慧洋-KY (2637)-凱基-中壢券商分點個股進出

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
69.0
漲跌
▲1.2
漲幅
+1.77%
成交量
4,477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－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	0.1	68.85	2	69.10	69.00	-1.9	6,492	-0.03%
2024/04/30	0	0.00	1	67.90	68.10	-1	6,441	-0.02%
2024/04/29	0	69.90	11	70.13	68.90	-11	6,401	-0.17%
2024/04/26	7	68.61	2	68.65	68.70	5	6,323	0.08%
2024/04/25	1	68.20	3	67.43	67.10	-2	6,323	-0.03%
2024/04/24	5	68.10	14.1	67.57	67.50	-9.1	6,433	-0.14%
2024/04/23	5	69.00	9	69.19	69.20	-4	6,346	-0.06%
2024/04/22	27	69.40	23	69.37	69.20	4	6,217	0.06%
2024/04/19	11	66.08	14.2	65.62	66.30	-3.2	5,846	-0.06%
2024/04/18	0	0.00	5	63.98	64.70	-5	5,649	-0.09%
2024/04/17	1	63.20	0	0.00	63.20	1	5,642	0.02%
2024/04/16	3	64.50	8	63.30	62.90	-5	5,686	-0.09%
2024/04/15	13	66.32	17.5	66.62	66.00	-4.5	5,747	-0.08%
2024/04/12	6	65.90	8	66.51	66.70	-2	5,782	-0.03%
2024/04/11	9	64.09	19.1	63.77	64.20	-10.1	6,060	-0.17%
2024/04/10	15	63.16	17	63.31	63.20	-2	6,140	-0.03%
2024/04/09	5	64.04	13	62.86	63.70	-8	6,134	-0.13%
2024/04/08	2	58.40	0	0.00	58.50	2	5,986	0.03%
2024/04/03	0	57.40	0	0.00	57.40	0	5,976	0.00%
2024/04/02	5	57.54	2	57.30	57.30	3	6,020	0.05%
2024/04/01	0	0.00	0.4	58.40	58.50	-0.4	6,049	-0.01%
2024/03/28	0	59.60	6	59.40	58.90	-6	6,350	-0.09%
2024/03/26	13	60.86	5	59.80	59.50	8	6,719	0.12%
2024/03/25	1	62.00	1	61.20	61.90	0	6,756	0.00%
2024/03/22	6	61.05	1	60.40	61.80	5	6,852	0.07%
2024/03/20	9	61.62	1	61.30	61.10	8	7,038	0.11%
2024/03/19	3	60.93	1	60.60	61.50	2	7,029	0.03%
2024/03/18	2	58.40	0	0.00	58.60	2	7,055	0.03%
2024/03/15	0.8	59.30	3	59.13	58.90	-2.2	7,025	-0.03%
2024/03/14	0	0.00	1	60.10	60.10	-1	6,901	-0.01%
2024/03/13	4	61.00	1	60.90	60.60	3	6,970	0.04%
2024/03/12	1	61.90	6	61.82	61.50	-5	7,058	-0.07%
2024/03/11	2	61.25	3	61.50	61.60	-1	7,280	-0.01%
2024/03/08	8	61.14	9.1	60.84	60.80	-1.1	8,102	-0.01%
2024/03/07	3	59.87	12	60.08	59.80	-9	8,665	-0.10%
2024/03/06	1.1	59.86	6	60.18	60.10	-5	8,832	-0.06%
2024/03/05	6	61.75	11.2	61.59	61.70	-5.2	8,838	-0.06%
2024/03/04	8	60.99	17	61.15	62.00	-9	8,891	-0.10%
2024/03/01	9.2	60.26	5.1	60.49	61.10	4.1	9,499	0.04%
2024/02/29	6	60.68	24	60.85	61.40	-18	9,495	-0.19%
2024/02/27	9	59.52	83	58.38	58.10	-74	9,318	-0.79%
2024/02/26	6	59.13	21	59.19	59.30	-15	9,164	-0.16%
2024/02/23	20	56.79	2	57.30	56.40	18	8,967	0.20%
2024/02/22	68	56.64	20	56.81	56.80	48	8,926	0.54%
2024/02/21	20	56.64	33	56.80	56.50	-13	8,768	-0.15%
2024/02/20	3	55.27	8	54.79	54.90	-5	8,562	-0.06%
2024/02/19	0	0.00	3	54.00	53.90	-3	8,457	-0.04%
2024/02/16	0	0.00	3	52.47	53.00	-3	8,409	-0.04%
2024/02/15	0	0.00	4	51.50	52.40	-4	8,403	-0.05%
2024/02/05	0	0.00	4	51.30	51.00	-4	8,382	-0.05%
2024/02/02	7	52.23	1	52.70	51.60	6	8,383	0.07%
2024/02/01	0	0.00	6	53.00	53.20	-6	8,353	-0.07%
2024/01/25	0	0.00	2	52.90	52.40	-2	8,290	-0.02%
2024/01/23	0	0.00	2	52.30	52.50	-2	8,292	-0.02%
2024/01/22	5	51.94	3.1	52.13	52.20	1.9	8,300	0.02%
2024/01/19	16	52.09	25	51.68	52.10	-9	8,297	-0.11%
2024/01/18	11	53.29	5	51.80	53.20	6	8,281	0.07%
2024/01/17	5	50.14	4	51.40	50.30	1	8,162	0.01%
2024/01/16	4	50.60	0.2	50.81	50.90	3.8	8,140	0.05%
2024/01/15	0	0.00	1	51.30	51.50	-1	8,140	-0.01%
2024/01/12	0	0.00	10	52.37	52.10	-10	8,160	-0.12%
2024/01/11	10	51.50	7	51.81	51.50	3	8,199	0.04%
2024/01/10	4	51.20	4	50.85	51.10	0	8,197	0.00%
2024/01/09	9	52.40	2	53.15	52.50	7	8,159	0.09%
2024/01/08	7.1	53.58	7.1	54.06	54.00	0	7,997	0.00%
2024/01/05	9	54.43	12.1	54.87	54.90	-3.1	7,872	-0.04%
2024/01/04	3	53.10	9.3	53.44	53.20	-6.3	7,462	-0.08%
2024/01/03	4.3	52.61	11.1	52.05	52.10	-6.8	7,437	-0.09%
2024/01/02	3	53.50	3	52.40	52.40	0	7,479	0.00%
2023/12/29	4	52.00	14.2	52.09	52.00	-10.2	7,457	-0.14%
2023/12/28	15	52.09	6	52.50	51.90	9	7,560	0.12%
2023/12/27	10	53.60	11	53.41	53.50	-1	7,538	-0.01%
