慧洋-KY (2637)-群益金鼎-東大券商分點個股進出

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
68.7
漲跌
▲1.6
漲幅
+2.38%
成交量
6,071張
產業
上市航運類股
952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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/26	7	68.06	2	68.50	68.70	5	6,323	0.08%
2024/04/25	4	67.55	6	67.95	67.10	-2	6,323	-0.03%
2024/04/23	6	68.97	6	68.00	69.20	0	6,346	0.00%
2024/04/22	3	68.43	4	69.20	69.20	-1	6,217	-0.02%
2024/04/17	0	0.00	3	63.90	63.20	-3	5,642	-0.05%
2024/04/16	4	62.78	0	0.00	62.90	4	5,686	0.07%
2024/04/15	2	67.15	2	66.15	66.00	0	5,747	0.00%
2024/04/12	0	0.00	4.2	65.39	66.70	-4.2	5,782	-0.07%
2024/04/11	1	63.60	12.1	63.73	64.20	-11.1	6,060	-0.18%
2024/04/10	0	0.00	3	63.20	63.20	-3	6,140	-0.05%
2024/04/09	0	0.00	22.1	62.88	63.70	-22.1	6,134	-0.36%
2024/04/08	1	57.90	1	58.50	58.50	0	5,986	0.00%
2024/04/03	1	57.30	1	57.70	57.40	0	5,976	0.00%
2024/03/29	0.3	58.80	0	0.00	58.40	0.3	6,209	0.00%
2024/03/28	1	60.10	0	0.00	58.90	1	6,350	0.02%
2024/03/27	8.3	59.44	1	58.60	60.00	7.3	6,487	0.11%
2024/03/26	5	60.66	3	59.83	59.50	2	6,719	0.03%
2024/03/25	1	61.60	2.2	61.70	61.90	-1.2	6,756	-0.02%
2024/03/22	12	60.20	1.2	61.30	61.80	10.8	6,852	0.16%
2024/03/21	0	0.00	12	60.60	60.60	-12	7,038	-0.17%
2024/03/20	2	61.60	0	0.00	61.10	2	7,038	0.03%
2024/03/19	1	61.40	21	61.36	61.50	-20	7,029	-0.28%
2024/03/18	5	58.28	2	58.35	58.60	3	7,055	0.04%
2024/03/15	10	59.30	0	0.00	58.90	10	7,025	0.14%
2024/03/14	6	60.70	0	0.00	60.10	6	6,901	0.09%
2024/03/13	14.3	61.01	1	60.80	60.60	13.3	6,970	0.19%
2024/03/12	1	61.40	0	0.00	61.50	1	7,058	0.01%
2024/03/11	11	60.97	10	61.40	61.60	1	7,280	0.01%
2024/03/08	1	61.50	25	61.40	60.80	-24	8,102	-0.30%
2024/03/07	2	60.20	5.1	60.03	59.80	-3.1	8,665	-0.04%
2024/03/06	3	60.93	0	0.00	60.10	3	8,832	0.03%
2024/03/05	1	61.70	1	62.80	61.70	0	8,838	0.00%
2024/03/04	1.1	61.15	1.2	61.73	62.00	-0.1	8,891	0.00%
2024/03/01	2	60.50	2	60.65	61.10	0	9,499	0.00%
2024/02/29	6	61.18	9	61.03	61.40	-3	9,495	-0.03%
2024/02/27	3	58.90	0	0.00	58.10	3	9,318	0.03%
2024/02/26	1	59.37	1	57.60	59.30	0	9,164	0.00%
2024/02/23	0.1	56.40	1	57.40	56.40	-0.9	8,967	-0.01%
2024/02/22	0.6	56.20	3	57.00	56.80	-2.4	8,926	-0.03%
2024/02/21	13.3	56.44	13	56.73	56.50	0.3	8,768	0.00%
2024/02/20	5	55.30	4	55.15	54.90	1	8,562	0.01%
2024/02/05	2	51.30	0	0.00	51.00	2	8,382	0.02%
2024/02/02	10	52.40	0	0.00	51.60	10	8,383	0.12%
2024/01/26	0	0.00	3	51.90	51.60	-3	8,291	-0.04%
2024/01/24	3	53.10	8	52.80	52.30	-5	8,292	-0.06%
2024/01/22	0	0.00	3	52.50	52.20	-3	8,300	-0.04%
2024/01/19	13.4	51.92	8	52.33	52.10	5.4	8,297	0.06%
2024/01/18	6	53.20	0	0.00	53.20	6	8,281	0.07%
2024/01/17	0.6	50.88	0	0.00	50.30	0.6	8,162	0.01%
2024/01/12	0	52.10	1	52.10	52.10	-1	8,160	-0.01%
2024/01/11	0.2	51.50	2	51.90	51.50	-1.8	8,199	-0.02%
2024/01/10	2	51.60	0	0.00	51.10	2	8,197	0.02%
2024/01/05	7	55.16	12	54.76	54.90	-5	7,872	-0.06%
2024/01/04	2	53.30	1.1	53.82	53.20	0.9	7,462	0.01%
2024/01/03	1.1	52.57	1	53.30	52.10	0.1	7,437	0.00%
2023/12/27	2	53.40	1	53.30	53.50	1	7,538	0.01%
2023/12/26	2	52.30	4.2	50.98	53.00	-2.2	7,480	-0.03%
2023/12/25	0.1	50.00	1	50.20	49.95	-0.9	7,324	-0.01%
2023/12/22	2	52.60	4	53.20	53.20	-2	7,252	-0.03%
2023/12/21	2	53.25	0	0.00	53.60	2	7,195	0.03%
2023/12/19	0	0.00	1	51.90	51.00	-1	6,992	-0.01%
2023/12/18	2	51.30	0	0.00	51.30	2	7,084	0.03%
2023/12/13	1	52.50	0	0.00	51.50	1	7,594	0.01%
2023/12/07	0	0.00	1	51.70	51.20	-1	8,341	-0.01%
2023/12/06	4	52.63	1	52.30	52.50	3	8,257	0.04%
2023/12/05	16.1	53.82	13	55.25	53.60	3.1	8,049	0.04%
2023/12/04	8	53.93	6	54.37	55.00	2	7,193	0.03%
2023/12/01	0	0.00	1	50.60	50.30	-1	6,548	-0.02%
2023/11/30	0	0.00	5	48.90	48.50	-5	6,363	-0.08%
2023/11/28	3	49.13	1	50.20	48.90	2	6,225	0.03%
2023/11/27	1.5	47.03	2	46.88	46.60	-0.5	5,540	-0.01%
2023/11/16	2	43.35	2	43.50	43.50	0	5,753	0.00%
2023/11/08	0	0.00	1	43.45	43.45	-1	6,361	-0.02%
2023/11/02	0	0.00	1	42.65	42.65	-1	6,452	-0.02%
2023/10/30	5	42.73	5	42.35	42.80	0	6,532	0.00%
2023/10/27	5	42.15	5	42.58	43.10	0	6,644	0.00%
2023/10/26	2	42.45	0	0.00	42.30	2	6,662	0.03%
2023/10/25	3	43.98	3	43.88	43.75	0	6,692	0.00%
2023/10/24	5	43.80	5	44.00	44.00	0	6,692	0.00%
2023/10/23	10	44.33	15	44.45	44.30	-5	6,693	-0.07%
2023/10/19	0	0.00	2	47.08	47.15	-2	6,775	-0.03%
2023/10/17	1	45.70	0	0.00	45.60	1	6,811	0.01%
2023/10/12	3	46.85	0	0.00	47.05	3	6,917	0.04%
2023/10/11	4	48.18	0	0.00	47.15	4	6,906	0.06%
2023/10/06	2	48.90	0	0.00	48.90	2	6,844	0.03%
2023/10/04	1	47.55	1	47.90	47.90	0	6,708	0.00%
2023/10/02	0	0.00	1	47.70	47.35	-1	6,614	-0.02%
2023/09/25	4	49.08	0	0.00	48.70	4	6,554	0.06%
2023/09/22	2	49.50	0	0.00	49.65	2	6,523	0.03%
2023/09/21	1	49.35	4	49.61	49.45	-3	6,474	-0.05%
2023/09/20	0	0.00	3	50.93	50.00	-3	6,315	-0.05%
2023/09/19	5	51.26	1	51.60	50.50	4	6,030	0.07%
2023/09/18	2	51.15	3	51.40	50.50	-1	5,762	-0.02%
2023/09/15	14	51.34	17	51.74	51.40	-3	5,563	-0.05%
2023/09/14	5	48.82	8	49.92	50.90	-3	4,974	-0.06%
2023/09/08	0	0.00	5	46.07	45.80	-5	4,591	-0.11%
2023/08/30	1	45.45	0	0.00	45.55	1	4,585	0.02%
2023/08/29	3	45.50	0	0.00	45.50	3	4,615	0.07%
2023/08/23	3	45.25	0	0.00	44.65	3	4,852	0.06%
2023/08/22	4	45.14	0	0.00	45.15	4	4,915	0.08%
2023/08/21	5	45.65	5	46.35	45.80	0	4,840	0.00%
2023/08/18	10	47.45	9.4	47.62	47.50	0.6	4,706	0.01%
2023/08/15	0	0.00	1	42.30	42.85	-1	4,380	-0.02%
2023/08/14	2.1	42.35	7	43.01	41.80	-4.9	4,360	-0.11%
