慧洋-KY (2637)-元富-世貿券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
75.0
漲跌
▲3.6
漲幅
+5.04%
成交量
12,171張
產業
上市航運類股
954人加入追蹤

立即追蹤
本地時間:14:30

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

慧洋-KY (2637)籌碼相關－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	9	74.00	22	74.57	75.00	-13	8,893	-0.15%
2024/05/15	4	72.05	7	72.49	71.40	-3	8,751	-0.03%
2024/05/14	30	73.93	20	74.98	73.90	10	8,605	0.12%
2024/05/13	34	75.42	15	76.63	73.80	19	8,336	0.23%
2024/05/10	38	72.82	33	73.53	73.00	5	7,840	0.06%
2024/05/09	5	71.72	6.1	72.32	70.60	-1.1	7,500	-0.01%
2024/05/08	8.1	72.55	3	75.80	70.10	5.1	7,300	0.07%
2024/05/07	6.2	71.85	17	71.90	71.90	-10.8	6,779	-0.16%
2024/05/06	1	69.10	2	69.60	68.70	-1	6,539	-0.02%
2024/05/03	1	68.80	9	69.09	69.00	-8	6,492	-0.12%
2024/04/30	1	68.30	0	0.00	68.10	1	6,441	0.02%
2024/04/29	0	0.00	4	70.28	68.90	-4	6,401	-0.06%
2024/04/26	0	0.00	1	67.80	68.70	-1	6,323	-0.02%
2024/04/25	11	67.88	1	68.20	67.10	10	6,323	0.16%
2024/04/24	1	66.80	0	0.00	67.50	1	6,433	0.02%
2024/04/23	0	0.00	2.3	69.01	69.20	-2.3	6,346	-0.04%
2024/04/22	17.3	68.55	22	69.30	69.20	-4.7	6,217	-0.08%
2024/04/19	8	66.74	16	66.83	66.30	-8	5,846	-0.14%
2024/04/18	0	0.00	1	64.70	64.70	-1	5,649	-0.02%
2024/04/17	0	0.00	0.1	63.70	63.20	-0.1	5,642	0.00%
2024/04/16	1	63.00	5.1	64.00	62.90	-4.1	5,686	-0.07%
2024/04/15	1	66.00	5.7	67.28	66.00	-4.7	5,747	-0.08%
2024/04/12	1	65.30	8	65.94	66.70	-7	5,782	-0.12%
2024/04/11	0	0.00	2	64.10	64.20	-2	6,060	-0.03%
2024/04/10	0.2	63.30	0	0.00	63.20	0.2	6,140	0.00%
2024/04/09	10	64.10	15	63.29	63.70	-5	6,134	-0.08%
2024/04/08	2	57.90	0	0.00	58.50	2	5,986	0.03%
2024/04/01	2	58.30	0	0.00	58.50	2	6,049	0.03%
2024/03/29	0	0.00	2.1	58.29	58.40	-2.1	6,209	-0.03%
2024/03/26	2	59.50	0	0.00	59.50	2	6,719	0.03%
2024/03/22	0	0.00	6	61.72	61.80	-6	6,852	-0.09%
2024/03/21	1	61.10	0	0.00	60.60	1	7,038	0.01%
2024/03/20	0	0.00	0	61.10	61.10	0	7,038	0.00%
2024/03/19	0	0.00	1	61.30	61.50	-1	7,029	-0.01%
2024/03/18	2	58.45	1.4	58.50	58.60	0.6	7,055	0.01%
2024/03/15	7	59.09	0	0.00	58.90	7	7,025	0.10%
2024/03/14	4	60.30	0	0.00	60.10	4	6,901	0.06%
2024/03/12	5	61.48	3	61.50	61.50	2	7,058	0.03%
2024/03/07	0	0.00	3	59.80	59.80	-3	8,665	-0.03%
2024/03/06	0.1	60.00	0	0.00	60.10	0.1	8,832	0.00%
2024/03/05	1	61.60	0	0.00	61.70	1	8,838	0.01%
2024/03/01	0	0.00	2	61.20	61.10	-2	9,499	-0.02%
2024/02/29	6	60.73	15	61.26	61.40	-9	9,495	-0.09%
2024/02/27	2.7	58.88	1	60.20	58.10	1.7	9,318	0.02%
2024/02/26	0	0.00	2	59.25	59.30	-2	9,164	-0.02%
2024/02/22	2	56.55	2	57.05	56.80	0	8,926	0.00%
2024/02/21	0	0.00	4	56.80	56.50	-4	8,768	-0.05%
2024/02/20	0	0.00	2	55.30	54.90	-2	8,562	-0.02%
2024/02/19	0	0.00	4	54.05	53.90	-4	8,457	-0.05%
2024/02/16	0	0.00	1	52.80	53.00	-1	8,409	-0.01%
2024/02/15	1	51.50	1	51.30	52.40	0	8,403	0.00%
2024/02/05	0	0.00	1	51.10	51.00	-1	8,382	-0.01%
2024/02/02	1	52.30	0	0.00	51.60	1	8,383	0.01%
2024/02/01	0	0.00	10	53.03	53.20	-10	8,353	-0.12%
2024/01/26	1	51.60	0	0.00	51.60	1	8,291	0.01%
2024/01/24	2	52.45	6	52.48	52.30	-4	8,292	-0.05%
2024/01/22	1	52.20	1	51.90	52.20	0	8,300	0.00%
2024/01/19	11	52.16	7	52.06	52.10	4	8,297	0.05%
2024/01/18	11	53.35	13	53.05	53.20	-2	8,281	-0.02%
2024/01/17	1	51.10	1	51.40	50.30	0	8,162	0.00%
2024/01/15	1	51.80	1	51.40	51.50	0	8,140	0.00%
2024/01/12	0	0.00	1	52.50	52.10	-1	8,160	-0.01%
2024/01/11	0	0.00	1	51.30	51.50	-1	8,199	-0.01%
2024/01/10	1	51.20	0	0.00	51.10	1	8,197	0.01%
2024/01/09	1	52.00	1	52.60	52.50	0	8,159	0.00%
2024/01/08	2	53.75	1	54.50	54.00	1	7,997	0.01%
2024/01/05	20	54.87	15	54.87	54.90	5	7,872	0.06%
2024/01/04	4	53.48	7	53.39	53.20	-3	7,462	-0.04%
2024/01/03	8	52.68	4	52.70	52.10	4	7,437	0.05%
2024/01/02	3	52.60	1	54.20	52.40	2	7,479	0.03%
2023/12/28	1	52.90	0	0.00	51.90	1	7,560	0.01%
2023/12/27	0.4	53.30	1	53.50	53.50	-0.6	7,538	-0.01%
2023/12/26	0	0.00	4	52.18	53.00	-4	7,480	-0.05%
2023/12/25	4	52.18	2	50.05	49.95	2	7,324	0.03%
2023/12/22	1	52.40	13	53.22	53.20	-12	7,252	-0.17%
2023/12/21	13	53.48	1	53.90	53.60	12	7,195	0.17%
2023/12/20	2	51.65	1	51.80	52.00	1	6,995	0.01%
2023/12/19	1	50.90	2	51.50	51.00	-1	6,992	-0.01%
2023/12/13	2	52.35	1	52.50	51.50	1	7,594	0.01%
2023/12/11	0	0.00	3	50.90	50.90	-3	8,421	-0.04%
2023/12/08	6	51.42	7	50.91	50.60	-1	8,403	-0.01%
2023/12/07	2	51.70	2	51.15	51.20	0	8,341	0.00%
2023/12/06	1	52.70	7	52.43	52.50	-6	8,257	-0.07%
2023/12/05	31	54.18	44.1	54.94	53.60	-13.1	8,049	-0.16%
2023/12/04	16	53.70	37	53.08	55.00	-21	7,193	-0.29%
2023/12/01	5	50.06	3.1	50.60	50.30	1.9	6,548	0.03%
2023/11/30	2	49.08	7.1	49.29	48.50	-5.1	6,363	-0.08%
2023/11/29	0.1	48.11	3	48.05	48.15	-2.9	6,336	-0.05%
2023/11/28	46	50.16	15.4	49.34	48.90	30.6	6,225	0.49%
2023/11/27	1	46.55	6	46.65	46.60	-5	5,540	-0.09%
2023/11/24	5	45.54	0	0.00	45.10	5	5,446	0.09%
2023/11/23	1	44.65	2	44.45	44.65	-1	5,462	-0.02%
2023/11/16	0	0.00	0.1	43.45	43.50	-0.1	5,753	0.00%
2023/11/14	0	42.20	0	0.00	42.20	0	6,176	0.00%
2023/11/09	6	42.96	4	42.96	43.00	2	6,250	0.03%
2023/11/08	0	0.00	1	43.25	43.45	-1	6,361	-0.02%
2023/11/07	0.1	43.00	0	0.00	42.85	0.1	6,394	0.00%
2023/11/06	1	43.70	0.1	43.43	43.40	0.9	6,414	0.01%
2023/11/02	0	0.00	0	42.80	42.65	0	6,452	0.00%
2023/10/26	1	42.35	0	0.00	42.30	1	6,662	0.02%
2023/10/25	0.1	44.05	0	0.00	43.75	0.1	6,692	0.00%
2023/10/24	0	0.00	0.3	43.99	44.00	-0.3	6,692	0.00%
2023/10/23	0.1	44.40	1.8	44.43	44.30	-1.7	6,693	-0.03%
2023/10/20	5	45.82	0	0.00	45.60	5	6,689	0.07%
2023/10/19	1.1	47.27	1	47.00	47.15	0.1	6,775	0.00%
2023/10/18	4.1	45.41	2	46.15	45.25	2.1	6,772	0.03%
2023/10/17	0	0.00	1	46.50	45.60	-1	6,811	-0.01%
2023/10/16	2	46.90	0	0.00	46.90	2	6,851	0.03%
2023/10/13	2	47.05	0	0.00	47.10	2	6,933	0.03%
2023/10/12	0	0.00	1.2	46.96	47.05	-1.2	6,917	-0.02%
2023/10/11	1	47.75	0	0.00	47.15	1	6,906	0.01%
2023/10/05	0	0.00	1	47.75	47.30	-1	6,762	-0.01%
2023/10/04	11	47.61	8.2	47.38	47.90	2.9	6,708	0.04%
2023/10/03	0	0.00	7	47.16	46.50	-7	6,612	-0.11%
2023/10/02	0	47.80	0	0.00	47.35	0	6,614	0.00%
2023/09/28	2	48.70	0	0.00	48.45	2	6,576	0.03%
2023/09/27	1.2	49.54	5	49.26	48.45	-3.8	6,577	-0.06%
