中鋼構 (2013)-華南永昌券商分點個股進出

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

中鋼構

(2013)

可現股當沖

股價
63.1
漲跌
▼2.5
漲幅
-3.81%
成交量
901張
產業
上市鋼鐵類股
340人加入追蹤

立即追蹤
本地時間:13:30

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

中鋼構 (2013)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/19	0	63.30	1	63.20	63.10	-1	444	-0.22%
2024/04/18	4	65.40	3.1	65.84	65.60	0.9	429	0.22%
2024/04/17	0	0.00	0	61.50	61.70	0	387	-0.01%
2024/04/16	1	59.81	0	0.00	59.80	1	382	0.27%
2024/04/12	1	61.30	0.2	61.30	61.20	0.8	375	0.22%
2024/04/11	1.4	61.80	0	0.00	61.60	1.4	374	0.37%
2024/04/10	0	63.08	0	0.00	62.60	0	367	0.00%
2024/04/09	10.1	63.48	0	0.00	63.50	10.1	353	2.87%
2024/04/08	1.2	64.52	1	63.10	62.50	0.2	342	0.07%
2024/04/03	11.1	67.40	5	68.32	63.50	6.1	322	1.89%
2024/04/02	2	62.75	2.1	62.50	62.30	-0.1	216	-0.02%
2024/03/29	0	0.00	0.1	61.75	63.80	-0.1	225	-0.04%
2024/03/28	0	0.00	0	60.70	60.80	0	211	-0.02%
2024/03/27	0	59.70	1	60.20	59.90	-1	205	-0.49%
2024/03/22	0	60.00	0	0.00	60.00	0	202	0.01%
2024/03/21	0	61.40	0	0.00	61.30	0	202	0.01%
2024/03/20	0	0.00	0	61.40	61.40	0	200	-0.02%
2024/03/14	0	59.50	0	0.00	59.50	0	187	0.00%
2024/03/12	0	0.00	1	60.49	60.10	-1	183	-0.56%
2024/03/11	0	59.40	0	0.00	58.30	0	173	0.00%
2024/03/08	2.1	58.93	17	58.59	59.60	-15	170	-8.77%
2024/03/07	0.1	60.16	2.1	61.90	60.40	-2	163	-1.21%
2024/03/06	0	60.20	2.5	60.96	60.80	-2.5	152	-1.62%
2024/03/05	0	59.40	3	61.97	58.60	-3	128	-2.32%
2024/03/04	3	57.85	6.1	57.12	58.00	-3	94	-3.22%
2024/03/01	0	53.90	0	0.00	52.80	0	64	0.00%
2024/02/29	0	53.31	0	54.20	53.00	0	64	-0.02%
2024/02/27	0	53.40	0	0.00	52.70	0	64	0.00%
2024/02/26	0	53.96	0	0.00	53.00	0	63	0.01%
2024/02/23	0	53.19	0	0.00	52.80	0	63	0.04%
2024/02/22	0	0.00	1	52.61	52.60	-1	63	-1.59%
2024/02/21	0	54.10	0	0.00	52.60	0	63	0.00%
2024/02/20	0	53.90	0	54.20	52.30	0	63	0.00%
2024/02/19	0	0.00	0	54.50	52.60	0	62	0.00%
2024/02/16	0	52.90	0	0.00	52.50	0	61	0.00%
2024/02/15	0	53.00	0	55.80	52.50	0	61	0.00%
2024/02/05	0	53.50	0	0.00	52.50	0	61	0.00%
2024/02/02	0	54.70	0	0.00	53.10	0	60	0.00%
2024/02/01	0	53.30	0	0.00	53.00	0	60	0.00%
2024/01/31	0.1	52.90	0	55.00	53.00	0	60	0.06%
2024/01/30	0	0.00	0	53.40	53.20	0	60	0.00%
2024/01/29	0	53.90	0	54.80	52.90	0	60	0.03%
2024/01/26	0	0.00	0	54.90	53.10	0	60	-0.01%
2024/01/24	0	0.00	0	55.40	53.10	0	60	0.00%
2024/01/23	0	53.20	0	0.00	53.20	0	61	0.04%
2024/01/22	0	52.90	0	0.00	52.90	0	60	0.02%
2024/01/17	1	52.70	0	0.00	52.30	1	61	1.63%
2024/01/16	1	53.50	0	0.00	53.20	1	60	1.68%
2024/01/05	0	54.10	0	0.00	54.50	0	61	0.00%
2024/01/02	12	55.35	0	0.00	55.00	12	62	19.20%
2023/12/26	3	56.97	5	56.86	55.60	-2	57	-3.51%
2023/12/25	0.1	54.30	0	54.37	53.90	0.1	43	0.15%
2023/12/21	0	54.90	0	0.00	54.00	0	43	0.00%
2023/12/19	1	54.00	0	0.00	54.00	1	42	2.36%
2023/12/18	0	54.70	0	0.00	54.30	0	41	0.00%
2023/12/15	0	0.00	3	54.33	54.50	-3	39	-7.52%
2023/12/14	0.1	52.65	1	52.90	53.00	-0.9	34	-2.63%
2023/12/07	0	54.00	0	0.00	52.80	0	33	0.00%
2023/12/06	0	53.40	0	0.00	52.90	0	34	0.01%
2023/12/05	0	53.40	0	0.00	52.70	0	33	0.00%
2023/12/04	0	53.70	0	0.00	53.20	0	34	0.01%
2023/11/28	0.2	53.55	0	0.00	53.50	0.2	33	0.67%
2023/11/24	0	53.60	0	54.20	53.50	0	33	-0.11%
2023/11/23	0	0.00	0	54.00	53.50	0	33	-0.07%
2023/11/22	0	0.00	8	53.23	53.00	-8	34	-23.25%
2023/11/21	0	54.00	1	53.60	53.70	-1	35	-2.82%
2023/11/14	0	0.00	0	53.10	53.00	0	37	-0.01%
2023/11/09	0	0.00	0	53.02	53.00	0	38	-0.01%
2023/11/08	0	51.90	0	0.00	52.80	0	38	0.02%
2023/11/03	0	51.93	0	0.00	51.90	0	44	0.03%
2023/11/01	0	51.81	0	52.93	51.70	0	50	0.00%
2023/10/26	0	51.10	0	0.00	51.00	0	55	0.02%
2023/10/24	0	51.24	0	0.00	50.70	0	57	0.07%
2023/10/23	0.1	52.43	0	0.00	51.20	0.1	58	0.18%
2023/10/20	0	56.00	0	54.40	51.70	0	58	-0.03%
2023/10/19	1	52.10	4	52.23	52.10	-3	59	-5.03%
2023/10/18	1	52.00	0	0.00	52.40	1	59	1.68%
2023/10/17	0	52.84	0	0.00	52.30	0	59	0.08%
2023/10/11	0.1	53.30	0	0.00	53.00	0.1	60	0.22%
2023/10/05	0	53.10	0	0.00	53.00	0	60	0.04%
2023/10/04	2	53.15	0	0.00	52.70	2	60	3.30%
2023/10/03	0	0.00	2.6	53.88	53.70	-2.6	61	-4.25%
2023/10/02	0.1	54.31	0	0.00	54.10	0.1	62	0.21%
2023/09/28	1	54.00	0	0.00	54.10	1	63	1.57%
2023/09/27	1.1	54.54	0	0.00	54.00	1.1	63	1.74%
2023/09/25	0.2	55.78	0	0.00	55.00	0.2	64	0.25%
2023/09/22	0	55.80	0	0.00	54.80	0	66	0.05%
2023/09/21	1	55.01	1	55.50	55.10	0	67	0.03%
2023/09/19	0	0.00	1	56.00	55.80	-1	71	-1.41%
2023/09/15	0	55.70	0	0.00	55.40	0	73	0.04%
2023/09/13	1	55.00	0	0.00	55.30	1	74	1.34%
2023/09/11	1	55.21	0	0.00	55.00	1	76	1.34%
2023/09/08	0	0.00	1	55.20	55.20	-1	76	-1.30%
2023/09/04	0	55.90	0	0.00	56.00	0	83	0.00%
2023/08/30	0	56.40	0	0.00	56.00	0	86	0.00%
2023/08/28	0	0.00	0	56.41	56.50	0	86	-0.03%
2023/08/25	0	0.00	1	56.30	56.60	-1	86	-1.16%
2023/08/17	1	54.70	0	0.00	55.00	1	86	1.16%
2023/08/16	1	55.10	0	0.00	55.20	1	85	1.17%
2023/08/15	0	55.50	0	0.00	55.40	0	85	0.03%
2023/08/10	0	0.00	2	57.10	57.10	-2	88	-2.26%
2023/08/09	0	0.00	0	57.00	57.00	0	87	-0.03%
2023/08/04	0	0.00	0	55.90	55.70	0	81	-0.04%
2023/08/02	0	0.00	0.1	55.80	55.60	-0.1	82	-0.13%
2023/08/01	1	55.00	1	55.20	55.20	0	80	0.00%
2023/07/27	0	56.10	0	0.00	55.40	0	78	0.01%
2023/07/26	1	55.70	1	55.50	55.50	0	77	0.03%
2023/07/24	1	54.70	0	0.00	55.10	1	76	1.30%
2023/07/21	0	55.70	0	0.00	55.30	0	76	0.00%
2023/07/12	0	56.40	0	0.00	55.20	0	79	0.00%
2023/06/29	0.1	56.65	0	56.90	56.70	0.1	96	0.06%
2023/06/28	0.1	57.50	0	0.00	57.80	0.1	105	0.10%
2023/06/19	0	0.00	1	58.10	58.10	-1	117	-0.85%
2023/06/12	1	58.20	0	0.00	58.20	1	121	0.83%