2023/08/08	3	46.45	1	46.35	46.45	2	4,223	0.05%
2023/08/07	0.2	46.80	0	0.00	46.90	0.2	4,196	0.00%
2023/08/02	2	46.80	0	0.00	47.35	2	4,185	0.05%
2023/08/01	1	46.90	3	46.78	47.05	-2	4,123	-0.05%
2023/07/31	0.2	45.90	0	0.00	45.55	0.2	4,046	0.00%
2023/07/28	1	47.45	0	0.00	46.40	1	4,008	0.02%
2023/07/25	1	44.85	0	0.00	44.85	1	3,935	0.03%
2023/07/24	1	45.60	0	0.00	45.45	1	3,904	0.03%
2023/07/18	1	45.00	1	45.25	45.45	0	3,608	0.00%
2023/07/13	0.3	45.77	1	45.30	45.15	-0.7	3,621	-0.02%
2023/07/12	3.1	47.19	0	0.00	46.60	3.1	3,597	0.09%
2023/07/10	0	0.00	1	47.55	47.05	-1	3,630	-0.03%
2023/07/06	0	0.00	1	49.05	48.85	-1	3,678	-0.03%
2023/07/05	0.2	48.95	0	0.00	48.85	0.2	3,743	0.01%
2023/07/04	2	49.95	0	0.00	48.75	2	3,852	0.05%
2023/06/30	2	48.80	0	0.00	48.80	2	3,771	0.05%
2023/06/28	0.1	49.05	4	49.40	48.95	-3.9	3,768	-0.10%
2023/06/27	1	49.85	0	0.00	49.80	1	3,808	0.03%
2023/06/26	0	0.00	2	50.00	49.95	-2	3,938	-0.05%
2023/06/21	0.1	50.00	0	0.00	50.00	0.1	3,998	0.00%
2023/06/20	0	0.00	0.1	50.40	50.50	-0.1	4,142	0.00%
2023/06/19	5	50.54	1.4	50.35	50.20	3.6	4,175	0.09%
2023/06/16	0.3	50.70	0	0.00	50.70	0.3	4,167	0.01%
2023/06/15	0	0.00	1	50.80	50.70	-1	4,155	-0.02%
2023/06/14	2	50.90	6	51.10	50.70	-4	4,180	-0.10%
2023/06/13	1	50.20	2	50.35	50.30	-1	4,284	-0.02%
2023/06/12	6	50.30	2	50.30	50.30	4	4,436	0.09%
2023/06/09	4	50.80	0.2	51.20	51.00	3.8	4,541	0.08%
2023/06/08	6	51.25	0	0.00	50.80	6	4,597	0.13%
2023/06/07	0.1	50.70	0	0.00	50.80	0.1	4,681	0.00%
2023/06/06	3	50.60	0	0.00	50.40	3	4,705	0.06%
2023/06/02	0	0.00	1	50.20	50.20	-1	4,763	-0.02%
2023/06/01	0	0.00	6	49.80	49.70	-6	4,924	-0.12%
2023/05/31	2	51.80	4	52.00	51.00	-2	5,012	-0.04%
2023/05/30	2.7	54.25	2	53.50	52.30	0.7	5,388	0.01%
2023/05/29	2	60.10	0	0.00	60.30	2	5,653	0.04%
2023/05/26	0	0.00	0.1	59.50	59.00	-0.1	6,084	0.00%
2023/05/25	0	0.00	1	61.80	61.30	-1	6,260	-0.02%
2023/05/23	1	62.90	0	0.00	63.00	1	6,258	0.02%
2023/05/22	2	63.25	0	0.00	63.30	2	6,247	0.03%
2023/05/18	3.2	63.20	0	0.00	63.40	3.2	6,235	0.05%
2023/05/16	0	0.00	2	63.10	62.90	-2	6,227	-0.03%
2023/05/11	0	0.00	3	62.03	61.80	-3	6,235	-0.05%
2023/05/10	0	0.00	35	61.90	62.40	-35	6,249	-0.56%
2023/05/09	10	60.97	8	61.75	60.70	2	6,249	0.03%
2023/05/08	2	60.80	6	61.30	61.00	-4	6,277	-0.06%
2023/05/05	8	61.95	7	62.30	61.10	1	6,320	0.02%
2023/05/04	0	0.00	1	62.70	62.50	-1	6,318	-0.02%
2023/05/03	1	63.00	1	62.80	62.80	0	6,367	0.00%
2023/05/02	6.1	63.07	2	63.85	64.00	4.1	6,397	0.06%
2023/04/28	1	63.80	2	63.70	64.10	-1	6,401	-0.02%
2023/04/26	2	61.30	2	61.75	62.00	0	6,421	0.00%
2023/04/25	2	62.30	1.5	62.17	62.00	0.5	6,421	0.01%
2023/04/24	2	62.55	1	62.60	62.60	1	6,439	0.02%
2023/04/21	1	63.10	3	62.87	62.80	-2	6,453	-0.03%
2023/04/20	0	0.00	1	62.70	62.70	-1	6,450	-0.02%
2023/04/19	1	64.30	0	0.00	63.50	1	6,465	0.02%
2023/04/18	6	65.38	0	0.00	64.60	6	6,505	0.09%
2023/04/17	5	65.70	0	0.00	66.00	5	6,485	0.08%
2023/04/14	9	64.71	13	65.05	65.10	-4	6,613	-0.06%
2023/04/13	36	65.15	5	65.20	64.60	31	6,660	0.47%
2023/04/12	3	65.50	0	0.00	65.80	3	6,635	0.05%
2023/04/11	1	66.00	0	0.00	65.80	1	6,629	0.02%
2023/04/10	2	66.00	2	66.60	66.40	0	6,650	0.00%
2023/04/07	1	66.50	3	65.90	66.60	-2	6,656	-0.03%
2023/03/31	3	64.20	0	0.00	64.20	3	6,801	0.04%
2023/03/29	0	0.00	3	63.37	63.50	-3	8,017	-0.04%
2023/03/27	2	65.10	3	65.60	66.00	-1	8,799	-0.01%
2023/03/24	0	0.00	3	63.90	63.70	-3	9,368	-0.03%
2023/03/23	10	66.11	2.5	64.80	64.30	7.5	9,661	0.08%
2023/03/22	1	67.80	7	68.11	68.50	-6	9,562	-0.06%
2023/03/21	0	0.00	0.1	67.30	67.60	-0.1	9,583	0.00%
2023/03/20	0	0.00	4	68.20	67.50	-4	9,621	-0.04%
2023/03/17	8	68.20	0	0.00	67.70	8	9,707	0.08%
2023/03/16	4	68.23	10.1	67.94	67.60	-6.1	9,741	-0.06%
2023/03/15	7.1	69.03	3	69.20	68.60	4.1	9,749	0.04%
2023/03/14	9	65.69	1	68.00	68.20	8	9,785	0.08%
2023/03/13	3	66.03	4	66.85	66.00	-1	9,754	-0.01%
2023/03/10	2.2	66.52	4	67.05	66.50	-1.8	9,724	-0.02%
2023/03/08	2	67.40	3	67.60	67.20	-1	9,788	-0.01%
2023/03/07	3	68.70	0	0.00	68.30	3	9,822	0.03%
2023/03/06	1	68.80	5	68.84	68.50	-4	9,870	-0.04%
2023/03/03	7	70.29	3	70.30	70.60	4	9,858	0.04%
2023/03/02	9	70.79	7.1	70.43	69.90	1.9	9,745	0.02%
2023/03/01	4	67.48	16	69.18	67.40	-12	9,362	-0.13%
2023/02/24	7	67.63	17.1	67.60	68.00	-10.1	9,027	-0.11%
2023/02/23	8	66.34	12	65.19	65.50	-4	8,555	-0.05%
2023/02/22	12	62.48	0	0.00	61.90	12	8,291	0.14%
2023/02/21	4	61.35	0	0.00	61.80	4	8,291	0.05%
2023/02/20	4	60.05	0	0.00	60.50	4	8,451	0.05%
2023/02/17	0	0.00	10	60.20	60.20	-10	8,532	-0.12%
2023/02/16	0	0.00	5	61.10	61.10	-5	8,596	-0.06%
2023/02/13	5	60.70	4	60.20	61.10	1	8,853	0.01%
2023/02/10	0	0.00	1	61.50	61.30	-1	9,038	-0.01%
2023/02/09	1	62.40	1	62.30	62.00	0	9,162	0.00%
2023/02/07	1	61.50	0	0.00	61.70	1	9,407	0.01%
2023/02/03	7	61.93	0	0.00	61.60	7	9,524	0.07%
2023/02/02	6	61.90	0	0.00	61.90	6	9,532	0.06%
2023/02/01	1	61.10	1	61.60	61.20	0	9,558	0.00%
2023/01/31	0	0.00	10	60.60	60.70	-10	9,590	-0.10%
2023/01/30	0	0.00	6	59.70	59.90	-6	9,621	-0.06%
2023/01/17	6	59.23	1	59.40	59.80	5	9,647	0.05%
2023/01/16	2	58.00	0	0.00	58.50	2	9,738	0.02%
2023/01/13	1	59.20	2	59.10	58.80	-1	9,758	-0.01%
2023/01/12	0	0.00	2	59.30	59.20	-2	9,819	-0.02%
2023/01/11	1	60.10	0	0.00	60.00	1	9,844	0.01%
2023/01/10	2	61.30	0	0.00	60.10	2	9,885	0.02%
2023/01/06	1	60.30	0	0.00	60.00	1	10,019	0.01%
2023/01/04	5	60.60	0	0.00	60.00	5	10,126	0.05%
2023/01/03	0	0.00	0.1	62.50	62.60	-0.1	10,141	0.00%