2023/09/26	0	0.00	5	48.20	48.75	-5	6,572	-0.08%
2023/09/22	1	49.95	1	49.65	49.65	0	6,523	0.00%
2023/09/21	2.1	49.77	0	0.00	49.45	2.1	6,474	0.03%
2023/09/20	4.1	51.77	4	51.00	50.00	0.1	6,315	0.00%
2023/09/19	2	51.00	7.1	50.96	50.50	-5.1	6,030	-0.08%
2023/09/18	5.1	50.74	3	51.20	50.50	2.1	5,762	0.04%
2023/09/15	14.9	51.57	19.1	51.32	51.40	-4.2	5,563	-0.08%
2023/09/14	19.1	50.35	13	49.60	50.90	6.1	4,974	0.12%
2023/09/13	1	45.85	0	0.00	46.40	1	4,601	0.02%
2023/09/12	1	45.80	0	0.00	46.15	1	4,616	0.02%
2023/09/07	0.3	45.85	0	0.00	45.20	0.3	4,552	0.01%
2023/09/06	1	45.90	0	0.00	45.90	1	4,572	0.02%
2023/09/04	1	43.80	0	0.00	45.55	1	4,580	0.02%
2023/08/29	2	44.70	2	44.98	45.50	0	4,615	0.00%
2023/08/28	0	0.00	1	43.55	43.80	-1	4,660	-0.02%
2023/08/25	1	43.50	1	43.85	43.30	0	4,724	0.00%
2023/08/24	2	43.58	1	43.70	43.60	1	4,812	0.02%
2023/08/23	7	45.42	13	45.62	44.65	-6	4,852	-0.12%
2023/08/22	4	44.83	2	45.63	45.15	2	4,915	0.04%
2023/08/21	1	46.40	2	45.95	45.80	-1	4,840	-0.02%
2023/08/18	37	47.16	18	47.35	47.50	19	4,706	0.40%
2023/08/14	0	0.00	2	44.60	41.80	-2	4,360	-0.05%
2023/08/09	2	45.65	0	0.00	45.45	2	4,240	0.05%
2023/08/08	2	46.45	0	0.00	46.45	2	4,223	0.05%
2023/08/04	0	0.00	1	47.40	47.40	-1	4,198	-0.02%
2023/08/02	1	47.25	2	47.23	47.35	-1	4,185	-0.02%
2023/08/01	10	47.01	0	0.00	47.05	10	4,123	0.24%
2023/07/31	3	45.88	1	45.40	45.55	2	4,046	0.05%
2023/07/28	4	46.75	0	0.00	46.40	4	4,008	0.10%
2023/07/27	0	0.00	1	46.20	46.05	-1	3,924	-0.03%
2023/07/25	2	44.88	0	0.00	44.85	2	3,935	0.05%
2023/07/19	20	45.45	0	0.00	45.25	20	3,667	0.55%
2023/07/18	1	45.50	1	45.80	45.45	0	3,608	0.00%
2023/07/14	0	0.00	1	46.20	46.05	-1	3,583	-0.03%
2023/07/12	1	46.90	0	0.00	46.60	1	3,597	0.03%
2023/07/10	0	0.00	4	47.50	47.05	-4	3,630	-0.11%
2023/07/07	4	48.06	20	48.05	48.00	-16	3,668	-0.44%
2023/07/06	1	49.25	1	48.85	48.85	0	3,678	0.00%
2023/07/05	1	48.90	10	48.90	48.85	-9	3,743	-0.24%
2023/07/04	1	49.20	5	50.24	48.75	-4	3,852	-0.10%
2023/06/29	61	48.65	0	0.00	48.65	61	3,744	1.63%
2023/06/28	3.1	48.81	60	49.10	48.95	-56.9	3,768	-1.51%
2023/06/26	2	49.95	2	50.10	49.95	0	3,938	0.00%
2023/06/21	3	49.83	0	0.00	50.00	3	3,998	0.08%
2023/06/20	4	50.15	0	0.00	50.50	4	4,142	0.10%
2023/06/19	2	50.35	0	0.00	50.20	2	4,175	0.05%
2023/06/16	0	0.00	1	51.00	50.70	-1	4,167	-0.02%
2023/06/13	1	50.20	7	50.36	50.30	-6	4,284	-0.14%
2023/06/12	1	50.30	0	0.00	50.30	1	4,436	0.02%
2023/06/07	1	50.40	0	0.00	50.80	1	4,681	0.02%
2023/06/05	0	0.00	1	50.50	50.20	-1	4,725	-0.02%
2023/06/02	3	50.27	1	50.10	50.20	2	4,763	0.04%
2023/06/01	7	49.79	2	49.65	49.70	5	4,924	0.10%
2023/05/31	1	52.00	0	0.00	51.00	1	5,012	0.02%
2023/05/30	4	53.78	0	0.00	52.30	4	5,388	0.07%
2023/05/29	2	59.95	3	60.00	60.30	-1	5,653	-0.02%
2023/05/26	3	59.93	0	0.00	59.00	3	6,084	0.05%
2023/05/25	4	61.75	0	0.00	61.30	4	6,260	0.06%
2023/05/24	2	62.70	20	62.60	62.90	-18	6,258	-0.29%
2023/05/22	1	63.30	0	0.00	63.30	1	6,247	0.02%
2023/05/18	20	63.20	0	0.00	63.40	20	6,235	0.32%
2023/05/16	1	62.70	2	63.10	62.90	-1	6,227	-0.02%
2023/05/10	2	62.20	1	62.10	62.40	1	6,249	0.02%
2023/05/09	0	0.00	1	61.60	60.70	-1	6,249	-0.02%
2023/05/05	2	61.20	0	0.00	61.10	2	6,320	0.03%
2023/05/02	0	0.00	6	63.88	64.00	-6	6,397	-0.09%
2023/04/26	1	61.30	1	61.30	62.00	0	6,421	0.00%
2023/04/24	1	62.10	0	0.00	62.60	1	6,439	0.02%
2023/04/20	4	63.30	2	63.50	62.70	2	6,450	0.03%
2023/04/19	5	63.86	0	0.00	63.50	5	6,465	0.08%
2023/04/18	11	65.05	1	64.70	64.60	10	6,505	0.15%
2023/04/17	2	65.70	1	65.70	66.00	1	6,485	0.02%
2023/04/14	1	65.20	0	0.00	65.10	1	6,613	0.02%
2023/04/13	1	64.90	0	0.00	64.60	1	6,660	0.02%
2023/04/11	1	66.30	1	66.00	65.80	0	6,629	0.00%
2023/04/10	1	66.20	0	0.00	66.40	1	6,650	0.02%
2023/04/07	0	0.00	5	66.10	66.60	-5	6,656	-0.08%
2023/04/06	1	65.20	0	0.00	63.80	1	6,658	0.02%
2023/03/31	1	64.40	1	64.40	64.20	0	6,801	0.00%
2023/03/29	3	63.97	0	0.00	63.50	3	8,017	0.04%
2023/03/28	1	64.30	0	0.00	64.10	1	8,393	0.01%
2023/03/27	1	64.70	0	0.00	66.00	1	8,799	0.01%
2023/03/24	0	0.00	3	63.93	63.70	-3	9,368	-0.03%
2023/03/23	5	65.34	2	65.90	64.30	3	9,661	0.03%
2023/03/22	4	68.23	2	68.25	68.50	2	9,562	0.02%
2023/03/21	0	0.00	1	67.40	67.60	-1	9,583	-0.01%
2023/03/17	0	0.00	2	67.62	67.70	-2	9,707	-0.02%
2023/03/16	1	68.20	0	0.00	67.60	1	9,741	0.01%
2023/03/15	0	0.00	2.1	68.71	68.60	-2.1	9,749	-0.02%
2023/03/14	3	66.57	6.9	68.32	68.20	-3.9	9,785	-0.04%
2023/03/13	2	65.65	1	65.20	66.00	1	9,754	0.01%
2023/03/10	3	67.43	2	67.70	66.50	1	9,724	0.01%
2023/03/09	3	67.27	2	68.07	67.00	1	9,771	0.01%
2023/03/08	0	0.00	3	67.37	67.20	-3	9,788	-0.03%
2023/03/07	1	68.40	1	68.90	68.30	0	9,822	0.00%
2023/03/06	7	68.59	7	68.84	68.50	0	9,870	0.00%
2023/03/03	7	70.41	2	70.10	70.60	5	9,858	0.05%
2023/03/02	17	70.54	24	70.39	69.90	-7	9,745	-0.07%
2023/03/01	15	69.33	7	67.74	67.40	8	9,362	0.09%
2023/02/24	1	67.50	13.1	67.83	68.00	-12.1	9,027	-0.13%
2023/02/23	12	65.24	7	66.26	65.50	5	8,555	0.06%
2023/02/22	1	62.20	1.1	62.20	61.90	-0.1	8,291	0.00%
2023/02/20	0	0.00	5	60.20	60.50	-5	8,451	-0.06%
2023/02/17	3	60.30	0	0.00	60.20	3	8,532	0.04%
2023/02/16	0	0.00	4	61.00	61.10	-4	8,596	-0.05%
2023/02/15	0	0.00	1	61.00	61.00	-1	8,730	-0.01%
2023/02/07	0.1	61.50	0	0.00	61.70	0.1	9,407	0.00%
2023/02/06	0	0.00	1	60.80	61.20	-1	9,474	-0.01%
2023/02/03	3	61.73	2	62.00	61.60	1	9,524	0.01%
2023/02/02	0	0.00	1	62.00	61.90	-1	9,532	-0.01%
2023/02/01	3	61.30	1	61.20	61.20	2	9,558	0.02%
2023/01/30	1	59.30	2	59.95	59.90	-1	9,621	-0.01%
2023/01/17	1	59.10	0	0.00	59.80	1	9,647	0.01%
2023/01/16	4	58.20	3	58.20	58.50	1	9,738	0.01%
2023/01/13	0	0.00	4	59.10	58.80	-4	9,758	-0.04%
2023/01/10	12	60.82	1	61.00	60.10	11	9,885	0.11%
2023/01/09	1	59.60	4	60.63	60.80	-3	9,986	-0.03%
2023/01/06	3	60.87	0	0.00	60.00	3	10,019	0.03%
2023/01/05	2	60.30	2	60.80	60.80	0	10,026	0.00%
2023/01/04	6	60.63	5	60.20	60.00	1	10,126	0.01%
2022/12/30	0	0.00	1	62.00	61.40	-1	10,203	-0.01%
2022/12/29	0	0.00	10	61.65	61.40	-10	10,319	-0.10%
2022/12/28	3	61.20	1	62.30	61.30	2	10,428	0.02%
2022/12/27	1	62.00	0.2	62.90	62.10	0.8	10,510	0.01%
2022/12/23	9	64.58	2	65.00	64.80	7	10,549	0.07%