2023/06/09	0.1	58.50	0	58.60	58.50	0	120	0.03%
2023/06/07	0.1	57.92	0	0.00	58.00	0.1	121	0.09%
2023/06/05	0	0.00	0	57.90	57.80	0	122	0.00%
2023/06/02	0	0.00	0	57.50	57.50	0	123	0.00%
2023/05/10	0	59.90	0	0.00	57.40	0	215	0.00%
2023/05/08	0	0.00	0	58.50	57.80	0	220	0.00%
2023/05/04	0	57.40	0	0.00	57.70	0	224	0.01%
2023/05/03	0	0.00	1	57.90	57.50	-1	228	-0.44%
2023/05/02	0	0.00	1	57.80	57.80	-1	231	-0.44%
2023/04/28	0	0.00	0	58.80	57.70	0	234	0.00%
2023/04/21	2	57.40	0	0.00	57.40	2	242	0.83%
2023/04/18	0	59.20	0	0.00	58.30	0	242	0.00%
2023/04/17	0	0.00	0.1	58.90	58.80	-0.1	243	-0.04%
2023/04/13	3	58.70	0	0.00	58.50	3	243	1.23%
2023/04/11	1	58.40	0	0.00	58.30	1	244	0.41%
2023/04/10	0	0.00	1	58.40	58.60	-1	245	-0.41%
2023/04/06	0	58.63	0	0.00	58.20	0	246	0.00%
2023/03/30	0	0.00	0	59.80	59.50	0	249	0.00%
2023/03/29	0	61.44	1	61.50	61.50	-1	250	-0.41%
2023/03/28	1	60.80	0	0.00	60.80	1	243	0.42%
2023/03/27	1	60.10	0.1	60.20	60.50	0.9	240	0.37%
2023/03/24	0	59.91	0	0.00	59.70	0	236	0.01%
2023/03/23	2	59.20	0	0.00	59.30	2	235	0.85%
2023/03/22	0	59.48	0	0.00	59.30	0	244	0.02%
2023/03/21	0.1	59.20	0.4	59.50	58.80	-0.3	268	-0.12%
2023/03/20	0.3	59.40	1	58.90	58.50	-0.7	277	-0.27%
2023/03/17	0.2	62.67	0	0.00	58.10	0.2	284	0.07%
2023/03/16	1.3	57.56	0	0.00	57.10	1.3	286	0.45%
2023/03/15	0.2	60.78	0.1	60.80	58.10	0.1	285	0.02%
2023/03/14	2.3	58.40	0.2	60.40	58.10	2	287	0.71%
2023/03/13	1.1	58.71	1.1	58.73	58.60	0	289	0.00%
2023/03/10	1.2	58.85	0.1	58.99	58.80	1	288	0.36%
2023/03/09	0	60.05	0	0.00	59.60	0	288	0.02%
2023/03/08	0.1	60.14	0	0.00	59.90	0.1	288	0.02%
2023/03/07	0.1	60.15	0	0.00	59.90	0.1	289	0.04%
2023/03/06	0	60.65	0	0.00	59.70	0	289	0.00%
2023/03/03	0	60.14	0	0.00	59.50	0	290	0.01%
2023/03/02	0	60.51	0	0.00	60.00	0	289	0.01%
2023/03/01	0	60.80	0	0.00	60.00	0	287	0.01%
2023/02/24	0	60.12	0.2	60.50	59.80	-0.2	282	-0.08%
2023/02/23	0	59.56	0	0.00	59.10	0	282	0.01%
2023/02/22	1	60.10	1	59.80	58.60	0	282	0.00%
2023/02/08	3	60.50	0	0.00	60.10	3	230	1.30%
2023/02/07	0	0.00	13	60.45	60.30	-13	228	-5.68%
2023/01/09	1	59.30	2	59.60	59.50	-1	283	-0.35%
2023/01/06	0	0.00	2	59.35	59.30	-2	284	-0.70%
2022/12/23	1	59.10	0	0.00	59.30	1	288	0.35%
2022/12/22	1	59.90	6	60.12	59.80	-5	288	-1.74%
2022/12/21	4	60.00	0	0.00	59.40	4	285	1.40%
2022/12/13	4	60.89	2	61.40	59.20	2	284	0.70%
2022/11/11	0	0.00	1	56.50	55.30	-1	275	-0.36%
2022/11/08	2	55.05	3	54.87	54.80	-1	280	-0.36%
2022/11/07	0	0.00	1	55.00	54.80	-1	297	-0.34%
2022/11/04	1	53.10	0	0.00	53.70	1	297	0.34%
2022/11/01	0	0.00	7	53.56	53.60	-7	312	-2.24%
2022/10/28	1	53.50	0	0.00	53.40	1	352	0.28%
2022/10/25	0	0.00	2	54.00	53.50	-2	515	-0.39%
2022/10/20	1	57.00	1	58.50	54.60	0	506	0.00%
2022/10/19	3	56.50	3.2	56.44	57.20	-0.2	480	-0.03%
2022/10/18	0.2	55.80	2	56.25	56.20	-1.9	468	-0.39%
2022/09/30	2	52.00	0	0.00	52.60	2	466	0.43%
2022/09/26	1	52.60	1	53.00	52.50	0	468	0.00%
2022/09/20	1	57.70	3	57.77	57.50	-2	471	-0.42%
2022/09/19	14	60.22	2	61.20	57.90	12	470	2.55%
2022/09/15	1	56.90	1	57.20	56.90	0	445	0.00%
2022/09/14	1	56.60	0	0.00	56.70	1	452	0.22%
2022/08/26	1	58.90	0	0.00	58.50	1	534	0.19%
2022/08/18	0	0.00	0.1	59.30	59.70	-0.1	787	-0.01%
2022/08/12	0	0.00	1	60.30	58.70	-1	1,107	-0.09%
2022/08/10	1	58.60	0	0.00	58.40	1	1,164	0.09%
2022/08/04	0	0.00	2	59.10	59.10	-2	1,164	-0.17%
2022/08/03	7	59.94	6.2	59.86	59.50	0.8	1,156	0.07%
2022/08/02	3	59.67	11	59.59	59.90	-8	1,124	-0.71%
2022/08/01	12.2	56.93	4.1	57.15	57.60	8.2	1,068	0.76%
2022/07/20	0	0.00	2	53.80	53.60	-2	1,745	-0.11%
2022/07/14	0	0.00	1	52.80	53.10	-1	1,777	-0.06%
2022/07/12	0	0.00	2	52.95	51.70	-2	1,802	-0.11%
2022/07/11	0	0.00	1	53.30	53.70	-1	1,837	-0.05%
2022/07/08	1	53.70	1	54.10	53.70	0	1,847	0.00%
2022/07/06	1	52.70	2	53.20	52.30	-1	1,865	-0.05%
2022/07/05	1	54.00	1	54.60	54.00	0	1,867	0.00%
2022/07/04	1	53.10	0	0.00	53.20	1	1,873	0.05%
2022/06/30	1	55.70	1	56.40	55.30	0	1,877	0.00%
2022/06/29	0	0.00	0.1	56.90	56.70	-0.1	1,877	0.00%
2022/06/27	0	0.00	1	55.70	55.70	-1	1,881	-0.05%
2022/06/24	0	0.00	2	55.05	54.80	-2	1,881	-0.11%
2022/06/23	2	53.30	0	0.00	53.40	2	1,881	0.11%
2022/06/20	0	0.00	12	55.23	54.00	-12	1,924	-0.62%
2022/06/17	1	56.50	0	0.00	56.10	1	1,930	0.05%
2022/06/16	2	58.50	2	58.20	57.00	0	1,937	0.00%
2022/06/15	1	58.80	7	59.93	58.40	-6	1,934	-0.31%
2022/06/14	0	0.00	4	57.00	57.70	-4	1,919	-0.21%
2022/06/10	5	58.90	0	0.00	58.90	5	1,934	0.26%
2022/06/08	2	59.75	0	0.00	59.50	2	1,946	0.10%
2022/06/07	4	60.25	0	0.00	60.00	4	1,952	0.20%
2022/06/01	1	61.60	2	61.90	61.40	-1	1,989	-0.05%
2022/05/30	0	0.00	1.1	61.13	61.90	-1.1	1,974	-0.05%
2022/05/27	1	61.00	0	0.00	61.10	1	1,909	0.05%
2022/05/26	8	61.21	5.3	61.86	61.50	2.8	1,890	0.15%
2022/05/25	2	60.30	5.1	60.98	61.00	-3.1	1,815	-0.17%
2022/05/24	29	59.96	22	58.82	59.00	7	1,788	0.39%
2022/05/23	6	57.42	4	57.65	59.00	2	1,709	0.12%
2022/05/20	18	59.17	25	57.96	57.80	-7	1,719	-0.41%
2022/05/19	11	54.42	11	54.41	55.00	0	1,685	0.00%
2022/05/18	0	0.00	1	51.80	51.80	-1	1,626	-0.06%
2022/05/17	0	51.30	0.1	51.50	50.90	-0.1	1,632	0.00%
2022/05/16	0	51.30	0	0.00	50.80	0	1,641	0.00%
2022/05/12	3	50.23	0	0.00	49.65	3	1,653	0.18%
2022/05/10	1	53.10	2	52.60	53.80	-1	1,664	-0.06%
2022/05/09	1	53.80	1	54.50	53.50	0	1,673	0.00%
2022/05/04	1	57.00	1	57.10	57.00	0	1,691	0.00%
2022/05/03	7.2	59.28	6	59.28	58.10	1.2	1,699	0.07%
2022/04/29	1	58.20	1	58.70	58.70	0	1,632	0.00%
2022/04/28	9.1	60.56	8	59.87	59.30	1.1	1,641	0.07%
2022/04/27	12	57.69	36.2	60.61	61.30	-24.2	1,297	-1.87%
