東和鋼鐵 (2006)-富邦-陽明券商分點個股進出

台股 » 個股 » 東和鋼鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東和鋼鐵

(2006)

可現股當沖

股價
72.8
漲跌
▲1.2
漲幅
+1.68%
成交量
4,405張
產業
上市鋼鐵類股▲1.79%
767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

東和鋼鐵 (2006)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/18	6	72.12	6.1	72.30	72.80	-0.1	2,362	-0.01%
2024/04/17	0	0.00	1	71.50	71.60	-1	2,310	-0.04%
2024/04/16	0.1	69.94	0	0.00	70.20	0.1	2,295	0.01%
2024/04/12	1.1	71.10	1.2	70.85	70.80	-0.1	2,254	0.00%
2024/04/11	0.1	71.56	0	0.00	71.50	0.1	2,242	0.00%
2024/04/10	0.1	72.50	1.1	73.16	72.30	-1	2,227	-0.05%
2024/04/09	1	72.60	1	72.00	72.60	0	2,216	0.00%
2024/04/08	1.1	71.11	3	71.40	71.10	-2	2,210	-0.09%
2024/04/03	8	72.35	5.3	73.34	71.00	2.7	2,202	0.12%
2024/04/02	1	69.80	0.1	70.20	70.20	1	2,135	0.04%
2024/04/01	0.5	69.10	1	69.30	69.20	-0.5	2,158	-0.02%
2024/03/29	1	68.70	0	0.00	69.10	1	2,181	0.05%
2024/03/28	1	68.71	0	0.00	68.60	1	2,193	0.05%
2024/03/27	3.1	68.69	1.3	68.78	68.70	1.9	2,226	0.08%
2024/03/26	3.1	69.76	0.2	69.63	69.60	2.9	2,273	0.13%
2024/03/25	2.3	68.55	2	69.60	69.10	0.3	2,322	0.01%
2024/03/22	25.3	69.60	1	68.80	68.50	24.3	2,342	1.04%
2024/03/21	100	77.80	2	77.80	77.70	98	2,199	4.45%
2024/03/20	3.2	77.36	0	0.00	76.90	3.2	2,196	0.15%
2024/03/19	4	77.16	1	78.00	77.30	3	2,155	0.14%
2024/03/18	0.5	76.50	0.7	76.50	76.50	-0.2	2,127	-0.01%
2024/03/15	0.2	76.59	18	76.89	76.50	-17.8	2,115	-0.84%
2024/03/14	1.3	77.00	2.2	76.72	77.10	-0.8	2,109	-0.04%
2024/03/13	50	77.00	0	0.00	76.60	50	2,087	2.40%
2024/03/12	1	77.60	0	0.00	77.50	1	2,057	0.05%
2024/03/11	0	0.00	2	77.40	77.70	-2	2,040	-0.10%
2024/03/08	2	77.60	0	0.00	76.90	2	2,007	0.10%
2024/03/07	0.2	77.80	8.5	77.99	77.90	-8.3	1,981	-0.42%
2024/03/05	0	78.40	7.5	77.81	78.70	-7.5	1,933	-0.39%
2024/03/04	5	77.36	22	77.09	77.00	-17	1,916	-0.89%
2024/03/01	1	77.80	0.7	77.15	78.00	0.3	1,895	0.02%
2024/02/29	20	76.50	1.7	77.24	77.30	18.3	1,877	0.98%
2024/02/27	4.1	76.73	48.5	76.86	76.30	-44.3	1,838	-2.41%
2024/02/26	0	0.00	0.3	74.60	75.00	-0.3	1,777	-0.02%
2024/02/23	0	74.20	0.7	74.01	74.40	-0.7	1,784	-0.04%
2024/02/22	0	0.00	24.7	74.23	74.40	-24.7	1,791	-1.38%
2024/02/21	3	72.93	42	73.38	72.80	-39	1,771	-2.20%
2024/02/20	0	0.00	0.1	72.72	72.80	-0.1	1,754	0.00%
2024/02/19	0.1	72.10	4.4	72.14	72.90	-4.3	1,755	-0.25%
2024/02/16	0.2	71.90	4	72.00	72.00	-3.9	1,805	-0.21%
2024/02/15	1.2	71.80	2	72.00	71.90	-0.8	1,821	-0.04%
2024/02/05	0	0.00	1	72.50	72.60	-1	1,806	-0.06%
2024/02/02	2	73.15	0	0.00	72.40	2	1,814	0.11%
2024/02/01	1	74.30	7	74.20	73.50	-6	1,796	-0.33%
2024/01/30	0	0.00	0.3	73.00	73.50	-0.3	1,861	-0.02%
2024/01/29	0	72.90	0	0.00	73.30	0	1,873	0.00%
2024/01/26	0	0.00	1	73.00	73.00	-1	1,895	-0.05%
2024/01/25	0	72.40	12.3	72.61	72.80	-12.3	1,939	-0.64%
2024/01/24	0	0.00	0	72.30	72.40	0	1,969	0.00%
2024/01/23	0.1	71.70	0	71.50	72.30	0.1	2,017	0.00%
2024/01/22	0	0.00	3	71.90	71.80	-3	2,033	-0.15%
2024/01/19	10	71.13	0	0.00	71.40	10	2,034	0.49%
2024/01/18	4	71.98	0	0.00	72.00	4	2,039	0.20%
2024/01/17	0	0.00	3	71.93	71.60	-3	2,037	-0.15%
2024/01/16	0	0.00	90.9	71.50	71.70	-90.9	2,013	-4.51%
2024/01/15	3	71.10	0	71.00	70.90	3	1,991	0.15%
2024/01/11	1	69.80	3	70.10	70.50	-2	2,001	-0.10%
2024/01/10	2.2	69.61	1	69.80	70.50	1.2	2,048	0.06%
2024/01/05	0	0.00	2	71.35	71.50	-2	2,053	-0.10%
2024/01/04	1	71.50	2.1	71.49	71.50	-1.1	2,056	-0.05%
2024/01/03	3	70.90	0	0.00	70.70	3	2,060	0.15%
2024/01/02	0	0.00	1	71.60	71.30	-1	2,062	-0.05%
2023/12/29	0	0.00	1	70.60	70.70	-1	2,042	-0.05%
2023/12/28	0	0.00	6.4	71.00	71.20	-6.4	2,037	-0.32%
2023/12/27	4	70.43	1	69.70	69.70	3	2,011	0.15%
2023/12/26	2	70.90	0.1	71.50	71.30	1.9	1,975	0.10%
2023/12/25	4.6	71.05	1	71.60	70.90	3.6	1,964	0.18%
2023/12/22	12.2	72.12	10	72.40	72.40	2.2	1,975	0.11%
2023/12/21	7.3	72.04	6.1	72.50	72.50	1.2	1,936	0.06%
2023/12/20	0	0.00	13	72.46	73.60	-13	1,864	-0.70%
2023/12/19	0	0.00	0	72.40	72.70	0	1,801	0.00%
2023/12/18	40.6	72.00	0	72.30	72.50	40.6	1,753	2.31%
2023/12/15	5.1	72.46	18.2	72.60	72.00	-13.1	1,705	-0.77%
2023/12/14	0	0.00	1	70.90	71.00	-1	1,646	-0.06%
2023/12/13	3	70.90	0	0.00	70.60	3	1,638	0.18%
2023/12/12	4	70.93	4.4	70.84	71.90	-0.4	1,642	-0.02%
2023/12/11	13	71.12	2.9	70.86	71.20	10.1	1,650	0.61%
2023/12/07	3	69.50	1	69.80	69.80	2	1,638	0.12%
2023/12/06	0	0.00	0	69.50	69.70	0	1,643	0.00%
2023/12/05	0	0.00	2	69.25	69.50	-2	1,643	-0.12%
2023/12/01	0	0.00	13.7	69.33	69.50	-13.7	1,661	-0.83%
2023/11/30	20	69.20	2	69.30	69.30	18	1,665	1.08%
2023/11/29	0	0.00	3	70.07	69.70	-3	1,704	-0.18%
2023/11/28	1	69.90	3	69.93	70.10	-2	1,695	-0.12%
2023/11/27	0	0.00	25.7	69.57	69.60	-25.7	1,690	-1.52%
2023/11/24	0	68.60	10	69.00	69.00	-10	1,695	-0.59%
2023/11/23	0	0.00	1	68.60	68.60	-1	1,700	-0.06%
2023/11/22	0.2	68.60	13.3	69.22	69.30	-13.1	1,693	-0.77%
2023/11/21	1	68.40	0	0.00	67.90	1	1,680	0.06%
2023/11/20	71	68.67	0	68.70	68.60	71	1,682	4.22%
2023/11/17	2	68.80	4	69.25	69.00	-2	1,683	-0.12%
2023/11/16	0	0.00	2	69.00	68.90	-2	1,680	-0.12%
2023/11/15	0	0.00	17.4	68.30	69.30	-17.4	1,668	-1.04%
2023/11/13	1	67.60	1	67.80	68.00	0	1,605	0.00%
2023/11/10	0	0.00	2	67.70	67.60	-2	1,611	-0.12%
2023/11/09	0.5	67.70	3	67.20	67.80	-2.5	1,619	-0.16%
2023/11/08	0	0.00	2	68.05	67.80	-2	1,612	-0.12%
2023/11/07	1	67.20	16.3	67.23	67.90	-15.3	1,593	-0.96%
2023/11/06	1	65.10	0.1	65.90	65.90	0.9	1,556	0.06%
2023/11/03	4.1	64.83	3.7	65.12	65.90	0.4	1,552	0.02%
2023/11/02	5	64.82	0.1	65.40	64.80	4.9	1,570	0.31%
2023/11/01	2	65.60	21	65.81	65.90	-19	1,593	-1.19%
2023/10/31	16	65.06	14.1	64.86	65.00	1.9	1,656	0.12%
2023/10/30	0	0.00	10	63.48	63.80	-10	1,649	-0.61%
2023/10/26	1	62.30	0	0.00	62.40	1	1,667	0.06%
2023/10/25	1	62.00	0	0.00	62.00	1	1,668	0.06%
2023/10/24	0	0.00	2	60.80	61.30	-2	1,678	-0.12%
2023/10/23	0	0.00	14	61.40	61.20	-14	1,680	-0.83%
2023/10/20	0	0.00	0	61.87	61.60	0	1,694	0.00%
2023/10/19	1	62.40	0.7	62.10	62.20	0.3	1,698	0.02%
2023/10/18	1	62.00	4	63.19	63.20	-3	1,687	-0.18%
2023/10/17	17	61.70	0	61.70	61.90	17	1,642	1.03%
2023/10/16	0	0.00	2	61.70	61.90	-2	1,649	-0.12%
2023/10/13	1	61.10	0	0.00	61.20	1	1,649	0.06%
2023/10/06	0	0.00	1	60.90	60.90	-1	1,636	-0.06%
2023/10/05	0	59.70	1	60.00	59.70	-1	1,626	-0.06%
2023/10/03	1	60.20	40.2	60.40	60.20	-39.2	1,604	-2.44%
2023/10/02	0	60.50	0.3	60.30	60.50	-0.3	1,599	-0.02%
2023/09/28	10	60.40	0	0.00	60.70	10	1,601	0.62%
2023/09/27	1.7	60.90	1	60.80	61.20	0.7	1,582	0.04%
2023/09/22	0	0.00	10	63.50	63.20	-10	1,549	-0.65%
2023/09/21	0	0.00	1	63.00	63.30	-1	1,539	-0.06%
2023/09/20	0	0.00	0	63.90	63.40	0	1,526	0.00%
2023/09/19	2.3	63.85	6	63.48	63.90	-3.7	1,517	-0.25%
2023/09/18	0	0.00	0.2	62.41	62.80	-0.2	1,506	-0.02%
2023/09/15	0	0.00	1	62.50	62.30	-1	1,505	-0.07%
2023/09/14	0	62.00	1.1	62.10	62.30	-1	1,487	-0.07%
2023/09/13	0	0.00	0	61.00	61.40	0	1,472	0.00%
2023/09/08	1	60.60	0	0.00	61.00	1	1,492	0.07%
2023/09/06	0	60.90	3	61.80	61.50	-3	1,489	-0.20%
2023/09/04	0	0.00	1.4	60.79	61.30	-1.4	1,493	-0.09%
2023/09/01	2	59.70	0	0.00	60.00	2	1,456	0.14%
2023/08/29	1	59.10	0	0.00	59.30	1	1,461	0.07%
2023/08/24	0.1	58.56	0	0.00	58.00	0.1	1,503	0.00%
2023/08/22	1	58.50	0	0.00	58.50	1	1,491	0.07%
