-0.03%
2021/02/22	0	0.00	1	26.75	26.65	-1	3,778	-0.03%
2021/02/18	4	26.89	1	26.60	26.75	3	3,721	0.08%
2021/02/17	0	0.00	1	25.40	25.75	-1	3,617	-0.03%
2021/02/04	1	24.70	0	0.00	24.75	1	3,539	0.03%
2021/01/27	0	0.00	1	24.50	24.50	-1	3,475	-0.03%
2021/01/26	0	0.00	3	24.80	24.55	-3	3,468	-0.09%
2021/01/25	2	25.10	0	0.00	25.00	2	3,462	0.06%
2021/01/18	0	0.00	5	25.05	25.20	-5	3,304	-0.15%
2021/01/15	4	26.10	0	0.00	26.00	4	3,227	0.12%
2021/01/14	0	0.00	1	28.00	27.60	-1	3,095	-0.03%
2021/01/13	0	0.00	4	27.14	27.00	-4	2,920	-0.14%
2021/01/12	12	27.34	5	26.96	26.75	7	2,810	0.25%
2021/01/07	1	23.85	0	0.00	24.05	1	2,241	0.04%
2021/01/06	4	25.03	0	0.00	24.45	4	2,191	0.18%
2021/01/05	2	25.00	1	24.95	24.95	1	2,144	0.05%
2021/01/04	0	24.80	0	0.00	24.90	0	2,076	0.00%
2020/12/29	0	0.00	3	25.50	24.70	-3	1,997	-0.15%
2020/12/28	3	25.05	0	0.00	25.15	3	1,902	0.16%
2020/12/22	2	24.30	0	0.00	23.85	2	1,668	0.12%
2020/12/21	0	0.00	1	25.00	25.20	-1	1,463	-0.07%
2020/12/18	0	0.00	2	23.73	23.75	-2	1,234	-0.16%
2020/12/16	0	0.00	3	23.00	23.05	-3	1,148	-0.26%
2020/12/09	2	23.15	10	23.15	23.15	-8	1,053	-0.76%
2020/12/08	1	22.75	0	0.00	22.80	1	1,033	0.10%
2020/11/17	10	21.80	0	0.00	21.90	10	1,045	0.96%
2020/11/11	0	0.00	4	21.75	21.90	-4	1,110	-0.36%
2020/11/10	0	0.00	1	21.45	21.70	-1	1,115	-0.09%
2020/11/09	1	21.50	0	0.00	21.25	1	1,096	0.09%
2020/10/30	0	0.00	8	21.15	21.20	-8	1,161	-0.69%
2020/10/29	1	21.15	0.1	21.50	21.50	0.9	1,153	0.08%
2020/10/21	1	21.60	0	0.00	21.60	1	1,226	0.08%
2020/10/15	1	21.85	0	0.00	21.90	1	1,253	0.08%
2020/10/07	0	0.00	5	22.46	22.50	-5	1,262	-0.40%
2020/10/05	5	22.30	0	0.00	22.50	5	1,270	0.39%
2020/09/22	2	22.05	0	0.00	21.90	2	1,465	0.14%
2020/09/21	1	22.60	0	0.00	22.30	1	1,460	0.07%
2020/09/17	0	0.00	3	22.05	22.10	-3	1,479	-0.20%
2020/09/16	3	22.10	0	0.00	22.00	3	1,505	0.20%
2020/09/07	3	23.20	0	0.00	23.25	3	1,699	0.18%
2020/08/27	1	22.65	0	0.00	22.75	1	2,274	0.04%
2020/08/25	2	22.60	0	0.00	22.70	2	2,312	0.09%
2020/08/18	0	0.00	2	23.35	23.05	-2	2,479	-0.08%
2020/08/14	0	0.00	6	23.00	23.10	-6	2,529	-0.24%
2020/08/12	0	0.00	2	22.90	22.75	-2	2,536	-0.08%
2020/08/11	2	23.00	0	0.00	22.80	2	2,559	0.08%
2020/08/10	2	22.60	0	0.00	22.60	2	2,588	0.08%
2020/07/29	0	0.00	1	21.40	21.45	-1	2,631	-0.04%