2023/12/26	1	52.80	33	52.36	53.00	-32	7,480	-0.43%
2023/12/25	18	51.22	3	50.17	49.95	15	7,324	0.20%
2023/12/22	2.3	53.16	5	52.28	53.20	-2.8	7,252	-0.04%
2023/12/21	7	52.50	13	53.74	53.60	-6	7,195	-0.08%
2023/12/20	0	51.70	0	0.00	52.00	0	6,995	0.00%
2023/12/19	2	51.60	2	51.80	51.00	0	6,992	0.00%
2023/12/18	13	51.88	5	51.42	51.30	8	7,084	0.11%
2023/12/15	10	51.10	32	50.98	51.10	-22	7,143	-0.31%
2023/12/14	5	50.90	0	0.00	50.60	5	7,403	0.07%
2023/12/13	2	52.50	4	52.40	51.50	-2	7,594	-0.03%
2023/12/12	1	51.20	8	51.01	50.70	-7	8,078	-0.09%
2023/12/11	5	50.22	16	50.81	50.90	-11	8,421	-0.13%
2023/12/08	5	51.16	22	51.12	50.60	-17	8,403	-0.20%
2023/12/07	7	51.21	4	51.48	51.20	3	8,341	0.04%
2023/12/06	20.2	52.33	15	52.52	52.50	5.2	8,257	0.06%
2023/12/05	98.2	54.49	83.4	54.22	53.60	14.8	8,049	0.18%
2023/12/04	47	53.14	92.1	54.23	55.00	-45	7,193	-0.63%
2023/12/01	37	50.41	14	50.15	50.30	23	6,548	0.35%
2023/11/29	11	48.15	8	48.17	48.15	3	6,336	0.05%
2023/11/28	25	49.53	33.3	49.35	48.90	-8.3	6,225	-0.13%
2023/11/27	2	46.68	3	46.77	46.60	-1	5,540	-0.02%
2023/11/24	1	45.15	0	0.00	45.10	1	5,446	0.02%
2023/11/23	0	0.00	1	44.55	44.65	-1	5,462	-0.02%
2023/11/22	1	44.10	0	0.00	44.20	1	5,474	0.02%
2023/11/20	1	44.00	0	0.00	44.05	1	5,544	0.02%
2023/11/17	1	44.00	0	0.00	44.10	1	5,642	0.02%
2023/11/16	1	43.45	5	43.44	43.50	-4	5,753	-0.07%
2023/11/14	1.1	42.37	0	0.00	42.20	1.1	6,176	0.02%
2023/11/13	3	42.10	0	0.00	42.10	3	6,208	0.05%
2023/11/10	0.1	42.65	0	0.00	42.35	0.1	6,227	0.00%
2023/11/09	3	42.90	2	43.00	43.00	1	6,250	0.02%
2023/11/07	2	42.95	0	0.00	42.85	2	6,394	0.03%
2023/11/06	1	43.70	2	43.38	43.40	-1	6,414	-0.02%
2023/11/03	1	43.15	1	43.40	43.20	0	6,435	0.00%
2023/11/02	0	0.00	1	42.30	42.65	-1	6,452	-0.02%
2023/11/01	40	41.78	40	41.48	41.80	0	6,463	0.00%
2023/10/31	44	42.56	39	41.79	41.70	5	6,473	0.08%
2023/10/30	12	42.70	12	42.82	42.80	0	6,532	0.00%
2023/10/27	2	42.73	3	42.93	43.10	-1	6,644	-0.02%
2023/10/26	8	42.41	9	42.62	42.30	-1	6,662	-0.02%
2023/10/25	6	43.88	0	0.00	43.75	6	6,692	0.09%
2023/10/24	1	44.05	0	0.00	44.00	1	6,692	0.01%
2023/10/23	3	44.37	0	0.00	44.30	3	6,693	0.04%
2023/10/20	7	45.56	2	45.65	45.60	5	6,689	0.07%
2023/10/19	12	46.73	68	46.99	47.15	-56	6,775	-0.83%
2023/10/18	4	45.85	2	45.25	45.25	2	6,772	0.03%
2023/10/17	11	46.41	0	0.00	45.60	11	6,811	0.16%
2023/10/16	2.1	46.75	2	47.05	46.90	0.1	6,851	0.00%
2023/10/13	0	0.00	1	47.10	47.10	-1	6,933	-0.01%
2023/10/12	10.2	46.84	0	0.00	47.05	10.2	6,917	0.15%
2023/10/11	30	48.17	3	47.38	47.15	27	6,906	0.39%
2023/10/06	26	48.89	14	48.97	48.90	12	6,844	0.18%
2023/10/05	12	47.88	12	47.55	47.30	0	6,762	0.00%
2023/10/04	5	47.72	8	47.51	47.90	-3	6,708	-0.04%
2023/10/03	1	47.15	5.5	47.25	46.50	-4.5	6,612	-0.07%
2023/10/02	4	47.36	2.9	47.63	47.35	1.1	6,614	0.02%
2023/09/28	3	48.50	2.6	48.73	48.45	0.4	6,576	0.01%
2023/09/27	5	48.78	9	49.58	48.45	-4	6,577	-0.06%
2023/09/26	2	48.00	5	48.14	48.75	-3	6,572	-0.05%
2023/09/25	8.6	48.90	1.6	49.31	48.70	7	6,554	0.11%
2023/09/22	2	49.58	0	0.00	49.65	2	6,523	0.03%
2023/09/21	16	49.58	6	50.39	49.45	10	6,474	0.15%
2023/09/20	15	50.45	9	50.46	50.00	6	6,315	0.10%
2023/09/19	25	50.85	25	51.47	50.50	0	6,030	0.00%
2023/09/18	24	50.85	19	51.39	50.50	5	5,762	0.09%
2023/09/15	42	51.54	56.4	52.01	51.40	-14.4	5,563	-0.26%
2023/09/14	5.1	49.32	56	49.06	50.90	-50.9	4,974	-1.02%
2023/09/13	1	46.00	0	0.00	46.40	1	4,601	0.02%
2023/09/12	2	45.88	0	0.00	46.15	2	4,616	0.04%
2023/09/11	3	45.90	4	46.35	45.90	-1	4,608	-0.02%
2023/09/08	8	45.94	10	46.14	45.80	-2	4,591	-0.04%
2023/09/06	2	46.00	3	45.80	45.90	-1	4,572	-0.02%
2023/09/04	5	44.16	3	45.13	45.55	2	4,580	0.04%
2023/08/30	2	45.55	1	45.70	45.55	1	4,585	0.02%
2023/08/29	2	45.18	4.3	44.96	45.50	-2.3	4,615	-0.05%
2023/08/28	1	43.90	0	0.00	43.80	1	4,660	0.02%
2023/08/25	2	43.50	1	43.70	43.30	1	4,724	0.02%