2022/12/22	13	66.93	15	66.81	67.00	-2	10,436	-0.02%
2022/12/21	9	64.57	4	64.55	64.80	5	9,828	0.05%
2022/12/20	12	64.12	1	64.10	62.80	11	9,502	0.12%
2022/12/19	5	63.06	5	62.76	61.90	0	9,246	0.00%
2022/12/16	22	64.92	22	64.90	64.40	0	8,936	0.00%
2022/12/15	6	62.35	27	62.19	63.50	-21	8,658	-0.24%
2022/12/14	0	0.00	0.2	58.75	58.80	-0.2	8,714	0.00%
2022/12/13	0.2	59.80	0	0.00	59.60	0.2	8,698	0.00%
2022/12/12	0	0.00	3	58.90	58.90	-3	8,849	-0.03%
2022/12/09	5	59.80	2	59.90	60.10	3	8,953	0.03%
2022/12/07	2	58.95	2	58.75	58.20	0	9,439	0.00%
2022/12/06	0	0.00	1	58.30	57.90	-1	9,468	-0.01%
2022/12/05	5	62.16	0	0.00	61.30	5	9,428	0.05%
2022/12/02	1	61.50	0	0.00	61.50	1	9,492	0.01%
2022/12/01	1	63.20	2	62.15	61.50	-1	9,529	-0.01%
2022/11/29	0	0.00	1	61.20	61.30	-1	9,493	-0.01%
2022/11/28	7	59.46	1	60.60	59.40	6	9,552	0.06%
2022/11/25	3	61.10	4	61.15	60.70	-1	9,562	-0.01%
2022/11/23	1	58.70	2	58.50	58.70	-1	9,479	-0.01%
2022/11/18	0	0.00	1	58.50	57.70	-1	9,624	-0.01%
2022/11/17	3	58.57	0	0.00	58.50	3	9,620	0.03%
2022/11/16	1	59.10	2	59.70	59.00	-1	9,648	-0.01%
2022/11/15	3	58.13	0	0.00	58.50	3	9,664	0.03%
2022/11/11	0	0.00	1	57.40	57.30	-1	9,690	-0.01%
2022/11/10	0	0.00	1	57.20	56.80	-1	9,642	-0.01%
2022/11/09	12	56.94	0.2	56.50	57.10	11.8	9,694	0.12%
2022/11/08	1	57.40	13.3	57.35	56.70	-12.3	9,791	-0.13%
2022/11/07	4.3	55.91	0	0.00	55.60	4.3	9,677	0.04%
2022/11/04	12	54.32	15	54.35	54.90	-3	9,596	-0.03%
2022/11/03	1	51.40	1	51.10	51.40	0	9,419	0.00%
2022/11/02	0	0.00	3.3	52.22	52.00	-3.3	9,427	-0.04%
2022/11/01	0.3	52.20	2	51.15	51.10	-1.7	9,403	-0.02%
2022/10/31	0	0.00	5	52.34	52.30	-5	9,403	-0.05%
2022/10/28	1	54.40	1	53.10	52.80	0	9,457	0.00%
2022/10/27	5	54.02	4	53.70	54.10	1	9,421	0.01%
2022/10/25	1	54.90	0	0.00	54.40	1	9,401	0.01%
2022/10/24	3	54.60	0	0.00	55.40	3	9,443	0.03%
2022/10/21	0	0.00	1	53.50	53.00	-1	9,368	-0.01%
2022/10/20	2	52.50	3	52.80	53.00	-1	9,375	-0.01%
2022/10/19	0	0.00	1	55.50	54.50	-1	9,370	-0.01%
2022/10/18	0	0.00	2.5	54.46	54.70	-2.5	9,388	-0.03%
2022/10/17	4.5	51.16	6	51.00	53.50	-1.5	9,488	-0.02%
2022/10/14	1	53.90	2	54.15	54.00	-1	9,776	-0.01%
2022/10/13	1	51.40	0	0.00	51.60	1	9,780	0.01%
2022/10/12	7	54.53	1	54.00	53.80	6	9,889	0.06%
2022/10/11	1	56.80	0	0.00	56.10	1	9,820	0.01%
2022/10/07	0	0.00	2	58.95	58.90	-2	9,705	-0.02%
2022/10/06	11	57.93	2	57.35	58.30	9	9,651	0.09%
2022/10/05	4	57.58	16	57.37	57.40	-12	9,582	-0.13%
2022/10/04	2	54.90	2	54.75	56.50	0	9,528	0.00%
2022/10/03	1	53.50	3	53.50	53.90	-2	9,458	-0.02%
2022/09/30	2	50.25	8	49.41	51.70	-6	9,524	-0.06%
2022/09/29	1	52.20	3	51.70	51.20	-2	9,759	-0.02%
2022/09/28	5	52.74	6	52.23	51.50	-1	10,070	-0.01%
2022/09/27	33	55.63	0	0.00	55.50	33	10,023	0.33%
2022/09/26	3	56.27	7	56.04	55.20	-4	10,039	-0.04%
2022/09/23	6	58.58	7	58.60	57.90	-1	10,118	-0.01%
2022/09/22	29	58.71	25	58.91	58.00	4	10,163	0.04%
2022/09/21	23	58.74	3	59.33	59.70	20	9,902	0.20%
2022/09/20	1	55.80	10	55.69	55.40	-9	9,725	-0.09%
2022/09/19	10	56.51	39	56.54	55.10	-29	10,215	-0.28%
2022/09/16	18	58.58	10	58.92	59.10	8	10,379	0.08%
2022/09/15	10	58.46	11	58.36	59.00	-1	10,546	-0.01%
2022/09/14	28	56.36	6	56.42	56.70	22	10,629	0.21%
2022/09/13	4	54.98	0	0.00	54.60	4	10,650	0.04%
2022/09/12	1	56.70	15	54.17	55.80	-14	10,866	-0.13%
2022/09/08	5	52.46	3	52.57	52.70	2	10,952	0.02%
2022/09/07	12	53.76	7	54.04	54.20	5	11,060	0.05%
2022/09/06	7	55.64	11	55.51	55.10	-4	11,209	-0.04%
2022/09/05	3	54.53	2	54.35	54.30	1	11,412	0.01%
2022/09/02	13	54.29	6	55.50	54.10	7	11,571	0.06%
2022/09/01	8	56.15	1	56.70	55.80	7	11,840	0.06%
2022/08/31	3	57.23	3	58.17	57.90	0	12,072	0.00%
2022/08/30	0	0.00	9	58.22	57.90	-9	12,243	-0.07%
2022/08/29	6	58.62	5	58.56	58.00	1	12,384	0.01%
2022/08/26	2	62.30	11	62.08	62.60	-9	12,564	-0.07%
2022/08/25	11	63.28	4	63.05	62.20	7	12,740	0.05%
2022/08/24	0	0.00	3	63.67	62.80	-3	13,040	-0.02%
2022/08/23	5	64.08	18	64.18	63.80	-13	13,155	-0.10%
2022/08/22	11	65.13	19	64.41	64.90	-8	13,280	-0.06%
2022/08/19	5	68.70	2.5	68.81	68.10	2.5	13,663	0.02%
2022/08/18	11	69.94	0	0.00	69.30	11	13,935	0.08%
2022/08/17	3	69.40	3	69.50	69.20	0	14,208	0.00%
2022/08/16	8	68.89	4	68.68	68.50	4	14,467	0.03%
2022/08/15	5	68.76	1	68.40	69.60	4	15,072	0.03%
2022/08/12	1	68.60	0	0.00	68.60	1	15,127	0.01%
2022/08/11	0	0.00	2	67.20	66.90	-2	15,344	-0.01%
2022/08/10	1	66.90	1	67.50	66.90	0	15,521	0.00%
2022/08/09	0	0.00	3	67.30	67.40	-3	15,835	-0.02%
2022/08/08	2	66.55	2	67.15	66.70	0	16,152	0.00%
2022/08/05	0	0.00	1.7	67.34	67.50	-1.7	16,343	-0.01%
2022/08/04	3	66.40	3	65.50	66.40	0	16,756	0.00%
2022/08/03	0.4	67.11	3	67.10	67.20	-2.6	17,114	-0.02%
2022/08/01	3	68.90	2	68.65	68.80	1	18,273	0.01%
2022/07/29	1.3	69.12	1	69.80	68.60	0.3	18,835	0.00%
2022/07/28	1	67.50	1	68.10	68.00	0	19,610	0.00%
2022/07/27	1	67.90	3	68.00	68.30	-2	20,306	-0.01%
2022/07/26	1	67.60	4	67.55	67.60	-3	20,545	-0.01%
2022/07/25	4	67.93	2	68.50	68.00	2	20,856	0.01%
2022/07/22	1	69.40	8	69.09	69.50	-7	20,982	-0.03%
2022/07/21	52	70.96	49	71.10	68.20	3	21,120	0.01%
2022/07/20	5	67.82	1	68.10	67.20	4	20,998	0.02%
2022/07/19	5	68.06	4	67.43	67.80	1	21,373	0.00%
2022/07/18	2	66.05	0	0.00	66.50	2	21,806	0.01%
2022/07/14	1	65.20	5	65.92	66.30	-4	23,861	-0.02%
2022/07/13	1	66.40	1	65.50	64.70	0	24,483	0.00%
2022/07/12	1	64.00	3	64.43	64.00	-2	24,813	-0.01%
2022/07/08	23	67.30	21	66.98	67.10	2	25,436	0.01%
2022/07/07	10	63.31	12.3	65.00	65.60	-2.3	25,271	-0.01%
2022/07/06	26.3	66.54	26	66.04	65.30	0.3	25,067	0.00%
2022/07/05	8	63.43	6	63.67	64.30	2	24,880	0.01%
2022/07/04	3	62.23	11	62.08	62.10	-8	24,830	-0.03%
2022/07/01	10	62.67	14	63.53	61.80	-4	24,789	-0.02%
2022/06/30	10	65.90	4	65.85	65.00	6	24,566	0.02%
2022/06/29	4	68.53	7	68.04	67.90	-3	24,375	-0.01%
2022/06/28	20	69.80	23	70.18	70.30	-3	24,253	-0.01%
2022/06/27	37	72.23	38	72.14	71.20	-1	24,082	0.00%
2022/06/24	5	68.68	10	67.97	66.80	-5	23,592	-0.02%
2022/06/23	27	67.50	15	67.29	66.40	12	23,286	0.05%
2022/06/22	13	70.00	14	69.11	68.00	-1	23,057	0.00%
2022/06/21	10	73.12	9	73.27	73.10	1	22,630	0.00%