2022/12/30	1	61.60	0	0.00	61.40	1	10,203	0.01%
2022/12/29	1	61.50	1	61.60	61.40	0	10,319	0.00%
2022/12/28	2	62.30	10	61.52	61.30	-8	10,428	-0.08%
2022/12/27	0.1	62.30	1	63.10	62.10	-0.9	10,510	-0.01%
2022/12/26	6	62.90	3	63.10	62.70	3	10,577	0.03%
2022/12/23	6.2	64.78	3	64.93	64.80	3.2	10,549	0.03%
2022/12/22	36.2	66.11	24	65.74	67.00	12.2	10,436	0.12%
2022/12/21	21.2	64.87	12	64.00	64.80	9.2	9,828	0.09%
2022/12/20	12	63.12	6	62.92	62.80	6	9,502	0.06%
2022/12/19	3	63.23	12.1	63.18	61.90	-9.1	9,246	-0.10%
2022/12/16	26.2	65.86	19	65.24	64.40	7.2	8,936	0.08%
2022/12/15	3	61.97	7.3	61.97	63.50	-4.3	8,658	-0.05%
2022/12/14	1	58.70	0	0.00	58.80	1	8,714	0.01%
2022/12/12	1	59.40	0	0.00	58.90	1	8,849	0.01%
2022/12/09	2	60.10	0	0.00	60.10	2	8,953	0.02%
2022/12/08	3.1	57.70	4	57.60	57.80	-0.9	9,250	-0.01%
2022/12/07	0.2	58.60	0	0.00	58.20	0.2	9,439	0.00%
2022/12/06	0	0.00	4	59.40	57.90	-4	9,468	-0.04%
2022/12/05	0	0.00	0.1	62.10	61.30	-0.1	9,428	0.00%
2022/12/02	0	0.00	5	61.52	61.50	-5	9,492	-0.05%
2022/12/01	4	62.20	7	63.30	61.50	-3	9,529	-0.03%
2022/11/30	4	61.20	6	61.55	61.90	-2	9,486	-0.02%
2022/11/29	1	60.00	0	0.00	61.30	1	9,493	0.01%
2022/11/25	2.1	60.81	5	61.10	60.70	-2.9	9,562	-0.03%
2022/11/24	1	59.70	0	0.00	59.80	1	9,497	0.01%
2022/11/22	1	57.30	0	0.00	57.20	1	9,543	0.01%
2022/11/21	5.1	56.43	1	56.40	56.40	4.1	9,576	0.04%
2022/11/18	2	57.80	2	58.15	57.70	0	9,624	0.00%
2022/11/17	4	58.30	0	0.00	58.50	4	9,620	0.04%
2022/11/16	5	58.90	10	59.90	59.00	-5	9,648	-0.05%
2022/11/14	1	58.40	5	58.70	58.30	-4	9,673	-0.04%
2022/11/11	10	57.25	0	57.40	57.30	10	9,690	0.10%
2022/11/10	1	57.10	0	0.00	56.80	1	9,642	0.01%
2022/11/09	0	0.00	1	57.00	57.10	-1	9,694	-0.01%
2022/11/07	5	55.60	0	0.00	55.60	5	9,677	0.05%
2022/11/04	12.1	55.11	12	54.09	54.90	0.1	9,596	0.00%
2022/11/02	0	0.00	1	52.50	52.00	-1	9,427	-0.01%
2022/11/01	2	51.35	0	0.00	51.10	2	9,403	0.02%
2022/10/31	0	0.00	2	51.90	52.30	-2	9,403	-0.02%
2022/10/28	1	54.30	0	0.00	52.80	1	9,457	0.01%
2022/10/27	2	53.80	0	0.00	54.10	2	9,421	0.02%
2022/10/17	5	51.50	10	51.65	53.50	-5	9,488	-0.05%
2022/10/13	0	0.00	1	51.60	51.60	-1	9,780	-0.01%
2022/10/12	0.1	54.00	0	0.00	53.80	0.1	9,889	0.00%
2022/10/07	0	0.00	0.1	59.00	58.90	-0.1	9,705	0.00%
2022/10/06	2	58.10	2	57.10	58.30	0	9,651	0.00%
2022/10/05	1.1	57.23	0	0.00	57.40	1.1	9,582	0.01%
2022/10/04	0	0.00	5	56.04	56.50	-5	9,528	-0.05%
2022/10/03	16	53.73	16	53.61	53.90	0	9,458	0.00%
2022/09/29	16	51.83	11	51.50	51.20	5	9,759	0.05%
2022/09/28	5	53.00	4	53.20	51.50	1	10,070	0.01%
2022/09/26	6	56.62	17	55.74	55.20	-11	10,039	-0.11%
2022/09/23	8	58.99	9	58.29	57.90	-1	10,118	-0.01%
2022/09/22	5	58.88	11	58.34	58.00	-6	10,163	-0.06%
2022/09/21	18	58.77	13.1	57.66	59.70	4.9	9,902	0.05%
2022/09/19	7	55.94	12	56.32	55.10	-5	10,215	-0.05%
2022/09/15	13	58.25	2	58.75	59.00	11	10,546	0.10%
2022/09/14	11	56.41	19	55.97	56.70	-8	10,629	-0.08%
2022/09/13	11	54.71	0	0.00	54.60	11	10,650	0.10%
2022/09/12	9	56.33	10	56.30	55.80	-1	10,866	-0.01%
2022/09/07	1	54.00	5	53.90	54.20	-4	11,060	-0.04%
2022/09/06	2.6	55.58	2	55.50	55.10	0.6	11,209	0.01%
2022/09/05	0	0.00	6	54.30	54.30	-6	11,412	-0.05%
2022/09/02	0	0.00	39	54.32	54.10	-39	11,571	-0.34%
2022/09/01	11	56.52	1	56.00	55.80	10	11,840	0.08%
2022/08/31	0	0.00	2	58.00	57.90	-2	12,072	-0.02%
2022/08/29	1	58.60	5	58.72	58.00	-4	12,384	-0.03%
2022/08/26	2	61.95	0	0.00	62.60	2	12,564	0.02%
2022/08/25	3	63.13	12	62.90	62.20	-9	12,740	-0.07%
2022/08/24	1	64.00	0	0.00	62.80	1	13,040	0.01%
2022/08/23	1	63.80	4	64.03	63.80	-3	13,155	-0.02%
2022/08/22	23	65.32	0	0.00	64.90	23	13,280	0.17%
2022/08/19	11	68.34	5	68.80	68.10	6	13,663	0.04%
2022/08/18	4	69.38	0	0.00	69.30	4	13,935	0.03%
2022/08/17	4	69.75	5	69.70	69.20	-1	14,208	-0.01%
2022/08/16	2	68.90	0	0.00	68.50	2	14,467	0.01%
2022/08/15	3	68.37	2	68.70	69.60	1	15,072	0.01%
2022/08/12	6	66.88	5	68.34	68.60	1	15,127	0.01%
2022/08/11	2	66.80	0	0.00	66.90	2	15,344	0.01%
2022/08/10	3	67.13	0	0.00	66.90	3	15,521	0.02%
2022/08/08	6	66.43	2	66.50	66.70	4	16,152	0.02%
2022/08/05	2	66.90	14	66.93	67.50	-12	16,343	-0.07%
2022/08/04	14	66.31	6	66.40	66.40	8	16,756	0.05%
2022/08/03	7	66.97	0	0.00	67.20	7	17,114	0.04%
2022/08/02	7	67.00	6	67.97	68.00	1	17,767	0.01%
2022/08/01	3	67.40	0.1	68.00	68.80	2.9	18,273	0.02%
2022/07/28	0	67.60	5	68.00	68.00	-5	19,610	-0.03%
2022/07/27	0.1	67.90	0	0.00	68.30	0.1	20,306	0.00%
2022/07/26	0	0.00	4	67.85	67.60	-4	20,545	-0.02%
2022/07/25	7	67.63	1	68.40	68.00	6	20,856	0.03%
2022/07/22	0	0.00	5	69.32	69.50	-5	20,982	-0.02%
2022/07/21	21.1	69.44	6	67.92	68.20	15.1	21,120	0.07%
2022/07/20	0	0.00	1	68.30	67.20	-1	20,998	0.00%
2022/07/19	2	68.15	1	67.80	67.80	1	21,373	0.00%
2022/07/15	1	64.70	1	65.10	65.30	0	22,470	0.00%
2022/07/14	1	64.40	0	0.00	66.30	1	23,861	0.00%
2022/07/13	0	0.00	2	65.90	64.70	-2	24,483	-0.01%
2022/07/12	2	64.50	0	0.00	64.00	2	24,813	0.01%
2022/07/08	5	67.30	3	67.13	67.10	2	25,436	0.01%
2022/07/07	5	65.18	3	64.47	65.60	2	25,271	0.01%
2022/07/06	13	66.15	11.1	66.35	65.30	1.9	25,067	0.01%
2022/07/05	1	64.00	0	0.00	64.30	1	24,880	0.00%
2022/07/04	1	61.40	0	0.00	62.10	1	24,830	0.00%
2022/07/01	3	63.01	6	64.25	61.80	-3	24,789	-0.01%
2022/06/30	2	65.90	0	65.00	65.00	2	24,566	0.01%
2022/06/29	0.1	67.86	1	68.10	67.90	-1	24,375	0.00%
2022/06/28	2	69.50	4	69.78	70.30	-2	24,253	-0.01%
2022/06/27	34	71.57	27	71.22	71.20	7	24,082	0.03%