2023/08/24	10	43.81	1	43.60	43.60	9	4,812	0.19%
2023/08/23	3	45.87	1	44.70	44.65	2	4,852	0.04%
2023/08/22	1	45.15	2	45.13	45.15	-1	4,915	-0.02%
2023/08/21	5	45.79	7	48.05	45.80	-2	4,840	-0.04%
2023/08/18	14.5	46.46	16	47.11	47.50	-1.5	4,706	-0.03%
2023/08/17	5	43.75	7	43.27	43.95	-2	4,435	-0.05%
2023/08/16	2	42.55	0	0.00	42.25	2	4,388	0.05%
2023/08/15	1	42.60	2	42.50	42.85	-1	4,380	-0.02%
2023/08/14	9	42.22	5	42.62	41.80	4	4,360	0.09%
2023/08/11	2	45.00	0	0.00	44.60	2	4,260	0.05%
2023/08/10	2	45.07	1	45.40	45.25	1	4,239	0.02%
2023/08/09	1	45.41	0	0.00	45.45	1	4,240	0.02%
2023/08/08	1	46.10	0	0.00	46.45	1	4,223	0.02%
2023/08/07	2	46.70	0	0.00	46.90	2	4,196	0.05%
2023/08/02	8	47.23	6	47.27	47.35	2	4,185	0.05%
2023/08/01	10	47.00	4	46.76	47.05	6	4,123	0.15%
2023/07/31	1	46.00	1	45.40	45.55	0	4,046	0.00%
2023/07/28	10.2	46.86	1	46.55	46.40	9.2	4,008	0.23%
2023/07/27	0.6	46.15	10	46.10	46.05	-9.4	3,924	-0.24%
2023/07/26	0.1	45.60	3	45.12	45.20	-2.9	3,930	-0.07%
2023/07/25	2	45.03	0	0.00	44.85	2	3,935	0.05%
2023/07/24	10	45.35	0	0.00	45.45	10	3,904	0.26%
2023/07/21	1	46.50	2	46.68	46.45	-1	3,800	-0.03%
2023/07/20	0	0.00	6	45.93	46.30	-6	3,738	-0.16%
2023/07/19	5.2	46.03	0	0.00	45.25	5.2	3,667	0.14%
2023/07/18	2.2	45.49	0	0.00	45.45	2.2	3,608	0.06%
2023/07/17	1	45.85	0	0.00	45.65	1	3,553	0.03%
2023/07/14	1	46.30	0	0.00	46.05	1	3,583	0.03%
2023/07/13	11	45.58	5	45.30	45.15	6	3,621	0.17%
2023/07/12	3	46.90	2	46.83	46.60	1	3,597	0.03%
2023/07/11	1	47.50	0	0.00	47.60	1	3,584	0.03%
2023/07/10	6	47.23	1	47.20	47.05	5	3,630	0.14%
2023/07/07	17	48.09	0	0.00	48.00	17	3,668	0.46%
2023/07/06	1	48.80	0	0.00	48.85	1	3,678	0.03%
2023/07/05	1	49.05	0	0.00	48.85	1	3,743	0.03%
2023/07/04	3.1	49.23	1	50.50	48.75	2.1	3,852	0.05%
2023/07/03	3.1	49.74	1	49.75	49.70	2.1	3,824	0.05%
2023/06/30	4.1	48.90	0	0.00	48.80	4.1	3,771	0.11%
2023/06/29	2	48.48	0	0.00	48.65	2	3,744	0.05%
2023/06/28	8	48.99	1	48.95	48.95	7	3,768	0.19%
2023/06/27	6	49.94	0	0.00	49.80	6	3,808	0.16%
2023/06/26	1	50.00	0	0.00	49.95	1	3,938	0.03%
2023/06/21	3	49.88	0	0.00	50.00	3	3,998	0.08%
2023/06/20	3	50.17	0	0.00	50.50	3	4,142	0.07%
2023/06/19	5	50.28	0	0.00	50.20	5	4,175	0.12%
2023/06/15	2.1	50.80	0	0.00	50.70	2.1	4,155	0.05%
2023/06/14	1.3	51.00	1	50.70	50.70	0.3	4,180	0.01%
2023/06/13	4	50.38	0	0.00	50.30	4	4,284	0.09%
2023/06/12	1.1	50.33	0	0.00	50.30	1.1	4,436	0.02%
2023/06/09	1	50.60	0	0.00	51.00	1	4,541	0.02%
2023/06/08	1	50.60	4	51.35	50.80	-3	4,597	-0.07%
2023/06/07	7	50.80	7	51.10	50.80	0	4,681	0.00%
2023/06/06	9	50.49	0	0.00	50.40	9	4,705	0.19%
2023/06/05	2	50.25	0	0.00	50.20	2	4,725	0.04%
2023/06/02	4.1	50.22	0	0.00	50.20	4.1	4,763	0.09%
2023/06/01	15.2	49.76	0	0.00	49.70	15.2	4,924	0.31%
2023/05/31	5.2	51.03	0	0.00	51.00	5.2	5,012	0.10%
2023/05/30	21.1	53.36	0	0.00	52.30	21.1	5,388	0.39%
2023/05/29	5	59.94	17	59.92	60.30	-12	5,653	-0.21%
2023/05/26	10.1	59.65	0	0.00	59.00	10.1	6,084	0.17%
2023/05/25	11	61.90	9	61.36	61.30	2	6,260	0.03%
2023/05/24	3	62.83	0	0.00	62.90	3	6,258	0.05%
2023/05/23	2	63.20	0	0.00	63.00	2	6,258	0.03%
2023/05/22	0	63.30	4	63.30	63.30	-4	6,247	-0.06%
2023/05/18	1	63.10	0	0.00	63.40	1	6,235	0.02%
2023/05/17	5	62.90	0	0.00	63.20	5	6,231	0.08%
2023/05/15	3	62.70	0	0.00	62.70	3	6,235	0.05%
2023/05/12	9	61.64	8	62.20	62.20	1	6,224	0.02%
2023/05/10	0	0.00	2	62.00	62.40	-2	6,249	-0.03%
2023/05/09	9	61.39	9	60.71	60.70	0	6,249	0.00%
2023/05/05	10	61.41	0	0.00	61.10	10	6,320	0.16%
2023/05/03	3	63.07	3	62.80	62.80	0	6,367	0.00%
2023/05/02	0	0.00	1	64.20	64.00	-1	6,397	-0.02%
2023/04/28	1	64.10	0	0.00	64.10	1	6,401	0.02%
2023/04/27	1	62.20	0	0.00	62.20	1	6,405	0.02%
2023/04/26	0	0.00	6	61.13	62.00	-6	6,421	-0.09%
2023/04/25	3	62.20	0	0.00	62.00	3	6,421	0.05%
2023/04/21	2	62.40	0	0.00	62.80	2	6,453	0.03%
2023/04/20	2	63.40	0	0.00	62.70	2	6,450	0.03%