2022/06/20	9	74.73	19	73.65	72.60	-10	22,392	-0.04%
2022/06/17	13	79.61	14	79.12	78.60	-1	22,053	0.00%
2022/06/16	10	82.64	8	82.33	80.00	2	21,857	0.01%
2022/06/15	5	85.04	1.6	84.64	83.60	3.4	21,658	0.02%
2022/06/14	12	85.61	17.4	85.06	85.40	-5.4	21,510	-0.03%
2022/06/13	13.1	88.22	8	88.45	87.30	5.1	21,437	0.02%
2022/06/10	20	90.32	15	90.32	91.00	5	21,527	0.02%
2022/06/09	15	93.49	33	94.55	93.10	-18	21,528	-0.08%
2022/06/08	34	99.00	8	98.75	98.20	26	21,804	0.12%
2022/06/07	28	104.63	10	104.35	104.50	18	22,353	0.08%
2022/06/06	11	105.05	18	103.83	102.00	-7	22,305	-0.03%
2022/06/02	14	102.96	15.1	103.50	103.50	-1.1	22,127	0.00%
2022/06/01	21	100.31	40	100.85	102.00	-19	22,033	-0.09%
2022/05/31	5	97.56	4	98.08	97.60	1	21,879	0.00%
2022/05/30	7	97.34	5	97.57	97.80	2	21,952	0.01%
2022/05/27	15	98.22	5.3	98.26	97.50	9.7	21,887	0.04%
2022/05/26	2.3	99.66	10	99.36	100.50	-7.7	21,470	-0.04%
2022/05/25	8	98.31	4	98.20	97.70	4	21,354	0.02%
2022/05/24	9	97.79	11	97.83	97.20	-2	21,214	-0.01%
2022/05/23	49	97.98	40.1	98.55	97.40	9	21,216	0.04%
2022/05/20	15	93.73	12.2	93.50	93.60	2.8	20,693	0.01%
2022/05/19	4.2	91.16	4	91.45	91.90	0.2	20,716	0.00%
2022/05/18	4	93.60	10	93.29	93.40	-6	20,599	-0.03%
2022/05/17	25	94.33	23	93.35	91.80	2	20,581	0.01%
2022/05/16	22	93.75	20.1	94.21	95.50	1.9	20,511	0.01%
2022/05/13	7	95.23	10	96.30	94.60	-3	20,239	-0.01%
2022/05/12	35	98.41	36	96.38	94.50	-1	20,084	0.00%
2022/05/11	33.1	98.96	35	98.03	98.00	-1.9	19,675	-0.01%
2022/05/10	65	102.94	65	102.75	101.00	0	19,482	0.00%
2022/05/09	9	104.33	9	103.39	100.50	0	18,875	0.00%
2022/05/06	22.1	105.05	15	105.67	108.00	7.1	18,397	0.04%
2022/05/05	26.9	103.40	61	103.11	105.00	-34.1	17,863	-0.19%
2022/05/04	29	98.85	47.1	99.14	100.50	-18.1	17,011	-0.11%
2022/05/03	11	92.28	14	92.12	94.60	-3	16,316	-0.02%
2022/04/29	16	91.52	20	91.48	92.20	-4	16,138	-0.02%
2022/04/28	14	87.55	27.1	87.64	87.00	-13.1	15,888	-0.08%
2022/04/27	22.1	86.33	12	86.30	86.00	10.1	15,709	0.06%
2022/04/26	17	89.00	3	86.39	85.40	14	15,567	0.09%
2022/04/25	11	91.34	19	90.43	88.30	-8	15,288	-0.05%
2022/04/22	40	98.28	15	98.89	97.80	25	14,841	0.17%
2022/04/21	19	102.34	50	102.08	100.50	-31	14,272	-0.22%
2022/04/20	92	101.47	58.1	103.63	98.60	33.9	13,562	0.25%
2022/04/19	26	98.68	14.4	98.05	98.50	11.6	12,164	0.10%
2022/04/18	15	98.67	15	97.42	95.80	0	11,499	0.00%
2022/04/15	24	93.41	28	97.05	99.30	-4	11,147	-0.04%
2022/04/14	3	90.77	2	91.25	91.10	1	10,553	0.01%
2022/04/13	1	88.10	2	89.10	88.40	-1	10,569	-0.01%
2022/04/11	18	90.92	16	90.48	90.50	2	10,472	0.02%
2022/04/08	4	86.93	11.1	88.05	88.50	-7.1	10,337	-0.07%
2022/04/07	4	86.30	2	87.10	84.80	2	10,279	0.02%
2022/04/06	0	0.00	1.3	87.54	87.50	-1.3	10,235	-0.01%
2022/04/01	1	86.00	0	0.00	87.50	1	10,292	0.01%
2022/03/31	1	86.00	6	86.22	86.40	-5	10,304	-0.05%
2022/03/30	3.1	86.14	2	87.30	86.90	1.1	10,330	0.01%
2022/03/29	5	87.16	0	0.00	86.30	5	10,363	0.05%
2022/03/28	3	85.37	4	85.60	86.50	-1	10,438	-0.01%
2022/03/25	7.3	84.69	7	84.00	84.70	0.3	10,660	0.00%
2022/03/24	1	88.10	0	0.00	86.40	1	10,848	0.01%
2022/03/23	3	88.03	3.1	87.94	88.00	-0.1	11,509	0.00%
2022/03/22	4	87.08	0.4	87.24	86.70	3.6	12,102	0.03%
2022/03/21	4	87.88	1.2	88.68	87.80	2.8	12,365	0.02%
2022/03/18	2	88.40	2	89.00	88.30	0	12,395	0.00%
2022/03/17	7.1	88.65	0	0.00	88.50	7.1	12,374	0.06%
2022/03/16	7	92.39	7	90.81	87.50	0	12,354	0.00%
2022/03/15	14	97.86	7	94.76	92.20	7	12,199	0.06%
2022/03/14	4	100.50	5	100.44	99.40	-1	12,142	-0.01%
2022/03/11	42	98.87	58	99.74	99.50	-16	11,808	-0.14%
2022/03/10	7	97.51	21	96.78	99.50	-14	11,305	-0.12%
2022/03/09	2.4	89.37	11.5	89.35	90.50	-9.1	10,610	-0.09%
2022/03/08	3	88.07	1	89.70	85.90	2	10,644	0.02%
2022/03/07	7	89.64	3	89.87	89.90	4	10,536	0.04%
2022/03/04	5	92.42	61	93.06	91.50	-56	10,468	-0.53%
2022/03/03	29	93.67	38	93.00	93.50	-9	10,289	-0.09%
2022/03/02	3	92.57	1	91.40	92.00	2	10,161	0.02%
2022/03/01	5	91.90	2	92.10	92.70	3	10,086	0.03%
2022/02/25	15	91.88	3	91.90	89.90	12	9,997	0.12%
2022/02/24	126	91.97	49	92.08	89.80	77	9,799	0.79%	大買/
2022/02/23	21	92.45	26.1	90.76	91.90	-5.1	9,637	-0.05%
2022/02/22	11	89.27	9	89.17	89.50	2	9,332	0.02%
2022/02/21	10	91.16	10	89.67	90.00	0	9,196	0.00%
2022/02/18	3	89.47	4	89.58	89.90	-1	9,023	-0.01%
2022/02/17	0.2	88.43	0	0.00	88.50	0.2	8,932	0.00%
2022/02/16	2	88.40	8	87.39	89.60	-6	8,823	-0.07%
2022/02/14	2.3	83.47	4	84.13	83.20	-1.7	8,690	-0.02%
2022/02/11	1	84.30	2	83.70	83.00	-1	8,694	-0.01%
2022/02/10	14	83.75	18	83.21	84.00	-4	8,765	-0.05%
2022/02/09	3	80.53	5.1	80.60	81.00	-2.1	8,665	-0.02%
2022/02/08	4	78.65	11	79.00	79.80	-7	8,694	-0.08%
2022/02/07	4	76.95	4	77.55	78.50	0	8,886	0.00%
2022/01/26	2	74.50	1	73.70	73.40	1	9,113	0.01%
2022/01/25	0	0.00	15	73.20	73.10	-15	9,189	-0.16%
2022/01/24	1	75.00	0	0.00	75.90	1	9,262	0.01%
2022/01/21	5	77.30	2	76.85	77.50	3	9,285	0.03%
2022/01/20	1	75.20	1	75.40	76.10	0	9,246	0.00%
2022/01/19	12	77.66	10	76.19	74.90	2	9,303	0.02%
2022/01/18	1	79.00	0	0.00	79.00	1	9,205	0.01%
2022/01/17	2	77.90	1	77.80	78.50	1	9,291	0.01%
2022/01/14	0	0.00	1	78.00	79.10	-1	9,374	-0.01%
2022/01/12	2	77.85	2	77.70	78.00	0	9,517	0.00%
2022/01/10	1	80.50	1	80.40	79.60	0	9,759	0.00%
2022/01/07	2	81.45	2	80.20	79.80	0	9,786	0.00%
2022/01/06	6	81.92	6	82.22	81.60	0	9,897	0.00%
2022/01/05	0	0.00	0.1	81.20	81.40	-0.1	9,908	0.00%
2022/01/04	1	80.50	3	81.30	81.00	-2	10,021	-0.02%
2022/01/03	5	79.62	3	79.73	80.30	2	10,181	0.02%
2021/12/30	2	81.75	1	81.50	81.60	1	10,494	0.01%
2021/12/29	4	82.98	4	82.63	82.60	0	10,668	0.00%
2021/12/28	2	82.45	6	82.37	81.90	-4	10,790	-0.04%
2021/12/27	0	0.00	0.1	82.80	82.50	-0.1	11,021	0.00%
2021/12/24	0	0.00	6	82.37	82.80	-6	11,269	-0.05%
2021/12/23	1	82.70	10	84.40	83.10	-9	11,531	-0.08%
2021/12/22	2	83.80	22	83.11	83.50	-20	11,633	-0.17%
2021/12/21	34	84.40	9	83.87	83.50	25	11,559	0.22%
2021/12/20	65	83.49	52.5	84.22	83.00	12.5	11,394	0.11%
2021/12/17	22	84.01	21	84.53	83.40	1	11,254	0.01%
2021/12/16	64	78.96	57	79.04	79.70	7	10,636	0.07%
2021/12/15	23	75.19	32.6	75.84	77.50	-9.6	10,067	-0.10%