2022/04/26	3	54.17	2	54.80	55.80	1	1,186	0.08%
2022/04/22	1	56.20	1	56.50	56.20	0	1,235	0.00%
2022/04/21	1	56.20	0	0.00	56.50	1	1,389	0.07%
2022/04/18	1	57.90	1	57.80	57.30	0	1,607	0.00%
2022/04/15	5.1	60.08	3.1	60.36	59.70	2	1,680	0.12%
2022/04/14	1	58.70	0	0.00	59.20	1	1,674	0.06%
2022/04/08	1	57.00	0	0.00	57.20	1	1,817	0.06%
2022/04/07	1	57.50	20	56.70	56.90	-19	1,820	-1.05%
2022/04/01	0	0.00	2	58.00	57.50	-2	1,845	-0.11%
2022/03/31	0	0.00	10	57.88	57.60	-10	1,876	-0.53%
2022/03/30	1	57.70	3	57.93	58.00	-2	1,934	-0.10%
2022/03/28	10	58.40	1	58.70	58.70	9	2,178	0.41%
2022/03/25	5	59.30	1	59.70	59.50	4	2,618	0.15%
2022/03/24	30	60.50	4	59.85	60.20	26	2,979	0.87%
2022/03/23	15	59.01	10	58.80	59.30	5	2,995	0.17%
2022/03/22	11	60.19	5	59.68	59.20	6	2,994	0.20%
2022/03/21	1.1	59.77	0	0.00	59.00	1.1	2,977	0.04%
2022/03/18	2	58.45	2	58.30	58.40	0	2,979	0.00%
2022/03/14	0.1	58.20	0	0.00	58.50	0.1	3,020	0.00%
2022/03/11	1	58.30	5	58.10	57.90	-4	3,026	-0.13%
2022/03/10	0	0.00	5	58.06	57.80	-5	3,030	-0.16%
2022/03/08	1	57.60	1	56.90	56.90	0	3,080	0.00%
2022/03/07	2	57.40	1	58.20	58.10	1	3,077	0.03%
2022/03/04	7	59.03	0	0.00	59.00	7	3,091	0.23%
2022/03/03	0	0.00	2	59.65	59.60	-2	3,122	-0.06%
2022/03/02	1	58.60	1	59.60	59.60	0	3,230	0.00%
2022/03/01	6	60.08	1	59.30	59.10	5	3,524	0.14%
2022/02/25	1	58.00	0	0.00	58.60	1	3,594	0.03%
2022/02/24	3	58.77	4	58.60	58.30	-1	3,607	-0.03%
2022/02/23	1	59.90	1	60.70	60.30	0	3,593	0.00%
2022/02/22	4.1	60.47	13	60.05	59.90	-9	3,598	-0.25%
2022/02/21	11	62.88	10	63.21	62.00	1	3,565	0.03%
2022/02/18	0	0.00	1	61.30	61.40	-1	3,475	-0.03%
2022/02/16	0	0.00	2	61.10	60.90	-2	3,491	-0.06%
2022/02/15	1	60.30	0	0.00	60.10	1	3,504	0.03%
2022/02/14	0.1	60.30	0	0.00	60.20	0.1	3,553	0.00%
2022/02/10	0	0.00	1	61.20	61.70	-1	3,578	-0.03%
2022/02/07	0	0.00	2	59.20	60.10	-2	3,634	-0.06%
2022/01/26	3	57.70	0	0.00	57.70	3	3,634	0.08%
2022/01/25	2	58.20	0	0.00	58.00	2	3,644	0.05%
2022/01/24	6	58.77	0	0.00	58.80	6	3,636	0.16%
2022/01/21	1	62.60	1	60.80	60.50	0	3,619	0.00%
2022/01/18	11	62.78	14	63.67	62.40	-3	3,557	-0.08%
2022/01/17	2	62.60	5	62.04	62.20	-3	3,547	-0.08%
2022/01/14	12	63.84	16	62.73	63.30	-4	3,574	-0.11%
2022/01/13	9	61.89	4.1	62.01	63.20	4.9	3,449	0.14%
2022/01/12	0	59.30	2	59.25	59.20	-2	3,324	-0.06%
2022/01/11	5	61.36	6	62.47	60.50	-1	3,330	-0.03%
2022/01/10	7	62.24	2	62.65	63.00	5	3,298	0.15%
2022/01/07	0	0.00	1	61.30	60.80	-1	3,252	-0.03%
2022/01/06	0	60.80	0	0.00	60.70	0	3,277	0.00%
2022/01/05	0	0.00	4	61.15	61.00	-4	3,309	-0.12%
2022/01/04	12	62.19	14	61.16	61.30	-2	3,333	-0.06%
2022/01/03	13	61.38	12	61.14	61.40	1	3,374	0.03%
2021/12/30	2	59.30	1	59.40	59.20	1	3,390	0.03%
2021/12/29	0	0.00	1	59.30	59.40	-1	3,502	-0.03%
2021/12/27	2	59.90	19	59.73	59.50	-17	3,854	-0.44%
2021/12/24	5.1	60.58	7	60.54	60.20	-1.9	3,907	-0.05%
2021/12/23	5	62.64	11.2	62.78	62.00	-6.2	3,953	-0.16%
2021/12/22	19	63.29	10	63.63	63.80	9	3,997	0.22%
2021/12/21	48.3	61.55	61.2	61.82	63.00	-12.9	3,883	-0.33%
2021/12/20	55	60.79	19.2	60.57	61.40	35.8	3,498	1.02%
2021/12/17	0	56.30	2	55.80	55.90	-2	3,262	-0.06%
2021/12/13	1	55.70	7	55.86	55.80	-6	4,090	-0.15%
2021/12/09	2	54.70	0	0.00	54.60	2	4,906	0.04%
2021/12/08	1	56.50	1	55.30	55.00	0	5,242	0.00%
2021/12/07	0	0.00	1	55.20	55.10	-1	5,258	-0.02%
2021/12/03	2	56.69	1	57.17	55.30	1	5,296	0.02%
2021/12/02	2	54.30	1	54.50	54.30	1	5,308	0.02%
2021/11/30	2	54.00	2	54.80	54.90	0	5,425	0.00%
2021/11/29	4	54.10	3	54.23	54.30	1	5,436	0.02%
2021/11/26	12.1	55.94	8	56.90	55.90	4.1	5,461	0.07%
2021/11/25	16	58.88	8	59.09	58.90	8	5,407	0.15%
2021/11/24	101	55.02	101.1	55.98	56.60	-0.1	5,206	0.00%	大買/大賣/
2021/11/23	12	52.30	0	0.00	51.50	12	5,672	0.21%
2021/11/22	1	51.60	1	51.20	51.30	0	5,759	0.00%
2021/11/19	0	0.00	5	51.62	50.60	-5	5,905	-0.08%
2021/11/17	0	0.00	1	52.20	52.40	-1	6,418	-0.02%
2021/11/15	0.1	52.30	0	0.00	53.00	0.1	6,955	0.00%
2021/11/11	5	54.18	2	53.30	52.90	3	7,276	0.04%
2021/11/10	0	0.00	3	53.53	53.00	-3	7,675	-0.04%
2021/11/09	4	53.63	0	0.00	53.50	4	7,808	0.05%
2021/11/08	11	54.67	10	54.93	54.50	1	7,854	0.01%
2021/11/05	0	0.00	1	53.20	53.70	-1	7,874	-0.01%
2021/11/04	2	54.55	15	54.06	54.00	-13	7,889	-0.16%
2021/11/03	1	54.70	0	0.00	54.60	1	7,947	0.01%
2021/11/02	1	54.50	3	53.80	53.50	-2	7,935	-0.03%
2021/11/01	2	55.45	4	54.85	54.70	-2	7,919	-0.03%
2021/10/29	0	0.00	5	55.16	55.50	-5	7,904	-0.06%
2021/10/28	4	56.35	2	55.90	56.50	2	7,889	0.03%
2021/10/26	0	0.00	1	55.40	55.40	-1	7,872	-0.01%
2021/10/25	21	55.31	5	55.02	55.60	16	7,863	0.20%
2021/10/22	2	55.11	20	55.20	55.20	-18	7,829	-0.23%
2021/10/21	2	58.30	0	0.00	59.10	2	7,776	0.03%
2021/10/20	2	59.04	1	57.90	57.70	1	7,748	0.01%
2021/10/18	3	58.30	0	0.00	57.50	3	7,706	0.04%
2021/10/15	5	58.04	3	58.63	58.40	2	7,697	0.03%
2021/10/14	1	57.00	8	57.98	57.30	-7	7,666	-0.09%
2021/10/13	0	0.00	1	60.00	59.10	-1	7,630	-0.01%
2021/10/12	2	60.40	1	60.30	58.60	1	7,587	0.01%
2021/10/08	9	60.43	2	60.60	60.40	7	7,558	0.09%
2021/10/07	5	60.70	36	61.54	62.10	-31	7,491	-0.41%
2021/10/06	45	61.11	10	60.70	60.10	35	7,421	0.47%
2021/10/05	36	60.31	2	59.40	60.80	34	7,331	0.46%
2021/10/04	87	63.06	86	62.91	61.50	1	7,187	0.01%
2021/10/01	6	59.67	249	60.08	59.20	-243	6,984	-3.48%	大賣/鉅額交易
2021/09/30	32	62.39	15	61.88	62.70	17	6,923	0.25%
2021/09/29	131	62.60	13	62.58	62.90	118	6,843	1.72%	大買/鉅額交易
2021/09/28	11	60.82	1	60.90	60.90	10	6,777	0.15%
2021/09/27	3	61.83	6	62.07	61.00	-3	6,801	-0.04%