2020/07/21	0	0.00	1	23.10	23.20	-1	2,648	-0.04%
2020/07/13	0	0.00	2	23.00	23.00	-2	2,704	-0.07%
2020/07/10	2	22.75	2	22.85	22.85	0	2,729	0.00%
2020/07/03	0	0.00	5	25.10	25.20	-5	2,659	-0.19%
2020/06/30	2	24.70	0	0.00	24.80	2	2,552	0.08%
2020/06/29	2	24.60	0	0.00	24.50	2	2,551	0.08%
2020/06/19	0	0.00	1	24.75	25.00	-1	2,542	-0.04%
2020/06/18	6	24.54	5	24.55	24.65	1	2,501	0.04%
2020/06/10	0	0.00	2	24.40	24.40	-2	2,515	-0.08%
2020/06/09	0	0.00	1	24.30	24.40	-1	2,550	-0.04%
2020/06/08	2	23.85	6	23.65	23.80	-4	2,463	-0.16%
2020/06/05	0	0.00	10	24.50	24.30	-10	2,126	-0.47%
2020/06/04	5	23.95	0	0.00	24.05	5	2,083	0.24%
2020/05/28	0	0.00	42.1	23.25	22.55	-42.1	2,026	-2.08%
2020/05/27	0	0.00	43	23.55	23.30	-43	1,981	-2.17%
2020/05/25	6	23.90	0	0.00	23.95	6	1,911	0.31%
2020/05/22	12	23.85	0	0.00	23.60	12	1,877	0.64%
2020/05/12	0	0.00	0.1	24.35	24.50	-0.1	1,720	0.00%
2020/04/27	0	0.00	3	23.90	23.85	-3	1,818	-0.16%
2020/04/22	1	23.45	0	0.00	23.45	1	1,871	0.05%
2020/04/21	0	0.00	2	23.80	23.60	-2	1,880	-0.11%
2020/04/17	2	24.00	0	0.00	23.85	2	1,880	0.11%
2020/04/09	15	22.85	0	0.00	23.05	15	1,903	0.79%
2020/03/27	3	21.80	0	0.00	21.40	3	1,862	0.16%
2020/03/26	0	0.00	5	21.15	21.40	-5	1,837	-0.27%
2020/03/24	5	20.20	0	0.00	20.70	5	1,819	0.27%
2020/02/26	3	27.35	0	0.00	27.45	3	1,396	0.21%
2020/02/10	1	27.10	0	0.00	27.05	1	1,506	0.07%
2020/02/03	0	0.00	154	27.60	27.80	-154	1,472	-10.46%	大賣/鉅額交易
2020/01/31	0	0.00	2	28.25	28.25	-2	1,433	-0.14%
2020/01/02	1	29.55	0	0.00	29.50	1	1,411	0.07%
2019/12/31	0	0.00	2	29.50	29.55	-2	1,444	-0.14%
2019/12/20	2	29.20	0	0.00	29.20	2	1,781	0.11%
2019/12/19	5	29.25	0	0.00	29.35	5	1,798	0.28%
2019/12/18	5	29.30	0	0.00	29.35	5	1,835	0.27%
2019/12/17	0	0.00	34	29.35	29.35	-34	1,855	-1.83%
2019/11/25	0	0.00	1	29.90	29.75	-1	2,165	-0.05%
2019/11/15	2	29.80	0	0.00	29.70	2	2,180	0.09%
2019/11/04	0	0.00	2	30.40	30.50	-2	2,182	-0.09%
2019/10/17	150	30.65	0	0.00	30.65	150	2,616	5.73%	大買/鉅額交易
2019/10/14	2	30.78	0	0.00	30.85	2	2,703	0.07%
2019/10/08	0	0.00	6	30.55	30.40	-6	2,677	-0.22%
2019/10/07	0	0.00	4	30.65	30.70	-4	2,678	-0.15%
2019/10/04	10	30.56	7	30.15	30.50	3	2,658	0.11%
2019/10/03	11	29.55	0	0.00	29.60	11	2,596	0.42%
2019/10/02	1	30.15	0	0.00	30.20	1	2,401	0.04%
2019/09/27	2	30.00	0	0.00	30.00	2	2,430	0.08%