2021/12/14	0	72.90	0	0.00	70.50	0	9,882	0.00%
2021/12/13	1	73.60	4	73.68	73.20	-3	9,896	-0.03%
2021/12/10	4	73.08	16	73.85	72.60	-12	9,981	-0.12%
2021/12/09	11.1	75.34	8	76.35	74.70	3.1	10,063	0.03%
2021/12/08	14	76.31	28	75.58	75.70	-14	10,226	-0.14%
2021/12/07	7	74.40	12	74.94	75.30	-5	10,085	-0.05%
2021/12/06	22.3	74.96	5.1	75.18	74.10	17.2	10,137	0.17%
2021/12/03	15	74.77	11	74.57	73.00	4	10,232	0.04%
2021/12/02	12	75.03	11	74.54	74.90	1	10,590	0.01%
2021/12/01	3	72.43	0	0.00	72.70	3	10,660	0.03%
2021/11/30	0	0.00	2	72.35	73.10	-2	11,010	-0.02%
2021/11/29	2	70.50	0	0.00	70.60	2	11,221	0.02%
2021/11/26	13	73.05	12	70.15	69.80	1	11,592	0.01%
2021/11/25	6.1	73.54	8	73.78	74.00	-1.9	11,822	-0.02%
2021/11/24	0	0.00	4	72.48	73.20	-4	12,403	-0.03%
2021/11/23	6	71.55	8.2	71.76	71.50	-2.2	12,572	-0.02%
2021/11/22	1	71.00	2	70.90	71.40	-1	13,003	-0.01%
2021/11/19	3	69.67	0	0.00	69.50	3	13,714	0.02%
2021/11/17	2	70.65	0	70.90	70.80	2	15,308	0.01%
2021/11/16	1	72.50	8.5	72.26	72.80	-7.5	15,561	-0.05%
2021/11/15	19	71.94	10	70.90	70.60	9	16,377	0.05%
2021/11/12	1	72.90	10	73.19	73.20	-9	16,816	-0.05%
2021/11/11	8	71.71	6	71.95	70.60	2	16,780	0.01%
2021/11/10	5	72.60	4	73.00	72.60	1	16,824	0.01%
2021/11/09	7	72.53	59	72.19	72.90	-52	16,866	-0.31%
2021/11/08	15	71.01	39	71.19	71.60	-24	16,862	-0.14%
2021/11/05	32	69.83	5.2	69.67	70.30	26.9	16,934	0.16%
2021/11/04	37	71.23	25.3	69.27	69.10	11.7	17,083	0.07%
2021/11/03	13	69.39	6	68.90	68.00	7	17,159	0.04%
2021/11/02	24	67.27	20	66.20	66.70	4	17,617	0.02%
2021/11/01	0	0.00	2.3	66.79	67.00	-2.3	17,840	-0.01%
2021/10/29	22	65.50	1	64.50	65.30	21	17,819	0.12%
2021/10/28	5.1	65.98	6	64.72	64.60	-0.9	17,868	-0.01%
2021/10/27	1	66.10	1	65.80	65.70	0	18,117	0.00%
2021/10/25	2	69.05	2	68.80	68.70	0	19,193	0.00%
2021/10/22	3.2	68.64	2	67.90	68.20	1.2	19,525	0.01%
2021/10/21	9	70.22	10	70.53	70.20	-1	19,883	-0.01%
2021/10/20	7	69.24	6	69.03	68.80	1	20,089	0.00%
2021/10/19	1	67.60	1	67.60	67.70	0	20,461	0.00%
2021/10/18	6.1	66.34	6	66.37	67.70	0.1	20,902	0.00%
2021/10/15	1	67.60	1	68.10	68.10	0	21,232	0.00%
2021/10/14	3	67.10	4	68.35	68.20	-1	21,392	0.00%
2021/10/13	12	70.06	11	68.89	67.70	1	21,481	0.00%
2021/10/12	8	70.24	4	70.55	69.60	4	22,429	0.02%
2021/10/08	3	75.73	8	75.99	76.30	-5	22,963	-0.02%
2021/10/07	16	76.68	15	76.23	75.50	1	23,501	0.00%
2021/10/06	1	72.30	3	72.20	71.30	-2	23,866	-0.01%
2021/10/05	4	69.20	4	69.48	71.50	0	24,268	0.00%
2021/10/04	6	72.12	4	71.83	70.50	2	24,809	0.01%
2021/10/01	3.2	77.66	27	74.50	74.40	-23.8	25,770	-0.09%
2021/09/30	15	79.65	18.2	80.07	80.90	-3.2	26,652	-0.01%
2021/09/29	13.2	79.26	14.4	78.65	77.00	-1.2	27,527	0.00%
2021/09/28	7.3	77.71	3	78.17	77.90	4.3	28,566	0.02%
2021/09/27	9.2	81.37	6.1	80.42	79.20	3.1	29,831	0.01%
2021/09/24	6	80.60	9	80.90	81.20	-3	33,083	-0.01%
2021/09/23	9	79.32	3	79.93	78.90	6	34,886	0.02%
2021/09/22	2.3	78.09	0	0.00	77.80	2.3	37,267	0.01%
2021/09/17	2	79.65	0	0.00	80.00	2	39,933	0.01%
2021/09/16	2.1	79.68	3	79.50	79.30	-0.9	42,963	0.00%
2021/09/15	5.1	79.40	8	79.18	79.90	-2.9	46,178	-0.01%
2021/09/14	7.2	79.11	7	80.81	78.30	0.2	48,285	0.00%
2021/09/13	13	80.08	8.1	80.77	79.50	4.9	51,510	0.01%
2021/09/10	9	78.17	6	78.78	78.80	3	51,714	0.01%
2021/09/09	6	78.42	6	78.15	78.20	0	53,088	0.00%
2021/09/08	5	78.78	18	78.49	79.40	-13	53,904	-0.02%
2021/09/07	22.1	80.80	44	79.41	78.20	-21.9	55,329	-0.04%
2021/09/06	6.1	78.43	23	80.48	77.70	-17	55,943	-0.03%
2021/09/03	38.3	81.60	16	82.33	81.30	22.3	56,818	0.04%
2021/09/02	11	82.92	27	82.93	84.60	-16	56,864	-0.03%
2021/09/01	18	85.39	14	84.87	83.50	4	57,142	0.01%
2021/08/31	15	90.76	12	88.98	89.50	3	57,798	0.01%
2021/08/30	66	92.36	60	91.62	90.50	6	58,324	0.01%
2021/08/27	16	88.98	15.2	88.35	88.80	0.8	58,913	0.00%
2021/08/26	50.2	90.20	50	89.47	89.70	0.2	61,224	0.00%
2021/08/25	21	89.58	39.3	89.08	91.00	-18.3	62,654	-0.03%
2021/08/24	68.3	89.20	43.1	89.88	87.00	25.2	62,379	0.04%
2021/08/23	3	84.33	11.2	86.80	87.30	-8.2	61,844	-0.01%
2021/08/20	19	78.35	25	78.26	79.40	-6	62,542	-0.01%
2021/08/19	34	80.82	24	80.00	76.70	10	62,969	0.02%
2021/08/18	16	77.68	39	78.79	81.60	-23	62,946	-0.04%
2021/08/17	4	76.18	6	76.15	74.20	-2	63,698	0.00%
2021/08/16	4	76.68	10	76.13	76.10	-6	65,314	-0.01%
2021/08/13	2	77.10	21	77.70	76.10	-19	66,434	-0.03%
2021/08/12	6	77.57	8	77.64	77.90	-2	67,719	0.00%
2021/08/11	13.1	75.89	20	75.77	76.40	-6.9	68,500	-0.01%
2021/08/10	20.2	80.51	19	78.64	77.10	1.2	68,870	0.00%
2021/08/09	27	81.83	11	82.40	79.60	16	69,060	0.02%
2021/08/06	31	84.10	25	83.96	82.00	6	69,491	0.01%
2021/08/05	18	79.66	16	80.06	79.20	2	69,395	0.00%
2021/08/04	0	0.00	2	78.45	78.50	-2	69,542	0.00%
2021/08/03	13.1	79.11	12	78.93	77.90	1.1	70,666	0.00%
2021/08/02	15	78.01	19	78.62	79.00	-4	70,835	-0.01%
2021/07/30	14	81.03	20	81.49	78.00	-6	70,764	-0.01%
2021/07/29	36	80.31	30	79.42	83.20	6	70,488	0.01%
2021/07/28	28	75.43	30	75.67	75.70	-2	70,084	0.00%
2021/07/27	15	77.20	11	77.12	75.00	4	69,851	0.01%
2021/07/26	25	80.52	27	79.75	78.00	-2	69,664	0.00%
2021/07/23	29.1	80.91	19	80.63	81.60	10.1	69,686	0.01%
2021/07/22	7	77.71	8	78.39	78.20	-1	69,480	0.00%
2021/07/21	21.1	81.46	32	80.49	79.50	-10.9	69,262	-0.02%
2021/07/20	9	83.18	14	82.99	83.00	-5	69,033	-0.01%
2021/07/19	12	87.70	6	87.33	86.60	6	70,040	0.01%
2021/07/16	55.1	93.49	63	92.29	88.00	-7.9	70,757	-0.01%
2021/07/15	65	88.64	35	90.45	91.40	30	70,483	0.04%
2021/07/14	17.1	85.44	11	85.35	83.10	6	71,253	0.01%
2021/07/13	11	87.80	19	89.16	88.00	-8	71,451	-0.01%
2021/07/12	12.1	97.30	11.5	98.38	95.00	0.6	71,273	0.00%
2021/07/09	59.4	95.49	54	96.53	95.00	5.4	70,768	0.01%
2021/07/08	79.1	99.90	75.1	97.72	101.00	4	70,237	0.01%
2021/07/07	83.3	93.85	87	94.17	96.40	-3.8	69,118	-0.01%
2021/07/06	36.1	103.13	182	100.77	99.90	-146	68,179	-0.21%	大賣/鉅額交易
2021/07/05	47.6	102.80	35.1	102.87	99.30	12.5	67,273	0.02%
2021/07/02	237.2	111.55	90	110.62	109.50	147.2	66,281	0.22%	大買/鉅額交易
2021/07/01	164	113.71	236	116.59	111.00	-72	65,435	-0.11%	大買/大賣/
2021/06/30	130.5	103.95	60	106.85	110.50	70.4	62,480	0.11%	大買/