2023/08/17	1	59.40	0	0.00	59.30	1	1,496	0.07%
2023/08/16	0.2	59.00	1.1	59.22	60.00	-0.9	1,503	-0.06%
2023/08/15	10.1	59.20	6	59.30	58.90	4.1	1,496	0.27%
2023/08/14	0	0.00	1.2	60.67	60.60	-1.2	1,481	-0.08%
2023/08/10	0	60.00	10	60.50	60.40	-10	1,477	-0.68%
2023/08/08	2	60.20	3	60.60	60.80	-1	1,436	-0.07%
2023/08/07	2.3	60.37	1.9	60.82	60.30	0.4	1,382	0.03%
2023/08/04	0.4	61.00	7.8	60.14	60.50	-7.4	1,313	-0.56%
2023/08/02	3.5	59.27	7	58.26	58.10	-3.5	1,205	-0.29%
2023/08/01	5	57.70	2	57.70	57.90	3	1,157	0.26%
2023/07/28	1	56.60	0	0.00	56.40	1	1,110	0.09%
2023/07/27	1	56.60	0	0.00	56.80	1	1,091	0.09%
2023/07/24	1	55.30	0	0.00	55.10	1	1,058	0.09%
2023/07/20	0	0.00	0.2	55.80	56.50	-0.2	1,060	-0.02%
2023/07/19	3.2	55.63	2	55.50	55.40	1.2	1,059	0.11%
2023/07/18	1	56.10	0	0.00	56.00	1	1,057	0.09%
2023/07/17	1	56.50	1	57.00	56.60	0	1,057	0.00%
2023/07/14	0	57.00	3	57.00	56.90	-3	1,074	-0.28%
2023/07/13	1	56.90	0	0.00	57.20	1	1,073	0.09%
2023/07/12	2.3	57.17	0	0.00	56.90	2.3	1,080	0.21%
2023/07/11	2	57.20	0	0.00	57.20	2	1,088	0.18%
2023/07/10	1	57.10	15	57.30	57.10	-14	1,106	-1.26%
2023/07/07	1	57.20	0	0.00	57.60	1	1,133	0.09%
2023/07/06	3	58.10	1	58.00	57.80	2	1,158	0.18%
2023/07/04	0	0.00	2	59.10	59.50	-2	1,166	-0.17%
2023/07/03	0	0.00	1	59.30	59.40	-1	1,213	-0.08%
2023/06/30	1	59.40	2	59.30	59.50	-1	1,234	-0.08%
2023/06/27	1	59.10	0	0.00	59.50	1	1,407	0.07%
2023/06/26	2	58.70	1	58.80	59.10	1	1,439	0.07%
2023/06/21	0	0.00	0	58.40	59.30	0	1,445	0.00%
2023/06/20	0	0.00	11.1	58.30	58.80	-11.1	1,436	-0.77%
2023/06/19	0	0.00	1	58.60	58.90	-1	1,438	-0.07%
2023/06/16	2	58.20	1.6	58.36	58.50	0.4	1,441	0.03%
2023/06/15	13	57.55	54	57.60	57.50	-41	1,423	-2.88%
2023/06/14	0	0.00	3	57.00	57.30	-3	1,438	-0.21%
2023/06/09	1	57.70	4	57.68	57.70	-3	1,488	-0.20%
2023/06/08	0.1	57.90	0	0.00	57.90	0.1	1,506	0.01%
2023/06/07	0	0.00	0	57.50	57.50	0	1,511	0.00%
2023/06/06	3	57.50	0	0.00	57.50	3	1,524	0.20%
2023/06/05	1	57.00	3	57.00	57.10	-2	1,526	-0.13%
2023/06/02	0	56.10	0	56.30	56.20	0	1,530	0.00%
2023/06/01	0	55.90	0	0.00	56.20	0	1,541	0.00%
2023/05/31	5	55.94	0	0.00	55.90	5	1,554	0.32%
2023/05/30	1	56.40	1.4	56.60	56.40	-0.4	1,576	-0.02%
2023/05/29	0	0.00	0.7	56.80	56.60	-0.7	1,675	-0.04%
2023/05/25	3	56.83	0	0.00	56.80	3	1,739	0.17%
2023/05/24	2	56.90	0	0.00	57.50	2	1,748	0.11%
2023/05/22	1	56.70	0	0.00	57.40	1	1,746	0.06%
2023/05/18	1	57.60	0	0.00	57.60	1	1,733	0.06%
2023/05/15	0	0.00	0.7	57.00	57.20	-0.7	1,752	-0.04%
2023/05/12	0	57.50	0	0.00	57.20	0	1,764	0.00%
2023/05/11	0	57.50	0	0.00	57.20	0	1,769	0.00%
2023/05/10	1	57.00	1	57.20	57.70	0	1,773	0.00%
2023/05/08	0	0.00	1	57.20	56.90	-1	1,788	-0.06%
2023/05/05	0	57.10	0	0.00	57.00	0	1,800	0.00%
2023/05/04	0	0.00	1	57.00	57.40	-1	1,832	-0.05%
2023/05/02	0	0.00	0.2	57.40	57.10	-0.2	1,890	-0.01%
2023/04/26	0	0.00	0.3	56.37	56.80	-0.3	1,937	-0.02%
2023/04/24	1	57.20	0	0.00	56.50	1	1,957	0.05%
2023/04/21	3	57.97	1	59.00	57.60	2	1,953	0.10%
2023/04/19	0	0.00	1	60.10	59.40	-1	1,931	-0.05%
2023/04/18	1	59.00	1	59.30	59.30	0	1,902	0.00%
2023/04/14	1.3	58.65	0	0.00	58.90	1.3	1,886	0.07%
2023/04/13	1	59.00	3.2	58.87	59.00	-2.2	1,886	-0.12%
2023/04/12	0	0.00	3	58.37	58.80	-3	1,879	-0.16%
2023/04/10	10	56.80	0	0.00	56.90	10	1,838	0.54%
2023/04/07	1	57.40	0	0.00	57.50	1	1,836	0.05%
2023/04/06	0.1	56.92	0	0.00	57.80	0.1	1,828	0.01%
2023/03/31	2	56.15	1	56.80	56.00	1	1,802	0.06%
2023/03/30	7.7	56.50	0	0.00	56.40	7.7	1,851	0.42%
2023/03/28	4	60.10	0	0.00	60.30	4	1,853	0.22%
2023/03/27	1.1	60.31	0.3	61.10	60.30	0.7	1,890	0.04%
2023/03/24	0	61.50	4	61.40	61.40	-4	1,913	-0.21%
2023/03/23	3	61.20	0	0.00	61.40	3	1,909	0.16%
2023/03/21	0.5	61.50	0	0.00	61.30	0.5	1,924	0.02%
2023/03/20	2.3	61.88	0	0.00	61.60	2.3	1,916	0.12%
2023/03/17	0	62.30	1	63.00	63.00	-1	1,912	-0.05%
2023/03/16	1	61.22	0	0.00	61.10	1	1,888	0.05%
2023/03/14	1.3	63.06	0	0.00	62.00	1.3	1,877	0.07%
2023/03/13	0	0.00	0.1	63.60	63.70	-0.1	1,869	-0.01%
2023/03/10	60	63.30	4	63.00	63.90	56	1,851	3.03%
2023/03/08	4	63.47	20	63.55	63.80	-16	1,828	-0.87%
2023/03/07	0	62.80	2	62.80	63.20	-2	1,814	-0.11%
2023/03/06	5	62.52	4	62.53	62.70	1	1,807	0.06%
2023/03/03	1	61.70	85	62.51	62.50	-84	1,797	-4.68%
2023/03/02	2.5	61.80	1	62.30	62.00	1.5	1,778	0.08%
2023/03/01	34	60.99	40	61.76	62.00	-6	1,747	-0.34%
2023/02/24	1.1	59.21	14.2	58.94	59.60	-13.1	1,646	-0.80%
2023/02/23	1	57.50	1	58.00	57.90	0	1,606	0.00%
2023/02/20	1	56.70	1.4	56.81	57.00	-0.4	1,598	-0.03%
2023/02/15	4	56.80	0	0.00	56.10	4	1,638	0.24%
2023/02/10	2	56.85	1	56.60	56.60	1	1,633	0.06%
2023/02/09	0	0.00	1	58.30	58.00	-1	1,631	-0.06%
2023/02/08	0	58.30	4	58.25	58.10	-4	1,644	-0.25%
2023/02/07	4	58.25	1	58.30	58.30	3	1,647	0.18%
2023/02/06	0	0.00	6.3	58.03	58.10	-6.3	1,646	-0.38%
2023/02/03	0	0.00	7.1	56.78	57.60	-7.1	1,638	-0.43%
2023/02/02	1.3	56.85	0	0.00	56.80	1.3	1,639	0.08%
2023/02/01	76.6	56.74	1	58.00	57.00	75.6	1,616	4.68%
2023/01/31	4	57.50	76	57.24	57.80	-72	1,602	-4.49%
2023/01/30	2	56.00	1	56.50	56.50	1	1,580	0.06%
2023/01/17	70	56.00	0	55.70	56.10	70	1,577	4.44%
2023/01/16	0.5	54.90	3	54.93	55.00	-2.5	1,565	-0.16%
2023/01/13	5.1	54.68	8	55.09	55.00	-2.9	1,573	-0.18%
2023/01/12	0	0.00	100	54.28	54.40	-100	1,598	-6.26%
2023/01/11	0	53.50	0.1	53.40	53.80	-0.1	1,625	0.00%
2023/01/10	0	53.00	0	0.00	53.10	0	1,645	0.00%
2023/01/09	0	52.90	0	0.00	53.10	0	1,668	0.00%
2023/01/06	1.1	52.28	0	0.00	52.40	1.1	1,675	0.07%
2023/01/05	0	0.00	11	52.09	52.20	-11	1,700	-0.65%
2022/12/30	0	0.00	0.2	52.30	52.70	-0.2	1,744	-0.01%
2022/12/29	11	51.51	0	0.00	51.30	11	1,748	0.63%
2022/12/26	0	0.00	1	53.20	53.00	-1	1,796	-0.06%
2022/12/23	1.2	53.05	10	52.50	53.20	-8.8	1,804	-0.49%
2022/12/22	0	0.00	0.5	52.12	52.70	-0.5	1,799	-0.03%
2022/12/21	11	50.00	2.1	50.93	51.00	8.9	1,749	0.51%
2022/12/20	1.3	49.76	12	49.88	49.80	-10.7	1,701	-0.63%
2022/12/19	0.3	52.07	0	0.00	51.50	0.3	1,630	0.02%
2022/12/16	13	52.13	11.3	52.57	53.30	1.8	1,574	0.11%
2022/12/15	10	52.10	0.1	52.80	52.00	10	1,563	0.64%
2022/12/14	0	0.00	1	52.00	52.10	-1	1,660	-0.06%
2022/12/13	1	52.30	0	0.00	52.20	1	1,729	0.06%
2022/12/09	0.1	52.00	0	0.00	52.50	0.1	1,858	0.01%
2022/12/08	10.1	52.00	0	0.00	52.10	10.1	1,869	0.54%
2022/12/07	2.1	52.98	0	0.00	52.20	2.1	1,904	0.11%
2022/12/05	1	52.40	0	0.00	53.10	1	1,893	0.05%
2022/12/02	0	0.00	119	52.82	53.00	-119	1,881	-6.32%	大賣/鉅額交易
2022/12/01	20	53.30	0	0.00	53.20	20	1,889	1.06%
2022/11/30	10	53.16	0	0.00	53.50	10	1,886	0.53%
2022/11/28	19	52.10	0	0.00	52.40	19	1,897	1.00%
2022/11/24	70	52.01	1	52.00	52.00	69	1,897	3.64%
2022/11/22	0	0.00	20	51.50	51.60	-20	1,878	-1.06%
2022/11/18	20	51.20	0	0.00	51.40	20	1,865	1.07%
2022/11/15	1	51.50	0	0.00	51.80	1	1,852	0.05%
2022/11/14	2.1	51.20	1	51.50	51.70	1.1	1,846	0.06%
2022/11/11	0	0.00	0.1	50.40	50.40	-0.1	1,827	-0.01%
2022/11/10	11	50.00	0	0.00	50.10	11	1,835	0.60%
2022/11/09	1	50.30	0	0.00	50.30	1	1,846	0.05%
2022/11/08	0	0.00	2	50.40	50.30	-2	1,855	-0.11%
2022/11/07	4	49.84	0	0.00	49.85	4	1,860	0.21%
2022/11/03	1	50.00	0	0.00	49.90	1	1,848	0.05%
2022/10/31	0	0.00	2	49.35	49.40	-2	1,837	-0.11%