2023/04/19	5	63.90	0	0.00	63.50	5	6,465	0.08%
2023/04/18	4.2	65.26	4	64.70	64.60	0.2	6,505	0.00%
2023/04/17	4	65.80	0	0.00	66.00	4	6,485	0.06%
2023/04/14	1	64.50	0	0.00	65.10	1	6,613	0.02%
2023/04/13	3	64.83	0	0.00	64.60	3	6,660	0.05%
2023/04/11	15	66.50	21	65.97	65.80	-6	6,629	-0.09%
2023/04/10	3	66.57	8	66.66	66.40	-5	6,650	-0.08%
2023/04/07	12	66.07	8	66.20	66.60	4	6,656	0.06%
2023/04/06	1	65.10	3	64.60	63.80	-2	6,658	-0.03%
2023/03/31	8	64.44	0	0.00	64.20	8	6,801	0.12%
2023/03/30	0	0.00	2	64.00	64.00	-2	7,577	-0.03%
2023/03/29	2	63.50	11	63.77	63.50	-9	8,017	-0.11%
2023/03/28	8	64.19	0	0.00	64.10	8	8,393	0.10%
2023/03/27	3	65.50	10	65.43	66.00	-7	8,799	-0.08%
2023/03/24	7.1	63.84	5	63.80	63.70	2.1	9,368	0.02%
2023/03/23	13	65.51	5.3	66.49	64.30	7.7	9,661	0.08%
2023/03/22	0.2	68.10	1	68.50	68.50	-0.8	9,562	-0.01%
2023/03/21	1	67.70	5	67.70	67.60	-4	9,583	-0.04%
2023/03/20	0	0.00	8	67.50	67.50	-8	9,621	-0.08%
2023/03/17	3	67.57	1	68.20	67.70	2	9,707	0.02%
2023/03/16	8	68.30	6	68.63	67.60	2	9,741	0.02%
2023/03/15	11	69.32	12	69.08	68.60	-1	9,749	-0.01%
2023/03/14	1	67.20	4	67.20	68.20	-3	9,785	-0.03%
2023/03/13	5	66.24	1	65.60	66.00	4	9,754	0.04%
2023/03/10	2	66.90	12	67.05	66.50	-10	9,724	-0.10%
2023/03/09	4	67.15	0	0.00	67.00	4	9,771	0.04%
2023/03/08	13	67.34	132	68.51	67.20	-119	9,788	-1.22%	大賣/鉅額交易
2023/03/07	1	68.59	19.1	68.54	68.30	-18	9,822	-0.18%
2023/03/06	91	68.77	18.3	68.65	68.50	72.7	9,870	0.74%
2023/03/03	10	70.29	10	70.21	70.60	0	9,858	0.00%
2023/03/02	29	70.17	30	70.52	69.90	-1	9,745	-0.01%
2023/03/01	29	68.13	45.2	67.94	67.40	-16.2	9,362	-0.17%
2023/02/24	138.3	66.94	24.2	67.91	68.00	114.2	9,027	1.26%	大買/鉅額交易
2023/02/23	20.1	65.47	32	65.06	65.50	-11.9	8,555	-0.14%
2023/02/22	8	62.20	10	61.96	61.90	-2	8,291	-0.02%
2023/02/21	11	61.81	0	0.00	61.80	11	8,291	0.13%
2023/02/20	1	60.00	0	0.00	60.50	1	8,451	0.01%
2023/02/17	5	60.20	1	60.50	60.20	4	8,532	0.05%
2023/02/16	0	0.00	2	61.30	61.10	-2	8,596	-0.02%
2023/02/15	1	61.10	0	0.00	61.00	1	8,730	0.01%
2023/02/13	0	0.00	1	60.80	61.10	-1	8,853	-0.01%
2023/02/10	0	61.35	8	61.50	61.30	-8	9,038	-0.09%
2023/02/09	5	62.04	16	62.22	62.00	-11	9,162	-0.12%
2023/02/08	0	62.00	4	62.00	62.10	-4	9,368	-0.04%
2023/02/07	0	0.00	5	61.46	61.70	-5	9,407	-0.05%
2023/02/06	2	60.75	3	60.70	61.20	-1	9,474	-0.01%
2023/02/03	4.1	61.60	3	62.10	61.60	1.1	9,524	0.01%
2023/02/02	0	0.00	4	61.50	61.90	-4	9,532	-0.04%
2023/02/01	0	61.20	2	61.40	61.20	-2	9,558	-0.02%
2023/01/31	1	60.40	0	0.00	60.70	1	9,590	0.01%
2023/01/30	17	59.85	18	59.80	59.90	-1	9,621	-0.01%
2023/01/17	0	59.60	0	0.00	59.80	0	9,647	0.00%
2023/01/16	6	58.30	6	58.15	58.50	0	9,738	0.00%
2023/01/13	2	59.40	0	0.00	58.80	2	9,758	0.02%
2023/01/12	7	59.76	10.1	59.27	59.20	-3.1	9,819	-0.03%
2023/01/11	0	0.00	7	60.01	60.00	-7	9,844	-0.07%
2023/01/10	22	60.93	18	60.13	60.10	4	9,885	0.04%
2023/01/09	20	60.10	23	60.57	60.80	-3	9,986	-0.03%
2023/01/06	29	60.69	19	60.17	60.00	10	10,019	0.10%
2023/01/05	11	60.32	28	60.47	60.80	-17	10,026	-0.17%
2023/01/04	26	60.55	17	60.04	60.00	9	10,126	0.09%
2023/01/03	10	62.24	8	62.16	62.60	2	10,141	0.02%
2022/12/30	11	61.84	10	61.64	61.40	1	10,203	0.01%
2022/12/29	2	61.90	4	61.43	61.40	-2	10,319	-0.02%
2022/12/28	10	61.56	12	61.28	61.30	-2	10,428	-0.02%
2022/12/27	7	62.46	4	62.88	62.10	3	10,510	0.03%
2022/12/26	3	63.00	6	63.15	62.70	-3	10,577	-0.03%
2022/12/23	5	64.80	3	65.13	64.80	2	10,549	0.02%
2022/12/22	42.1	65.89	60.4	65.36	67.00	-18.4	10,436	-0.18%
2022/12/21	46	64.81	34.2	64.75	64.80	11.8	9,828	0.12%
2022/12/20	17	63.65	20	63.55	62.80	-3	9,502	-0.03%
2022/12/19	36	63.07	30.2	62.35	61.90	5.8	9,246	0.06%
2022/12/16	33.6	64.99	22.9	65.32	64.40	10.7	8,936	0.12%
2022/12/15	9	62.70	10	62.32	63.50	-1	8,658	-0.01%
2022/12/14	20	58.17	18	58.77	58.80	2	8,714	0.02%
2022/12/13	1	60.30	4	60.03	59.60	-3	8,698	-0.03%