2021/09/24	8	62.11	6	62.25	62.00	2	6,880	0.03%
2021/09/23	2	62.15	3	60.77	60.60	-1	7,084	-0.01%
2021/09/22	58	61.73	162	59.32	61.80	-104	7,374	-1.41%	大賣/鉅額交易
2021/09/17	91	62.96	71	62.39	63.20	20	7,359	0.27%
2021/09/16	19.2	64.19	122	62.70	61.50	-102.8	6,999	-1.47%	大賣/鉅額交易
2021/09/15	311.1	66.89	73.1	67.96	66.60	238	6,814	3.49%	大買/鉅額交易
2021/09/14	90	75.65	72.1	77.12	71.60	17.9	6,610	0.27%
2021/09/13	56	75.93	81.4	74.94	77.40	-25.4	6,078	-0.42%
2021/09/10	32.1	73.72	0.1	73.20	70.40	32	5,751	0.56%
2021/09/09	0	0.00	1.1	71.94	72.00	-1.1	5,718	-0.02%
2021/09/08	3	69.83	0	72.50	69.60	3	5,698	0.05%
2021/09/07	7.1	71.96	7.2	71.34	72.20	-0.1	5,674	0.00%
2021/09/06	14.5	77.67	9	77.94	74.80	5.5	5,623	0.10%
2021/09/03	2	75.50	0	0.00	74.10	2	5,522	0.04%
2021/09/02	1	75.60	9	75.80	73.40	-8	5,496	-0.15%
2021/09/01	0	0.00	1.2	75.29	75.40	-1.2	5,467	-0.02%
2021/08/31	0	73.30	5	72.84	72.70	-5	5,413	-0.09%
2021/08/30	19	73.44	54	72.93	74.20	-35	5,399	-0.65%
2021/08/27	42.2	74.93	47.4	74.05	73.40	-5.2	5,394	-0.10%
2021/08/26	3	72.27	13.1	72.62	73.20	-10.1	4,850	-0.21%
2021/08/25	16.2	64.67	29.8	64.89	66.60	-13.6	4,776	-0.28%
2021/08/24	134.7	59.77	142.1	59.86	60.60	-7.4	4,641	-0.16%	大買/大賣/
2021/08/23	27	54.97	31	55.53	55.10	-4	4,421	-0.09%
2021/08/20	49	52.64	65.6	52.90	53.70	-16.6	4,285	-0.39%
2021/08/19	29	52.64	83.1	53.06	52.50	-54.1	4,075	-1.33%
2021/08/18	45	50.31	55	50.49	51.90	-10	3,763	-0.27%
2021/08/17	41	49.63	26	48.98	48.75	15	3,588	0.42%
2021/08/16	65	49.99	79	50.48	50.90	-14	3,431	-0.41%
2021/08/13	50	48.20	21	48.60	47.95	29	2,999	0.97%
2021/08/12	17	47.27	18.6	47.44	47.60	-1.6	2,877	-0.06%
2021/08/11	19	46.85	21	47.16	46.40	-2	2,896	-0.07%
2021/08/10	1	46.35	2	46.23	46.45	-1	2,857	-0.03%
2021/08/09	95	46.05	94	46.40	46.35	1	2,888	0.03%
2021/08/06	0	0.00	0.1	44.40	44.60	-0.1	2,868	0.00%
2021/08/05	0	0.00	2	44.25	44.50	-2	2,929	-0.07%
2021/08/03	1	44.10	0	0.00	44.15	1	3,149	0.03%
2021/08/02	3	43.60	2	43.98	44.10	1	3,285	0.03%
2021/07/30	0	0.00	1	43.85	43.60	-1	3,391	-0.03%
2021/07/29	0	0.00	0.1	43.40	43.60	-0.1	3,539	0.00%
2021/07/28	3	42.85	0	0.00	43.05	3	3,656	0.08%
2021/07/27	0	0.00	0.3	43.50	43.40	-0.3	3,749	-0.01%
2021/07/26	1	44.20	0	0.00	43.90	1	3,927	0.03%
2021/07/23	1	44.20	0	0.00	44.10	1	4,044	0.02%
2021/07/22	5	43.78	0	0.00	43.65	5	4,094	0.12%
2021/07/21	1	44.65	0	0.00	43.80	1	4,146	0.02%
2021/07/20	3.1	44.45	1	44.20	44.45	2.1	4,204	0.05%
2021/07/19	1	45.60	1.3	45.65	45.30	-0.3	4,298	-0.01%
2021/07/16	0	0.00	2	44.80	45.00	-2	4,576	-0.04%
2021/07/15	4	44.94	5	44.81	45.20	-1	4,649	-0.02%
2021/07/14	2	43.85	1	44.00	43.95	1	4,836	0.02%
2021/07/13	0.1	44.70	2	45.15	44.50	-1.9	5,117	-0.04%
2021/07/09	1	45.05	0	0.00	45.00	1	5,297	0.02%
2021/07/08	1.2	45.28	0	0.00	45.45	1.2	5,528	0.02%
2021/07/06	13	46.03	4	45.90	46.00	9	5,665	0.16%
2021/07/02	17.3	46.54	18.1	45.99	45.90	-0.8	6,108	-0.01%
2021/07/01	6	46.75	2	46.65	46.85	4	6,073	0.07%
2021/06/30	34.1	48.92	74	49.41	48.05	-40	6,000	-0.67%
2021/06/29	151	47.76	145	48.40	47.90	6	5,699	0.11%	大買/大賣/
2021/06/28	37	45.06	21	44.84	45.45	16	5,302	0.30%
2021/06/25	2.1	42.71	6	43.06	42.80	-4	5,173	-0.08%
2021/06/24	8	43.03	3	42.85	42.80	5	5,229	0.10%
2021/06/23	1	42.20	0	0.00	42.70	1	5,236	0.02%
2021/06/22	2.1	44.21	4	43.86	42.75	-2	5,260	-0.04%
2021/06/21	7	41.83	1	41.55	41.75	6	5,221	0.11%
2021/06/17	0	0.00	1	42.35	42.25	-1	5,278	-0.02%
2021/06/16	0	0.00	1	42.50	42.10	-1	5,305	-0.02%
2021/06/15	0	0.00	1	42.60	42.50	-1	5,342	-0.02%
2021/06/11	0	0.00	6	42.20	42.30	-6	5,376	-0.11%
2021/06/10	7	42.13	5	42.54	42.50	2	5,415	0.04%
2021/06/09	3	42.03	0.3	42.24	41.75	2.7	5,447	0.05%
2021/06/08	2	42.40	0	0.00	42.50	2	5,501	0.04%
2021/06/07	3	42.25	1	42.40	42.40	2	5,574	0.04%
2021/06/04	7.3	44.77	12	43.89	43.70	-4.7	5,616	-0.08%
2021/06/03	12	43.57	0	0.00	43.35	12	5,753	0.21%
2021/06/02	3	43.33	8.5	43.69	43.70	-5.5	5,863	-0.09%
2021/06/01	2	43.00	12	43.11	43.45	-10	6,185	-0.16%
2021/05/31	3	43.70	19	44.16	43.25	-16	6,316	-0.25%
2021/05/28	71	43.83	80	43.88	43.10	-9	6,624	-0.14%
2021/05/27	20	41.58	0	0.00	41.45	20	6,636	0.30%
2021/05/26	13	41.24	0	0.00	41.30	13	6,844	0.19%
2021/05/25	0	0.00	6	41.10	41.05	-6	6,834	-0.09%
2021/05/21	3	40.43	2	40.53	40.75	1	6,848	0.01%
2021/05/20	3	40.55	3	40.10	40.05	0	6,852	0.00%
2021/05/19	8	40.70	6	41.01	41.35	2	6,830	0.03%
2021/05/18	7	38.77	8	38.77	39.45	-1	6,746	-0.01%
2021/05/17	8	35.99	11.1	36.60	35.90	-3	6,695	-0.05%
2021/05/14	11	38.95	11	39.16	39.35	0	6,636	0.00%
2021/05/13	33.1	38.42	4	39.14	39.65	29.1	6,581	0.44%
2021/05/12	11	42.90	35	41.47	41.55	-24	6,510	-0.37%
2021/05/11	12	47.25	10	48.72	45.90	2	6,400	0.03%
2021/05/10	16.2	47.23	14	47.89	48.20	2.2	6,281	0.04%
2021/05/07	14	47.05	3	46.53	46.60	11	6,147	0.18%
2021/05/06	9	48.23	26	48.79	48.50	-17	6,038	-0.28%
2021/05/05	0	0.00	18	47.47	47.50	-18	5,885	-0.31%
2021/05/04	18	47.53	11	45.08	45.00	7	5,763	0.12%
2021/05/03	20	49.61	21	50.47	48.50	-1	5,669	-0.02%
2021/04/29	9	47.72	25	48.14	48.55	-16	5,488	-0.29%
2021/04/28	4	46.90	18	47.03	46.95	-14	5,382	-0.26%
2021/04/27	18	47.63	47	47.60	47.55	-29	5,351	-0.54%
2021/04/26	18	48.35	10.1	48.27	48.15	7.9	5,293	0.15%
2021/04/23	12	47.67	1	47.95	47.45	11	5,230	0.21%
2021/04/22	43	51.77	51	51.05	49.00	-8	5,142	-0.16%
2021/04/21	3	48.83	28	49.09	49.15	-25	4,854	-0.52%
2021/04/20	43	49.24	0.5	49.30	49.50	42.5	4,781	0.89%
2021/04/19	78.1	50.37	87.2	50.19	51.00	-9.1	4,602	-0.20%
2021/04/16	6	46.95	29	46.40	46.45	-23	4,316	-0.53%