2022/10/28	3	49.92	0	0.00	49.75	3	1,839	0.16%
2022/10/27	11	50.49	0	0.00	50.40	11	1,842	0.60%
2022/10/24	0	0.00	0	53.00	52.30	0	1,886	0.00%
2022/10/21	12	53.67	0	53.20	53.10	12	1,891	0.63%
2022/10/20	4	53.80	1	54.80	55.40	3	1,885	0.16%
2022/10/19	0	54.50	4	54.80	54.60	-4	1,843	-0.22%
2022/10/14	0	0.00	0.2	53.40	52.50	-0.2	1,948	-0.01%
2022/10/12	0	0.00	2.2	53.85	54.30	-2.2	2,120	-0.10%
2022/10/11	0	0.00	17	54.46	54.30	-17	2,175	-0.78%
2022/10/07	0	0.00	1	54.10	54.10	-1	2,190	-0.05%
2022/10/03	0	0.00	1	50.10	50.20	-1	2,210	-0.05%
2022/09/30	2	49.55	0	0.00	49.45	2	2,246	0.09%
2022/09/29	2	49.35	0	0.00	49.25	2	2,292	0.09%
2022/09/26	0	0.00	1	51.10	50.90	-1	2,311	-0.04%
2022/09/21	1.2	52.59	0.1	52.30	51.80	1.1	2,320	0.05%
2022/09/20	4	53.10	2	53.70	54.50	2	2,280	0.09%
2022/09/19	0	0.00	4	53.10	52.80	-4	2,243	-0.18%
2022/09/16	1	52.50	0	0.00	54.00	1	2,201	0.05%
2022/09/15	1	53.60	0	0.00	53.60	1	2,323	0.04%
2022/09/14	1.1	52.88	0	0.00	53.60	1.1	2,535	0.04%
2022/09/13	1	54.30	0	0.00	54.30	1	2,724	0.04%
2022/09/12	0	0.00	2	54.45	54.70	-2	3,038	-0.07%
2022/09/08	0	0.00	4	53.78	53.70	-4	3,252	-0.12%
2022/09/07	0	0.00	0.1	53.70	53.30	-0.1	3,363	0.00%
2022/09/06	1	53.40	0	0.00	53.70	1	3,502	0.03%
2022/09/01	0	0.00	1	54.70	54.60	-1	3,648	-0.03%
2022/08/31	1	54.10	2	54.20	54.10	-1	3,718	-0.03%
2022/08/30	3	54.70	0	0.00	54.50	3	3,766	0.08%
2022/08/29	1.1	54.20	1	54.20	54.30	0.1	3,842	0.00%
2022/08/26	5	55.10	0	0.00	55.20	5	4,015	0.12%
2022/08/23	5	54.30	0	0.00	54.10	5	4,139	0.12%
2022/08/22	0	0.00	1	54.50	54.80	-1	4,149	-0.02%
2022/08/18	0.1	55.00	12	54.99	54.80	-11.9	4,239	-0.28%
2022/08/17	0	55.00	0	0.00	54.60	0	4,262	0.00%
2022/08/16	70	54.39	0	0.00	54.30	70	4,258	1.64%
2022/08/15	0	0.00	5	54.28	54.60	-5	4,271	-0.12%
2022/08/12	0	0.00	2	53.95	53.90	-2	4,292	-0.05%
2022/08/11	0	0.00	2	52.90	53.00	-2	4,303	-0.05%
2022/08/10	4	52.10	0	0.00	51.80	4	4,335	0.09%
2022/08/08	10	51.70	0	0.00	52.00	10	4,360	0.23%
2022/08/05	0	52.50	1	52.00	52.40	-1	4,388	-0.02%
2022/08/03	2	51.95	0	0.00	51.90	2	4,474	0.04%
2022/08/02	0.5	52.20	0	0.00	52.20	0.5	4,563	0.01%
2022/08/01	1.1	52.89	7	52.87	52.90	-5.9	4,630	-0.13%
2022/07/29	2.1	51.10	3	51.60	51.70	-1	4,622	-0.02%
2022/07/28	2	50.70	0	0.00	51.00	2	4,644	0.04%
2022/07/27	0	50.22	5	50.50	51.30	-5	4,639	-0.11%
2022/07/26	10	51.00	0	0.00	50.20	10	4,678	0.21%
2022/07/25	0.2	51.30	2	50.45	51.00	-1.8	4,690	-0.04%
2022/07/22	4	51.30	8	50.59	50.70	-4	4,683	-0.08%
2022/07/21	3	48.72	3	49.42	49.40	0	4,628	0.00%
2022/07/20	9	49.43	1	49.60	49.40	8	4,658	0.17%
2022/07/19	3	49.12	2	49.45	49.75	1	4,618	0.02%
2022/07/18	0	0.00	5	48.19	48.90	-5	4,583	-0.11%
2022/07/15	22	48.51	0	0.00	48.35	22	4,579	0.48%
2022/07/14	3	49.33	11	49.85	49.85	-8	4,597	-0.17%
2022/07/13	3.3	49.67	1	50.20	49.45	2.3	4,602	0.05%
2022/07/12	0.3	49.99	4.7	49.29	49.20	-4.3	4,607	-0.09%
2022/07/08	0	0.00	3	50.33	49.80	-3	4,622	-0.06%
2022/07/07	11.1	49.48	0	0.00	49.15	11.1	4,648	0.24%
2022/07/06	2.1	50.02	0	0.00	49.65	2.1	4,636	0.04%
2022/07/05	0	51.50	9	51.44	51.20	-9	4,674	-0.19%
2022/07/04	1	50.40	2.7	50.30	50.20	-1.7	4,708	-0.04%
2022/07/01	23	50.37	2	50.70	49.85	21	4,758	0.44%
2022/06/30	4	51.70	3	51.93	51.90	1	4,796	0.02%
2022/06/29	0.1	52.50	1.2	52.48	52.40	-1.2	4,866	-0.02%
2022/06/28	6.2	51.63	3	51.40	53.00	3.2	4,898	0.07%
2022/06/27	2	54.00	0	0.00	54.20	2	4,933	0.04%
2022/06/24	10	53.91	0	0.00	53.50	10	5,016	0.20%
2022/06/23	2	54.35	0	0.00	53.50	2	5,026	0.04%
2022/06/22	12.3	55.09	11	55.16	54.90	1.3	5,196	0.02%
2022/06/21	20.2	58.20	9	58.57	58.30	11.2	5,154	0.22%
2022/06/20	42.3	59.86	50	60.64	58.90	-7.8	5,112	-0.15%
2022/06/17	102	64.45	106	64.69	64.50	-4	4,998	-0.08%	大買/大賣/
2022/06/16	43	65.79	4	66.35	65.00	39	5,004	0.78%
2022/06/15	11.1	66.94	4	65.69	65.50	7.1	5,011	0.14%
2022/06/14	2	68.05	1.4	67.83	68.70	0.6	4,956	0.01%
2022/06/13	3	69.03	27	69.00	68.50	-24	5,062	-0.47%
2022/06/10	1	69.50	1	69.70	69.90	0	5,162	0.00%
2022/06/09	4	69.45	9.8	69.91	70.00	-5.8	5,436	-0.11%
2022/06/08	0	0.00	1.1	69.49	69.20	-1.1	5,864	-0.02%
2022/06/07	1	69.10	0	68.80	69.30	1	5,872	0.02%
2022/06/06	5.7	68.61	22.3	68.44	68.60	-16.6	5,848	-0.28%
2022/06/02	1	65.70	2	66.00	66.00	-1	5,782	-0.02%
2022/06/01	1	65.00	3.3	64.66	65.00	-2.3	5,863	-0.04%
2022/05/31	0	0.00	0.1	63.80	63.60	-0.1	5,993	0.00%
2022/05/30	2	64.00	0	0.00	63.90	2	6,008	0.03%
2022/05/27	3	63.50	5	63.68	64.00	-2	6,031	-0.03%
2022/05/26	1	62.20	2	62.85	62.90	-1	6,073	-0.02%
2022/05/25	0	0.00	4.3	61.67	61.80	-4.3	6,127	-0.07%
2022/05/24	0.1	60.00	0	0.00	60.30	0.1	6,171	0.00%
2022/05/23	1	60.60	2	61.10	61.00	-1	6,192	-0.02%
2022/05/20	3	61.07	6.1	61.00	61.10	-3.1	6,215	-0.05%
2022/05/19	2.4	59.28	1	59.10	59.80	1.4	6,246	0.02%
2022/05/18	0	59.90	3.4	59.92	60.00	-3.4	6,251	-0.05%
2022/05/17	2	58.65	3	58.73	58.70	-1	6,246	-0.02%
2022/05/16	0	0.00	2.7	58.00	58.00	-2.7	6,331	-0.04%
2022/05/13	2	57.46	5	58.20	57.50	-3	6,351	-0.05%
2022/05/12	1.1	57.13	0	0.00	57.00	1.1	6,377	0.02%
2022/05/11	1	58.00	8	58.15	58.20	-7	6,376	-0.11%
2022/05/09	9.4	59.79	2	60.00	58.80	7.4	6,392	0.12%
2022/05/06	11.1	61.68	0	0.00	61.80	11.1	6,465	0.17%
2022/05/05	0.1	62.61	0	0.00	62.80	0.1	6,613	0.00%
2022/05/04	1.3	62.28	1	62.50	62.20	0.3	6,600	0.01%
2022/05/03	2	61.60	0.4	62.30	62.60	1.6	6,616	0.02%
2022/04/29	1	63.20	8	63.78	63.20	-7	6,605	-0.11%
2022/04/28	4	63.18	0	63.50	63.10	4	6,678	0.06%
2022/04/27	6	62.75	5	62.30	62.70	1	6,752	0.02%
2022/04/26	19.2	63.95	4	64.70	64.00	15.2	6,787	0.22%
2022/04/25	23.3	65.45	12.7	65.32	65.40	10.6	6,769	0.16%
2022/04/22	1	67.80	0	0.00	67.80	1	6,759	0.01%
2022/04/21	13	68.75	1.1	70.23	68.70	11.9	6,776	0.18%
2022/04/20	9.5	69.45	0	0.00	69.10	9.5	6,729	0.14%
2022/04/19	1	70.10	14	70.84	71.10	-13	6,709	-0.19%
2022/04/18	0.6	69.60	12	70.04	70.10	-11.4	6,702	-0.17%
2022/04/15	0	0.00	3	70.50	70.30	-3	6,704	-0.04%
2022/04/14	4	69.90	3	70.03	70.30	1	6,697	0.02%
2022/04/13	1	69.50	4	69.73	70.30	-3	6,690	-0.04%
2022/04/12	2	67.80	7	68.73	68.90	-5	6,656	-0.08%
2022/04/11	10.2	68.63	3	67.73	67.60	7.2	6,642	0.11%
2022/04/08	1.1	68.20	2	68.70	68.70	-0.9	6,600	-0.01%
2022/04/07	4.7	67.40	1.1	68.07	67.20	3.6	6,563	0.05%
2022/04/06	10.3	68.20	1.4	68.02	68.00	9	6,506	0.14%
2022/04/01	19	69.34	4	69.40	69.50	15	6,435	0.23%
2022/03/31	4.1	70.39	1.3	70.97	70.40	2.8	6,368	0.04%
2022/03/30	7.1	69.97	3	70.27	71.40	4.1	6,341	0.06%
2022/03/29	7.7	71.59	9	71.02	70.70	-1.3	6,278	-0.02%
2022/03/28	5	72.64	12	72.50	72.70	-7	6,246	-0.11%
2022/03/25	31.1	73.57	9	73.52	73.20	22.1	6,337	0.35%
2022/03/24	19	81.11	10	81.13	81.00	9	6,228	0.14%
2022/03/23	24.5	80.70	4.7	81.56	80.70	19.8	6,342	0.31%
2022/03/22	7	81.90	15.2	81.84	81.80	-8.2	6,264	-0.13%
2022/03/21	9.5	80.58	16	81.56	80.60	-6.5	6,111	-0.11%
2022/03/18	14.1	79.83	13	80.00	79.90	1.1	5,900	0.02%
2022/03/17	10	78.83	1	78.50	79.30	9	5,785	0.16%
2022/03/16	3.3	79.30	21	78.56	78.70	-17.7	5,702	-0.31%
2022/03/15	11.7	79.25	6.1	79.58	79.70	5.7	5,545	0.10%
2022/03/14	40	78.35	38.6	78.50	80.00	1.4	5,424	0.03%
2022/03/11	21.4	76.81	74.5	76.89	77.30	-53.1	5,131	-1.03%
2022/03/10	1	70.70	13	71.83	72.30	-12	4,672	-0.26%
2022/03/09	15	68.88	10	69.50	70.70	5	4,752	0.11%