2022/12/12	1	58.90	3	59.77	58.90	-2	8,849	-0.02%
2022/12/09	11	60.10	15	59.15	60.10	-4	8,953	-0.04%
2022/12/08	9	57.69	0	0.00	57.80	9	9,250	0.10%
2022/12/07	44	58.72	45	59.29	58.20	-1	9,439	-0.01%
2022/12/06	5	59.56	10.1	59.38	57.90	-5.1	9,468	-0.05%
2022/12/05	4	62.30	5	62.02	61.30	-1	9,428	-0.01%
2022/12/02	7	61.51	6	61.67	61.50	1	9,492	0.01%
2022/12/01	3	62.27	8	62.58	61.50	-5	9,529	-0.05%
2022/11/30	14	61.14	13	61.43	61.90	1	9,486	0.01%
2022/11/29	4	60.58	5	60.68	61.30	-1	9,493	-0.01%
2022/11/28	2	59.65	3	59.20	59.40	-1	9,552	-0.01%
2022/11/25	11.2	60.97	10	60.85	60.70	1.2	9,562	0.01%
2022/11/24	3	59.10	4	59.18	59.80	-1	9,497	-0.01%
2022/11/23	3	58.17	1	58.00	58.70	2	9,479	0.02%
2022/11/22	8	56.90	8	57.30	57.20	0	9,543	0.00%
2022/11/18	4	57.63	3.1	57.53	57.70	0.9	9,624	0.01%
2022/11/17	2	58.50	3	58.50	58.50	-1	9,620	-0.01%
2022/11/16	4.1	59.90	9.1	59.67	59.00	-5	9,648	-0.05%
2022/11/15	3	58.00	18.3	58.05	58.50	-15.3	9,664	-0.16%
2022/11/14	1	58.60	6	58.22	58.30	-5	9,673	-0.05%
2022/11/11	1	57.50	2	57.40	57.30	-1	9,690	-0.01%
2022/11/10	0	0.00	8	57.16	56.80	-8	9,642	-0.08%
2022/11/09	5	56.72	34	56.71	57.10	-29	9,694	-0.30%
2022/11/08	22	56.84	12	57.28	56.70	10	9,791	0.10%
2022/11/07	7	55.87	14.1	55.84	55.60	-7.1	9,677	-0.07%
2022/11/04	13.1	54.53	4	55.00	54.90	9.1	9,596	0.09%
2022/11/03	0	0.00	1	50.90	51.40	-1	9,419	-0.01%
2022/11/02	0	0.00	3	52.87	52.00	-3	9,427	-0.03%
2022/11/01	6	51.58	3	52.03	51.10	3	9,403	0.03%
2022/10/31	28	52.09	6	52.63	52.30	22	9,403	0.23%
2022/10/28	18	53.94	19	52.80	52.80	-1	9,457	-0.01%
2022/10/27	9	53.50	10	53.86	54.10	-1	9,421	-0.01%
2022/10/26	15	53.18	11	53.60	53.70	4	9,417	0.04%
2022/10/25	1	55.10	3	55.13	54.40	-2	9,401	-0.02%
2022/10/24	4	55.78	8	55.49	55.40	-4	9,443	-0.04%
2022/10/21	1	53.90	2	53.30	53.00	-1	9,368	-0.01%
2022/10/20	4	52.18	0	0.00	53.00	4	9,375	0.04%
2022/10/19	2	55.15	2	55.45	54.50	0	9,370	0.00%
2022/10/18	3	54.20	3	54.57	54.70	0	9,388	0.00%
2022/10/17	19	51.83	21	52.97	53.50	-2	9,488	-0.02%
2022/10/14	33	53.95	40	53.96	54.00	-7	9,776	-0.07%
2022/10/13	11	53.11	9	53.81	51.60	2	9,780	0.02%
2022/10/12	11	54.80	6	55.30	53.80	5	9,889	0.05%
2022/10/11	17	56.22	8	56.53	56.10	9	9,820	0.09%
2022/10/07	2	58.45	17.1	58.99	58.90	-15.1	9,705	-0.16%
2022/10/06	17	56.81	18	57.63	58.30	-1	9,651	-0.01%
2022/10/05	6.3	57.35	13	57.70	57.40	-6.7	9,582	-0.07%
2022/10/04	17	54.56	30	55.80	56.50	-13	9,528	-0.14%
2022/10/03	3	53.10	10	53.21	53.90	-7	9,458	-0.07%
2022/09/30	20	50.49	15	50.97	51.70	5	9,524	0.05%
2022/09/29	8	51.46	6	51.80	51.20	2	9,759	0.02%
2022/09/28	32.1	53.40	29.3	52.20	51.50	2.8	10,070	0.03%
2022/09/27	25	55.17	19	55.58	55.50	6	10,023	0.06%
2022/09/26	5	55.80	17	55.76	55.20	-12	10,039	-0.12%
2022/09/23	22	58.54	28	58.12	57.90	-6	10,118	-0.06%
2022/09/22	58	59.42	53	58.48	58.00	5	10,163	0.05%
2022/09/21	12	58.68	20.1	58.84	59.70	-8.1	9,902	-0.08%
2022/09/20	10	55.70	12	55.63	55.40	-2	9,725	-0.02%
2022/09/19	24	55.92	27	55.28	55.10	-3	10,215	-0.03%
2022/09/16	10	58.59	6	58.77	59.10	4	10,379	0.04%
2022/09/15	11	58.53	12.2	58.66	59.00	-1.2	10,546	-0.01%
2022/09/14	23.1	56.34	21	56.50	56.70	2.1	10,629	0.02%
2022/09/13	8	55.06	1	54.90	54.60	7	10,650	0.07%
2022/09/12	10	56.19	10	55.09	55.80	0	10,866	0.00%
2022/09/08	3	52.67	4	52.73	52.70	-1	10,952	-0.01%
2022/09/07	3.1	53.90	2	54.00	54.20	1.1	11,060	0.01%
2022/09/06	4	55.40	4	55.25	55.10	0	11,209	0.00%
2022/09/05	0	0.00	22	54.59	54.30	-22	11,412	-0.19%
2022/09/02	1.2	54.48	6	54.97	54.10	-4.8	11,571	-0.04%
2022/09/01	6.1	56.35	4	56.55	55.80	2.1	11,840	0.02%
2022/08/31	1.3	57.90	1	57.70	57.90	0.3	12,072	0.00%
2022/08/30	11	57.91	25.4	58.00	57.90	-14.4	12,243	-0.12%
2022/08/29	23.1	58.49	16	58.00	58.00	7.1	12,384	0.06%
2022/08/26	26	62.43	21	62.58	62.60	5	12,564	0.04%
2022/08/25	4	62.73	7	62.94	62.20	-3	12,740	-0.02%