2021/06/29	124.4	105.85	127.3	106.41	100.50	-2.9	60,994	0.00%	大買/大賣/
2021/06/28	101	107.72	207.1	106.31	107.00	-106.1	59,009	-0.18%	大買/大賣/鉅額交易
2021/06/25	238	102.52	128.1	101.61	102.00	110	56,329	0.20%	大買/大賣/鉅額交易
2021/06/24	127.1	92.85	177	95.19	98.10	-50	53,319	-0.09%	大買/大賣/
2021/06/23	81	93.95	48.3	93.86	89.80	32.7	50,069	0.07%
2021/06/22	86.2	97.23	106.1	97.73	99.70	-19.9	47,918	-0.04%	大賣/
2021/06/21	8	90.53	20	90.70	90.70	-12	44,599	-0.03%
2021/06/18	64.1	79.30	92.3	82.03	82.50	-28.2	44,279	-0.06%
2021/06/17	52	73.52	40	74.22	75.00	12	43,059	0.03%
2021/06/16	101.1	74.11	75	74.82	71.70	26.1	42,298	0.06%	大買/
2021/06/15	102	74.61	112	73.29	74.30	-10	40,804	-0.02%	大買/大賣/
2021/06/11	63.1	70.92	87.2	71.23	70.50	-24.1	39,747	-0.06%
2021/06/10	9.1	66.20	14	66.42	67.80	-4.9	38,670	-0.01%
2021/06/09	12	67.18	10	67.57	66.90	2	38,325	0.01%
2021/06/08	165	69.16	155	68.21	67.50	10	37,791	0.03%	大買/大賣/
2021/06/07	41.1	66.11	27	66.25	65.40	14.1	36,736	0.04%
2021/06/04	34	73.59	47	74.26	70.20	-13	35,885	-0.04%
2021/06/03	87	78.59	82	78.99	76.70	5	34,724	0.01%
2021/06/02	79.1	73.24	133	75.37	77.00	-53.9	32,196	-0.17%	大賣/
2021/06/01	35	69.29	40	68.83	70.00	-5	30,426	-0.02%
2021/05/31	62	69.39	52	69.90	67.40	10	29,963	0.03%
2021/05/28	109.2	68.86	110	68.52	68.60	-0.8	29,180	0.00%	大買/大賣/
2021/05/27	90.1	67.26	78	67.60	68.20	12.1	28,200	0.04%
2021/05/26	87	67.31	106	66.82	66.10	-19	27,470	-0.07%	大賣/
2021/05/25	65	65.77	65	69.40	65.50	0	26,646	0.00%
2021/05/24	154	72.04	163	71.09	70.00	-9	25,420	-0.04%	大買/大賣/
2021/05/21	182	65.86	148	65.14	67.70	34	23,704	0.14%	大買/大賣/
2021/05/20	147	63.86	141	64.67	61.70	6	22,447	0.03%	大買/大賣/
2021/05/19	75	62.11	79	63.11	64.90	-4	21,046	-0.02%
2021/05/18	109	57.40	44	58.05	59.00	65	20,204	0.32%	大買/
2021/05/17	17	54.68	8	55.81	53.70	9	19,623	0.05%
2021/05/14	21	57.65	54	57.48	59.60	-33	19,165	-0.17%
2021/05/13	15	57.87	21	58.00	57.50	-6	18,372	-0.03%
2021/05/12	12	65.48	8	65.93	63.80	4	17,695	0.02%
2021/05/11	129	76.32	64	74.33	70.80	65	17,218	0.38%	大買/
2021/05/10	11	72.99	32.1	71.13	75.10	-21.1	15,994	-0.13%
2021/05/07	32	65.72	3	62.90	68.30	29	15,655	0.19%
2021/05/06	3.1	66.71	39	69.95	66.10	-35.9	15,376	-0.23%
2021/05/05	39	64.21	1	64.00	68.50	38	15,070	0.25%
2021/05/04	8	71.26	5	72.40	67.00	3	14,815	0.02%
2021/05/03	9	73.09	1	77.70	74.40	8	14,627	0.05%
2021/04/29	5	67.48	7.3	69.66	70.80	-2.3	14,362	-0.02%
2021/04/28	7	66.37	13.1	66.60	66.50	-6.1	14,027	-0.04%
2021/04/27	16	65.48	17	66.97	66.10	-1	13,789	-0.01%
2021/04/26	14	61.69	64	59.31	64.30	-50	13,492	-0.37%
2021/04/23	10	55.65	12	56.62	58.60	-2	13,222	-0.02%
2021/04/22	19.1	56.27	32	56.93	54.10	-12.9	12,087	-0.11%
2021/04/21	53	52.12	20	52.91	53.90	33	11,255	0.29%
2021/04/20	42	47.99	74	48.50	49.00	-32	10,506	-0.30%
2021/04/19	31	46.24	24	46.88	46.90	7	9,456	0.07%
2021/04/16	94	40.96	56	41.74	42.75	38	8,607	0.44%
2021/04/15	2	39.05	6	39.27	38.90	-4	8,037	-0.05%
2021/04/14	6	37.93	16	37.69	38.00	-10	7,958	-0.13%
2021/04/13	1	38.80	0	0.00	38.20	1	7,811	0.01%
2021/04/12	24	38.92	8	39.50	38.40	16	7,710	0.21%
2021/04/09	12	38.04	3	37.62	37.55	9	7,495	0.12%
2021/04/08	17	40.04	11	40.46	39.50	6	7,199	0.08%
2021/04/07	24	40.15	18	40.19	40.00	6	6,955	0.09%
2021/04/06	9	38.05	5.8	38.82	38.90	3.2	6,566	0.05%
2021/04/01	8	36.31	8	36.44	36.45	0	6,256	0.00%
2021/03/31	7	34.45	4	35.26	35.80	3	5,819	0.05%
2021/03/30	1	32.75	3	32.70	32.95	-2	5,335	-0.04%
2021/03/29	5	32.60	5	33.10	33.00	0	5,308	0.00%
2021/03/26	1	31.45	5	31.83	32.35	-4	5,372	-0.07%
2021/03/25	3	31.02	1	31.45	30.85	2	5,535	0.04%
2021/03/24	0	0.00	12	31.93	32.00	-12	5,523	-0.22%
2021/03/23	5	32.02	2	32.35	32.40	3	5,456	0.05%
2021/03/22	2	32.40	4	33.05	32.95	-2	5,314	-0.04%
2021/03/19	5	31.82	2	32.00	32.00	3	5,046	0.06%
2021/03/18	5	31.50	2	31.10	31.45	3	4,834	0.06%
2021/03/17	0	0.00	1	30.05	30.20	-1	4,698	-0.02%
2021/03/16	1	29.60	6	29.67	29.90	-5	4,630	-0.11%
2021/03/15	9	29.41	3	29.68	29.85	6	4,593	0.13%
2021/03/12	2	29.05	5	28.92	29.05	-3	4,540	-0.07%
2021/03/11	10	29.00	52	28.75	28.80	-42	4,490	-0.94%
2021/03/10	2	28.60	0.1	28.65	28.85	1.9	4,446	0.04%
2021/03/09	12.2	28.78	40	28.70	28.65	-27.8	4,404	-0.63%
2021/03/08	0	0.00	17	28.48	28.00	-17	4,313	-0.39%
2021/03/05	2	27.75	1.3	28.55	27.90	0.7	4,276	0.02%
2021/03/04	1	28.05	10	28.06	28.25	-9	4,135	-0.22%
2021/03/03	0	0.00	3	27.87	27.95	-3	4,080	-0.07%
2021/02/26	0	0.00	6	27.58	27.85	-6	4,016	-0.15%
2021/02/25	0	0.00	8	27.56	27.90	-8	3,963	-0.20%
2021/02/24	0	0.00	1	27.35	27.10	-1	3,886	-0.03%
2021/02/23	1	26.90	2	26.90	26.85	-1	3,814	-0.03%
2021/02/22	1	26.70	4	26.73	26.65	-3	3,778	-0.08%
2021/02/19	0	0.00	3	26.25	26.40	-3	3,758	-0.08%
2021/02/18	6	27.00	6	26.76	26.75	0	3,721	0.00%
2021/02/17	1	25.60	6	25.65	25.75	-5	3,617	-0.14%
2021/02/05	0	0.00	2	24.90	24.65	-2	3,550	-0.06%
2021/02/04	2	24.75	0	0.00	24.75	2	3,539	0.06%
2021/02/02	1	24.10	0	0.00	24.50	1	3,541	0.03%
2021/01/29	1	23.70	4	23.75	23.90	-3	3,516	-0.09%
2021/01/28	0	0.00	4	24.20	24.30	-4	3,487	-0.11%
2021/01/27	1	24.75	0	0.00	24.50	1	3,475	0.03%
2021/01/26	1	24.50	0	0.00	24.55	1	3,468	0.03%
2021/01/25	1	24.95	1	25.10	25.00	0	3,462	0.00%
2021/01/21	6	24.42	0	0.00	24.15	6	3,422	0.18%
2021/01/20	1	24.35	0	0.00	23.80	1	3,393	0.03%
2021/01/18	6	25.03	11	25.16	25.20	-5	3,304	-0.15%
2021/01/15	6.4	26.24	10	26.44	26.00	-3.6	3,227	-0.11%
2021/01/14	2	27.60	3	27.90	27.60	-1	3,095	-0.03%
2021/01/13	8	27.27	1.2	27.43	27.00	6.9	2,920	0.23%
2021/01/12	8	27.18	16	27.23	26.75	-8	2,810	-0.28%
2021/01/07	1	23.95	2	23.90	24.05	-1	2,241	-0.04%
2021/01/06	5	24.60	1	25.20	24.45	4	2,191	0.18%
2021/01/04	2	24.83	3	24.85	24.90	-1	2,076	-0.05%
2020/12/30	0	0.00	2	24.45	24.55	-2	2,025	-0.10%
2020/12/29	9	25.08	26	24.79	24.70	-17	1,997	-0.85%
2020/12/28	7	25.24	2	25.08	25.15	5	1,902	0.26%
2020/12/25	1	24.20	0	0.00	24.25	1	1,767	0.06%
2020/12/24	2	24.25	0	0.00	24.05	2	1,732	0.12%
2020/12/23	2	23.80	2	23.90	24.20	0	1,714	0.00%
2020/12/22	14	24.86	98	24.92	23.85	-84	1,668	-5.03%
2020/12/21	18	24.81	6.2	24.68	25.20	11.8	1,463	0.80%
2020/12/18	53	23.76	4	23.58	23.75	49	1,234	3.97%