2022/03/08	16	72.18	1	72.24	69.20	15	4,798	0.31%
2022/03/07	9	72.81	30.8	73.15	72.90	-21.8	4,733	-0.46%
2022/03/04	10.1	71.47	31	72.88	73.00	-20.9	4,657	-0.45%
2022/03/03	0	0.00	4.4	70.85	71.00	-4.4	4,515	-0.10%
2022/03/02	0	70.60	0	0.00	70.30	0	4,560	0.00%
2022/03/01	1.5	71.22	72	70.51	71.00	-70.5	4,563	-1.55%
2022/02/25	0.2	69.30	20	68.74	69.70	-19.8	4,517	-0.44%
2022/02/24	27.5	67.69	1	67.90	67.00	26.5	4,505	0.59%
2022/02/23	1	68.30	0	68.50	68.90	1	4,532	0.02%
2022/02/22	25	68.95	16	69.38	68.80	9	4,529	0.20%
2022/02/21	75	70.34	1.7	70.42	70.10	73.3	4,571	1.60%
2022/02/18	5	68.98	0	0.00	69.50	5	4,626	0.11%
2022/02/17	0	0.00	1.7	69.40	69.40	-1.7	4,612	-0.04%
2022/02/16	21.3	70.12	1	71.80	69.30	20.3	4,602	0.44%
2022/02/15	2	71.10	3	70.97	71.20	-1	4,521	-0.02%
2022/02/14	11.4	71.01	4	71.50	71.30	7.4	4,517	0.16%
2022/02/11	10	72.40	10.7	72.85	73.00	-0.7	4,505	-0.02%
2022/02/10	6	72.77	5	72.50	72.50	1	4,512	0.02%
2022/02/09	24	71.64	21.2	72.45	72.50	2.8	4,467	0.06%
2022/02/08	6.1	71.94	28.1	72.48	72.10	-22	4,389	-0.50%
2022/02/07	12.4	70.85	105.2	71.22	72.00	-92.8	4,255	-2.18%	大賣/
2022/01/25	0	67.10	0	0.00	67.50	0	4,135	0.00%
2022/01/24	3	66.60	6.4	66.78	67.50	-3.3	4,190	-0.08%
2022/01/21	12	67.78	13	68.68	67.50	-1	4,204	-0.02%
2022/01/20	2	68.70	49.7	68.52	69.00	-47.7	4,147	-1.15%
2022/01/19	6	67.90	29	68.02	68.00	-23	4,105	-0.56%
2022/01/18	0	0.00	15	67.41	67.50	-15	4,040	-0.37%
2022/01/17	1	65.90	16	66.24	66.70	-15	4,001	-0.37%
2022/01/14	6	62.88	6	63.95	64.50	0	4,004	0.00%
2022/01/13	0	0.00	2	65.05	65.10	-2	4,006	-0.05%
2022/01/12	2.3	64.36	1	64.20	64.80	1.3	4,049	0.03%
2022/01/11	5.2	64.61	1	65.00	65.20	4.2	4,055	0.10%
2022/01/10	6	64.70	0.7	64.75	65.50	5.3	4,069	0.13%
2022/01/07	4	65.40	3.1	65.46	65.70	0.9	4,118	0.02%
2022/01/06	0.8	65.48	0	0.00	65.40	0.8	4,221	0.02%
2022/01/05	5	65.90	8.1	66.40	65.90	-3.1	4,300	-0.07%
2022/01/04	10.1	66.10	0.7	66.30	66.20	9.4	4,332	0.22%
2022/01/03	24	66.43	0	0.00	67.00	24	4,378	0.55%
2021/12/30	3	67.10	0	0.00	67.10	3	4,386	0.07%
2021/12/28	8.2	67.50	9.3	67.36	67.30	-1.1	4,451	-0.03%
2021/12/27	11	67.80	7.3	68.23	67.80	3.7	4,503	0.08%
2021/12/24	0.1	67.82	2.3	68.17	68.50	-2.2	4,649	-0.05%
2021/12/23	4	67.90	2.3	67.90	68.20	1.7	4,699	0.04%
2021/12/22	12.9	68.20	1.4	67.68	67.60	11.6	4,735	0.24%
2021/12/21	30	67.19	42.3	67.74	68.70	-12.3	4,745	-0.26%
2021/12/20	17	67.80	42.1	68.16	68.70	-25.1	4,771	-0.53%
2021/12/17	30.3	64.38	59.8	66.53	67.00	-29.4	4,669	-0.63%
2021/12/16	28	62.06	46.7	62.34	62.50	-18.7	4,451	-0.42%
2021/12/15	4	60.40	19	60.81	60.50	-15	4,420	-0.34%
2021/12/14	12	60.20	0	0.00	59.90	12	4,486	0.27%
2021/12/13	14.2	60.86	1	61.20	60.90	13.2	4,527	0.29%
2021/12/10	0.1	60.52	5	60.40	60.80	-4.9	4,592	-0.11%
2021/12/09	23	61.01	5.1	60.80	60.70	18	4,709	0.38%
2021/12/08	8.8	61.27	3	61.50	61.00	5.7	4,939	0.12%
2021/12/07	1	60.31	3	60.07	60.80	-2	5,043	-0.04%
2021/12/06	33.4	59.08	5	59.44	59.60	28.4	5,155	0.55%
2021/11/24	39	43.33	16	43.53	43.60	23	5,193	0.44%
2021/11/23	11	42.67	15	43.17	42.55	-4	5,171	-0.08%
2021/11/22	21	42.21	2	42.40	42.45	19	5,402	0.35%
2021/11/19	1.4	41.96	5	41.85	41.85	-3.6	5,434	-0.07%
2021/11/18	9	42.70	1.4	42.46	42.35	7.6	5,527	0.14%
2021/11/17	9	42.35	1	42.70	42.55	8	5,597	0.14%
2021/11/16	4	42.03	1	42.20	42.25	3	5,716	0.05%
2021/11/15	2	42.18	30	42.30	42.25	-28	5,841	-0.48%
2021/11/12	2.6	41.82	7	42.20	42.20	-4.4	5,989	-0.07%
2021/11/11	6	42.38	1.2	42.75	41.90	4.8	6,088	0.08%
2021/11/10	0.1	41.40	4	41.38	41.40	-3.9	6,111	-0.06%
2021/11/09	15	41.88	1	41.85	41.75	14	6,152	0.23%
2021/11/08	3	41.85	9	41.83	41.60	-6	6,112	-0.10%
2021/11/04	0	0.00	6	40.55	40.45	-6	6,144	-0.10%
2021/11/03	2	40.33	1	40.50	40.40	1	6,205	0.02%
2021/11/02	3	39.98	6	40.17	39.90	-3	6,271	-0.05%
2021/11/01	1	40.15	8	40.17	40.10	-7	6,400	-0.11%
2021/10/29	2	40.18	10	40.50	40.40	-8	6,442	-0.12%
2021/10/28	3	39.63	2	39.75	39.90	1	6,452	0.02%
2021/10/26	0	0.00	5	39.50	39.40	-5	6,636	-0.08%
2021/10/25	28	39.25	1	39.10	39.25	27	6,681	0.40%
2021/10/22	7	38.43	0	0.00	38.55	7	6,768	0.10%
2021/10/21	0	0.00	1	39.65	39.15	-1	6,852	-0.01%
2021/10/20	0	0.00	2	39.30	39.25	-2	6,854	-0.03%
2021/10/19	1	39.45	16	39.45	39.55	-15	6,902	-0.22%
2021/10/18	1	39.25	13	39.34	39.40	-12	7,006	-0.17%
2021/10/15	5	38.45	11	38.76	38.70	-6	7,165	-0.08%
2021/10/14	3	38.15	15	38.15	38.30	-12	7,318	-0.16%
2021/10/13	11	37.68	5	37.12	37.40	6	7,458	0.08%
2021/10/12	74	38.17	0	0.00	38.00	74	7,522	0.98%
2021/10/08	5	38.94	3	39.30	39.00	2	7,628	0.03%
2021/10/07	4	39.03	9	39.12	39.10	-5	7,826	-0.06%
2021/10/06	0	0.00	1	39.35	39.10	-1	8,225	-0.01%
2021/10/05	0	0.00	5.1	38.61	39.30	-5.1	8,566	-0.06%
2021/10/04	8.3	38.88	3	40.35	38.45	5.3	8,761	0.06%
2021/10/01	4	40.05	1	40.95	40.20	3	9,049	0.03%
2021/09/29	21	40.55	0	0.00	40.50	21	10,639	0.20%
2021/09/28	1	40.85	0.4	41.15	41.25	0.6	11,511	0.00%
2021/09/27	3	41.18	3	41.08	41.00	0	11,931	0.00%
2021/09/24	1	40.80	28	40.87	41.05	-27	12,578	-0.21%
2021/09/23	23	40.20	2	40.35	40.45	21	13,664	0.15%
2021/09/22	24	40.66	10	40.82	40.25	14	14,565	0.10%
2021/09/17	8.1	43.01	3	43.50	42.80	5.1	14,877	0.03%
2021/09/16	1	43.15	2	43.60	43.35	-1	14,973	-0.01%
2021/09/15	2	43.50	0	0.00	43.45	2	15,137	0.01%
2021/09/14	8.1	43.56	7	43.97	43.80	1.1	15,363	0.01%
2021/09/13	3.4	43.74	19.2	43.34	43.75	-15.8	15,643	-0.10%
2021/09/10	9	42.40	12	42.39	42.25	-3	15,630	-0.02%
2021/09/09	6	41.10	6	41.43	41.80	0	15,700	0.00%
2021/09/08	9.3	41.14	4.3	41.38	40.75	5	15,791	0.03%
2021/09/07	3	41.90	3.6	41.98	41.95	-0.6	15,800	0.00%
2021/09/06	4	42.13	6.5	42.08	41.80	-2.5	15,913	-0.02%
2021/09/03	15	42.01	3	42.07	41.65	12	15,930	0.08%
2021/09/02	22.1	42.49	4	42.30	41.85	18.1	16,039	0.11%
2021/09/01	14.3	43.97	5	43.85	43.60	9.3	15,988	0.06%
2021/08/31	5	44.08	19	44.04	44.50	-14	15,991	-0.09%
2021/08/30	7	43.80	7	43.73	43.60	0	16,208	0.00%
2021/08/27	9	43.16	4	43.03	43.60	5	16,574	0.03%
2021/08/26	39	44.22	29	44.32	43.20	10	17,181	0.06%
2021/08/25	8	42.48	2	42.45	42.95	6	17,499	0.03%
2021/08/24	0	0.00	14	42.61	42.65	-14	17,579	-0.08%
2021/08/23	5	42.31	6	42.47	42.25	-1	17,929	-0.01%
2021/08/20	40	41.40	3	41.70	41.35	37	18,274	0.20%
2021/08/19	34	43.14	41	43.26	42.55	-7	18,241	-0.04%
2021/08/18	19	41.79	3	43.93	44.20	16	18,205	0.09%
2021/08/17	3	42.73	0	0.00	41.70	3	18,238	0.02%
2021/08/16	7	44.65	2	44.00	44.05	5	18,218	0.03%
2021/08/13	1.1	45.84	1	45.65	45.75	0.1	18,386	0.00%
2021/08/12	3	45.75	9	46.17	46.60	-6	18,748	-0.03%
2021/08/11	4	46.13	1	47.10	45.60	3	19,139	0.02%
2021/08/10	15	45.97	18	45.98	46.00	-3	19,225	-0.02%
2021/08/09	0	0.00	49	46.70	46.80	-49	19,528	-0.25%
2021/08/06	3	45.82	8	46.19	45.60	-5	19,684	-0.03%
2021/08/05	25	45.87	4	45.83	45.60	21	19,883	0.11%
2021/08/04	9	46.49	0	0.00	46.90	9	20,133	0.04%
2021/08/03	52	46.74	0	0.00	46.85	52	20,558	0.25%
2021/08/02	4	47.00	3	47.22	47.65	1	20,799	0.00%
2021/07/30	16	47.21	8	46.74	46.60	8	20,980	0.04%
2021/07/29	5	47.78	5	47.82	47.80	0	21,134	0.00%
2021/07/28	11	47.12	24.1	46.84	46.85	-13.1	21,487	-0.06%
2021/07/27	16	47.20	59	47.45	46.75	-43	21,777	-0.20%
2021/07/26	9	48.20	7	48.84	47.90	2	22,047	0.01%