2021/04/15	6	45.14	0	0.00	45.15	6	4,144	0.14%
2021/04/14	71	46.71	27	46.28	45.10	44	4,100	1.07%
2021/04/13	9	45.56	45.1	45.27	45.25	-36.1	3,883	-0.93%
2021/04/12	18	45.18	13	45.70	45.65	5	3,834	0.13%
2021/04/09	35.1	45.17	36.2	45.39	44.85	-1.1	3,734	-0.03%
2021/04/08	39.2	46.02	42	45.54	46.90	-2.9	3,482	-0.08%
2021/04/07	0	0.00	13	42.57	42.65	-13	3,231	-0.40%
2021/04/06	0	0.00	7	42.47	42.45	-7	3,234	-0.22%
2021/04/01	5	42.20	7	42.01	41.95	-2	3,187	-0.06%
2021/03/31	2	41.80	4	41.81	41.90	-2	3,156	-0.06%
2021/03/30	2	41.75	0	0.00	41.95	2	3,150	0.06%
2021/03/29	6	41.86	0	0.00	42.00	6	3,142	0.19%
2021/03/26	0	41.26	6	41.13	41.25	-6	3,183	-0.19%
2021/03/25	8	40.93	11	41.11	40.80	-3	3,256	-0.09%
2021/03/24	6	40.73	0.1	40.90	40.80	5.9	3,215	0.18%
2021/03/23	8	41.36	3	41.25	41.20	5	3,180	0.16%
2021/03/22	5	41.65	4	41.53	41.70	1	3,165	0.03%
2021/03/19	7.1	41.65	11.1	41.71	41.60	-4	3,206	-0.13%
2021/03/18	7	41.92	6	41.92	41.80	1	3,316	0.03%
2021/03/17	28	41.71	1	41.80	41.80	27	3,299	0.82%
2021/03/16	9	41.89	27	41.80	41.75	-18	3,317	-0.54%
2021/03/15	1	42.30	0	0.00	42.20	1	3,278	0.03%
2021/03/12	24	42.12	1	42.10	42.00	23	3,244	0.71%
2021/03/11	1	42.65	0	0.00	42.70	1	3,194	0.03%
2021/03/10	22	42.49	19	41.91	43.00	3	3,122	0.10%
2021/03/09	61	42.51	49.6	42.57	42.50	11.4	3,043	0.37%
2021/03/08	14	40.56	9.1	41.18	41.40	4.9	2,815	0.17%
2021/03/05	28	41.08	21	41.23	41.00	7	2,707	0.26%
2021/03/04	6.1	38.98	16	39.16	39.40	-9.9	2,379	-0.42%
2021/03/03	26	38.57	47	38.70	38.75	-21	2,235	-0.94%
2021/03/02	0	0.00	16	38.00	38.00	-16	1,860	-0.86%
2021/02/26	49	34.49	27	34.50	34.55	22	1,837	1.20%
2021/02/25	25	31.30	0	0.00	31.45	25	1,621	1.54%
2021/02/24	11	31.24	0	0.00	31.15	11	1,628	0.68%
2021/02/23	0	0.00	10	31.95	31.75	-10	1,614	-0.62%
2021/02/22	10	31.40	51	31.22	31.35	-41	1,593	-2.57%
2021/02/19	52	30.20	1	30.60	30.25	51	1,567	3.25%
2021/02/17	0	0.00	1	29.10	29.30	-1	1,564	-0.06%
2021/02/05	0.1	28.90	0	0.00	28.60	0.1	1,561	0.01%
2021/02/04	1	28.70	0	0.00	28.70	1	1,579	0.06%
2021/01/27	10	28.80	0	0.00	28.75	10	1,756	0.57%
2021/01/25	0	0.00	1	29.00	28.95	-1	1,780	-0.06%
2021/01/22	1	28.30	1	28.45	28.45	0	1,785	0.00%
2021/01/21	4	28.23	2	28.15	27.95	2	1,785	0.11%
2021/01/20	2	28.25	0	0.00	28.10	2	1,796	0.11%
2021/01/19	0	0.00	1	29.60	29.40	-1	1,775	-0.06%
2021/01/13	1	30.70	0	0.00	30.75	1	1,747	0.06%
2021/01/12	3	30.85	0	0.00	30.85	3	1,742	0.17%
2021/01/11	2	31.55	0	0.00	31.60	2	1,719	0.12%
2021/01/08	0	0.00	30	32.15	32.15	-30	1,713	-1.75%
2021/01/07	0	0.00	2	32.60	32.45	-2	1,712	-0.12%
2021/01/06	15	32.25	2	32.10	32.35	13	1,715	0.76%
2021/01/05	2	33.30	2	33.00	33.00	0	1,697	0.00%
2020/12/24	3	33.30	0	0.00	32.85	3	1,633	0.18%
2020/12/23	1	32.50	0	0.00	33.35	1	1,632	0.06%
2020/12/22	3	34.75	8	33.43	33.10	-5	1,645	-0.30%
2020/12/21	31	34.67	16	34.26	34.50	15	1,568	0.96%
2020/12/18	6	32.72	0	0.00	32.60	6	1,468	0.41%
2020/12/17	0	0.00	1	33.40	33.05	-1	1,479	-0.07%
2020/12/16	3	33.17	1	33.15	33.05	2	1,485	0.13%
2020/12/15	1	33.80	4	32.83	32.80	-3	1,486	-0.20%
2020/12/14	9	33.67	37	33.70	34.10	-28	1,440	-1.94%
2020/12/11	2	32.05	1	31.40	31.90	1	1,338	0.07%
2020/12/10	17	32.32	10	32.47	31.80	7	1,357	0.52%
2020/12/09	0	0.00	3	31.10	31.15	-3	1,460	-0.21%
2020/12/08	5	31.00	2	31.05	31.00	3	1,856	0.16%
2020/12/04	0	0.00	6	31.52	31.50	-6	2,009	-0.30%
2020/12/03	0	0.00	1	31.55	31.35	-1	2,204	-0.05%
2020/12/02	10	31.72	2	31.80	31.65	8	2,352	0.34%
2020/12/01	0.2	32.10	22	32.13	32.15	-21.8	2,356	-0.93%
2020/11/30	0	0.00	2	32.50	32.10	-2	2,358	-0.08%
2020/11/26	0	0.00	8	31.79	32.10	-8	2,335	-0.34%
2020/11/25	55	32.45	47	32.21	31.80	8	2,354	0.34%
2020/11/24	3	31.08	1	31.30	31.15	2	2,270	0.09%
2020/11/23	0	0.00	2	30.85	31.30	-2	2,273	-0.09%
2020/11/20	2	30.70	0	0.00	30.70	2	2,267	0.09%
2020/11/19	0	0.00	1	31.20	30.95	-1	2,274	-0.04%
2020/11/18	0	0.00	4	30.95	30.95	-4	2,278	-0.18%
2020/11/17	16	30.79	0	0.00	30.80	16	2,289	0.70%
2020/11/16	2	30.63	0	0.00	30.60	2	2,315	0.09%
2020/11/12	5	31.53	15	31.17	31.10	-10	2,406	-0.42%
2020/11/11	4	31.68	0	0.00	31.75	4	2,418	0.17%
2020/11/10	3	31.10	0	0.00	31.00	3	2,393	0.13%
2020/11/06	0	0.00	15	30.60	30.55	-15	2,383	-0.63%
2020/11/05	2	30.65	0	0.00	31.00	2	2,412	0.08%
2020/11/04	11	31.00	12	31.46	31.10	-1	2,501	-0.04%
2020/11/03	3.5	30.15	13	30.32	30.25	-9.5	2,454	-0.39%
2020/10/29	0	0.00	11	29.61	29.65	-11	2,492	-0.44%
2020/10/28	5	30.50	1	30.40	29.90	4	2,542	0.16%
2020/10/27	0	0.00	3	29.25	29.50	-3	2,521	-0.12%
2020/10/26	0	29.40	0	0.00	29.40	0	2,524	0.00%
2020/10/14	10	31.00	0	0.00	30.75	10	2,583	0.39%
2020/10/13	2	30.55	0	0.00	30.35	2	2,620	0.08%
2020/10/12	15	30.87	0	0.00	30.80	15	2,623	0.57%
2020/10/06	0	0.00	1	30.50	30.50	-1	2,650	-0.04%
2020/10/05	1	29.90	0	0.00	29.85	1	2,639	0.04%
2020/09/29	2	29.30	2	29.30	29.40	0	2,642	0.00%
2020/09/28	0	0.00	0.3	30.50	29.25	-0.3	2,632	-0.01%
2020/09/25	1	28.65	5	28.50	28.55	-4	2,620	-0.15%
2020/09/24	1	28.90	20	29.23	28.80	-19	2,587	-0.73%
2020/09/23	0	0.00	5	30.53	30.40	-5	2,554	-0.20%
2020/09/22	10	30.90	24	30.55	30.55	-14	2,541	-0.55%
2020/09/21	15	31.57	0.2	31.35	31.45	14.8	2,513	0.59%
2020/09/18	2	31.65	51	31.79	31.40	-49	2,496	-1.96%
2020/09/17	0	0.00	11	31.25	31.25	-11	2,468	-0.45%
2020/09/16	7	31.15	14	31.01	31.30	-7	2,436	-0.29%
2020/09/15	109	31.72	1	32.00	31.55	108	2,401	4.50%	大買/鉅額交易
2020/09/14	48	32.40	23	32.71	32.30	25	2,372	1.05%
2020/09/11	116	34.23	160	33.83	32.50	-44	2,214	-1.99%	大買/大賣/
2020/09/10	8	31.58	9	31.69	31.70	-1	1,813	-0.06%
2020/09/09	51	31.45	35	31.70	32.15	16	1,753	0.91%