2019/09/25	1	30.35	0	0.00	30.55	1	2,406	0.04%
2019/09/24	3	30.00	2	30.10	30.10	1	2,391	0.04%
2019/09/23	4	30.50	0	0.00	30.10	4	2,362	0.17%
2019/09/12	2	31.45	0	0.00	31.30	2	2,291	0.09%
2019/09/11	0	0.00	4	31.75	31.35	-4	2,290	-0.17%
2019/09/06	1	32.10	0	0.00	32.10	1	2,212	0.05%
2019/09/05	4	32.30	0	0.00	32.40	4	2,203	0.18%
2019/09/04	0	0.00	4	32.30	32.25	-4	2,173	-0.18%
2019/09/03	1	32.45	0	0.00	32.45	1	2,141	0.05%
2019/09/02	1	32.45	0	0.00	32.60	1	2,091	0.05%
2019/08/30	2	31.90	0	0.00	31.80	2	2,034	0.10%
2019/08/29	1	31.50	0	0.00	32.00	1	1,986	0.05%
2019/08/26	0	0.00	1	31.00	30.85	-1	1,918	-0.05%
2019/08/23	1	31.30	0	0.00	31.20	1	1,915	0.05%
2019/08/22	1	31.30	0	0.00	31.10	1	1,906	0.05%
2019/08/19	1	31.45	0	0.00	31.45	1	1,856	0.05%
2019/08/15	0	0.00	1	30.60	30.60	-1	1,787	-0.06%
2019/08/13	12	30.60	0	0.00	30.50	12	1,767	0.68%
2019/08/07	14	30.81	0	0.00	30.70	14	1,706	0.82%
2019/07/31	1	32.60	0	0.00	32.60	1	1,574	0.06%
2019/07/24	3	34.65	5	34.90	34.65	-2	1,393	-0.14%
2019/07/23	1	34.90	0	0.00	35.05	1	1,349	0.07%
2019/07/22	5	35.25	0	0.00	35.80	5	1,281	0.39%
2019/07/19	1	34.30	0	0.00	34.80	1	1,186	0.08%
2019/07/18	1	33.45	0	0.00	33.70	1	1,121	0.09%
2019/07/12	0	0.00	4	31.95	31.95	-4	988	-0.40%
2019/07/10	0	0.00	5	32.58	32.75	-5	952	-0.53%
2019/06/27	1	31.10	0	0.00	31.05	1	884	0.11%
2019/06/26	3	31.30	0	0.00	31.25	3	887	0.34%
2019/06/25	0	0.00	1	31.00	31.20	-1	883	-0.11%
2019/06/21	1	30.85	0	0.00	30.80	1	852	0.12%
2019/06/20	1	30.60	5	30.25	30.60	-4	828	-0.48%
2019/06/14	0	0.00	3	29.70	29.60	-3	800	-0.37%
2019/05/29	3	29.60	0	0.00	29.45	3	860	0.35%
2019/05/22	0	0.00	4	29.40	29.55	-4	890	-0.45%
2019/05/21	8	29.35	5	29.25	29.45	3	895	0.34%
2019/05/08	0	0.00	2	30.05	30.05	-2	901	-0.22%
2019/05/07	1	30.15	0	0.00	30.20	1	893	0.11%
2019/05/03	6	30.05	0	0.00	30.00	6	850	0.71%
2019/04/17	0	0.00	1	29.40	29.40	-1	785	-0.13%
2019/04/12	7	29.41	0	0.00	29.40	7	765	0.91%
2019/04/01	1	29.80	0	0.00	29.85	1	681	0.15%
2019/03/26	2	29.85	0	0.00	29.80	2	655	0.31%
2019/03/19	2	30.00	0	0.00	29.85	2	655	0.30%
2019/03/06	0.5	29.75	0	0.00	29.70	0.5	706	0.07%
2019/02/26	0	0.00	6	29.55	29.55	-6	675	-0.89%
2019/02/21	0	0.00	1	29.10	29.20	-1	657	-0.15%
2019/02/18	6	28.77	0	0.00	28.80	6	661	0.91%
2018/12/20	0	0.00	10	29.45	29.60	-10	1,692	-0.59%