2022/08/24	26	63.68	20	63.03	62.80	6	13,040	0.05%
2022/08/23	6.1	63.92	1	63.80	63.80	5.1	13,155	0.04%
2022/08/22	12.1	64.96	1	64.00	64.90	11.1	13,280	0.08%
2022/08/19	38	68.64	15	68.19	68.10	23	13,663	0.17%
2022/08/18	24.1	69.48	24	69.51	69.30	0.1	13,935	0.00%
2022/08/17	12	69.33	8	69.25	69.20	4	14,208	0.03%
2022/08/16	15	68.77	14	68.64	68.50	1	14,467	0.01%
2022/08/15	56	68.36	22	69.37	69.60	34	15,072	0.23%
2022/08/12	7	68.23	2	68.00	68.60	5	15,127	0.03%
2022/08/11	2	67.00	6	67.07	66.90	-4	15,344	-0.03%
2022/08/10	2	67.30	2	66.80	66.90	0	15,521	0.00%
2022/08/09	10	67.15	2	67.40	67.40	8	15,835	0.05%
2022/08/08	2	66.85	1	66.80	66.70	1	16,152	0.01%
2022/08/05	2	66.75	2	67.15	67.50	0	16,343	0.00%
2022/08/04	6	66.98	7	66.11	66.40	-1	16,756	-0.01%
2022/08/03	6	67.33	3	67.10	67.20	3	17,114	0.02%
2022/08/02	3.1	67.13	10	67.65	68.00	-6.9	17,767	-0.04%
2022/08/01	1	68.80	1	68.80	68.80	0	18,273	0.00%
2022/07/29	12	68.95	13	68.72	68.60	-1	18,835	-0.01%
2022/07/28	4	68.05	4	67.80	68.00	0	19,610	0.00%
2022/07/27	15	67.89	20	68.15	68.30	-5	20,306	-0.02%
2022/07/26	5.1	67.34	20.1	67.36	67.60	-15	20,545	-0.07%
2022/07/25	5	68.18	10	67.61	68.00	-5	20,856	-0.02%
2022/07/22	31	69.15	28	69.33	69.50	3	20,982	0.01%
2022/07/21	37	69.33	27	68.62	68.20	10	21,120	0.05%
2022/07/20	14	68.00	19	67.26	67.20	-5	20,998	-0.02%
2022/07/19	22	67.86	14	67.76	67.80	8	21,373	0.04%
2022/07/18	14	66.72	4	66.70	66.50	10	21,806	0.05%
2022/07/15	12.1	64.92	0	0.00	65.30	12.1	22,470	0.05%
2022/07/14	8.5	65.79	2	65.30	66.30	6.5	23,861	0.03%
2022/07/13	29	65.88	20	64.89	64.70	9	24,483	0.04%
2022/07/12	7	64.24	12	64.42	64.00	-5	24,813	-0.02%
2022/07/11	5	67.24	3	67.43	67.10	2	25,378	0.01%
2022/07/08	11	67.09	7	67.10	67.10	4	25,436	0.02%
2022/07/07	37	64.13	40.2	65.03	65.60	-3.2	25,271	-0.01%
2022/07/06	11	66.08	16	65.81	65.30	-5	25,067	-0.02%
2022/07/05	26	63.13	22	64.06	64.30	4	24,880	0.02%
2022/07/04	11.1	62.51	7.1	61.74	62.10	4	24,830	0.02%
2022/07/01	16	64.40	18.1	62.73	61.80	-2.1	24,789	-0.01%
2022/06/30	17.2	66.94	20	65.55	65.00	-2.8	24,566	-0.01%
2022/06/29	42	68.07	52	67.87	67.90	-10	24,375	-0.04%
2022/06/28	36	69.28	36	70.14	70.30	0	24,253	0.00%
2022/06/27	72.6	71.67	62.1	71.43	71.20	10.5	24,082	0.04%
2022/06/24	19.1	67.88	16	67.43	66.80	3.1	23,592	0.01%
2022/06/23	21	67.41	24	67.07	66.40	-3	23,286	-0.01%
2022/06/22	32	69.61	46	68.52	68.00	-14	23,057	-0.06%
2022/06/21	12.1	73.07	10	73.17	73.10	2.1	22,630	0.01%
2022/06/20	17	74.53	14	72.77	72.60	3	22,392	0.01%
2022/06/17	9	79.80	18	79.26	78.60	-9	22,053	-0.04%
2022/06/16	21.1	83.93	116	82.28	80.00	-94.9	21,857	-0.43%	大賣/
2022/06/15	20.1	85.51	16	83.93	83.60	4.1	21,658	0.02%
2022/06/14	20.1	85.28	14	84.96	85.40	6.1	21,510	0.03%
2022/06/13	27.1	88.24	14	87.84	87.30	13.1	21,437	0.06%
2022/06/10	41.7	90.36	25.9	90.83	91.00	15.8	21,527	0.07%
2022/06/09	93.3	94.79	33	93.58	93.10	60.3	21,528	0.28%
2022/06/08	49.3	99.17	3	99.50	98.20	46.3	21,804	0.21%
2022/06/07	101.1	104.54	200	104.49	104.50	-98.9	22,353	-0.44%	大買/大賣/
2022/06/06	67.6	104.35	14.2	104.54	102.00	53.4	22,305	0.24%
2022/06/02	187.3	103.68	24.2	103.27	103.50	163.1	22,127	0.74%	大買/鉅額交易
2022/06/01	22	99.45	50.2	100.49	102.00	-28.2	22,033	-0.13%
2022/05/31	29	97.76	32	97.58	97.60	-3	21,879	-0.01%
2022/05/30	46	97.23	27	97.19	97.80	19	21,952	0.09%
2022/05/27	78.2	98.33	35	97.91	97.50	43.2	21,887	0.20%
2022/05/26	16	99.58	27	99.51	100.50	-11	21,470	-0.05%
2022/05/25	27	98.13	14	99.39	97.70	13	21,354	0.06%
2022/05/24	46.1	97.93	45	97.53	97.20	1.1	21,214	0.00%
2022/05/23	44	97.61	69.3	98.04	97.40	-25.3	21,216	-0.12%
2022/05/20	23	93.83	17.3	93.52	93.60	5.7	20,693	0.03%
2022/05/19	36	90.88	45	91.50	91.90	-9	20,716	-0.04%
2022/05/18	14	93.43	10.2	93.50	93.40	3.8	20,599	0.02%
2022/05/17	56	93.93	12	94.38	91.80	44	20,581	0.21%
2022/05/16	56.2	94.87	78	93.52	95.50	-21.8	20,511	-0.11%