2021/07/23	4	48.54	14	48.50	48.70	-10	22,437	-0.04%
2021/07/22	28	47.54	12	47.79	47.30	16	22,649	0.07%
2021/07/21	52	49.15	77.1	48.30	48.20	-25.1	22,826	-0.11%
2021/07/20	37	49.06	11	49.00	48.95	26	22,942	0.11%
2021/07/19	29	50.14	6	50.50	50.00	23	23,176	0.10%
2021/07/16	16.1	49.74	7	49.58	49.50	9.1	23,804	0.04%
2021/07/15	12	49.73	18	49.94	50.50	-6	23,913	-0.03%
2021/07/14	31	48.59	34	48.53	49.05	-3	24,021	-0.01%
2021/07/13	64	51.91	38	50.70	49.50	26	24,292	0.11%
2021/07/12	107	54.85	29.2	54.04	53.00	77.8	24,307	0.32%	大買/
2021/07/09	31	53.31	58	53.56	53.00	-27	24,199	-0.11%
2021/07/08	32	54.16	54	54.38	54.80	-22	24,553	-0.09%
2021/07/07	75	54.06	74.2	53.92	53.10	0.9	24,397	0.00%
2021/07/06	292	56.74	97.4	56.54	55.90	194.6	24,264	0.80%	大買/鉅額交易
2021/07/05	33	55.50	246.9	55.74	57.30	-213.9	23,381	-0.91%	大賣/鉅額交易
2021/07/02	29	52.24	85	52.08	52.10	-56	22,924	-0.24%
2021/07/01	89.4	52.34	83.1	52.66	50.80	6.3	22,671	0.03%
2021/06/30	266.8	51.78	278	52.16	52.50	-11.2	22,189	-0.05%	大買/大賣/
2021/06/29	213	50.94	161.4	50.57	50.00	51.7	21,338	0.24%	大買/大賣/
2021/06/28	203	48.50	217.1	48.74	49.30	-14.1	20,564	-0.07%	大買/大賣/
2021/06/25	59	47.23	91	47.10	46.70	-32	20,346	-0.16%
2021/06/24	19	47.98	6	47.97	47.95	13	20,689	0.06%
2021/06/23	46.1	48.04	6	48.22	47.35	40.1	20,961	0.19%
2021/06/22	186.3	49.17	115	49.12	49.00	71.3	20,871	0.34%	大買/大賣/
2021/06/21	15.1	46.76	8	46.93	46.50	7.1	21,055	0.03%
2021/06/18	4	48.18	5	48.48	47.95	-1	21,254	0.00%
2021/06/17	12.1	48.60	9	48.52	48.10	3.1	21,247	0.01%
2021/06/16	8	48.84	11	49.12	48.50	-3	21,380	-0.01%
2021/06/15	3	49.01	3	48.78	49.25	0	21,349	0.00%
2021/06/11	5.1	48.35	7	47.96	48.40	-2	21,266	-0.01%
2021/06/10	54.1	47.09	44	47.31	47.80	10.1	21,331	0.05%
2021/06/09	40	48.64	2	48.95	48.20	38	21,190	0.18%
2021/06/08	2	49.40	8	49.63	49.60	-6	21,122	-0.03%
2021/06/07	40.1	50.26	27	49.39	49.40	13.1	21,164	0.06%
2021/06/04	57	52.59	103	53.36	51.70	-46	20,970	-0.22%	大賣/
2021/06/03	158.1	53.32	110	53.23	52.50	48.1	20,921	0.23%	大買/大賣/
2021/06/02	44	49.67	97	50.73	51.90	-53	20,592	-0.26%
2021/06/01	12	48.39	23.2	48.13	48.55	-11.2	20,218	-0.06%
2021/05/31	101	49.59	54	50.05	48.35	47	20,473	0.23%	大買/
2021/05/28	115	48.52	152	48.58	47.95	-37	20,205	-0.18%	大買/大賣/
2021/05/27	25.2	46.59	9	47.18	45.90	16.2	19,871	0.08%
2021/05/26	1	45.95	72	46.07	47.00	-71	19,832	-0.36%
2021/05/25	32	46.19	34	46.19	46.15	-2	19,798	-0.01%
2021/05/24	12.1	46.78	11	47.01	46.85	1.1	19,666	0.01%
2021/05/21	32	47.31	109	46.60	47.90	-77	19,748	-0.39%	大賣/
2021/05/20	78.5	48.17	29	48.89	46.90	49.5	19,583	0.25%
2021/05/19	75	50.91	55	50.21	51.40	20	19,293	0.10%
2021/05/18	24	45.95	19	46.68	47.05	5	19,018	0.03%
2021/05/17	36.1	43.34	25	43.53	42.80	11.1	18,945	0.06%
2021/05/14	44.5	48.00	40	48.05	47.05	4.5	18,609	0.02%
2021/05/13	42.2	48.51	48	48.32	49.00	-5.8	18,434	-0.03%
2021/05/12	137	51.57	92	52.18	51.10	45	18,194	0.25%	大買/
2021/05/11	158.6	57.62	85.1	57.33	55.50	73.5	17,851	0.41%	大買/
2021/05/10	34	58.90	124	59.20	59.40	-90	17,404	-0.52%	大賣/
2021/05/07	18	55.89	50	57.06	57.60	-32	17,183	-0.19%
2021/05/06	67.1	56.36	89	55.62	56.10	-21.9	17,015	-0.13%
2021/05/05	31	54.96	64.1	55.59	54.20	-33.1	16,752	-0.20%
2021/05/04	121.2	54.79	66.1	54.31	53.50	55.2	16,410	0.34%	大買/
2021/05/03	123	59.91	112.9	59.11	58.00	10.1	16,080	0.06%	大買/大賣/
2021/04/29	71	59.97	118	59.98	59.20	-47	15,819	-0.30%	大賣/
2021/04/28	52.1	58.83	35	59.26	58.50	17.1	15,474	0.11%
2021/04/27	54	61.32	50	61.61	60.70	4	15,347	0.03%
2021/04/26	64.4	62.08	39.9	61.89	62.00	24.5	15,124	0.16%
2021/04/23	110	57.70	92.2	57.50	59.30	17.8	14,900	0.12%	大買/
2021/04/22	100.2	61.88	368.1	62.70	59.50	-267.9	14,591	-1.84%	大賣/鉅額交易
2021/04/21	42	58.48	46.4	58.11	58.90	-4.4	13,851	-0.03%
2021/04/20	93.1	57.13	50	57.07	58.30	43.1	13,806	0.31%
2021/04/19	224	58.19	174.5	58.16	59.20	49.5	13,667	0.36%	大買/大賣/
2021/04/16	149.1	54.56	144.1	54.40	55.20	5.1	13,253	0.04%	大買/大賣/
2021/04/15	43.2	53.15	57	52.51	52.30	-13.9	12,929	-0.11%
2021/04/14	134.2	52.29	151	52.85	51.50	-16.8	12,790	-0.13%	大買/大賣/
2021/04/13	47	50.92	50	51.24	50.90	-3	12,390	-0.02%
2021/04/12	66.1	50.48	89.6	50.58	52.20	-23.5	12,452	-0.19%
2021/04/09	187.2	48.87	54.1	48.83	48.30	133.1	12,374	1.08%	大買/鉅額交易
2021/04/08	22.1	49.83	192.5	49.34	50.20	-170.4	12,166	-1.40%	大賣/鉅額交易
2021/04/07	40.1	46.32	21	47.03	47.15	19.1	12,013	0.16%
2021/04/06	20.5	45.93	23	45.25	46.20	-2.6	12,151	-0.02%
2021/04/01	111	44.51	27	45.11	44.60	84	12,071	0.70%	大買/
2021/03/31	28.2	44.26	12	44.48	44.55	16.2	11,958	0.14%
2021/03/30	18	44.51	35.6	44.35	45.10	-17.6	11,975	-0.15%
2021/03/29	61	43.73	39	43.45	43.80	22	11,926	0.18%
2021/03/26	58	42.08	165.9	41.65	43.50	-107.8	12,258	-0.88%	大賣/鉅額交易
2021/03/25	33	39.50	31	39.60	39.60	2	12,414	0.02%
2021/03/24	155.5	40.26	222	39.75	39.75	-66.5	12,411	-0.54%	大買/大賣/
2021/03/23	64.3	40.85	60	41.04	41.50	4.3	11,929	0.04%
2021/03/22	153.3	39.90	7	39.79	40.00	146.3	11,793	1.24%	大買/鉅額交易
2021/03/19	166	39.59	30.1	39.91	40.15	135.9	11,918	1.14%	大買/鉅額交易
2021/03/18	56.2	38.59	112	38.79	39.10	-55.8	11,716	-0.48%	大賣/
2021/03/17	71	38.14	4	38.20	38.00	67	11,741	0.57%
2021/03/16	10.1	38.27	2	37.95	38.15	8.1	11,892	0.07%
2021/03/15	31	38.96	1	38.90	38.75	30	11,824	0.25%
2021/03/12	17	39.37	5	39.34	39.25	12	11,781	0.10%
2021/03/11	6	39.47	43	39.70	39.95	-37	11,738	-0.32%
2021/03/10	10.1	38.91	11	38.96	39.50	-0.9	11,608	-0.01%
2021/03/09	34.2	39.86	38	39.80	39.45	-3.8	11,532	-0.03%
2021/03/08	6	39.18	90	39.23	38.70	-84	11,241	-0.75%
2021/03/05	34.5	38.31	14	38.10	38.20	20.5	10,964	0.19%
2021/03/04	70	38.20	88	37.92	38.30	-18	11,104	-0.16%
2021/03/03	8	36.90	46.1	36.68	37.30	-38.1	10,910	-0.35%
2021/03/02	73	36.14	6	36.22	35.95	67	10,756	0.62%
2021/02/26	8	35.80	20	35.92	36.05	-12	10,771	-0.11%
2021/02/25	0	0.00	3	35.78	35.95	-3	10,715	-0.03%
2021/02/24	9	35.78	22	35.40	35.35	-13	10,732	-0.12%
2021/02/23	18.5	35.93	16	36.03	35.95	2.5	10,756	0.02%
2021/02/22	6	34.80	60	35.01	35.10	-54	10,588	-0.51%
2021/02/19	53	33.88	12	33.93	33.90	41	10,606	0.39%
2021/02/18	12	34.29	20	34.12	34.55	-8	10,763	-0.07%
2021/02/17	10	33.10	1	33.20	33.20	9	10,654	0.08%
2021/02/05	2	32.25	4	32.34	32.30	-2	10,617	-0.02%
2021/02/04	5	32.20	5	32.30	32.20	0	10,636	0.00%
2021/02/03	8	31.74	0	0.00	31.65	8	10,641	0.08%
2021/02/02	0	0.00	11	31.94	32.00	-11	10,683	-0.10%
2021/02/01	5	31.75	3	31.22	31.90	2	10,805	0.02%
2021/01/29	11	31.71	10	31.35	31.40	1	10,839	0.01%
2021/01/28	2	32.08	0	0.00	32.10	2	10,819	0.02%
2021/01/27	4	33.06	2	33.03	32.85	2	10,853	0.02%
2021/01/26	4	33.16	6	33.46	33.35	-2	10,842	-0.02%
2021/01/25	11	33.17	14	33.09	33.35	-3	10,814	-0.03%
2021/01/22	11	32.61	16	32.42	33.15	-5	10,851	-0.05%
2021/01/21	2	32.20	20	31.98	32.15	-18	10,796	-0.17%
2021/01/20	25	32.28	11	32.17	32.20	14	10,939	0.13%
2021/01/19	10	33.63	0	0.00	33.40	10	10,812	0.09%
2021/01/18	13	33.74	29	33.56	34.00	-16	10,762	-0.15%
2021/01/15	14	34.76	22	34.68	34.55	-8	10,718	-0.07%
2021/01/14	0	0.00	9.1	35.62	35.60	-9.1	10,703	-0.09%
2021/01/13	60	35.36	4.4	35.16	35.15	55.6	10,690	0.52%
2021/01/12	26	36.29	10	36.79	36.10	16	10,562	0.15%
2021/01/11	2	36.60	9	36.97	37.00	-7	10,483	-0.07%