2018/12/05	5	29.25	0	0.00	29.25	5	1,652	0.30%
2018/11/29	0	0.00	2	28.95	28.65	-2	1,625	-0.12%
2018/11/23	5	28.50	3	28.50	28.35	2	1,615	0.12%
2018/11/22	0	0.00	3	28.50	28.70	-3	1,625	-0.18%
2018/11/16	3	28.38	0	0.00	28.50	3	1,667	0.18%
2018/11/15	1	28.40	0	0.00	28.40	1	1,671	0.06%
2018/11/14	1	28.30	0	0.00	28.35	1	1,683	0.06%
2018/11/13	3.5	28.02	0	0.00	28.00	3.5	1,688	0.21%
2018/11/01	0	0.00	10	29.10	29.25	-10	1,659	-0.60%
2018/10/29	4	29.34	0	0.00	29.30	4	1,638	0.24%
2018/10/26	0	0.00	1	29.70	29.85	-1	1,632	-0.06%
2018/10/25	10	29.60	0	0.00	29.50	10	1,617	0.62%
2018/10/24	2	29.80	1	29.85	30.00	1	1,597	0.06%
2018/10/23	3	30.90	15	30.25	30.15	-12	1,576	-0.76%
2018/10/19	2	30.90	0	0.00	30.95	2	1,583	0.13%
2018/10/18	10	31.20	0	0.00	31.45	10	1,535	0.65%
2018/10/16	10	31.28	10	31.38	31.55	0	1,424	0.00%
2018/10/15	2	32.25	2	32.05	31.95	0	1,158	0.00%
2018/10/11	0	0.00	1	29.85	30.05	-1	1,025	-0.10%
2018/10/09	0	0.00	1	31.00	30.95	-1	978	-0.10%
2018/10/04	5	30.30	0	0.00	30.60	5	841	0.59%
2018/09/07	0	0.00	1	29.95	29.95	-1	722	-0.14%
2018/09/03	2	30.20	0	0.00	30.10	2	713	0.28%
2018/08/30	0	0.00	1	30.25	30.35	-1	716	-0.14%
2018/08/28	1	31.10	0	0.00	30.95	1	694	0.14%
2018/08/13	0	0.00	3	29.30	29.75	-3	581	-0.52%
2018/08/07	11	30.75	0	0.00	30.75	11	542	2.03%
2018/08/06	23	31.00	0	0.00	30.85	23	531	4.33%
2018/07/23	0	0.00	1	29.60	29.40	-1	448	-0.22%
2018/07/16	3	29.25	0	0.00	29.10	3	449	0.67%
2018/06/25	0	0.00	1	28.65	28.65	-1	457	-0.22%
2018/06/21	1	28.80	0	0.00	28.95	1	463	0.22%
2018/06/20	0	0.00	1	28.95	29.00	-1	465	-0.22%
2018/06/14	2	29.25	0	0.00	29.35	2	445	0.45%
2018/06/11	1	29.55	0	0.00	29.60	1	440	0.23%
2018/05/28	0	0.00	10.2	29.40	29.35	-10.2	431	-2.35%
2018/05/23	1	29.10	0	0.00	29.15	1	434	0.23%
2018/05/10	5	29.90	5	29.85	29.65	0	483	0.00%
2018/05/09	0	0.00	2	29.35	29.50	-2	470	-0.42%
2018/05/08	0	0.00	1	28.75	28.75	-1	442	-0.23%
2018/04/30	3	28.35	0	0.00	28.25	3	441	0.68%
2018/03/08	0	0.00	3	27.75	27.80	-3	789	-0.38%
2018/03/05	2	27.60	0	0.00	27.80	2	840	0.24%
2018/03/02	0	0.00	1	27.75	27.85	-1	841	-0.12%
2018/03/01	2	27.75	0	0.00	27.75	2	852	0.23%
2018/02/12	1	27.05	0	0.00	27.20	1	899	0.11%
2018/02/09	1	27.40	0	0.00	27.40	1	894	0.11%
2018/02/08	1	27.75	0	0.00	27.75	1	882	0.11%