2022/06/24	3	68.33	1	69.70	66.80	2	23,592	0.01%
2022/06/23	2	67.70	7	67.90	66.40	-5	23,286	-0.02%
2022/06/22	5	69.88	5	70.42	68.00	0	23,057	0.00%
2022/06/21	1	72.50	2	73.85	73.10	-1	22,630	0.00%
2022/06/20	8	75.15	7	75.44	72.60	1	22,392	0.00%
2022/06/17	5	79.44	0	0.00	78.60	5	22,053	0.02%
2022/06/16	3	83.97	3	83.27	80.00	0	21,857	0.00%
2022/06/15	14.2	86.04	10.1	84.06	83.60	4.1	21,658	0.02%
2022/06/14	8	85.43	2	85.65	85.40	6	21,510	0.03%
2022/06/13	3.3	88.20	2	88.25	87.30	1.3	21,437	0.01%
2022/06/10	12	90.86	7	90.31	91.00	5	21,527	0.02%
2022/06/09	1.6	94.31	3.1	94.10	93.10	-1.5	21,528	-0.01%
2022/06/08	0.1	99.10	5	100.50	98.20	-4.9	21,804	-0.02%
2022/06/07	1	104.00	8.1	103.94	104.50	-7.1	22,353	-0.03%
2022/06/06	5	103.10	1.1	104.09	102.00	3.9	22,305	0.02%
2022/06/02	6.1	102.60	4.1	102.89	103.50	2	22,127	0.01%
2022/06/01	4.1	100.96	4.1	100.01	102.00	0	22,033	0.00%
2022/05/30	1	97.70	24	97.23	97.80	-23	21,952	-0.10%
2022/05/27	133	99.97	126	97.82	97.50	7	21,887	0.03%	大買/大賣/
2022/05/26	13	99.45	13	98.97	100.50	0	21,470	0.00%
2022/05/25	18	98.06	0	0.00	97.70	18	21,354	0.08%
2022/05/24	4	97.90	26	97.73	97.20	-22	21,214	-0.10%
2022/05/23	59	98.03	57	98.22	97.40	2	21,216	0.01%
2022/05/20	9	93.46	6.1	93.44	93.60	2.9	20,693	0.01%
2022/05/19	9.1	90.66	14	90.28	91.90	-4.9	20,716	-0.02%
2022/05/18	3	93.77	1	92.90	93.40	2	20,599	0.01%
2022/05/17	17	93.72	1	93.20	91.80	16	20,581	0.08%
2022/05/16	6	91.83	12	95.40	95.50	-6	20,511	-0.03%
2022/05/13	9	96.50	7.1	95.77	94.60	1.9	20,239	0.01%
2022/05/12	10.2	96.63	5	96.34	94.50	5.2	20,084	0.03%
2022/05/11	15.2	99.44	12	98.24	98.00	3.2	19,675	0.02%
2022/05/10	16	103.22	9	103.67	101.00	7	19,482	0.04%
2022/05/09	4.1	104.34	8	102.56	100.50	-3.9	18,875	-0.02%
2022/05/06	16	103.16	6.1	106.00	108.00	9.9	18,397	0.05%
2022/05/05	21	102.76	38.3	103.28	105.00	-17.3	17,863	-0.10%
2022/05/04	35.2	98.42	38.1	99.22	100.50	-2.8	17,011	-0.02%
2022/05/03	2	92.10	2.2	93.05	94.60	-0.2	16,316	0.00%
2022/04/29	5.1	92.10	6.2	91.50	92.20	-1.1	16,138	-0.01%
2022/04/28	0	0.00	0	88.10	87.00	0	15,888	0.00%
2022/04/27	3	86.20	0	0.00	86.00	3	15,709	0.02%
2022/04/26	5	88.28	0	0.00	85.40	5	15,567	0.03%
2022/04/25	2.1	91.47	2	92.21	88.30	0.1	15,288	0.00%
2022/04/22	11.4	98.20	10.3	99.38	97.80	1.1	14,841	0.01%
2022/04/21	14.3	103.17	52.1	101.81	100.50	-37.8	14,272	-0.26%
2022/04/20	45.1	102.34	40.8	100.73	98.60	4.3	13,562	0.03%
2022/04/19	5.3	98.07	10.2	98.62	98.50	-4.9	12,164	-0.04%
2022/04/18	82	100.23	42	95.94	95.80	40	11,499	0.35%
2022/04/15	2	97.90	6	95.33	99.30	-4	11,147	-0.04%
2022/04/14	1	90.70	0.1	90.47	91.10	0.9	10,553	0.01%
2022/04/13	3	88.77	1.1	89.00	88.40	1.9	10,569	0.02%
2022/04/12	4.1	88.39	2	86.80	87.70	2.1	10,571	0.02%
2022/04/11	9	90.31	9.1	90.94	90.50	-0.1	10,472	0.00%
2022/04/07	5.1	87.64	2	88.40	84.80	3.1	10,279	0.03%
2022/04/06	2	87.20	1	86.50	87.50	1	10,235	0.01%
2022/04/01	0	0.00	2	87.30	87.50	-2	10,292	-0.02%
2022/03/31	0.1	86.30	3	86.00	86.40	-3	10,304	-0.03%
2022/03/29	3	86.97	0	0.00	86.30	3	10,363	0.03%
2022/03/25	1.1	84.18	3	85.17	84.70	-2	10,660	-0.02%
2022/03/24	1	87.30	1	88.10	86.40	0	10,848	0.00%
2022/03/23	0.1	87.90	0	0.00	88.00	0.1	11,509	0.00%
2022/03/22	1	87.20	0	0.00	86.70	1	12,102	0.01%
2022/03/21	1	87.70	0	0.00	87.80	1	12,365	0.01%
2022/03/18	0	0.00	0.1	88.20	88.30	-0.1	12,395	0.00%
2022/03/17	1	89.00	0	0.00	88.50	1	12,374	0.01%
2022/03/16	2.2	90.18	4	89.45	87.50	-1.8	12,354	-0.01%
2022/03/15	13	95.66	14	94.74	92.20	-1	12,199	-0.01%
2022/03/14	6	100.63	1	102.50	99.40	5	12,142	0.04%
2022/03/11	6	99.32	8	98.35	99.50	-2	11,808	-0.02%
2022/03/10	60	97.43	56.1	98.17	99.50	3.9	11,305	0.03%
2022/03/09	1	88.64	1	89.20	90.50	0	10,610	0.00%
2022/03/08	0	0.00	2	85.70	85.90	-2	10,644	-0.02%
2022/03/07	1	89.90	2	88.50	89.90	-1	10,536	-0.01%
2022/03/04	4.1	92.57	4	93.30	91.50	0.1	10,468	0.00%
2022/03/03	1	93.60	5	93.56	93.50	-4	10,289	-0.04%
2022/03/02	3	91.80	0	0.00	92.00	3	10,161	0.03%
2022/03/01	2	92.15	1	91.90	92.70	1	10,086	0.01%
2022/02/25	1	90.70	3	90.30	89.90	-2	9,997	-0.02%
2022/02/24	3	92.07	2	92.00	89.80	1	9,799	0.01%
2022/02/23	5	92.68	6	90.98	91.90	-1	9,637	-0.01%
2022/02/22	7	87.60	11	89.76	89.50	-4	9,332	-0.04%
2022/02/18	3	89.73	6	88.43	89.90	-3	9,023	-0.03%
2022/02/17	14	89.42	31	88.18	88.50	-17	8,932	-0.19%
2022/02/16	14	86.64	14.3	87.57	89.60	-0.3	8,823	0.00%
2022/02/15	1	84.20	1	85.00	84.30	0	8,687	0.00%
2022/02/14	2	83.80	1	82.80	83.20	1	8,690	0.01%
2022/02/11	1	82.98	20	83.87	83.00	-19	8,694	-0.22%
2022/02/10	6	84.17	10	83.87	84.00	-4	8,765	-0.05%
2022/02/09	1	80.30	0	0.00	81.00	1	8,665	0.01%
2022/02/07	1	78.90	0	0.00	78.50	1	8,886	0.01%
2022/01/24	11	74.51	11	73.91	75.90	0	9,262	0.00%
2022/01/21	0	0.00	2	76.45	77.50	-2	9,285	-0.02%
2022/01/20	2	75.25	5	75.38	76.10	-3	9,246	-0.03%
2022/01/17	0	0.00	2	78.15	78.50	-2	9,291	-0.02%
2022/01/12	0	0.00	10.5	78.00	78.00	-10.5	9,517	-0.11%
2022/01/10	2.5	78.92	5	79.04	79.60	-2.5	9,759	-0.03%
2022/01/07	7	79.76	2	81.40	79.80	5	9,786	0.05%
2022/01/06	15	82.47	0	0.00	81.60	15	9,897	0.15%
2022/01/05	4	81.10	4	81.00	81.40	0	9,908	0.00%
2022/01/04	1	81.40	1	80.90	81.00	0	10,021	0.00%
2022/01/03	14	79.62	4	79.60	80.30	10	10,181	0.10%
2021/12/30	1	82.60	5	81.26	81.60	-4	10,494	-0.04%
2021/12/28	1	82.60	0	0.00	81.90	1	10,790	0.01%
2021/12/27	0	0.00	0.1	82.90	82.50	-0.1	11,021	0.00%
2021/12/24	0	0.00	3	83.00	82.80	-3	11,269	-0.03%