2020/12/17	0	0.00	1	23.20	23.15	-1	1,152	-0.09%
2020/12/16	0	0.00	25	22.93	23.05	-25	1,148	-2.18%
2020/12/15	11	22.72	0	0.00	22.50	11	1,121	0.98%
2020/12/09	19	23.08	3	23.05	23.15	16	1,053	1.52%
2020/12/08	11	22.41	6	22.73	22.80	5	1,033	0.48%
2020/12/03	1	22.35	0	0.00	22.40	1	1,001	0.10%
2020/11/30	0	0.00	10	22.70	22.40	-10	1,034	-0.97%
2020/11/27	0	0.00	1	22.95	22.95	-1	1,028	-0.10%
2020/11/26	0	0.00	1	22.70	22.80	-1	1,034	-0.10%
2020/11/25	0	0.00	1	22.60	22.30	-1	1,044	-0.10%
2020/11/23	0	0.00	1	22.40	22.35	-1	1,041	-0.10%
2020/11/19	0	0.00	1	22.15	22.15	-1	1,043	-0.10%
2020/11/18	1	22.00	0	0.00	22.15	1	1,045	0.10%
2020/11/16	1	21.80	0	0.00	21.80	1	1,077	0.09%
2020/11/11	0	0.00	12	21.60	21.90	-12	1,110	-1.08%
2020/11/10	3.3	21.60	0	0.00	21.70	3.3	1,115	0.30%
2020/11/09	18	21.30	0	0.00	21.25	18	1,096	1.64%
2020/11/02	2	21.10	0	0.00	21.05	2	1,160	0.17%
2020/10/13	0	0.00	0.1	22.10	22.00	-0.1	1,267	0.00%
2020/09/22	2	22.00	0	0.00	21.90	2	1,465	0.14%
2020/09/21	0	0.00	1	22.40	22.30	-1	1,460	-0.07%
2020/09/18	1	22.20	0	0.00	22.35	1	1,469	0.07%
2020/09/15	0	0.00	2	22.15	22.20	-2	1,522	-0.13%
2020/09/07	0	0.00	1	23.35	23.25	-1	1,699	-0.06%
2020/09/04	0	0.00	1	22.90	22.80	-1	1,724	-0.06%
2020/09/03	7	22.90	0	0.00	23.00	7	1,752	0.40%
2020/09/01	3	23.27	0	0.00	23.25	3	2,211	0.14%
2020/08/26	3	22.85	0	0.00	22.80	3	2,292	0.13%
2020/08/24	1	22.20	0	0.00	22.20	1	2,335	0.04%
2020/08/19	2	22.90	0	0.00	22.90	2	2,450	0.08%
2020/08/17	0	0.00	2	23.35	23.25	-2	2,507	-0.08%
2020/08/11	2	23.15	0	0.00	22.80	2	2,559	0.08%
2020/08/05	7	21.61	0	0.00	21.55	7	2,610	0.27%
2020/07/31	2	21.65	0	0.00	21.60	2	2,616	0.08%
2020/07/28	3	21.35	0	0.00	21.10	3	2,639	0.11%
2020/07/10	0	0.00	10	23.03	22.85	-10	2,729	-0.37%
2020/07/08	0	0.00	30	23.47	23.50	-30	2,711	-1.11%
2020/07/07	5	23.60	24	23.40	23.70	-19	2,693	-0.71%
2020/07/06	5	23.60	1	23.65	23.65	4	2,691	0.15%
2020/07/03	3	25.22	0	0.00	25.20	3	2,659	0.11%
2020/07/02	1	25.00	21	25.15	25.20	-20	2,609	-0.77%
2020/07/01	4	24.90	0	0.00	25.10	4	2,583	0.15%
2020/06/30	0	0.00	12	24.70	24.80	-12	2,552	-0.47%
2020/06/29	7	24.50	0	0.00	24.50	7	2,551	0.27%
2020/06/19	17	24.92	7	25.00	25.00	10	2,542	0.39%
2020/06/18	40	24.60	5	24.65	24.65	35	2,501	1.40%
2020/06/16	20	23.67	0	0.00	23.75	20	2,507	0.80%
2020/06/15	21	23.75	0	0.00	23.40	21	2,537	0.83%
2020/06/12	9	23.41	0	0.00	23.50	9	2,545	0.35%
2020/06/11	9	24.30	2	23.95	23.75	7	2,546	0.27%
2020/06/09	1	24.25	0	0.00	24.40	1	2,550	0.04%
2020/06/08	8	23.59	7	23.80	23.80	1	2,463	0.04%
2020/06/05	22	24.54	0	0.00	24.30	22	2,126	1.03%
2020/06/04	1.2	23.93	0.8	24.05	24.05	0.4	2,083	0.02%
2020/06/02	2	23.30	0	0.00	23.35	2	2,091	0.10%
2020/06/01	0	0.00	8	22.94	23.00	-8	2,088	-0.38%
2020/05/29	2	22.80	0	0.00	22.65	2	2,060	0.10%
2020/05/28	15	22.95	6	23.20	22.55	9	2,026	0.44%
2020/05/27	0	0.00	6	23.60	23.30	-6	1,981	-0.30%
2020/05/26	4	23.95	0	0.00	23.65	4	1,948	0.21%
2020/05/25	4	24.10	5	24.20	23.95	-1	1,911	-0.05%
2020/05/22	6	23.79	1	24.05	23.60	5	1,877	0.27%
2020/05/21	14	24.03	0	0.00	24.20	14	1,847	0.76%
2020/05/19	0	0.00	5	23.55	23.50	-5	1,819	-0.27%
2020/05/14	5	23.40	5	23.90	23.40	0	1,751	0.00%
2020/05/13	5	24.15	0	0.00	24.20	5	1,725	0.29%
2020/05/07	0	0.00	20	23.95	24.30	-20	1,761	-1.14%
2020/05/05	0	0.00	2	24.55	24.45	-2	1,768	-0.11%
2020/05/04	1	24.60	12	24.60	24.50	-11	1,773	-0.62%
2020/04/30	10	25.15	0	0.00	25.15	10	1,773	0.56%
2020/04/29	32	24.40	0	0.00	24.40	32	1,784	1.79%
2020/04/24	1	23.60	0	0.00	23.60	1	1,840	0.05%
2020/04/17	0	0.00	25	24.03	23.85	-25	1,880	-1.33%
2020/04/16	0	0.00	30	23.90	23.85	-30	1,871	-1.60%
2020/04/15	8	24.06	7	24.20	24.10	1	1,863	0.05%
2020/04/14	11	23.42	0	0.00	23.50	11	1,858	0.59%
2020/04/13	1	22.95	0	0.00	22.90	1	1,867	0.05%
2020/04/10	4	23.01	0	0.00	23.15	4	1,897	0.21%
2020/04/09	2	22.83	94	22.93	23.05	-92	1,903	-4.83%
2020/04/08	51	22.72	0	0.00	22.95	51	1,887	2.70%
2020/04/07	11	22.05	1	22.10	22.25	10	1,878	0.53%
2020/04/06	4	21.63	0	0.00	21.80	4	1,876	0.21%
2020/03/31	5	21.64	0	0.00	21.70	5	1,880	0.27%
2020/03/27	3	21.50	3	21.85	21.40	0	1,862	0.00%
2020/03/26	8	21.30	0	0.00	21.40	8	1,837	0.44%
2020/03/25	16	21.59	1	21.90	21.55	15	1,839	0.82%
2020/03/24	4	20.21	4	20.78	20.70	0	1,819	0.00%
2020/03/23	1	19.50	4	19.45	19.80	-3	1,806	-0.17%
2020/03/20	10	19.91	0	0.00	19.80	10	1,791	0.56%
2020/03/19	2	19.70	0	0.00	19.40	2	1,764	0.11%
2020/03/18	11	22.48	0	0.00	21.55	11	1,732	0.63%
2020/03/17	3	22.95	0	0.00	22.65	3	1,733	0.17%
2020/03/13	3	23.97	180	24.00	24.80	-177	1,660	-10.66%	大賣/鉅額交易
2020/03/12	4	25.85	15	26.20	25.55	-11	1,598	-0.69%
2020/03/11	0	0.00	5	26.70	26.50	-5	1,560	-0.32%
2020/03/10	1	26.30	30	25.76	26.45	-29	1,551	-1.87%
2020/03/09	1	26.40	152	26.05	26.15	-151	1,527	-9.89%	大賣/鉅額交易
2020/03/05	0	0.00	1	27.20	27.10	-1	1,452	-0.07%
2020/03/03	7	27.26	0	0.00	27.30	7	1,446	0.48%
2020/03/02	0	0.00	15	27.05	27.10	-15	1,441	-1.04%
2020/02/18	1	27.45	0	0.00	27.45	1	1,390	0.07%
2020/02/17	1	27.40	0	0.00	27.45	1	1,388	0.07%
2020/02/14	1	27.50	0	0.00	27.45	1	1,403	0.07%
2020/02/12	5	27.35	5	27.30	27.30	0	1,437	0.00%
2020/02/10	1	27.10	0	0.00	27.05	1	1,506	0.07%
2020/02/07	7	27.99	0	0.00	27.75	7	1,482	0.47%
2020/02/06	1	28.15	0	0.00	28.20	1	1,454	0.07%
2020/02/05	1	27.85	0	0.00	27.85	1	1,471	0.07%
2020/02/04	16	27.87	0	0.00	27.85	16	1,468	1.09%
2020/01/30	22	28.31	1	28.20	28.15	21	1,428	1.47%
2020/01/20	3	29.15	0	0.00	29.30	3	1,379	0.22%
2020/01/16	5	29.03	5	29.05	29.00	0	1,356	0.00%
2020/01/15	6	28.99	5	29.15	29.10	1	1,361	0.07%
2020/01/14	22	29.03	0	0.00	29.00	22	1,385	1.59%
2020/01/13	4	29.10	0	0.00	29.10	4	1,382	0.29%
2020/01/10	7	29.07	0	0.00	29.00	7	1,390	0.50%
2020/01/09	1	29.10	0	0.00	29.15	1	1,385	0.07%
2020/01/07	1	29.15	1	29.05	29.15	0	1,404	0.00%
2020/01/06	3	29.25	5	29.05	29.05	-2	1,427	-0.14%
2020/01/03	10	29.44	0	0.00	29.30	10	1,413	0.71%
2020/01/02	3	29.55	0	0.00	29.50	3	1,411	0.21%
2019/12/31	2	29.50	0	0.00	29.55	2	1,444	0.14%
2019/12/30	2	29.40	3	29.40	29.55	-1	1,518	-0.07%
2019/12/27	2	29.38	0	0.00	29.35	2	1,720	0.12%
2019/12/26	1	29.35	0	0.00	29.40	1	1,697	0.06%