2022/05/13	22	95.39	33	95.00	94.60	-11	20,239	-0.05%
2022/05/12	72.2	97.80	45	96.71	94.50	27.2	20,084	0.14%
2022/05/11	44.5	98.77	44.1	99.00	98.00	0.4	19,675	0.00%
2022/05/10	56.1	102.93	51	102.58	101.00	5.1	19,482	0.03%
2022/05/09	49	104.38	51	103.22	100.50	-2	18,875	-0.01%
2022/05/06	39.1	105.42	52.1	104.91	108.00	-13	18,397	-0.07%
2022/05/05	49	102.73	88.4	103.88	105.00	-39.4	17,863	-0.22%
2022/05/04	43	98.60	50.3	99.38	100.50	-7.3	17,011	-0.04%
2022/05/03	13	92.62	12	93.04	94.60	1	16,316	0.01%
2022/04/29	26.3	90.10	42.4	91.10	92.20	-16.1	16,138	-0.10%
2022/04/28	17	87.52	19.2	88.19	87.00	-2.2	15,888	-0.01%
2022/04/27	21	86.25	16.1	86.08	86.00	4.9	15,709	0.03%
2022/04/26	16.1	86.76	5	86.60	85.40	11.1	15,567	0.07%
2022/04/25	47.1	91.02	38.7	90.78	88.30	8.4	15,288	0.05%
2022/04/22	53.1	98.77	52	98.64	97.80	1.1	14,841	0.01%
2022/04/21	35	102.09	43.2	102.20	100.50	-8.2	14,272	-0.06%
2022/04/20	77.2	101.85	72.5	102.07	98.60	4.7	13,562	0.03%
2022/04/19	33	98.51	47.3	99.43	98.50	-14.3	12,164	-0.12%
2022/04/18	23.2	98.75	57.4	96.99	95.80	-34.3	11,499	-0.30%
2022/04/15	61	97.80	47	96.45	99.30	14	11,147	0.13%
2022/04/14	18	90.67	18	90.92	91.10	0	10,553	0.00%
2022/04/13	1	89.00	10	89.01	88.40	-9	10,569	-0.09%
2022/04/12	20.1	88.10	15	88.21	87.70	5.1	10,571	0.05%
2022/04/11	27.7	90.80	35.4	90.45	90.50	-7.7	10,472	-0.07%
2022/04/08	7.3	87.74	2	88.00	88.50	5.3	10,337	0.05%
2022/04/07	1.2	87.90	6	87.95	84.80	-4.8	10,279	-0.05%
2022/04/06	0	86.80	4	86.77	87.50	-4	10,235	-0.04%
2022/04/01	5	86.70	5	86.10	87.50	0	10,292	0.00%
2022/03/31	11	86.00	11	86.36	86.40	0	10,304	0.00%
2022/03/30	11.1	86.47	5	86.92	86.90	6.1	10,330	0.06%
2022/03/29	5.2	86.52	0	0.00	86.30	5.2	10,363	0.05%
2022/03/28	2	84.55	2.1	84.93	86.50	-0.1	10,438	0.00%
2022/03/25	5.1	84.47	2	84.00	84.70	3.1	10,660	0.03%
2022/03/24	5.2	86.70	1	87.30	86.40	4.2	10,848	0.04%
2022/03/23	4	87.75	1	88.50	88.00	3	11,509	0.03%
2022/03/22	2	86.91	0	0.00	86.70	2	12,102	0.02%
2022/03/21	15	88.37	19	88.12	87.80	-4	12,365	-0.03%
2022/03/18	2	88.70	1	88.60	88.30	1	12,395	0.01%
2022/03/17	25.4	88.07	23	88.86	88.50	2.4	12,374	0.02%
2022/03/16	31.1	90.83	17	88.21	87.50	14.1	12,354	0.11%
2022/03/15	28	95.76	24	96.35	92.20	4	12,199	0.03%
2022/03/14	18	100.64	18.1	100.59	99.40	0	12,142	0.00%
2022/03/11	30.1	98.96	34	98.94	99.50	-4	11,808	-0.03%
2022/03/10	29	97.23	45.1	96.85	99.50	-16.1	11,305	-0.14%
2022/03/09	14	89.73	14	89.91	90.50	0	10,610	0.00%
2022/03/08	4	88.64	6	88.72	85.90	-2	10,644	-0.02%
2022/03/07	10	89.64	14	88.94	89.90	-4	10,536	-0.04%
2022/03/04	38	93.30	29	92.74	91.50	9	10,468	0.09%
2022/03/03	20	94.01	10	93.58	93.50	10	10,289	0.10%
2022/03/02	12	92.09	10	92.01	92.00	2	10,161	0.02%
2022/03/01	10	92.08	20	91.75	92.70	-10	10,086	-0.10%
2022/02/25	40	91.03	21	90.87	89.90	19	9,997	0.19%
2022/02/24	11	91.79	42	91.61	89.80	-31	9,799	-0.32%
2022/02/23	28	92.06	28	90.51	91.90	0	9,637	0.00%
2022/02/22	9	89.88	45.2	89.80	89.50	-36.2	9,332	-0.39%
2022/02/21	40	89.69	44	89.65	90.00	-4	9,196	-0.04%
2022/02/18	20	89.61	40	89.58	89.90	-20	9,023	-0.22%
2022/02/17	15	88.66	99	88.49	88.50	-84	8,932	-0.94%
2022/02/16	110	87.96	25	87.79	89.60	85	8,823	0.96%	大買/
2022/02/15	5	84.68	0	0.00	84.30	5	8,687	0.06%
2022/02/14	5	84.00	23	83.42	83.20	-18	8,690	-0.21%
2022/02/11	3	83.60	5	83.96	83.00	-2	8,694	-0.02%
2022/02/10	9	84.28	22	83.05	84.00	-13	8,765	-0.15%
2022/02/09	0	0.00	12	80.68	81.00	-12	8,665	-0.14%
2022/02/08	32	78.98	37	78.66	79.80	-5	8,694	-0.06%
2022/02/07	25	77.78	18	76.43	78.50	7	8,886	0.08%
2022/01/26	17	74.05	4	74.43	73.40	13	9,113	0.14%
2022/01/25	4	74.40	6	73.62	73.10	-2	9,189	-0.02%
2022/01/24	16	74.47	14.2	75.37	75.90	1.9	9,262	0.02%
2022/01/21	3.2	77.33	5	76.88	77.50	-1.9	9,285	-0.02%
2022/01/20	6	75.62	10	74.95	76.10	-4	9,246	-0.04%
2022/01/19	16	75.86	9	77.08	74.90	7	9,303	0.08%