2021/12/23	0	0.00	1	84.00	83.10	-1	11,531	-0.01%
2021/12/22	0	0.00	4	83.80	83.50	-4	11,633	-0.03%
2021/12/21	7.1	83.17	2	83.90	83.50	5.1	11,559	0.04%
2021/12/20	1	85.00	4	85.10	83.00	-3	11,394	-0.03%
2021/12/17	16	83.68	10.3	84.15	83.40	5.8	11,254	0.05%
2021/12/16	34	79.08	32	78.77	79.70	2	10,636	0.02%
2021/12/15	2	75.50	18	76.42	77.50	-16	10,067	-0.16%
2021/12/14	0	0.00	2	71.20	70.50	-2	9,882	-0.02%
2021/12/13	0	0.00	1	72.60	73.20	-1	9,896	-0.01%
2021/12/10	22	72.80	16	72.73	72.60	6	9,981	0.06%
2021/12/09	13	76.30	8	75.56	74.70	5	10,063	0.05%
2021/12/08	6	77.23	4	77.23	75.70	2	10,226	0.02%
2021/12/06	0	0.00	0.1	75.00	74.10	-0.1	10,137	0.00%
2021/12/03	2	76.55	9	74.33	73.00	-7	10,232	-0.07%
2021/12/02	12	75.14	2	73.85	74.90	10	10,590	0.09%
2021/12/01	0	0.00	1	71.70	72.70	-1	10,660	-0.01%
2021/11/30	0	0.00	1	73.10	73.10	-1	11,010	-0.01%
2021/11/29	0	0.00	1	70.90	70.60	-1	11,221	-0.01%
2021/11/26	3	71.17	5	70.30	69.80	-2	11,592	-0.02%
2021/11/25	0	0.00	2	74.10	74.00	-2	11,822	-0.02%
2021/11/24	0	0.00	2	73.00	73.20	-2	12,403	-0.02%
2021/11/23	6	72.02	0	0.00	71.50	6	12,572	0.05%
2021/11/22	0	0.00	1	70.80	71.40	-1	13,003	-0.01%
2021/11/19	1	70.20	0	0.00	69.50	1	13,714	0.01%
2021/11/18	0	0.00	2	70.70	71.10	-2	15,042	-0.01%
2021/11/16	2.2	73.13	3	72.57	72.80	-0.8	15,561	-0.01%
2021/11/15	1	71.30	10	70.70	70.60	-9	16,377	-0.05%
2021/11/12	10	72.70	7	72.19	73.20	3	16,816	0.02%
2021/11/11	1	73.10	6	71.80	70.60	-5	16,780	-0.03%
2021/11/10	3	72.77	1	72.60	72.60	2	16,824	0.01%
2021/11/09	1	70.80	7	72.24	72.90	-6	16,866	-0.04%
2021/11/08	7	70.89	2.1	71.45	71.60	4.9	16,862	0.03%
2021/11/05	1	69.00	2	69.50	70.30	-1	16,934	-0.01%
2021/11/04	9	70.66	5	71.40	69.10	4	17,083	0.02%
2021/11/03	5	68.38	4	69.30	68.00	1	17,159	0.01%
2021/11/02	0	0.00	1	67.60	66.70	-1	17,617	-0.01%
2021/11/01	0	0.00	10	65.94	67.00	-10	17,840	-0.06%
2021/10/29	0	0.00	18	64.78	65.30	-18	17,819	-0.10%
2021/10/28	2	65.45	3	64.90	64.60	-1	17,868	-0.01%
2021/10/27	13	66.55	1.1	65.73	65.70	11.9	18,117	0.07%
2021/10/26	1	68.00	3	67.47	68.00	-2	18,603	-0.01%
2021/10/25	4	68.65	7	68.97	68.70	-3	19,193	-0.02%
2021/10/22	1	68.50	0	0.00	68.20	1	19,525	0.01%
2021/10/21	16	69.88	19	69.83	70.20	-3	19,883	-0.02%
2021/10/20	19	68.98	21	69.04	68.80	-2	20,089	-0.01%
2021/10/19	1	66.60	0	0.00	67.70	1	20,461	0.00%
2021/10/18	1	65.20	1.1	66.24	67.70	-0.1	20,902	0.00%
2021/10/15	1	67.80	1	68.10	68.10	0	21,232	0.00%
2021/10/14	2	68.30	1	67.00	68.20	1	21,392	0.00%
2021/10/13	1	71.00	2	68.65	67.70	-1	21,481	0.00%
2021/10/12	8.1	71.37	4	70.20	69.60	4.1	22,429	0.02%
2021/10/08	3	74.93	5.1	75.65	76.30	-2.1	22,963	-0.01%
2021/10/07	25	76.24	23	75.82	75.50	2	23,501	0.01%
2021/10/06	4	71.63	2	71.90	71.30	2	23,866	0.01%
2021/10/05	2	70.05	22	70.10	71.50	-20	24,268	-0.08%
2021/10/04	4.1	72.19	6.4	71.22	70.50	-2.3	24,809	-0.01%
2021/10/01	13.1	74.98	8	77.14	74.40	5.1	25,770	0.02%
2021/09/30	6.1	79.79	12.3	81.47	80.90	-6.2	26,652	-0.02%
2021/09/29	1	77.70	2	79.00	77.00	-1	27,527	0.00%
2021/09/28	3	77.83	0.1	78.00	77.90	2.9	28,566	0.01%
2021/09/27	10	81.03	6.1	80.74	79.20	3.9	29,831	0.01%
2021/09/24	1	80.80	5.1	81.01	81.20	-4.1	33,083	-0.01%
2021/09/23	2	79.10	2.1	79.54	78.90	-0.1	34,886	0.00%
2021/09/22	1	78.60	0.1	78.15	77.80	0.9	37,267	0.00%
2021/09/16	2	79.15	2	79.40	79.30	0	42,963	0.00%
2021/09/15	5	79.52	9.1	78.54	79.90	-4.1	46,178	-0.01%
2021/09/14	2.1	79.88	2	80.80	78.30	0.1	48,285	0.00%
2021/09/13	5.1	80.20	6	80.68	79.50	-0.9	51,510	0.00%
2021/09/10	4.1	78.07	1	78.90	78.80	3.1	51,714	0.01%
2021/09/09	2	78.00	1	78.50	78.20	1	53,088	0.00%
2021/09/08	2	78.45	3	78.00	79.40	-1	53,904	0.00%
2021/09/07	22.2	81.03	8	80.43	78.20	14.2	55,329	0.03%
2021/09/06	3	78.80	1	79.70	77.70	2	55,943	0.00%
2021/09/03	10	81.75	9	82.63	81.30	1	56,818	0.00%
2021/09/02	4	83.10	9	83.37	84.60	-5	56,864	-0.01%
2021/09/01	6	87.03	9	84.30	83.50	-3	57,142	-0.01%
2021/08/31	8	88.93	8	89.26	89.50	0	57,798	0.00%
2021/08/30	23	91.42	28	91.92	90.50	-5	58,324	-0.01%
2021/08/27	6	87.98	7	89.03	88.80	-1	58,913	0.00%
2021/08/26	13	90.05	18	89.89	89.70	-5	61,224	-0.01%
2021/08/25	35	89.48	46	89.99	91.00	-11	62,654	-0.02%
2021/08/24	94	89.52	75.3	88.18	87.00	18.8	62,379	0.03%
2021/08/23	3	85.73	4.2	83.47	87.30	-1.2	61,844	0.00%
2021/08/20	67.2	79.02	67	78.00	79.40	0.2	62,542	0.00%
2021/08/19	11	81.00	19	81.10	76.70	-8	62,969	-0.01%
2021/08/18	12	78.68	20	77.40	81.60	-8	62,946	-0.01%
2021/08/17	3	77.13	0.1	74.40	74.20	2.9	63,698	0.00%
2021/08/16	0.1	75.90	7	76.09	76.10	-6.9	65,314	-0.01%
2021/08/13	11	78.44	4	78.03	76.10	7	66,434	0.01%
2021/08/12	3	77.33	11	77.81	77.90	-8	67,719	-0.01%
2021/08/11	12	75.79	16	76.27	76.40	-4	68,500	-0.01%
2021/08/10	4	78.53	5	80.22	77.10	-1	68,870	0.00%
2021/08/09	7	82.24	11	82.49	79.60	-4	69,060	-0.01%
2021/08/06	14	83.36	6	85.03	82.00	8	69,491	0.01%
2021/08/05	17.3	79.79	19	79.74	79.20	-1.7	69,395	0.00%
2021/08/04	0	0.00	4	78.33	78.50	-4	69,542	-0.01%
2021/08/03	2.1	79.01	0	0.00	77.90	2.1	70,666	0.00%
2021/08/02	7.1	77.23	15	77.12	79.00	-7.9	70,835	-0.01%
2021/07/30	19	82.18	12.8	83.03	78.00	6.2	70,764	0.01%
2021/07/29	12.2	80.58	7	79.66	83.20	5.2	70,488	0.01%
2021/07/28	2.8	74.45	4	74.18	75.70	-1.2	70,084	0.00%
2021/07/27	11.1	78.33	42	78.58	75.00	-30.9	69,851	-0.04%
2021/07/26	15	80.29	5.5	79.58	78.00	9.5	69,664	0.01%
2021/07/23	21	80.89	20.2	80.84	81.60	0.8	69,686	0.00%