2020/09/08	16	30.90	31	31.73	30.85	-15	1,636	-0.92%
2020/09/07	46	31.43	13.6	31.46	31.60	32.4	1,439	2.25%
2020/09/03	1	28.70	1	28.95	29.00	0	1,282	0.00%
2020/08/31	25	29.03	10	28.82	28.85	15	1,298	1.16%
2020/08/28	0	0.00	1	28.20	28.20	-1	1,278	-0.08%
2020/08/27	0	0.00	10	28.30	28.20	-10	1,271	-0.79%
2020/08/26	2	28.40	1	28.25	28.35	1	1,259	0.08%
2020/08/25	2	28.40	0	0.00	28.40	2	1,252	0.16%
2020/08/24	1	28.75	0	0.00	28.45	1	1,242	0.08%
2020/08/20	0	0.00	1	28.10	27.80	-1	1,237	-0.08%
2020/08/19	2	28.75	1	28.85	28.75	1	1,201	0.08%
2020/08/18	34	29.94	35	29.69	29.10	-1	1,173	-0.09%
2020/08/17	1	28.85	0	0.00	29.30	1	1,091	0.09%
2020/08/14	0	0.00	11	28.29	28.15	-11	1,063	-1.03%
2020/08/13	0	28.15	101	28.05	27.90	-101	1,055	-9.56%	大賣/
2020/08/12	3	28.22	1	28.10	28.35	2	1,059	0.19%
2020/08/11	110	28.73	0	0.00	28.00	110	1,063	10.34%	大買/鉅額交易
2020/08/10	26	29.06	6	28.93	29.00	20	1,022	1.96%
2020/08/07	0	0.00	6	27.18	27.30	-6	924	-0.65%
2020/08/06	4	26.93	0	0.00	26.95	4	907	0.44%
2020/08/05	12	27.48	48	27.44	27.30	-36	893	-4.03%
2020/08/04	0	0.00	1	27.25	27.15	-1	877	-0.11%
2020/08/03	55	26.91	18	26.65	26.55	37	846	4.37%
2020/07/27	0	0.00	1	25.35	25.20	-1	840	-0.12%
2020/07/23	20	26.40	0	0.00	26.20	20	819	2.44%
2020/07/22	8	26.46	29	26.48	26.40	-21	808	-2.60%
2020/07/21	3	25.87	2	25.75	25.70	1	770	0.13%
2020/07/20	8	26.43	7	26.65	26.45	1	756	0.13%
2020/07/17	8	27.26	2	26.95	26.75	6	739	0.81%
2020/07/16	0	0.00	5	26.55	26.70	-5	690	-0.72%
2020/07/15	23	27.02	24	27.35	26.45	-1	674	-0.15%
2020/07/14	1	25.75	0	0.00	25.70	1	620	0.16%
2020/07/13	0	0.00	5	26.10	25.90	-5	618	-0.81%
2020/07/10	7	26.09	0	0.00	26.00	7	613	1.14%
2020/07/09	1	26.10	0	0.00	26.00	1	607	0.16%
2020/07/07	1	25.70	0	0.00	25.70	1	591	0.17%
2020/07/01	1	25.55	0	0.00	25.70	1	581	0.17%
2020/06/23	0	0.00	5	25.65	25.65	-5	574	-0.87%
2020/06/22	0	0.00	5	25.80	25.55	-5	573	-0.87%
2020/06/19	20	25.80	22	25.72	25.70	-2	572	-0.35%
2020/06/16	2	25.00	2	24.85	25.00	0	549	0.00%
2020/06/15	2	24.60	0	0.00	24.55	2	556	0.36%
2020/06/12	1	24.40	0	24.70	24.55	1	557	0.17%
2020/06/11	2.1	24.95	2	24.90	24.90	0.1	551	0.02%
2020/06/09	0	0.00	6	25.52	26.00	-6	559	-1.07%
2020/06/08	2	25.35	0	0.00	25.25	2	528	0.38%
2020/06/04	2	25.05	21	24.95	25.00	-19	516	-3.68%
2020/06/02	5	24.50	0	0.00	24.50	5	495	1.01%
2020/05/29	2	24.35	0	0.00	24.55	2	486	0.41%
2020/05/28	20	24.65	0	0.00	24.35	20	481	4.15%
2020/05/22	0.2	24.50	0	0.00	24.20	0.2	462	0.05%
2020/05/21	0.3	25.10	0	0.00	24.20	0.3	459	0.06%
2020/05/19	0	0.00	7	24.95	24.40	-7	445	-1.57%
2020/05/18	10	24.70	31	24.53	24.85	-21	433	-4.85%
2020/05/15	0	0.00	1	24.00	24.20	-1	411	-0.24%
2020/05/14	0	0.00	20	23.62	23.75	-20	406	-4.92%
2020/05/13	15	23.55	3	23.50	23.50	12	392	3.06%
2020/05/12	0	23.80	0	0.00	23.80	0	387	0.01%
2020/05/11	21	24.31	1	24.15	24.10	20	382	5.23%
2020/05/07	2	24.13	0	0.00	24.30	2	368	0.54%
2020/05/06	3	24.48	82	24.83	24.35	-79	357	-22.10%
2020/05/05	50	22.89	3	22.60	23.00	47	306	15.32%
2020/04/24	0	20.50	0	0.00	20.25	0	293	0.01%
2020/04/22	1	19.90	0	0.00	20.20	1	292	0.34%
2020/04/21	2	20.25	0	0.00	20.25	2	292	0.68%
2020/04/20	0.1	21.25	0	0.00	21.00	0.1	293	0.02%
2020/04/15	0.1	21.45	0	0.00	21.25	0.1	303	0.03%
2020/04/13	0	0.00	2	20.55	20.40	-2	298	-0.67%
2020/04/09	0	21.00	1	21.10	20.65	-1	297	-0.33%
2020/04/08	1	20.85	3	20.43	20.75	-2	296	-0.67%
2020/03/27	0	0.00	2	19.50	19.50	-2	300	-0.67%
2020/03/26	0	0.00	1	19.80	19.45	-1	297	-0.34%
2020/03/25	0	19.40	1	19.10	19.20	-1	293	-0.33%
2020/03/23	1	17.25	0	0.00	17.55	1	287	0.35%
2020/03/19	1	16.60	0	0.00	16.60	1	279	0.36%
2020/03/17	0.1	19.20	0	0.00	18.90	0.1	263	0.03%
2020/03/13	17	19.15	1	19.20	19.25	16	252	6.34%
2020/03/12	16	21.19	2	22.10	21.15	14	227	6.16%
2020/03/11	1	22.70	0	0.00	22.55	1	212	0.47%
2020/03/10	1	22.65	0	0.00	22.85	1	211	0.47%
2020/02/27	0	0.00	1	24.00	23.70	-1	193	-0.52%
2020/02/17	1	23.85	1	23.80	23.80	0	192	0.00%
2020/01/13	0	0.00	10	25.64	25.10	-10	234	-4.26%
2020/01/09	0	0.00	1	24.65	24.65	-1	224	-0.45%
2020/01/07	0	0.00	3	24.72	24.75	-3	230	-1.30%
2020/01/03	0	0.00	13	25.25	25.15	-13	237	-5.48%
2019/12/30	0	0.00	1	25.40	25.30	-1	238	-0.42%
2019/12/12	1	24.30	0	0.00	24.30	1	370	0.27%
2019/12/09	0	0.00	8	24.40	24.50	-8	371	-2.15%
2019/12/04	1	24.20	0	0.00	24.35	1	385	0.26%
2019/11/28	1	24.55	0	0.00	24.55	1	395	0.25%
2019/11/15	2	24.35	0	0.00	24.35	2	402	0.50%
2019/11/14	1	24.50	0	0.00	24.50	1	398	0.25%
2019/11/11	3	24.68	0	0.00	24.60	3	395	0.76%
2019/11/06	10	25.74	13	25.39	25.25	-3	391	-0.77%
2019/11/05	51	25.00	0	0.00	25.00	51	360	14.15%
2019/11/04	1	24.30	2	24.30	24.30	-1	354	-0.28%
2019/11/01	1	24.40	0	0.00	24.40	1	355	0.28%
2019/10/30	1	24.50	0	0.00	24.75	1	361	0.28%
2019/10/29	2	24.75	0	0.00	24.60	2	362	0.55%
2019/10/23	1	25.05	0	0.00	25.05	1	367	0.27%
2019/10/21	4	25.23	0	0.00	25.25	4	370	1.08%
2019/10/14	1	25.10	0	0.00	25.00	1	390	0.26%
2019/10/08	1	25.55	0	0.00	25.50	1	384	0.26%
2019/10/03	1	25.80	0	0.00	26.00	1	379	0.26%
2019/10/02	3	26.33	6	26.80	26.40	-3	370	-0.81%
2019/10/01	1	26.00	0	0.00	26.00	1	306	0.33%
2019/09/18	2	25.45	2	25.70	25.40	0	260	0.00%
2019/09/06	0	0.00	3	25.35	25.05	-3	244	-1.23%
2019/09/05	1	24.75	1	24.35	24.85	0	232	0.00%
2019/09/03	0	0.00	1	24.30	24.00	-1	224	-0.44%
2019/09/02	0	0.00	1	24.10	23.85	-1	225	-0.44%
2019/08/30	0	0.00	2	23.95	23.85	-2	225	-0.89%
2019/08/19	7	23.37	0	0.00	23.30	7	238	2.93%
2019/08/12	2	23.13	0	0.00	23.30	2	255	0.78%
2019/08/02	1	23.50	0	0.00	23.50	1	258	0.39%