2021/01/08	4	36.78	3	36.90	37.00	1	10,435	0.01%
2021/01/07	14	36.62	8	36.74	36.60	6	10,330	0.06%
2021/01/06	38	37.77	56	37.24	36.80	-18	10,253	-0.18%
2021/01/05	17	37.44	56	37.58	37.75	-39	10,071	-0.39%
2021/01/04	13.3	36.49	8	37.19	36.95	5.3	9,841	0.05%
2020/12/31	18	36.12	11	36.15	36.50	7	9,587	0.07%
2020/12/30	23	36.50	4	36.64	36.15	19	9,502	0.20%
2020/12/29	39	37.41	22.4	37.33	37.40	16.6	9,217	0.18%
2020/12/28	30.3	36.42	23	36.38	36.30	7.3	8,927	0.08%
2020/12/25	13	36.42	54	36.69	36.55	-41	8,843	-0.46%
2020/12/24	23.5	36.84	4	37.33	36.60	19.5	8,722	0.22%
2020/12/23	31	36.87	34	36.86	37.30	-3	8,566	-0.04%
2020/12/22	162.4	38.47	56	38.39	37.40	106.4	8,472	1.26%	大買/鉅額交易
2020/12/21	99	37.46	67	37.54	38.25	32	7,763	0.41%
2020/12/18	2	34.95	15	35.13	35.30	-13	7,197	-0.18%
2020/12/17	15	34.86	11	34.92	34.90	4	7,094	0.06%
2020/12/16	0	0.00	102	34.65	34.90	-102	7,101	-1.44%	大賣/鉅額交易
2020/12/15	122	34.36	125	34.93	34.50	-3	7,053	-0.04%	大買/大賣/
2020/12/14	12	33.39	27	33.68	33.95	-15	6,976	-0.22%
2020/12/11	17	33.75	1	33.50	33.80	16	7,087	0.23%
2020/12/10	19	33.91	12.3	34.65	33.35	6.7	7,114	0.09%
2020/12/09	11	33.76	56	33.61	33.80	-45	7,029	-0.64%
2020/12/08	10	33.00	15	33.05	33.20	-5	7,277	-0.07%
2020/12/07	9	33.04	0	0.00	33.20	9	7,495	0.12%
2020/12/04	6.5	32.92	13	32.92	33.20	-6.5	7,767	-0.08%
2020/12/03	14	32.93	44	32.81	32.80	-30	8,068	-0.37%
2020/12/02	82	33.18	48	33.05	33.20	34	8,464	0.40%
2020/12/01	80.5	32.92	110	33.80	33.85	-29.5	8,699	-0.34%	大賣/
2020/11/30	123	34.23	104	34.52	33.45	19	8,782	0.22%	大買/大賣/
2020/11/27	11	33.06	17	32.91	33.55	-6	8,605	-0.07%
2020/11/26	47	32.09	15	32.15	32.25	32	8,472	0.38%
2020/11/25	13	31.87	19	32.00	32.00	-6	8,548	-0.07%
2020/11/24	3	31.47	4	31.28	31.30	-1	8,433	-0.01%
2020/11/23	10	31.70	6	30.95	31.80	4	8,398	0.05%
2020/11/20	61	30.80	20	30.87	30.90	41	8,299	0.49%
2020/11/19	31	31.65	5	31.42	31.45	26	8,203	0.32%
2020/11/18	59	31.95	6.8	32.50	32.00	52.2	8,150	0.64%
2020/11/17	47	32.15	79	32.08	32.50	-32	8,045	-0.40%
2020/11/16	1	30.90	55	30.99	30.85	-54	7,804	-0.69%
2020/11/13	3	30.50	0	0.00	30.60	3	7,786	0.04%
2020/11/12	10	30.20	0	0.00	30.00	10	7,779	0.13%
2020/11/11	28	30.28	30	30.41	30.80	-2	7,797	-0.03%
2020/11/10	13	30.85	11	30.90	30.75	2	7,771	0.03%
2020/11/09	84	31.21	83	31.32	31.20	1	7,697	0.01%
2020/11/06	11	30.59	35	30.88	30.60	-24	7,563	-0.32%
2020/11/05	5	30.52	0	0.00	30.35	5	7,526	0.07%
2020/11/04	0	0.00	65	30.45	30.35	-65	7,493	-0.87%
2020/11/02	28	29.61	0	0.00	29.85	28	7,381	0.38%
2020/10/30	13	29.86	8	30.06	30.20	5	7,352	0.07%
2020/10/29	2	29.80	0	0.00	30.05	2	7,258	0.03%
2020/10/28	3	30.82	87	30.44	30.40	-84	7,223	-1.16%
2020/10/27	2	29.90	11	29.88	29.90	-9	6,966	-0.13%
2020/10/26	0	0.00	3	29.50	29.75	-3	6,917	-0.04%
2020/10/23	0	0.00	14	29.59	29.45	-14	6,898	-0.20%
2020/10/22	7	29.39	6	29.39	29.25	1	6,885	0.01%
2020/10/21	0	0.00	5	29.00	29.15	-5	6,825	-0.07%
2020/10/20	6	28.43	0	0.00	28.50	6	6,798	0.09%
2020/10/19	2	28.85	1	28.90	28.90	1	6,771	0.01%
2020/10/16	1	29.15	6	29.34	29.30	-5	6,748	-0.07%
2020/10/15	0	0.00	1	28.85	28.95	-1	6,715	-0.01%
2020/10/14	1	28.95	6	29.13	29.00	-5	6,688	-0.07%
2020/10/13	0	0.00	32	28.42	28.90	-32	6,646	-0.48%
2020/10/08	5	28.60	2	29.03	29.15	3	6,538	0.05%
2020/10/07	8	29.00	0	0.00	28.80	8	6,476	0.12%
2020/10/06	4	28.83	12	28.81	28.95	-8	6,428	-0.12%
2020/10/05	2	28.65	0	0.00	28.95	2	6,396	0.03%
2020/09/30	1	28.40	0	0.00	28.50	1	6,348	0.02%
2020/09/29	1	28.15	0	0.00	28.35	1	6,306	0.02%
2020/09/28	0	0.00	2	28.50	28.50	-2	6,291	-0.03%
2020/09/25	21	28.57	5	28.72	28.05	16	6,256	0.26%
2020/09/24	5	28.95	22	28.91	28.75	-17	6,161	-0.28%
2020/09/23	45	29.37	10	29.35	29.40	35	6,080	0.58%
2020/09/22	9	29.38	74	29.80	29.85	-65	6,014	-1.08%
2020/09/21	1	29.30	74	29.69	29.70	-73	5,899	-1.24%
2020/09/18	109	29.51	39.1	29.52	29.50	69.9	5,753	1.21%	大買/
2020/09/17	45	30.41	14.6	30.73	30.20	30.4	5,605	0.54%
2020/09/16	20	30.04	19	30.47	30.60	1	5,432	0.02%
2020/09/15	34	29.56	29	29.95	30.00	5	5,264	0.09%
2020/09/14	13	29.62	19	29.93	30.00	-6	5,154	-0.12%
2020/09/11	77	30.01	24	30.12	29.55	53	5,015	1.06%
2020/09/10	63	30.16	5	30.38	30.00	58	4,700	1.23%
2020/09/09	16	30.27	34	30.38	30.70	-18	4,502	-0.40%
2020/09/08	8.9	30.26	170.4	30.24	30.65	-161.6	4,220	-3.83%	大賣/鉅額交易
2020/09/07	90	29.74	135.1	29.84	29.65	-45.1	3,982	-1.13%	大賣/
2020/09/04	61	28.51	121	28.54	28.95	-60	3,599	-1.67%	大賣/
2020/09/03	23	28.02	36	28.19	28.10	-13	3,323	-0.39%
2020/09/02	31	27.44	235	27.62	27.70	-204	3,138	-6.50%	大賣/鉅額交易
2020/09/01	68	27.17	83.8	27.19	26.95	-15.8	2,928	-0.54%
2020/08/31	92	26.65	155	26.47	26.75	-63	2,849	-2.21%	大賣/
2020/08/28	0	0.00	10.2	25.60	25.70	-10.2	2,699	-0.38%
2020/08/27	16	25.52	2	25.60	25.50	14	2,692	0.52%
2020/08/26	8	25.54	0	0.00	25.50	8	2,680	0.30%
2020/08/25	51	25.45	6	25.35	25.45	45	2,682	1.68%
2020/08/24	11	25.30	15	25.38	25.40	-4	2,686	-0.15%
2020/08/21	5	25.22	17	25.33	25.25	-12	2,663	-0.45%
2020/08/20	38	25.05	6	24.75	24.80	32	2,643	1.21%
2020/08/19	5	25.70	11	25.70	25.55	-6	2,601	-0.23%
2020/08/18	5	25.40	16	25.63	25.60	-11	2,564	-0.43%
2020/08/17	7	25.41	80	25.31	25.40	-73	2,525	-2.89%
2020/08/14	12	24.62	16	24.59	24.75	-4	2,462	-0.16%
2020/08/12	0	0.00	3	24.40	24.60	-3	2,438	-0.12%
2020/08/11	3	24.52	9	24.50	24.55	-6	2,421	-0.25%
2020/08/10	0	0.00	56	24.20	24.15	-56	2,370	-2.36%
2020/08/07	7	23.81	0	0.00	23.80	7	2,348	0.30%
2020/08/06	10	23.70	0	0.00	23.90	10	2,340	0.43%
2020/08/05	1	23.95	1	24.10	23.95	0	2,324	0.00%
2020/08/04	11	23.93	0	0.00	23.95	11	2,308	0.48%
2020/08/03	0	0.00	31	23.71	24.00	-31	2,291	-1.35%
2020/07/30	0	0.00	7	23.60	23.55	-7	2,230	-0.31%
2020/07/29	0	0.00	4	23.70	23.55	-4	2,224	-0.18%
2020/07/28	10	23.30	2	23.30	23.35	8	2,207	0.36%
2020/07/24	0	0.00	4	23.70	23.55	-4	2,185	-0.18%
2020/07/23	0	0.00	7	23.73	23.80	-7	2,159	-0.32%
2020/07/22	0	0.00	32	23.33	23.50	-32	2,127	-1.50%
2020/07/21	0	0.00	1	23.10	23.00	-1	2,086	-0.05%
2020/07/20	0	0.00	1	22.85	22.95	-1	2,042	-0.05%
2020/07/17	2	23.03	0	0.00	22.95	2	2,041	0.10%
2020/07/15	11	22.81	2	22.85	22.95	9	2,030	0.44%
2020/07/14	0	0.00	5	22.80	22.65	-5	2,031	-0.25%
2020/07/09	0	0.00	1	23.00	22.90	-1	2,022	-0.05%
2020/07/08	5	22.70	0	0.00	22.80	5	2,015	0.25%
2020/07/07	2	22.88	0	0.00	22.80	2	2,008	0.10%
2020/07/06	1	23.15	3	23.15	23.05	-2	1,990	-0.10%
2020/07/03	0	0.00	17	23.08	23.25	-17	1,971	-0.86%
2020/07/02	0	0.00	10	23.20	23.15	-10	1,954	-0.51%
2020/07/01	0	0.00	11	22.61	22.60	-11	1,901	-0.58%
2020/06/30	0	0.00	2	22.25	22.40	-2	1,871	-0.11%
2020/06/29	0	22.15	0	0.00	22.10	0	1,868	0.00%
2020/06/22	10	22.30	0	0.00	22.40	10	1,897	0.53%
2020/06/19	0	0.00	8	22.24	22.40	-8	1,902	-0.42%
2020/06/18	2	22.15	1	22.10	22.05	1	1,889	0.05%
2020/06/17	14	22.08	0	0.00	22.20	14	1,882	0.74%
2020/06/16	23	21.92	0	0.00	22.00	23	1,892	1.22%
2020/06/15	12	22.02	0	0.00	21.90	12	1,881	0.64%
2020/06/12	16	22.45	0	0.00	22.35	16	1,835	0.87%
2020/06/11	12	24.30	10	24.40	24.30	2	1,737	0.12%
2020/06/10	10	24.25	1	24.30	24.30	9	1,678	0.54%
2020/06/09	50	24.30	7	24.29	24.30	43	1,670	2.57%
2020/06/08	0	0.00	2	24.35	24.30	-2	1,676	-0.12%
2020/06/05	30	24.30	1	24.35	24.30	29	1,674	1.73%