2021/07/22	20.2	79.39	19.2	78.52	78.20	1	69,480	0.00%
2021/07/21	8.2	81.45	9	80.76	79.50	-0.8	69,262	0.00%
2021/07/20	5	83.54	9	84.43	83.00	-4	69,033	-0.01%
2021/07/19	9.1	87.44	4.1	88.20	86.60	5	70,040	0.01%
2021/07/16	36.2	91.21	26	91.10	88.00	10.2	70,757	0.01%
2021/07/15	34.3	89.29	49.1	89.55	91.40	-14.8	70,483	-0.02%
2021/07/14	28	85.19	32.1	86.53	83.10	-4.1	71,253	-0.01%
2021/07/13	22.2	92.48	27	90.20	88.00	-4.8	71,451	-0.01%
2021/07/12	16.2	97.67	26	98.78	95.00	-9.8	71,273	-0.01%
2021/07/09	21	97.40	17.5	96.71	95.00	3.5	70,768	0.00%
2021/07/08	33.5	99.55	39	97.92	101.00	-5.5	70,237	-0.01%
2021/07/07	44	98.63	30.5	101.19	96.40	13.5	69,118	0.02%
2021/07/06	28.5	102.62	27.9	102.48	99.90	0.6	68,179	0.00%
2021/07/05	57.9	103.57	84.2	104.48	99.30	-26.3	67,273	-0.04%
2021/07/02	147	111.70	137	110.68	109.50	10	66,281	0.02%	大買/大賣/
2021/07/01	314	115.00	268.4	114.47	111.00	45.6	65,435	0.07%	大買/大賣/
2021/06/30	33	106.20	59	107.58	110.50	-26	62,480	-0.04%
2021/06/29	70.6	105.26	71.1	106.22	100.50	-0.5	60,994	0.00%
2021/06/28	115	106.37	122.5	106.91	107.00	-7.5	59,009	-0.01%	大買/大賣/
2021/06/25	193.1	102.24	192.7	101.50	102.00	0.4	56,329	0.00%	大買/大賣/
2021/06/24	166.7	94.12	132	96.03	98.10	34.7	53,319	0.07%	大買/大賣/
2021/06/23	103	95.98	103	91.96	89.80	0	50,069	0.00%	大買/大賣/
2021/06/22	179	97.26	153.3	97.93	99.70	25.7	47,918	0.05%	大買/大賣/
2021/06/21	7	90.70	132	90.50	90.70	-125	44,599	-0.28%	大賣/鉅額交易
2021/06/18	217	81.77	106	81.59	82.50	111	44,279	0.25%	大買/大賣/鉅額交易
2021/06/17	38.1	74.15	21.3	73.58	75.00	16.8	43,059	0.04%
2021/06/16	65.3	76.23	70	76.88	71.70	-4.7	42,298	-0.01%
2021/06/15	17	74.25	24	73.30	74.30	-7	40,804	-0.02%
2021/06/11	55	70.39	41	70.07	70.50	14	39,747	0.04%
2021/06/10	4	66.58	7	66.50	67.80	-3	38,670	-0.01%
2021/06/09	7	67.59	7	67.26	66.90	0	38,325	0.00%
2021/06/08	27	69.21	19	68.80	67.50	8	37,791	0.02%
2021/06/07	26.1	66.00	25	66.23	65.40	1.1	36,736	0.00%
2021/06/04	26	74.57	63.3	74.26	70.20	-37.3	35,885	-0.10%
2021/06/03	68.3	78.82	77	78.21	76.70	-8.7	34,724	-0.03%
2021/06/02	42	74.57	97	76.06	77.00	-55	32,196	-0.17%
2021/06/01	14	69.35	104	67.44	70.00	-90	30,426	-0.30%	大賣/
2021/05/31	29	69.58	30	68.43	67.40	-1	29,963	0.00%
2021/05/28	36	69.83	10	70.16	68.60	26	29,180	0.09%
2021/05/27	17.2	67.46	47	67.33	68.20	-29.8	28,200	-0.11%
2021/05/26	40.7	65.52	39	65.77	66.10	1.7	27,470	0.01%
2021/05/25	51.1	69.60	59	70.47	65.50	-7.9	26,646	-0.03%
2021/05/24	150	71.40	142	70.50	70.00	8	25,420	0.03%	大買/大賣/
2021/05/21	68.1	65.62	55.3	65.64	67.70	12.8	23,704	0.05%
2021/05/20	75.3	64.86	85	65.09	61.70	-9.7	22,447	-0.04%
2021/05/19	50	63.16	38	62.32	64.90	12	21,046	0.06%
2021/05/18	19	57.29	16	57.12	59.00	3	20,204	0.01%
2021/05/17	37.1	55.51	39.2	55.37	53.70	-2.2	19,623	-0.01%
2021/05/14	29.3	57.01	43	56.39	59.60	-13.7	19,165	-0.07%
2021/05/13	11	58.96	18	58.42	57.50	-7	18,372	-0.04%
2021/05/12	73.3	67.38	55.2	66.82	63.80	18	17,695	0.10%
2021/05/11	31.3	76.03	97	74.53	70.80	-65.7	17,218	-0.38%
2021/05/10	19	72.98	2	72.10	75.10	17	15,994	0.11%
2021/05/07	11	67.05	9.2	67.69	68.30	1.8	15,655	0.01%
2021/05/06	1	70.50	37	67.79	66.10	-36	15,376	-0.23%
2021/05/05	8	67.58	2.2	70.22	68.50	5.8	15,070	0.04%
2021/05/04	20	67.98	6	68.93	67.00	14	14,815	0.09%
2021/05/03	17.1	75.70	3	75.87	74.40	14.1	14,627	0.10%
2021/04/29	9.1	70.66	50	69.17	70.80	-40.9	14,362	-0.28%
2021/04/28	11.8	66.33	40	66.26	66.50	-28.2	14,027	-0.20%
2021/04/27	1.8	66.32	8.4	65.11	66.10	-6.6	13,789	-0.05%
2021/04/26	13	62.46	2	61.00	64.30	11	13,492	0.08%
2021/04/23	25.4	55.42	16	54.17	58.60	9.4	13,222	0.07%
2021/04/22	53	55.81	55	57.49	54.10	-2	12,087	-0.02%
2021/04/21	24.8	53.00	8	52.86	53.90	16.8	11,255	0.15%
2021/04/20	41	49.04	20	48.41	49.00	21	10,506	0.20%
2021/04/19	41	46.30	80.5	46.53	46.90	-39.5	9,456	-0.42%
2021/04/16	27	41.32	106.3	41.77	42.75	-79.3	8,607	-0.92%	大賣/
2021/04/15	0.6	38.79	3	38.97	38.90	-2.4	8,037	-0.03%
2021/04/14	1.4	38.31	1	37.90	38.00	0.4	7,958	0.01%
2021/04/13	1	38.35	5	39.00	38.20	-4	7,811	-0.05%
2021/04/12	14	38.63	11	39.01	38.40	3	7,710	0.04%
2021/04/09	20	37.77	10	37.40	37.55	10	7,495	0.13%
2021/04/08	18	40.15	14	40.09	39.50	4	7,199	0.06%
2021/04/07	25	40.32	29	40.20	40.00	-4	6,955	-0.06%
2021/04/06	1	36.85	13.5	38.40	38.90	-12.5	6,566	-0.19%
2021/04/01	84	36.48	49.1	36.37	36.45	35	6,256	0.56%
2021/03/31	16	34.19	2	35.45	35.80	14	5,819	0.24%
2021/03/30	6	32.75	5	32.50	32.95	1	5,335	0.02%
2021/03/29	3	32.93	5	33.04	33.00	-2	5,308	-0.04%
2021/03/26	3	32.05	4	31.30	32.35	-1	5,372	-0.02%
2021/03/25	10	31.05	5	31.45	30.85	5	5,535	0.09%
2021/03/23	0	0.00	10	32.73	32.40	-10	5,456	-0.18%
2021/03/22	6.5	32.72	6.1	33.19	32.95	0.4	5,314	0.01%
2021/03/19	2	32.00	16.1	31.87	32.00	-14.1	5,046	-0.28%
2021/03/17	4	30.00	4	30.03	30.20	0	4,698	0.00%
2021/03/16	4.5	29.58	7	30.00	29.90	-2.5	4,630	-0.05%
2021/03/15	14.3	29.76	24	29.45	29.85	-9.7	4,593	-0.21%
2021/03/12	4	29.05	3.1	28.80	29.05	1	4,540	0.02%
2021/03/11	2.8	28.60	0	0.00	28.80	2.8	4,490	0.06%
2021/03/10	0	0.00	1	28.85	28.85	-1	4,446	-0.02%
2021/03/09	11	28.45	0	0.00	28.65	11	4,404	0.25%
2021/03/03	0	0.00	7	27.89	27.95	-7	4,080	-0.17%
2021/02/26	1	27.50	1.1	27.46	27.85	-0.1	4,016	0.00%
2021/02/25	0.9	27.70	1	27.50	27.90	-0.1	3,963	0.00%
2021/02/19	0	0.00	0.1	26.40	26.40	-0.1	3,758	0.00%
2021/02/18	0	0.00	2	27.10	26.75	-2	3,721	-0.05%
2021/02/17	0	0.00	1	25.65	25.75	-1	3,617	-0.03%