2019/08/01	1	24.00	0	0.00	23.90	1	262	0.38%
2019/07/17	10	25.25	0	0.00	25.20	10	299	3.34%
2019/07/16	2.1	24.95	2	24.95	25.00	0.1	292	0.03%
2019/07/04	0.1	25.30	0	0.00	25.30	0.1	339	0.03%
2019/06/20	0	0.00	1	25.60	25.80	-1	391	-0.26%
2019/06/17	10	25.83	0	0.00	25.80	10	519	1.92%
2019/06/12	0	0.00	1	25.70	25.65	-1	546	-0.18%
2019/05/27	0	0.00	0.1	25.70	25.70	-0.1	588	-0.02%
2019/05/24	0.1	25.40	0	0.00	25.65	0.1	595	0.02%
2019/05/20	3	25.55	3	25.50	25.50	0	773	0.00%
2019/05/15	0	0.00	0	24.95	24.95	0	783	0.00%
2019/05/14	1	24.45	0	25.00	24.90	1	794	0.13%
2019/05/13	12	25.28	0	0.00	25.10	12	803	1.49%
2019/05/10	1	25.70	0	0.00	25.50	1	815	0.12%
2019/05/08	1	26.10	0	0.00	26.30	1	828	0.12%
2019/05/03	7	26.89	7	26.79	26.75	0	905	0.00%
2019/04/29	1	26.30	0	0.00	26.40	1	917	0.11%
2019/04/26	0	0.00	4	26.45	26.50	-4	915	-0.44%
2019/04/22	0	0.00	1	26.75	26.70	-1	933	-0.11%
2019/04/18	4	26.88	2	27.20	27.10	2	953	0.21%
2019/04/16	0	0.00	2	26.80	26.65	-2	945	-0.21%
2019/04/03	0	0.00	1	26.60	26.60	-1	1,001	-0.10%
2019/04/02	1	26.50	0	0.00	26.50	1	1,016	0.10%
2019/03/29	1	26.50	0	0.00	26.40	1	1,204	0.08%
2019/03/25	1	26.55	180	26.59	26.50	-179	1,256	-14.25%	大賣/鉅額交易
2019/03/22	1	26.95	0	0.00	26.95	1	1,244	0.08%
2019/03/20	51	27.79	68	27.76	27.25	-17	1,202	-1.41%
2019/03/19	27	27.07	5	27.05	27.20	22	1,132	1.94%
2019/03/14	0	0.00	1	26.70	26.65	-1	1,134	-0.09%
2019/03/12	0	0.00	1	26.85	26.80	-1	1,147	-0.09%
2019/03/06	0	0.00	1	27.15	27.15	-1	1,230	-0.08%
2019/02/26	0	0.00	32	26.83	26.75	-32	1,277	-2.50%
2019/02/25	0	0.00	1	26.85	27.00	-1	1,281	-0.08%
2019/02/21	0	0.00	2	26.90	26.80	-2	1,274	-0.16%
2019/02/20	2	27.80	0	0.00	27.40	2	1,250	0.16%
2019/02/19	1	26.80	20	28.00	27.80	-19	1,228	-1.55%
2019/01/30	0	0.00	5	26.95	26.50	-5	1,225	-0.41%
2019/01/25	2	26.95	2	26.85	26.50	0	1,288	0.00%
2019/01/24	0	0.00	5	26.25	26.80	-5	1,282	-0.39%
2019/01/21	5	25.70	3	25.48	25.55	2	1,242	0.16%
2019/01/16	2	26.75	2	26.55	26.60	0	1,313	0.00%
2019/01/07	0	0.00	7	25.62	25.55	-7	1,440	-0.49%
2019/01/04	5	25.30	0	0.00	25.25	5	1,486	0.34%
2018/12/28	4	26.53	2	26.55	26.35	2	1,655	0.12%
2018/12/25	5	26.75	1	26.50	26.60	4	1,924	0.21%
2018/12/24	28	27.77	16	28.18	27.40	12	1,969	0.61%
2018/12/22	21	27.54	41	27.97	27.70	-20	2,010	-0.99%
2018/12/21	5	26.20	3	25.95	26.05	2	2,102	0.10%
2018/12/20	18	26.37	11	26.21	26.10	7	2,275	0.31%
2018/12/18	0	0.00	2	25.25	25.30	-2	3,072	-0.07%
2018/12/14	4	25.50	0	0.00	25.45	4	3,425	0.12%
2018/12/13	2	25.75	21	26.19	25.75	-19	3,675	-0.52%
2018/12/12	0	0.00	5	25.60	25.70	-5	3,781	-0.13%
2018/12/11	0	0.00	5	25.58	25.40	-5	3,964	-0.13%
2018/12/10	1	25.50	0	0.00	25.35	1	4,155	0.02%
2018/12/06	4	25.20	0	0.00	25.20	4	4,835	0.08%
2018/12/03	1	25.90	3	26.02	26.10	-2	5,147	-0.04%
2018/11/30	2	25.70	3	25.62	25.55	-1	5,162	-0.02%
2018/11/29	0	0.00	2	26.40	26.10	-2	5,170	-0.04%
2018/11/28	2	25.73	0	0.00	26.00	2	5,154	0.04%
2018/11/22	0	0.00	3	27.30	27.00	-3	5,145	-0.06%
2018/11/21	1	27.15	0	0.00	27.20	1	5,151	0.02%
2018/11/20	21	27.30	0	0.00	27.40	21	5,197	0.40%
2018/11/19	1	27.65	0	0.00	27.50	1	5,451	0.02%
2018/11/16	1	27.60	2	27.55	27.50	-1	5,490	-0.02%
2018/11/15	1	28.00	6	27.82	27.90	-5	5,487	-0.09%
2018/11/14	26	28.53	30	28.70	28.00	-4	5,475	-0.07%
2018/11/12	2	27.60	0	0.00	27.40	2	5,380	0.04%
2018/11/06	0	0.00	2	27.30	26.70	-2	5,392	-0.04%
2018/11/05	1	26.90	0	0.00	26.90	1	5,378	0.02%
2018/11/02	30	27.93	0	0.00	26.90	30	5,367	0.56%
2018/10/30	0	0.00	4	25.50	25.50	-4	5,298	-0.08%
2018/10/26	4	25.20	0	0.00	25.10	4	5,283	0.08%
2018/10/25	0	0.00	6	25.60	25.50	-6	5,266	-0.11%
2018/10/24	0.1	27.00	2	27.55	26.85	-1.9	5,241	-0.04%
2018/10/17	4	28.69	1	28.30	28.00	3	5,240	0.06%
2018/10/16	1	28.70	1	28.55	28.65	0	5,216	0.00%
2018/10/15	0	0.00	1	28.50	28.90	-1	5,209	-0.02%
2018/10/12	7	28.54	22	28.58	28.90	-15	5,187	-0.29%
2018/10/11	6.1	28.29	10	28.50	28.15	-3.9	5,151	-0.08%
2018/10/09	2	31.20	2	31.55	31.25	0	5,095	0.00%
2018/10/08	8	31.31	10	31.28	31.50	-2	5,103	-0.04%
2018/10/05	4.2	31.09	10	31.40	30.70	-5.8	5,050	-0.11%
2018/10/04	3	32.33	87	32.01	32.45	-84	4,964	-1.69%
2018/10/03	15.1	33.47	7	33.04	32.00	8.1	4,945	0.16%
2018/10/02	6.2	33.40	2	33.80	33.15	4.2	4,826	0.09%
2018/10/01	8	33.85	11	33.73	33.70	-3	4,780	-0.06%
2018/09/28	31	35.12	33	34.26	33.95	-2	4,671	-0.04%
2018/09/27	8	35.29	41	35.24	35.40	-33	4,499	-0.73%
2018/09/26	135	35.42	62	35.62	36.10	73	4,349	1.68%	大買/
2018/09/25	78	36.04	21	34.91	34.60	57	4,034	1.41%
2018/09/21	14	33.91	21	33.92	33.45	-7	3,571	-0.20%
2018/09/20	18	32.57	25	32.75	32.75	-7	3,398	-0.21%
2018/09/19	49	33.31	49	33.25	32.50	0	3,343	0.00%
2018/09/18	15	31.90	15	31.40	31.30	0	3,358	0.00%
2018/09/17	17	32.67	56	32.60	32.35	-39	3,306	-1.18%
2018/09/14	68	31.43	88	31.69	31.80	-20	3,240	-0.62%
2018/09/13	57	33.00	144	32.71	32.60	-87	3,161	-2.75%	大賣/
2018/09/12	142	30.83	36	31.21	31.60	106	3,062	3.46%	大買/鉅額交易
2018/09/11	32	28.57	5	28.75	28.75	27	3,301	0.82%
2018/09/10	12	28.94	35	28.74	29.00	-23	3,417	-0.67%
2018/09/07	15	28.57	17	28.63	28.40	-2	3,528	-0.06%
2018/09/06	0	0.00	10	28.50	27.50	-10	3,424	-0.29%
2018/09/05	11	28.40	62	28.34	28.30	-51	3,520	-1.45%
2018/08/30	80	28.38	0	0.00	28.25	80	3,507	2.28%
2018/08/29	1	28.00	0	0.00	28.10	1	3,505	0.03%
2018/08/27	8	28.66	2	29.00	28.40	6	3,590	0.17%
2018/08/24	62	28.67	72	28.65	28.65	-10	3,623	-0.28%
2018/08/23	0	0.00	5	27.80	28.15	-5	3,380	-0.15%
2018/08/22	4	25.73	1	25.75	25.60	3	3,358	0.09%
2018/08/17	0	0.00	1	25.90	25.60	-1	3,445	-0.03%