2020/06/03	0	0.00	7	24.34	24.35	-7	1,728	-0.41%
2020/06/02	1	24.25	0	0.00	24.30	1	1,747	0.06%
2020/06/01	0	0.00	2	24.00	24.20	-2	1,825	-0.11%
2020/05/29	2	24.08	0	0.00	23.95	2	1,847	0.11%
2020/05/28	0	0.00	1	24.10	24.15	-1	1,835	-0.05%
2020/05/27	55	24.10	10	24.20	24.15	45	1,857	2.42%
2020/05/26	0	0.00	4	24.00	24.05	-4	1,838	-0.22%
2020/05/25	0	0.00	2	23.70	23.90	-2	1,822	-0.11%
2020/05/22	0	0.00	6	23.96	23.85	-6	1,826	-0.33%
2020/05/21	2	23.90	70	23.88	23.95	-68	1,816	-3.74%
2020/05/20	0	0.00	20	23.52	23.55	-20	1,786	-1.12%
2020/05/19	0	0.00	11	23.34	23.50	-11	1,769	-0.62%
2020/05/18	50	23.20	0	0.00	23.25	50	1,743	2.87%
2020/05/15	0	0.00	5	23.20	23.10	-5	1,704	-0.29%
2020/05/14	1	23.20	0	0.00	23.05	1	1,701	0.06%
2020/05/13	0	0.00	1	23.05	23.25	-1	1,700	-0.06%
2020/05/12	0	0.00	1	22.95	22.95	-1	1,691	-0.06%
2020/05/08	5	23.05	10	23.18	23.15	-5	1,808	-0.28%
2020/05/07	0	0.00	17	22.96	23.05	-17	1,809	-0.94%
2020/05/06	1	22.90	5	23.00	22.90	-4	1,815	-0.22%
2020/05/05	0	0.00	5	22.85	22.90	-5	1,805	-0.28%
2020/05/04	5	22.80	1	22.75	22.70	4	1,802	0.22%
2020/04/30	10	22.85	2	23.00	23.10	8	1,801	0.44%
2020/04/29	35	22.72	10	22.95	22.80	25	1,815	1.38%
2020/04/28	1	22.40	0	0.00	22.70	1	1,815	0.06%
2020/04/27	1	22.05	50	22.35	22.35	-49	1,871	-2.62%
2020/04/24	1	22.00	0	0.00	22.00	1	1,861	0.05%
2020/04/23	1	21.85	0	0.00	21.90	1	1,861	0.05%
2020/04/22	3	21.75	0	0.00	21.75	3	1,870	0.16%
2020/04/21	51	21.85	0	0.00	21.80	51	1,877	2.72%
2020/04/20	0	0.00	2	22.15	22.15	-2	1,857	-0.11%
2020/04/17	12	22.14	53	22.30	22.10	-41	1,863	-2.20%
2020/04/16	1	22.15	3	22.15	22.10	-2	1,866	-0.11%
2020/04/13	0	0.00	10	21.90	21.85	-10	1,891	-0.53%
2020/03/27	0.3	21.35	0	0.00	21.10	0.3	1,969	0.01%
2020/03/26	1	21.20	0	0.00	21.40	1	1,963	0.05%
2020/03/25	0	0.00	1	21.05	21.30	-1	1,961	-0.05%
2020/03/24	1	20.00	0	0.00	20.20	1	1,933	0.05%
2020/03/19	20	19.50	0	0.00	19.40	20	1,922	1.04%
2020/03/18	1	21.50	0	0.00	21.30	1	1,866	0.05%
2020/03/17	1	21.95	1	22.00	21.90	0	1,837	0.00%
2020/03/16	0	0.00	2	22.28	22.30	-2	1,810	-0.11%
2020/03/12	0	0.00	5	23.00	22.75	-5	1,702	-0.29%
2020/03/11	3	23.50	2	23.65	23.45	1	1,674	0.06%
2020/03/10	1	22.95	6	23.22	23.25	-5	1,661	-0.30%
2020/03/09	0	0.00	1	23.60	23.50	-1	1,628	-0.06%
2020/03/06	0	0.00	1	24.15	24.10	-1	1,597	-0.06%
2020/03/05	4	23.96	24	24.25	24.35	-20	1,567	-1.28%
2020/03/04	0	0.00	1	23.55	23.60	-1	1,479	-0.07%
2020/03/03	0	0.00	3	23.08	23.10	-3	1,474	-0.20%
2020/02/17	0	0.00	9	22.55	22.55	-9	1,619	-0.56%
2020/02/05	1	22.75	0	0.00	22.75	1	1,476	0.07%
2020/02/04	0	0.00	1	22.75	22.80	-1	1,473	-0.07%
2020/02/03	2	22.23	0	0.00	22.60	2	1,465	0.14%
2020/01/30	0	0.00	1	22.60	22.50	-1	1,404	-0.07%
2020/01/20	0	0.00	5	23.25	23.25	-5	1,340	-0.37%
2020/01/16	0	23.30	0	0.00	23.20	0	1,336	0.00%
2020/01/07	0	0.00	5	23.25	23.25	-5	1,404	-0.36%
2020/01/06	0	0.00	1	23.20	23.25	-1	1,403	-0.07%
2020/01/03	1	23.40	4	23.30	23.35	-3	1,397	-0.21%
2020/01/02	0	0.00	1	23.40	23.35	-1	1,377	-0.07%
2019/12/31	0	0.00	15	23.00	23.00	-15	1,358	-1.10%
2019/12/27	0	0.00	11	22.85	22.95	-11	1,325	-0.83%
2019/12/20	0	0.00	3	22.90	22.70	-3	1,247	-0.24%
2019/12/19	0	0.00	14	23.00	23.00	-14	1,211	-1.16%
2019/12/18	0	0.00	1	23.05	23.05	-1	1,196	-0.08%
2019/12/17	3	22.80	1	23.05	22.95	2	1,185	0.17%
2019/12/16	0	0.00	4	23.00	22.95	-4	1,157	-0.35%
2019/12/13	0	0.00	11	22.80	22.75	-11	1,140	-0.96%
2019/12/12	1	22.60	1	22.70	22.70	0	1,133	0.00%
2019/12/03	10	22.60	0	0.00	22.70	10	1,133	0.88%
2019/11/29	0	0.00	6	22.55	22.60	-6	1,150	-0.52%
2019/11/28	0	0.00	1	22.65	22.55	-1	1,149	-0.09%
2019/11/27	1	22.40	0	0.00	22.40	1	1,114	0.09%
2019/11/26	0	0.00	1	22.45	22.50	-1	1,098	-0.09%
2019/11/25	0	0.00	3	22.12	22.00	-3	1,026	-0.29%
2019/11/21	2	21.60	0	0.00	21.55	2	972	0.21%
2019/11/19	4	21.70	0	0.00	21.65	4	957	0.42%
2019/11/15	0	0.00	4	21.75	21.50	-4	961	-0.42%
2019/11/13	2	21.53	0	0.00	21.65	2	982	0.20%
2019/11/11	20	21.58	0	0.00	21.50	20	995	2.01%
2019/11/07	0	0.00	10	21.65	21.65	-10	1,004	-1.00%
2019/11/05	10	21.75	0	0.00	21.60	10	1,032	0.97%
2019/11/04	1	21.55	0	0.00	21.50	1	1,041	0.10%
2019/10/31	0	0.00	7	21.59	21.60	-7	1,054	-0.66%
2019/10/28	0	0.00	1	21.40	21.35	-1	1,090	-0.09%
2019/10/22	0	0.00	1.5	21.73	21.60	-1.5	1,096	-0.14%
2019/10/21	0	0.00	2	22.05	21.75	-2	1,090	-0.18%
2019/10/04	0	0.00	1	21.75	21.75	-1	1,114	-0.09%
2019/10/03	0	0.00	1	21.70	21.70	-1	1,128	-0.09%
2019/10/01	0	0.00	2	21.60	21.60	-2	1,158	-0.17%
2019/09/27	0	0.00	7	21.55	21.55	-7	1,165	-0.60%
2019/09/24	0	0.00	5.2	21.45	21.60	-5.2	1,157	-0.45%
2019/09/23	0	0.00	1	21.60	21.60	-1	1,150	-0.09%
2019/09/16	0	0.00	10	21.10	21.15	-10	1,229	-0.81%
2019/09/12	0	0.00	1	21.15	21.05	-1	1,243	-0.08%
2019/09/10	2	21.10	0	0.00	21.20	2	1,250	0.16%
2019/09/05	0	0.00	1	21.15	21.15	-1	1,237	-0.08%
2019/09/03	0	0.00	0.3	21.05	20.90	-0.3	1,226	-0.03%
2019/09/02	5	20.70	0	0.00	20.85	5	1,207	0.41%
2019/08/29	1	20.55	2	20.55	20.55	-1	1,191	-0.08%
2019/08/26	2	20.73	3	20.75	20.70	-1	1,155	-0.09%
2019/08/16	2	21.05	0	0.00	20.90	2	1,161	0.17%
2019/08/08	0	0.00	2	21.50	21.70	-2	1,158	-0.17%
2019/08/07	0	0.00	1	21.50	21.30	-1	1,152	-0.09%
2019/08/06	1	20.45	6	20.38	20.60	-5	1,130	-0.44%
2019/08/05	3	20.80	0	20.90	20.75	3	1,128	0.27%
2019/08/02	4	21.10	0	0.00	21.10	4	1,121	0.36%
2019/08/01	12	21.43	0	0.00	21.35	12	1,122	1.07%
2019/07/25	4	21.53	0	0.00	21.60	4	1,130	0.35%
2019/07/24	4	21.70	0	0.00	21.55	4	1,124	0.36%
2019/07/22	5	22.00	0	0.00	22.00	5	1,109	0.45%
2019/07/19	0	0.00	2	22.20	22.05	-2	1,127	-0.18%
2019/07/17	2	21.93	0	0.00	22.05	2	1,169	0.17%
2019/07/16	1	22.25	5	22.55	22.35	-4	1,172	-0.34%
2019/07/10	1	23.50	7	23.45	23.50	-6	1,132	-0.53%
2019/07/05	2	23.00	0	0.00	23.00	2	1,152	0.17%
2019/07/01	0	0.00	3	23.35	23.30	-3	1,199	-0.25%
2019/06/27	0	0.00	12	23.15	23.25	-12	1,206	-0.99%
2019/06/21	0	0.00	19	23.43	23.45	-19	1,160	-1.64%
2019/06/20	0	0.00	1	23.10	23.10	-1	1,129	-0.09%
2019/06/19	0	0.00	3	22.98	23.00	-3	1,125	-0.27%
2019/05/30	0	0.00	1	22.10	22.20	-1	1,141	-0.09%
2019/05/28	1	21.85	0	0.00	21.85	1	1,131	0.09%
2019/05/23	5	22.25	0	0.00	22.25	5	1,101	0.45%
2019/05/22	0	0.00	2	22.50	22.55	-2	1,099	-0.18%
2019/05/21	0	0.00	1	22.30	22.35	-1	1,110	-0.09%
2019/05/15	0	0.00	1	22.10	22.20	-1	1,135	-0.09%
2019/05/13	3	21.65	0	0.00	21.75	3	1,146	0.26%
2019/05/09	0	0.00	3	22.43	22.15	-3	1,141	-0.26%
2019/05/08	0	0.00	1	22.40	22.45	-1	1,131	-0.09%
2019/05/07	0	0.00	1	22.25	22.35	-1	1,116	-0.09%
2019/05/06	0	0.00	3	22.27	22.25	-3	1,121	-0.27%
2019/05/03	0	0.00	3	22.23	22.25	-3	1,122	-0.27%
2019/04/30	0	0.00	1	21.95	22.10	-1	1,104	-0.09%
2019/04/26	1	21.55	0	0.00	21.65	1	1,089	0.09%
2019/04/23	6	21.59	1	21.75	21.60	5	1,059	0.47%
2019/04/22	0	0.00	7	22.00	21.75	-7	1,036	-0.68%
2019/04/19	0	0.00	5	21.90	22.00	-5	1,021	-0.49%
2019/04/17	0	0.00	10	21.90	21.90	-10	1,002	-1.00%
2019/04/12	1	22.05	0	0.00	22.05	1	1,015	0.10%
2019/04/11	2	22.15	3	22.17	22.15	-1	1,007	-0.10%
2019/04/09	2	21.40	11	21.67	21.90	-9	947	-0.95%
2019/04/08	0	0.00	1	21.20	21.30	-1	928	-0.11%
2019/04/02	1	21.10	0	0.00	21.10	1	953	0.10%
2019/04/01	15	21.22	0	0.00	21.15	15	962	1.56%