2021/02/05	3	24.65	0.1	24.85	24.65	3	3,550	0.08%
2021/02/04	0	0.00	3	24.75	24.75	-3	3,539	-0.08%
2021/01/25	0	0.00	1	24.95	25.00	-1	3,462	-0.03%
2021/01/21	3	24.15	0	0.00	24.15	3	3,422	0.09%
2021/01/20	12	24.02	13	24.26	23.80	-1	3,393	-0.03%
2021/01/18	72	25.18	6.7	24.86	25.20	65.3	3,304	1.98%
2021/01/15	101	26.57	13.1	26.54	26.00	87.9	3,227	2.72%	大買/
2021/01/14	2	28.15	3	27.50	27.60	-1	3,095	-0.03%
2021/01/13	87.5	26.95	0	0.00	27.00	87.5	2,920	3.00%
2021/01/12	18	27.51	3	27.41	26.75	15	2,810	0.53%
2020/12/31	1	24.50	0.1	24.50	24.45	1	2,043	0.05%
2020/12/29	10	25.60	1	24.65	24.70	9	1,997	0.45%
2020/12/28	0	0.00	3.1	25.15	25.15	-3.1	1,902	-0.16%
2020/12/25	0	0.00	1.1	24.15	24.25	-1.1	1,767	-0.06%
2020/12/24	2	24.05	0	0.00	24.05	2	1,732	0.12%
2020/12/22	1	25.40	3	24.30	23.85	-2	1,668	-0.12%
2020/12/21	2.3	24.40	0	0.00	25.20	2.3	1,463	0.15%
2020/12/15	4	22.90	4	22.73	22.50	0	1,121	0.00%
2020/12/08	1	22.80	0	0.00	22.80	1	1,033	0.10%
2020/12/01	10	22.40	0	0.00	22.40	10	1,036	0.97%
2020/11/26	2	22.70	0	0.00	22.80	2	1,034	0.19%
2020/11/24	4	22.30	0	0.00	22.35	4	1,039	0.38%
2020/11/19	8	22.15	0	0.00	22.15	8	1,043	0.77%
2020/11/16	0.1	21.80	0	0.00	21.80	0.1	1,077	0.00%
2020/11/11	0	0.00	0.1	21.80	21.90	-0.1	1,110	-0.01%
2020/11/02	0	0.00	1	21.10	21.05	-1	1,160	-0.09%
2020/10/29	0.4	21.40	0	0.00	21.50	0.4	1,153	0.03%
2020/10/20	0	0.00	9.2	21.60	21.60	-9.2	1,237	-0.74%
2020/10/12	0.1	22.00	1	22.00	21.80	-1	1,259	-0.08%
2020/09/30	0	0.00	4	21.74	21.80	-4	1,273	-0.31%
2020/09/29	0	0.00	3	21.80	21.65	-3	1,298	-0.23%
2020/09/25	0	0.00	2	21.50	21.55	-2	1,364	-0.15%
2020/09/24	0	0.00	10	21.43	21.35	-10	1,423	-0.70%
2020/09/23	0	0.00	24	21.71	21.65	-24	1,441	-1.67%
2020/09/22	5	21.95	23	22.01	21.90	-18	1,465	-1.23%
2020/09/21	22	22.43	0	0.00	22.30	22	1,460	1.51%
2020/09/18	15	22.22	0	0.00	22.35	15	1,469	1.02%
2020/09/17	10	22.10	0	0.00	22.10	10	1,479	0.68%
2020/09/16	1	22.10	0	0.00	22.00	1	1,505	0.07%
2020/09/15	2	22.05	0	0.00	22.20	2	1,522	0.13%
2020/09/14	6	22.18	0	0.00	22.20	6	1,594	0.38%
2020/09/11	12	22.39	0	0.00	22.30	12	1,640	0.73%
2020/09/10	4	22.74	0	0.00	22.75	4	1,640	0.24%
2020/09/09	0	0.00	1	22.90	22.95	-1	1,642	-0.06%
2020/09/04	1	22.80	0	0.00	22.80	1	1,724	0.06%
2020/09/02	0	0.00	5	22.90	22.95	-5	1,873	-0.27%
2020/09/01	0	0.00	1	23.30	23.25	-1	2,211	-0.05%
2020/08/31	0	0.00	5.1	23.20	23.15	-5.1	2,262	-0.23%
2020/08/28	5	23.10	0	0.00	22.85	5	2,253	0.22%
2020/08/26	0	0.00	20.5	22.85	22.80	-20.5	2,292	-0.89%
2020/08/25	1	22.75	0	0.00	22.70	1	2,312	0.04%
2020/08/20	2	22.38	7	21.80	22.00	-5	2,446	-0.20%
2020/08/19	2	22.83	0	0.00	22.90	2	2,450	0.08%
2020/08/18	3	23.05	0	0.00	23.05	3	2,479	0.12%
2020/08/17	0	0.00	1	23.30	23.25	-1	2,507	-0.04%
2020/08/11	0	0.00	3	22.75	22.80	-3	2,559	-0.12%
2020/08/05	10	21.65	0	0.00	21.55	10	2,610	0.38%
2020/07/31	1	21.60	0	0.00	21.60	1	2,616	0.04%
2020/07/21	10	23.10	0	0.00	23.20	10	2,648	0.38%
2020/07/09	3	23.20	0	0.00	23.10	3	2,729	0.11%
2020/07/03	0	0.00	85.2	25.10	25.20	-85.2	2,659	-3.20%
2020/06/23	0	0.00	1	24.70	24.85	-1	2,558	-0.04%
2020/06/22	1	24.85	0	0.00	25.00	1	2,541	0.04%
2020/06/19	0	0.00	1	25.00	25.00	-1	2,542	-0.04%
2020/06/18	6	24.52	1	24.60	24.65	5	2,501	0.20%
2020/06/11	0	0.00	5	23.85	23.75	-5	2,546	-0.20%
2020/06/10	2	24.35	0	0.00	24.40	2	2,515	0.08%
2020/06/03	0	0.00	0.4	23.60	23.60	-0.4	2,092	-0.02%
2020/06/01	5	23.03	0	0.00	23.00	5	2,088	0.24%
2020/05/28	5	22.55	0	0.00	22.55	5	2,026	0.25%
2020/05/27	0	0.00	70	23.76	23.30	-70	1,981	-3.53%
2020/05/26	0	0.00	50	24.00	23.65	-50	1,948	-2.57%
2020/05/08	0	0.00	0.2	24.40	24.40	-0.2	1,727	-0.01%
2020/05/07	0	0.00	0	24.20	24.30	0	1,761	0.00%
2020/05/04	2	24.50	0	0.00	24.50	2	1,773	0.11%
2020/04/30	0	0.00	0	25.15	25.15	0	1,773	0.00%
2020/04/29	0	0.00	0	24.45	24.40	0	1,784	0.00%
2020/04/28	0	0.00	0	24.40	24.10	0	1,779	0.00%
2020/04/27	0	0.00	2	23.70	23.85	-2	1,818	-0.11%
2020/04/21	1	23.75	0	0.00	23.60	1	1,880	0.05%
2020/04/16	1.2	23.74	0	0.00	23.85	1.2	1,871	0.06%
2020/04/15	5	24.15	6	24.15	24.10	-1	1,863	-0.05%
2020/04/14	0	0.00	1	23.45	23.50	-1	1,858	-0.05%
2020/04/13	5	23.10	0	0.00	22.90	5	1,867	0.27%
2020/04/10	1	23.15	0	0.00	23.15	1	1,897	0.05%
2020/04/07	1	22.10	0	0.00	22.25	1	1,878	0.05%
2020/03/30	2	21.10	0	0.00	21.30	2	1,876	0.11%
2020/03/26	2	21.40	0	0.00	21.40	2	1,837	0.11%
2020/03/24	2	20.70	0	0.00	20.70	2	1,819	0.11%
2020/03/19	1	19.40	0	0.00	19.40	1	1,764	0.06%
2020/03/13	0	0.00	8	23.85	24.80	-8	1,660	-0.48%
2020/03/09	9	26.39	0	0.00	26.15	9	1,527	0.59%
2020/03/03	20	27.28	0	0.00	27.30	20	1,446	1.38%
2020/03/02	0.9	27.15	0	0.00	27.10	0.9	1,441	0.06%
2020/02/25	0	0.00	3	27.30	27.45	-3	1,394	-0.22%
2020/02/24	7	27.54	0	0.00	27.55	7	1,391	0.50%
2020/02/13	1	27.70	0	0.00	27.55	1	1,412	0.07%
2020/02/10	25	27.15	0	0.00	27.05	25	1,506	1.66%
2020/02/07	0	0.00	15	27.95	27.75	-15	1,482	-1.01%
2020/01/31	5	28.50	0	0.00	28.25	5	1,433	0.35%
2020/01/30	2	28.35	40	28.30	28.15	-38	1,428	-2.66%
2020/01/17	15	29.02	0	0.00	29.00	15	1,357	1.10%
2020/01/16	1	29.05	0	0.00	29.00	1	1,356	0.07%
2019/12/17	5	29.50	5	29.35	29.35	0	1,855	0.00%
2019/12/12	2	29.65	0	0.00	29.50	2	1,857	0.11%
2019/12/02	3	29.55	0	0.00	29.55	3	1,966	0.15%
2019/11/27	5	29.95	0	0.00	29.90	5	2,100	0.24%
2019/11/11	1	29.50	0	0.00	29.50	1	2,208	0.05%
2019/11/08	8	29.91	0	0.00	29.90	8	2,192	0.36%
2019/10/23	2	30.80	0	0.00	30.70	2	2,437	0.08%