2018/08/14	1	26.10	1	26.05	26.20	0	3,527	0.00%
2018/08/13	2	26.30	5	25.66	25.60	-3	3,538	-0.08%
2018/08/10	1	27.50	3	27.12	26.85	-2	3,532	-0.06%
2018/08/08	0	0.00	2	27.80	27.70	-2	3,577	-0.06%
2018/08/07	2	27.98	1	27.85	27.75	1	3,683	0.03%
2018/08/06	2	27.85	0	0.00	28.00	2	3,734	0.05%
2018/08/02	7	27.91	0	0.00	27.75	7	4,179	0.17%
2018/08/01	6	28.09	0	0.00	28.05	6	4,348	0.14%
2018/07/30	2	28.50	18	28.72	28.15	-16	4,411	-0.36%
2018/07/26	12	28.05	1	27.80	27.85	11	4,537	0.24%
2018/07/24	3	27.90	3	28.30	28.05	0	4,854	0.00%
2018/07/20	1	28.25	0	0.00	27.80	1	5,208	0.02%
2018/07/17	13	29.35	1	29.55	29.00	12	5,258	0.23%
2018/07/16	4	29.00	7	29.53	29.45	-3	5,258	-0.06%
2018/07/13	5	28.55	0	0.00	28.35	5	5,234	0.10%
2018/07/12	4	28.68	0	0.00	28.45	4	5,243	0.08%
2018/07/11	3	28.75	2	28.40	28.45	1	5,258	0.02%
2018/07/10	29	28.81	3	28.77	28.85	26	5,246	0.50%
2018/07/06	0	0.00	7	27.56	27.90	-7	5,327	-0.13%
2018/07/05	2	27.90	1	28.70	27.85	1	5,507	0.02%
2018/07/04	1	28.60	1	28.55	28.80	0	5,719	0.00%
2018/07/03	0	0.00	5	28.83	28.60	-5	5,873	-0.09%
2018/07/02	2	30.30	2	29.30	29.35	0	6,167	0.00%
2018/06/29	1	30.80	1	30.80	30.15	0	6,152	0.00%
2018/06/28	12	30.35	21	30.36	30.00	-9	6,147	-0.15%
2018/06/27	32	30.92	39	31.23	30.00	-7	6,209	-0.11%
2018/06/26	61	28.98	2	29.50	29.40	59	6,028	0.98%
2018/06/25	0	0.00	2	32.15	29.80	-2	5,979	-0.03%
2018/06/22	5	31.21	18	31.87	30.65	-13	5,874	-0.22%
2018/06/21	103	33.73	124	33.58	32.55	-21	5,762	-0.36%	大買/大賣/
2018/06/20	108	31.30	58	31.39	33.50	50	5,433	0.92%	大買/
2018/06/19	1	29.20	22	30.81	31.65	-21	4,922	-0.43%
2018/06/15	44	29.41	43	29.55	28.80	1	4,753	0.02%
2018/06/14	10	31.00	8	31.00	31.00	2	4,518	0.04%
2018/06/13	40	27.28	22	28.01	28.20	18	4,452	0.40%
2018/06/11	5	25.69	2	25.75	25.70	3	4,305	0.07%
2018/06/08	25	26.30	20	26.15	25.80	5	4,291	0.12%
2018/06/07	2	26.15	1	26.00	25.85	1	4,274	0.02%
2018/06/06	17	26.24	0	0.00	26.10	17	4,259	0.40%
2018/06/05	4	26.16	1	26.05	26.00	3	4,232	0.07%
2018/06/04	3	27.17	3	26.83	26.60	0	4,209	0.00%
2018/06/01	4	26.90	13	26.10	26.65	-9	4,125	-0.22%
2018/05/31	10	24.95	3	25.13	24.95	7	4,041	0.17%
2018/05/29	12	25.08	1	25.30	25.30	11	4,028	0.27%
2018/05/28	0	0.00	7	24.74	24.65	-7	4,038	-0.17%
2018/05/25	2	26.00	0	0.00	25.45	2	4,011	0.05%
2018/05/24	0	0.00	1	26.05	26.05	-1	4,022	-0.02%
2018/05/23	0	0.00	6	26.11	25.70	-6	4,007	-0.15%
2018/05/22	0	0.00	11	27.16	26.80	-11	3,965	-0.28%
2018/05/21	3	27.30	6	27.03	26.85	-3	3,947	-0.08%
2018/05/18	5	27.66	4	27.20	27.10	1	3,931	0.03%
2018/05/17	2	28.00	6	27.46	27.40	-4	3,933	-0.10%
2018/05/16	0	0.00	3	27.65	27.80	-3	4,012	-0.07%
2018/05/15	76	28.53	15	28.43	27.70	61	4,006	1.52%
2018/05/14	3	27.42	24	27.39	27.30	-21	3,917	-0.54%
2018/05/11	47	28.91	34	28.16	27.95	13	3,874	0.34%
2018/05/10	36	28.31	17	28.58	27.55	19	3,717	0.51%
2018/05/09	41	27.95	36	28.15	29.15	5	3,445	0.15%
2018/05/08	3	27.70	3	26.70	26.50	0	3,292	0.00%
2018/05/07	2	27.90	0	0.00	27.60	2	3,261	0.06%
2018/05/04	9	27.87	37	28.15	27.25	-28	3,217	-0.87%
2018/05/03	3	27.45	15	26.98	28.00	-12	3,167	-0.38%
2018/05/02	37	30.60	19	28.97	27.55	18	3,029	0.59%
2018/04/30	9	31.71	14	31.48	30.60	-5	2,850	-0.18%
2018/04/27	32	30.83	14	31.35	32.00	18	2,698	0.67%
2018/04/26	26	34.81	41	33.23	32.95	-15	2,531	-0.59%
2018/04/25	3	35.83	5	35.00	36.60	-2	2,333	-0.09%
2018/04/24	2	34.75	3	34.78	34.50	-1	2,339	-0.04%
2018/04/23	3	35.67	1	36.00	36.00	2	2,389	0.08%
2018/04/20	2	35.00	2	34.88	34.80	0	2,378	0.00%
2018/04/19	0	0.00	2	35.95	35.50	-2	2,429	-0.08%
2018/04/18	1	36.25	1	36.95	36.15	0	2,532	0.00%
2018/04/17	4	36.41	1	36.55	36.65	3	2,553	0.12%
2018/04/16	1	36.25	59	35.95	36.80	-58	2,531	-2.29%
2018/04/13	88	36.88	42	36.69	36.55	46	2,495	1.84%
2018/04/12	0	0.00	112	38.63	38.90	-112	2,450	-4.57%	大賣/鉅額交易
2018/04/11	66	37.66	37	37.50	39.45	29	2,378	1.22%
2018/04/10	81	39.14	113	39.05	35.90	-32	2,177	-1.47%	大賣/
2018/04/09	90	37.62	172	37.19	38.00	-82	1,938	-4.23%	大賣/
2018/04/03	131	34.52	123.1	34.49	34.55	7.9	1,751	0.45%	大買/大賣/
2018/04/02	53	31.45	1	31.45	31.45	52	1,424	3.65%
2018/03/31	121	28.60	87	28.60	28.60	34	1,397	2.43%	大買/
2018/03/30	79	25.97	12	25.87	26.00	67	1,356	4.94%
2018/03/29	75	23.44	18	23.05	23.65	57	1,229	4.63%
2018/03/28	0	0.00	5	21.46	21.50	-5	1,140	-0.44%
2018/03/26	0	0.00	1	20.20	20.30	-1	1,103	-0.09%
2018/03/22	0.2	20.80	0	0.00	20.95	0.2	1,093	0.01%
2018/03/21	0	0.00	6	21.08	21.20	-6	1,088	-0.55%
2018/03/07	1	21.20	2	21.18	21.05	-1	1,068	-0.09%
2018/03/06	1	21.35	1	21.65	21.30	0	1,065	0.00%
2018/03/05	2	21.63	1	21.60	21.55	1	1,059	0.09%
2018/03/02	0	0.00	3	22.35	22.30	-3	1,041	-0.29%
2018/03/01	10	23.25	7	22.96	22.80	3	1,030	0.29%
2018/02/27	0	0.00	30	22.36	22.10	-30	976	-3.07%
2018/02/26	61	22.24	4	22.80	22.40	57	962	5.92%
2018/02/23	0	0.00	3	21.40	21.40	-3	929	-0.32%
2018/02/21	2	21.43	0	0.00	21.50	2	903	0.22%
2018/02/12	0	0.00	6	21.43	21.20	-6	893	-0.67%
2018/02/09	0	0.00	2	21.30	21.75	-2	878	-0.23%
2018/02/08	14	22.79	0	0.00	22.30	14	855	1.64%
2018/02/06	0	0.00	3	19.70	19.95	-3	722	-0.42%
2018/02/05	12	21.83	0	0.00	21.60	12	701	1.71%
2018/01/23	0	0.00	1	22.35	22.30	-1	594	-0.17%
2018/01/22	0	0.00	6	22.95	22.35	-6	582	-1.03%
2018/01/19	66	23.14	0	0.00	22.70	66	566	11.65%
2018/01/17	4	23.81	8	23.58	23.00	-4	509	-0.78%
2018/01/16	3	22.75	0	0.00	22.30	3	432	0.69%
2018/01/15	11	23.78	3	23.15	22.35	8	401	1.99%
2018/01/12	19	23.92	15	23.92	23.95	4	312	1.28%
2018/01/03	0.2	19.65	0	0.00	19.65	0.2	107	0.14%
2018/01/02	0	0.00	5	19.90	19.85	-5	106	-4.69%