2019/12/24	3	29.27	0	0.00	29.40	3	1,734	0.17%
2019/12/20	2	29.20	0	0.00	29.20	2	1,781	0.11%
2019/12/19	5	29.26	0	0.00	29.35	5	1,798	0.28%
2019/12/18	3	29.28	0	0.00	29.35	3	1,835	0.16%
2019/12/17	6	29.37	0	0.00	29.35	6	1,855	0.32%
2019/12/16	6	29.21	0	0.00	29.50	6	1,862	0.32%
2019/12/13	2	29.48	0	0.00	29.45	2	1,860	0.11%
2019/12/12	6	29.60	0	0.00	29.50	6	1,857	0.32%
2019/12/11	7	29.80	0	0.00	29.75	7	1,832	0.38%
2019/12/04	15	29.65	0	0.00	29.65	15	1,909	0.79%
2019/12/02	1	29.60	0	0.00	29.55	1	1,966	0.05%
2019/11/28	160	29.70	1	29.90	29.65	159	2,067	7.69%	大買/鉅額交易
2019/11/22	10	29.40	0	0.00	29.50	10	2,157	0.46%
2019/11/19	10	29.50	0	0.00	29.55	10	2,164	0.46%
2019/11/18	0	0.00	2	29.65	29.60	-2	2,165	-0.09%
2019/11/14	1	29.75	0	0.00	29.75	1	2,205	0.05%
2019/11/11	21	29.69	0	0.00	29.50	21	2,208	0.95%
2019/11/08	12	29.90	0	0.00	29.90	12	2,192	0.55%
2019/11/04	10	30.35	0	0.00	30.50	10	2,182	0.46%
2019/10/31	2	30.65	0	0.00	30.60	2	2,235	0.09%
2019/10/28	49	30.75	0	0.00	30.70	49	2,274	2.15%
2019/10/23	1	30.90	0	0.00	30.70	1	2,437	0.04%
2019/10/21	20	30.53	0	0.00	30.75	20	2,493	0.80%
2019/10/14	2	30.80	0	0.00	30.85	2	2,703	0.07%
2019/10/07	5	30.74	0	0.00	30.70	5	2,678	0.19%
2019/09/24	5	30.00	5	30.15	30.10	0	2,391	0.00%
2019/09/23	0	0.00	5	30.45	30.10	-5	2,362	-0.21%
2019/09/20	6	30.30	1	30.45	30.35	5	2,321	0.22%
2019/09/16	10	31.20	0	0.00	31.05	10	2,282	0.44%
2019/09/10	2	32.03	2	31.75	31.50	0	2,266	0.00%
2019/09/04	31	32.05	2	32.10	32.25	29	2,173	1.33%
2019/09/03	1	32.60	0	0.00	32.45	1	2,141	0.05%
2019/09/02	20	32.50	0	0.00	32.60	20	2,091	0.96%
2019/08/29	2	31.90	0	0.00	32.00	2	1,986	0.10%
2019/08/28	0	0.00	1	31.10	31.05	-1	1,924	-0.05%
2019/08/02	0	0.00	5	31.35	31.40	-5	1,637	-0.31%
2019/07/30	4	33.00	2	33.30	32.75	2	1,593	0.13%
2019/07/29	2	32.80	0	0.00	32.95	2	1,557	0.13%
2019/07/24	0	0.00	3	34.90	34.65	-3	1,393	-0.22%
2019/07/23	2	34.80	1	34.70	35.05	1	1,349	0.07%
2019/07/22	0	0.00	2	35.45	35.80	-2	1,281	-0.16%
2019/07/19	0	0.00	4	34.40	34.80	-4	1,186	-0.34%
2019/07/18	5	34.10	0.1	33.60	33.70	4.9	1,121	0.44%
2019/07/12	0	0.00	2	31.90	31.95	-2	988	-0.20%
2019/07/05	1	31.75	0	0.00	31.65	1	902	0.11%
2019/07/03	0	0.00	2	31.30	31.20	-2	862	-0.23%
2019/07/01	1	31.20	10	31.26	31.15	-9	854	-1.05%
2019/06/27	1	31.10	0	0.00	31.05	1	884	0.11%
2019/06/17	9	29.55	0	0.00	29.75	9	793	1.13%
2019/06/14	0	0.00	4	29.69	29.60	-4	800	-0.50%
2019/06/10	4	29.85	0	0.00	29.85	4	831	0.48%
2019/06/05	0	0.00	4	29.75	29.75	-4	833	-0.48%
2019/06/04	4	29.65	0	0.00	29.65	4	834	0.48%
2019/05/31	10	29.75	0	0.00	29.70	10	837	1.19%
2019/05/27	0	0.00	2	29.55	29.65	-2	880	-0.23%
2019/05/20	1	29.25	0	0.00	29.30	1	894	0.11%
2019/05/14	0	0.00	5	29.05	29.65	-5	929	-0.54%
2019/05/08	5	29.97	0	0.00	30.05	5	901	0.55%
2019/05/07	4	30.25	4	30.20	30.20	0	893	0.00%
2019/05/02	0	0.00	1	29.55	29.65	-1	815	-0.12%
2019/04/30	1	29.25	0	0.00	29.40	1	813	0.12%
2019/04/24	0	0.00	5	29.60	29.60	-5	807	-0.62%
2019/04/18	1	29.55	0	0.00	29.35	1	791	0.13%
2019/04/17	5	29.45	0	0.00	29.40	5	785	0.64%
2019/04/16	2	29.60	0	0.00	29.50	2	777	0.26%
2019/04/12	2	29.38	0	0.00	29.40	2	765	0.26%
2019/04/11	5	29.55	5	29.40	29.40	0	758	0.00%
2019/04/09	0	0.00	5	29.70	29.65	-5	738	-0.68%
2019/04/02	1	29.35	0	0.00	29.35	1	708	0.14%
2019/04/01	2	29.75	0	0.00	29.85	2	681	0.29%
2019/03/27	5	29.65	0	0.00	29.80	5	653	0.77%
2019/03/25	0	0.00	5	29.65	29.70	-5	658	-0.76%
2019/03/22	0	0.00	3	29.75	29.90	-3	662	-0.45%
2019/03/21	5	29.60	5	29.65	29.60	0	658	0.00%
2019/03/20	5	29.75	0	0.00	29.70	5	660	0.76%
2019/03/04	0	0.00	1	30.00	30.00	-1	701	-0.14%
2019/02/26	3	29.62	0	0.00	29.55	3	675	0.44%
2019/01/29	1	28.80	0	0.00	28.95	1	653	0.15%
2019/01/28	2	29.00	0	0.00	28.95	2	665	0.30%
2018/12/26	1	28.70	0	0.00	28.70	1	1,664	0.06%
2018/12/25	1	28.80	0	0.00	28.70	1	1,678	0.06%
2018/12/21	0	0.00	10	29.50	29.30	-10	1,694	-0.59%
2018/12/17	1	29.65	0	0.00	29.55	1	1,677	0.06%
2018/12/07	0	0.00	1	29.55	29.30	-1	1,673	-0.06%
2018/11/23	0	0.00	2.3	28.49	28.35	-2.3	1,615	-0.14%
2018/11/14	1	28.30	3	28.30	28.35	-2	1,683	-0.12%
2018/11/12	1	27.95	0	0.00	27.95	1	1,680	0.06%
2018/11/01	0	0.00	5	29.02	29.25	-5	1,659	-0.30%
2018/10/25	0	0.00	2	29.40	29.50	-2	1,617	-0.12%
2018/10/22	1	31.10	1	30.95	30.90	0	1,557	0.00%
2018/10/19	0	0.00	5	31.20	30.95	-5	1,583	-0.32%
2018/10/18	11	31.02	1	31.00	31.45	10	1,535	0.65%
2018/10/16	14	32.04	16	32.55	31.55	-2	1,424	-0.14%
2018/10/15	51	32.31	54	31.94	31.95	-3	1,158	-0.26%
2018/10/12	0	0.00	4	30.43	30.45	-4	1,050	-0.38%
2018/10/09	5	31.00	4	31.08	30.95	1	978	0.10%
2018/10/03	7	30.44	0	0.00	30.10	7	820	0.85%
2018/09/28	2	29.90	1	29.75	29.90	1	791	0.13%
2018/09/25	2	29.60	0	0.00	29.65	2	773	0.26%
2018/08/28	3	30.95	0	0.00	30.95	3	694	0.43%
2018/08/22	1	30.90	0	0.00	30.90	1	645	0.15%
2018/08/15	3	29.85	0	0.00	29.75	3	594	0.50%
2018/08/14	0	0.00	3	30.00	29.85	-3	589	-0.51%
2018/08/13	0	0.00	1	30.05	29.75	-1	581	-0.17%
2018/08/07	3	30.90	0	0.00	30.75	3	542	0.55%
2018/08/02	0	0.00	1	30.40	30.20	-1	524	-0.19%
2018/07/27	0	0.00	10	30.50	30.60	-10	531	-1.88%
2018/07/26	0	0.00	1	30.70	30.70	-1	517	-0.19%
2018/07/24	51	30.00	71	29.89	29.95	-20	471	-4.24%
2018/07/19	0	0.00	2	29.45	29.40	-2	444	-0.45%
2018/07/11	4	28.80	0	0.00	28.80	4	444	0.90%
2018/07/10	6	28.80	0	0.00	28.85	6	446	1.34%
2018/06/28	1	28.50	0	0.00	28.55	1	458	0.22%
2018/06/19	10	29.45	0	0.00	29.20	10	458	2.18%
2018/06/11	2	29.40	0	0.00	29.60	2	440	0.45%
2018/06/01	0.7	29.20	0	0.00	29.30	0.7	434	0.16%
2018/05/23	1	29.15	0	0.00	29.15	1	434	0.23%
2018/05/18	0	0.00	1	28.70	28.85	-1	443	-0.23%
2018/05/15	0	0.00	6	28.95	29.00	-6	479	-1.25%
2018/05/10	10	29.90	0	0.00	29.65	10	483	2.07%
2018/05/09	16	29.38	11	29.54	29.50	5	470	1.06%
2018/05/07	0	0.00	5	28.60	28.80	-5	440	-1.13%
2018/04/26	0	0.00	1	28.15	28.05	-1	454	-0.22%
2018/04/10	1	27.90	0	0.00	27.90	1	560	0.18%
2018/02/21	0	0.00	0.1	27.30	27.30	-0.1	901	-0.01%
2018/02/08	0	0.00	4	27.58	27.75	-4	882	-0.45%
2018/01/22	1	28.70	0	0.00	28.85	1	1,014	0.10%
2018/01/04	0	0.00	3	29.20	29.20	-3	1,152	-0.26%
2018/01/03	0	0.00	1	30.00	29.40	-1	1,153	-0.09%