2019/03/29	1	21.20	0	0.00	21.25	1	981	0.10%
2019/03/28	0	0.00	3	21.32	21.30	-3	1,141	-0.26%
2019/03/27	0	0.00	1	21.20	21.25	-1	1,160	-0.09%
2019/03/25	1	20.90	0	0.00	20.95	1	1,248	0.08%
2019/03/21	5	21.02	2	21.25	21.45	3	1,235	0.24%
2019/03/08	1	20.45	0	0.00	20.50	1	1,212	0.08%
2019/02/20	0	0.00	2	20.48	20.50	-2	1,173	-0.17%
2019/02/14	15	19.88	0	0.00	19.85	15	1,110	1.35%
2019/02/13	0	0.00	1	19.70	19.95	-1	1,095	-0.09%
2019/01/30	0	0.00	1	19.80	19.70	-1	1,063	-0.09%
2019/01/28	1	19.55	0	0.00	19.60	1	1,051	0.10%
2019/01/24	0	0.00	1	19.75	19.75	-1	1,044	-0.10%
2019/01/23	0	0.00	5	19.10	19.05	-5	1,029	-0.49%
2019/01/18	2	19.10	0	0.00	19.15	2	1,041	0.19%
2019/01/11	2	19.10	1	19.20	19.05	1	1,077	0.09%
2019/01/08	1	18.90	0	0.00	18.80	1	1,061	0.09%
2019/01/07	1	18.75	0	0.00	18.85	1	1,062	0.09%
2019/01/04	1	18.55	0	0.00	18.65	1	1,052	0.09%
2019/01/03	3	18.95	0	0.00	18.85	3	1,060	0.28%
2018/12/27	1	18.90	0	0.00	18.85	1	1,073	0.09%
2018/12/26	1	18.75	0	0.00	18.85	1	1,068	0.09%
2018/12/24	1	18.95	0	0.00	18.95	1	1,045	0.10%
2018/12/21	3	19.13	3	19.25	18.85	0	1,065	0.00%
2018/12/20	3	19.90	0	0.00	19.65	3	937	0.32%
2018/12/19	19	19.82	0	0.00	19.60	19	911	2.09%
2018/12/11	1	20.60	0	0.00	20.70	1	854	0.12%
2018/12/06	1	20.65	0	0.00	20.75	1	860	0.12%
2018/12/05	1	20.85	0	0.00	20.90	1	851	0.12%
2018/12/03	1	20.95	0	0.00	20.95	1	852	0.12%
2018/11/30	1	20.90	0	0.00	20.90	1	835	0.12%
2018/11/27	1	20.70	1	20.70	20.65	0	824	0.00%
2018/11/20	1	21.00	0	0.00	20.95	1	826	0.12%
2018/11/16	0	0.00	11	20.83	20.90	-11	827	-1.33%
2018/11/15	8	20.56	2	20.75	20.60	6	826	0.73%
2018/11/08	5	21.20	0	0.00	21.10	5	837	0.60%
2018/11/06	1	20.80	0	0.00	20.80	1	864	0.12%
2018/11/05	2	20.90	10	21.25	20.90	-8	862	-0.93%
2018/10/31	3	20.95	0	0.00	20.95	3	852	0.35%
2018/10/30	0	0.00	2	20.50	20.80	-2	858	-0.23%
2018/10/29	1	20.70	0	0.00	20.60	1	864	0.12%
2018/10/26	1	20.70	5	20.70	20.85	-4	866	-0.46%
2018/10/25	2	20.83	0	0.00	20.95	2	868	0.23%
2018/10/24	3	21.08	0	0.00	21.10	3	869	0.35%
2018/10/23	1	21.30	0	0.00	21.35	1	863	0.12%
2018/10/22	2	21.65	0	0.00	21.60	2	859	0.23%
2018/10/19	4	21.61	0	0.00	21.35	4	866	0.46%
2018/10/18	2	21.95	0	0.00	22.00	2	840	0.24%
2018/10/16	2	22.00	0	0.00	22.10	2	846	0.24%
2018/10/15	1	21.95	3	22.10	22.10	-2	848	-0.24%
2018/10/12	1	21.75	0	0.00	22.10	1	846	0.12%
2018/10/11	4	22.15	3	22.20	22.05	1	844	0.12%
2018/10/09	3	22.95	0	0.00	23.05	3	809	0.37%
2018/10/08	0	0.00	1	22.90	23.10	-1	810	-0.12%
2018/10/05	3	22.73	0	0.00	22.85	3	807	0.37%
2018/10/04	0	0.00	5	23.55	23.50	-5	792	-0.63%
2018/10/03	2	23.60	0	0.00	23.70	2	789	0.25%
2018/10/01	0	0.00	27	23.80	23.75	-27	787	-3.43%
2018/09/28	1	23.60	2	23.50	23.70	-1	779	-0.13%
2018/09/27	0	0.00	5	23.45	23.50	-5	744	-0.67%
2018/09/25	1	22.80	0	0.00	22.90	1	750	0.13%
2018/09/21	4	22.60	0	0.00	22.65	4	749	0.53%
2018/09/20	2	22.65	0	0.00	22.60	2	783	0.26%
2018/09/19	0	0.00	2	22.80	22.85	-2	808	-0.25%
2018/09/18	0	0.00	1	22.60	22.65	-1	955	-0.10%
2018/09/17	1	22.50	0	0.00	22.55	1	986	0.10%
2018/09/12	1	22.10	0	0.00	22.15	1	1,030	0.10%
2018/09/10	2	22.23	0	0.00	22.25	2	1,059	0.19%
2018/09/04	3	22.60	1	22.65	22.65	2	1,095	0.18%
2018/08/31	4	22.55	0	0.00	22.60	4	1,108	0.36%
2018/08/29	0	0.00	1	22.60	22.60	-1	1,117	-0.09%
2018/08/24	5	22.40	0	0.00	22.35	5	1,153	0.43%
2018/08/23	2	22.60	0	0.00	22.60	2	1,188	0.17%
2018/08/21	5	22.25	0	0.00	22.20	5	1,209	0.41%
2018/08/16	1	22.05	0	0.00	22.15	1	1,255	0.08%
2018/08/14	2	22.48	0	0.00	22.45	2	1,248	0.16%
2018/08/10	0	0.00	1	22.90	22.90	-1	1,236	-0.08%
2018/08/08	0	0.00	1	22.90	22.90	-1	1,264	-0.08%
2018/08/06	1	22.55	0	0.00	22.55	1	1,288	0.08%
2018/07/31	0	0.00	1	22.95	22.90	-1	1,277	-0.08%
2018/07/30	10	22.65	0	0.00	22.70	10	1,284	0.78%
2018/07/27	10	22.70	52	22.60	22.70	-42	1,312	-3.20%
2018/07/26	1	22.55	51	22.50	22.55	-50	1,330	-3.76%
2018/07/25	0	0.00	13.1	22.26	22.35	-13.1	1,349	-0.97%
2018/07/23	1	22.05	0	0.00	22.05	1	1,375	0.07%
2018/07/20	10	22.25	0	0.00	22.15	10	1,380	0.72%
2018/07/18	0	0.00	2	22.45	22.60	-2	1,376	-0.15%
2018/07/11	1	21.55	0	0.00	21.70	1	1,378	0.07%
2018/07/09	0	0.00	41	21.65	21.65	-41	1,363	-3.01%
2018/07/06	8	21.60	20	21.55	21.70	-12	1,357	-0.88%
2018/07/05	3	21.62	0	0.00	21.65	3	1,353	0.22%
2018/07/04	0	0.00	8	21.70	21.95	-8	1,356	-0.59%
2018/07/03	15	21.98	0	0.00	21.90	15	1,348	1.11%
2018/07/02	0	0.00	78	22.60	22.45	-78	1,330	-5.86%
2018/06/28	50	24.13	0	0.00	24.00	50	1,309	3.82%
2018/06/27	100	23.85	0	0.00	23.85	100	1,279	7.82%
2018/06/26	102	23.85	0	0.00	23.80	102	1,121	9.10%	大買/鉅額交易
2018/06/25	2	24.05	0	0.00	23.90	2	1,093	0.18%
2018/06/22	1	23.85	0	0.00	23.90	1	1,086	0.09%
2018/06/20	3	23.88	0	0.00	23.95	3	1,068	0.28%
2018/06/19	2	23.95	0	0.00	23.90	2	1,047	0.19%
2018/06/15	5.2	24.04	0	0.00	24.00	5.2	1,054	0.49%
2018/06/07	6	24.25	10	24.25	24.25	-4	1,078	-0.37%
2018/06/05	0	0.00	5.7	24.21	24.20	-5.7	1,074	-0.53%
2018/06/04	0	0.00	0.4	24.15	24.15	-0.4	1,070	-0.04%
2018/06/01	10	24.15	0	0.00	24.10	10	1,051	0.95%
2018/05/31	0	0.00	5	24.05	24.05	-5	1,033	-0.48%
2018/05/29	3	24.15	2	24.10	24.15	1	1,023	0.10%
2018/05/25	1	24.05	0	0.00	24.10	1	1,032	0.10%
2018/05/24	10	24.20	0	0.00	24.10	10	1,020	0.98%
2018/05/11	0	0.00	1	24.75	24.75	-1	1,037	-0.10%
2018/05/10	0	0.00	1	24.45	24.45	-1	1,016	-0.10%
2018/05/07	6	24.05	0	0.00	24.20	6	1,054	0.57%
2018/05/03	7	24.25	0	0.00	24.45	7	1,008	0.69%
2018/04/30	0	0.00	5	24.65	24.65	-5	974	-0.51%
2018/04/27	10	24.25	0	0.00	24.60	10	973	1.03%
2018/04/26	3	24.35	0	0.00	24.40	3	982	0.31%
2018/04/24	3	24.50	0	0.00	24.50	3	1,005	0.30%
2018/04/23	0	0.00	2	24.70	24.70	-2	1,026	-0.19%
2018/04/19	10	24.55	10	24.55	24.60	0	1,105	0.00%
2018/04/18	6	24.53	1	24.55	24.50	5	1,152	0.43%
2018/04/17	0	0.00	3	24.60	24.60	-3	1,216	-0.25%
2018/04/02	0	0.00	4.2	25.25	25.25	-4.2	1,670	-0.25%
2018/03/31	10	24.90	16	25.10	25.10	-6	1,749	-0.34%
2018/03/30	1	24.70	0	0.00	24.75	1	1,867	0.05%
2018/03/28	0	0.00	1	24.50	24.60	-1	1,955	-0.05%
2018/03/26	4	24.15	0	0.00	24.30	4	1,988	0.20%
2018/03/23	0	0.00	1	24.10	24.05	-1	1,987	-0.05%
2018/03/21	3	23.95	0	0.00	23.90	3	1,978	0.15%
2018/03/19	1	24.30	0	0.00	24.30	1	1,942	0.05%
2018/03/16	4	24.15	11	24.15	24.65	-7	1,936	-0.36%
2018/03/15	6	24.25	1	24.40	24.40	5	1,914	0.26%
2018/03/09	1	24.30	1	24.45	24.45	0	1,878	0.00%
2018/03/08	0	0.00	2.5	24.40	24.40	-2.5	1,880	-0.13%
2018/03/05	4	24.45	0	0.00	24.35	4	1,874	0.21%
2018/02/26	2	25.15	0	0.00	25.40	2	1,799	0.11%
2018/02/06	0	0.00	1	25.05	24.75	-1	1,791	-0.06%
2018/02/05	2	25.55	0	0.00	25.75	2	1,761	0.11%
2018/02/01	3	26.20	3	26.00	26.10	0	1,760	0.00%
2018/01/29	0	0.00	9	26.25	26.20	-9	1,714	-0.52%
2018/01/24	0	0.00	1	26.00	26.20	-1	1,767	-0.06%
2018/01/18	0	0.00	0.7	26.75	26.85	-0.7	1,711	-0.04%
2018/01/17	15	26.63	0	0.00	26.55	15	1,701	0.88%
2018/01/16	1	26.80	0	0.00	27.05	1	1,679	0.06%
2018/01/12	1	27.60	3	27.37	27.65	-2	1,621	-0.12%
2018/01/11	0	0.00	2	27.55	27.50	-2	1,588	-0.13%
2018/01/10	5	27.15	19	27.18	27.35	-14	1,527	-0.92%
2018/01/09	0	0.00	4	26.43	26.50	-4	1,396	-0.29%
2018/01/05	0	0.00	5	26.25	26.25	-5	1,300	-0.38%
2018/01/04	0	0.00	9	26.26	26.20	-9	1,293	-0.70%
2018/01/02	4	25.79	0	0.00	26.00	4	1,116	0.36%