2019/10/22	11	30.95	6	31.05	31.00	5	2,464	0.20%
2019/10/21	5	30.70	0	0.00	30.75	5	2,493	0.20%
2019/10/16	1	30.60	20	30.60	30.65	-19	2,694	-0.71%
2019/10/15	2	30.58	0	0.00	30.70	2	2,710	0.07%
2019/10/03	5	29.45	0	0.00	29.60	5	2,596	0.19%
2019/10/02	17	30.04	0	0.00	30.20	17	2,401	0.71%
2019/09/27	0	0.00	48	30.03	30.00	-48	2,430	-1.97%
2019/09/26	0	0.00	30	30.25	30.20	-30	2,424	-1.24%
2019/09/20	1	30.40	0	0.00	30.35	1	2,321	0.04%
2019/09/17	2	31.15	0	0.00	31.15	2	2,266	0.09%
2019/09/12	0	0.00	1	31.30	31.30	-1	2,291	-0.04%
2019/09/10	25	31.93	16	32.09	31.50	9	2,266	0.40%
2019/09/06	1	32.15	0	0.00	32.10	1	2,212	0.05%
2019/09/05	1	32.35	0	0.00	32.40	1	2,203	0.05%
2019/09/03	20	33.00	0	0.00	32.45	20	2,141	0.93%
2019/09/02	41	32.49	1	32.45	32.60	40	2,091	1.91%
2019/08/30	8	31.93	0	0.00	31.80	8	2,034	0.39%
2019/08/29	1	31.80	0	0.00	32.00	1	1,986	0.05%
2019/08/13	0	0.00	4	30.60	30.50	-4	1,767	-0.23%
2019/08/12	2	30.75	0	0.00	30.75	2	1,746	0.11%
2019/08/08	0	30.95	0	0.00	30.95	0	1,731	0.00%
2019/08/07	2	31.10	3	30.80	30.70	-1	1,706	-0.06%
2019/08/02	0	0.00	1	31.60	31.40	-1	1,637	-0.06%
2019/08/01	1	32.15	1.5	32.15	32.10	-0.5	1,595	-0.03%
2019/07/29	6	32.85	1	32.95	32.95	5	1,557	0.32%
2019/07/26	1	33.55	0	0.00	33.35	1	1,527	0.07%
2019/07/25	0	0.00	1	35.20	35.20	-1	1,473	-0.07%
2019/07/23	0	0.00	2	34.95	35.05	-2	1,349	-0.15%
2019/07/22	0	0.00	2	35.45	35.80	-2	1,281	-0.16%
2019/07/19	2	34.60	1	34.50	34.80	1	1,186	0.08%
2019/07/17	2	32.80	0	0.00	32.95	2	1,030	0.19%
2019/07/12	0	0.00	2	32.25	31.95	-2	988	-0.20%
2019/07/11	0	0.00	1	32.30	32.45	-1	963	-0.10%
2019/07/10	0	0.00	0	32.60	32.75	0	952	0.00%
2019/07/04	2	31.80	0	0.00	31.65	2	888	0.23%
2019/06/26	0	0.00	1	31.25	31.25	-1	887	-0.11%
2019/06/25	1	30.90	0	0.00	31.20	1	883	0.11%
2019/06/13	0	0.00	1	29.60	29.65	-1	813	-0.12%
2019/05/17	0	0.00	8	29.40	29.50	-8	892	-0.90%
2019/05/13	1	29.50	0	0.00	29.45	1	922	0.11%
2019/05/07	1	30.25	0	0.00	30.20	1	893	0.11%
2019/04/25	1	29.45	0	0.00	29.45	1	812	0.12%
2019/04/16	5	29.45	0	0.00	29.50	5	777	0.64%
2019/04/15	3	29.40	0	0.00	29.45	3	770	0.39%
2019/04/08	0.5	29.65	0	0.00	29.65	0.5	726	0.07%
2019/03/29	0	0.00	1	30.15	30.15	-1	651	-0.15%
2019/03/12	0	0.00	1	29.60	29.65	-1	657	-0.15%
2019/03/06	0.9	29.75	0	0.00	29.70	0.9	706	0.13%
2019/02/27	0	0.00	1	29.70	29.70	-1	687	-0.15%
2019/02/18	1	28.70	0	0.00	28.80	1	661	0.15%
2019/02/12	1	28.65	0	0.00	28.75	1	663	0.15%
2019/01/30	0	0.00	1	29.00	29.05	-1	647	-0.15%
2019/01/28	1	28.95	0	0.00	28.95	1	665	0.15%
2019/01/22	0	0.00	2.6	29.22	29.10	-2.6	752	-0.34%
2019/01/18	2	29.45	0	0.00	29.60	2	778	0.26%
2018/12/21	0	0.00	1	29.30	29.30	-1	1,694	-0.06%
2018/12/20	5	29.45	5	29.70	29.60	0	1,692	0.00%
2018/12/14	1	29.20	0	0.00	29.35	1	1,669	0.06%
2018/11/23	0	0.00	1	28.35	28.35	-1	1,615	-0.06%
2018/11/21	0	0.00	1	28.60	28.85	-1	1,650	-0.06%
2018/11/19	3	28.57	0	0.00	28.75	3	1,650	0.18%
2018/11/15	1	28.40	0	0.00	28.40	1	1,671	0.06%
2018/11/07	3	28.85	0	0.00	28.85	3	1,670	0.18%
2018/10/31	0	0.00	0.3	29.30	29.50	-0.3	1,651	-0.02%
2018/10/25	0.4	29.85	0	0.00	29.50	0.4	1,617	0.02%
2018/10/23	0.4	30.20	0	0.00	30.15	0.4	1,576	0.03%
2018/10/22	0	0.00	1	30.95	30.90	-1	1,557	-0.06%
2018/10/19	2	30.93	0	0.00	30.95	2	1,583	0.13%
2018/10/18	5	30.90	0	0.00	31.45	5	1,535	0.33%
2018/10/17	1	31.70	1	31.15	30.85	0	1,499	0.00%
2018/10/16	2	31.93	1	33.50	31.55	1	1,424	0.07%
2018/10/12	0	0.00	2	30.15	30.45	-2	1,050	-0.19%
2018/10/11	0	0.00	12	29.90	30.05	-12	1,025	-1.17%
2018/10/09	0	0.00	2	31.00	30.95	-2	978	-0.21%
2018/10/05	3	30.03	1	29.95	29.95	2	868	0.23%
2018/09/04	0	0.00	0.2	30.15	30.15	-0.2	703	-0.03%
2018/08/31	0	0.00	5	30.20	30.20	-5	717	-0.70%
2018/08/30	1	30.35	10	30.30	30.35	-9	716	-1.26%
2018/08/28	0	0.00	2	31.00	30.95	-2	694	-0.29%
2018/08/20	1	30.45	0.2	30.10	30.40	0.9	617	0.14%
2018/08/17	0	0.00	3	30.10	30.00	-3	602	-0.50%
2018/08/13	0	0.00	4	29.78	29.75	-4	581	-0.69%
2018/08/10	0	0.00	0	30.35	30.55	0	552	0.00%
2018/08/08	4	30.90	1	31.00	30.90	3	551	0.54%
2018/08/03	1	30.35	0	0.00	30.40	1	517	0.19%
2018/08/01	7	30.69	0	0.00	30.45	7	545	1.28%
2018/07/26	6	30.65	0	0.00	30.70	6	517	1.16%
2018/07/23	0	29.20	0	0.00	29.40	0	448	0.01%
2018/06/20	0	0.00	1	29.05	29.00	-1	465	-0.22%
2018/06/15	0	0.00	4	29.50	29.80	-4	455	-0.88%
2018/06/14	0	0.00	1	29.15	29.35	-1	445	-0.22%
2018/06/13	0	0.00	1	29.35	29.35	-1	442	-0.23%
2018/06/12	2	29.65	0	0.00	29.50	2	443	0.45%
2018/06/11	1	29.60	0	0.00	29.60	1	440	0.23%
2018/05/18	0	0.00	2	28.70	28.85	-2	443	-0.45%
2018/04/26	0	0.00	8	28.05	28.05	-8	454	-1.76%
2018/04/23	10	27.90	0	0.00	28.20	10	468	2.13%
2018/03/28	0.2	27.85	0	0.00	27.85	0.2	579	0.03%
2018/03/19	0	0.00	1	28.05	28.10	-1	688	-0.15%
2018/03/16	0	0.00	2	28.03	27.95	-2	690	-0.29%
2018/03/15	3	28.07	0	0.00	28.10	3	688	0.44%
2018/03/02	0	0.00	1	27.75	27.85	-1	841	-0.12%
2018/03/01	1	27.70	0	0.00	27.75	1	852	0.12%
2018/02/26	0.3	27.75	0	0.00	27.65	0.3	882	0.03%
2018/02/06	1	27.80	2	27.75	27.80	-1	867	-0.12%
2018/01/29	1	28.95	0	0.00	29.10	1	991	0.10%
2018/01/18	1	29.00	0	0.00	29.00	1	1,021	0.10%
2018/01/12	0	0.00	6	29.08	29.25	-6	1,106	-0.54%
2018/01/11	2	29.25	0	0.00	29.20	2	1,116	0.18%
2018/01/09	2	29.65	1	29.90	29.80	1	1,172	0.09%
2018/01/08	5	29.85	50	29.48	29.80	-45	1,173	-3.84%
2018/01/05	0	0.00	1	29.10	29.05	-1	1,150	-0.09%
2018/01/03	0	0.00	3	29.55	29.40	-3	1,153	-0.26%
2018/01/02	0	0.00	33	29.10	29.10	-33	1,138	-2.90%