2022/01/18	1	79.00	7	78.43	79.00	-6	9,205	-0.07%
2022/01/17	1	77.90	0	0.00	78.50	1	9,291	0.01%
2022/01/14	16	78.08	8	77.48	79.10	8	9,374	0.09%
2022/01/13	22	78.14	22	78.20	78.20	0	9,432	0.00%
2022/01/12	11	77.98	1	79.20	78.00	10	9,517	0.11%
2022/01/11	6	79.45	11	79.36	79.40	-5	9,558	-0.05%
2022/01/10	12	80.05	13	79.18	79.60	-1	9,759	-0.01%
2022/01/07	0.1	80.30	8	80.18	79.80	-7.9	9,786	-0.08%
2022/01/06	0	0.00	7	81.94	81.60	-7	9,897	-0.07%
2022/01/05	29	81.28	23	81.39	81.40	6	9,908	0.06%
2022/01/04	12.1	80.47	10.1	81.10	81.00	2	10,021	0.02%
2022/01/03	27	81.14	20	80.17	80.30	7	10,181	0.07%
2021/12/30	16	81.41	16	81.56	81.60	0	10,494	0.00%
2021/12/29	2	82.80	7.4	82.99	82.60	-5.4	10,668	-0.05%
2021/12/28	15	82.97	10	83.57	81.90	5	10,790	0.05%
2021/12/27	6.2	82.86	6	82.97	82.50	0.2	11,021	0.00%
2021/12/24	16	82.82	15	82.41	82.80	1	11,269	0.01%
2021/12/23	27.1	84.01	43	83.49	83.10	-16	11,531	-0.14%
2021/12/22	24	83.38	43	83.30	83.50	-19	11,633	-0.16%
2021/12/21	50.1	83.60	29	83.31	83.50	21.1	11,559	0.18%
2021/12/20	29	84.35	31	83.32	83.00	-2	11,394	-0.02%
2021/12/17	102	83.77	135.2	84.13	83.40	-33.2	11,254	-0.29%	大買/大賣/
2021/12/16	36	79.76	41	79.16	79.70	-5	10,636	-0.05%
2021/12/15	9	74.39	28	77.16	77.50	-19	10,067	-0.19%
2021/12/14	5	71.26	12	71.81	70.50	-7	9,882	-0.07%
2021/12/13	4	74.05	1	73.50	73.20	3	9,896	0.03%
2021/12/10	40	73.34	29	72.70	72.60	11	9,981	0.11%
2021/12/09	3	75.26	10	74.73	74.70	-7	10,063	-0.07%
2021/12/08	26	76.58	10	75.70	75.70	16	10,226	0.16%
2021/12/07	12	75.22	13	75.28	75.30	-1	10,085	-0.01%
2021/12/06	8	74.61	6	75.08	74.10	2	10,137	0.02%
2021/12/03	15	74.55	4	74.23	73.00	11	10,232	0.11%
2021/12/02	6	75.00	13	74.41	74.90	-7	10,590	-0.07%
2021/12/01	3	72.20	6	72.70	72.70	-3	10,660	-0.03%
2021/11/30	18	72.20	16	72.57	73.10	2	11,010	0.02%
2021/11/29	12	69.63	7	70.76	70.60	5	11,221	0.04%
2021/11/26	7	70.61	18	72.29	69.80	-11	11,592	-0.09%
2021/11/25	1	74.20	13	73.98	74.00	-12	11,822	-0.10%
2021/11/24	7	72.71	16	73.12	73.20	-9	12,403	-0.07%
2021/11/23	3	72.20	6	72.00	71.50	-3	12,572	-0.02%
2021/11/22	7	71.39	11	70.59	71.40	-4	13,003	-0.03%
2021/11/19	12	70.28	24	70.98	69.50	-12	13,714	-0.09%
2021/11/18	1	71.70	1	71.10	71.10	0	15,042	0.00%
2021/11/17	7	71.03	7	71.04	70.80	0	15,308	0.00%
2021/11/16	26	72.22	47	72.73	72.80	-21	15,561	-0.13%
2021/11/15	40	71.70	24	70.73	70.60	16	16,377	0.10%
2021/11/12	2	73.10	63	73.24	73.20	-61	16,816	-0.36%
2021/11/11	23	71.95	18	70.75	70.60	5	16,780	0.03%
2021/11/10	21	72.46	2	72.40	72.60	19	16,824	0.11%
2021/11/09	5	71.80	35	72.15	72.90	-30	16,866	-0.18%
2021/11/08	30	70.45	20	71.08	71.60	10	16,862	0.06%
2021/11/05	7	69.46	13	69.44	70.30	-6	16,934	-0.04%
2021/11/04	39	71.09	43	70.83	69.10	-4	17,083	-0.02%
2021/11/03	24	69.08	42	68.38	68.00	-18	17,159	-0.10%
2021/11/02	22	66.75	12	66.77	66.70	10	17,617	0.06%
2021/11/01	1	66.00	9	66.83	67.00	-8	17,840	-0.04%
2021/10/29	6	64.63	6	65.10	65.30	0	17,819	0.00%
2021/10/28	17	65.45	19	64.83	64.60	-2	17,868	-0.01%
2021/10/27	27	66.36	13	66.23	65.70	14	18,117	0.08%
2021/10/26	8	68.06	0	0.00	68.00	8	18,603	0.04%
2021/10/25	10	68.60	58	69.01	68.70	-48	19,193	-0.25%
2021/10/22	1	68.00	53	67.95	68.20	-52	19,525	-0.27%
2021/10/21	5	70.42	57	70.49	70.20	-52	19,883	-0.26%
2021/10/20	6	69.33	33	69.45	68.80	-27	20,089	-0.13%
2021/10/19	10	67.53	16	67.59	67.70	-6	20,461	-0.03%
2021/10/18	21	65.85	119	65.39	67.70	-98	20,902	-0.47%	大賣/
2021/10/15	15	68.07	5	67.96	68.10	10	21,232	0.05%
2021/10/14	16	67.20	16	68.37	68.20	0	21,392	0.00%
2021/10/13	13	69.02	10	69.58	67.70	3	21,481	0.01%
2021/10/12	19	71.51	20	71.14	69.60	-1	22,429	0.00%
2021/10/08	24	75.99	15	75.57	76.30	9	22,963	0.04%
2021/10/07	7	76.27	13	76.61	75.50	-6	23,501	-0.03%
2021/10/06	5	71.64	18	71.47	71.30	-13	23,866	-0.05%
2021/10/05	20	70.68	2	68.50	71.50	18	24,268	0.07%
2021/10/04	69	72.27	19	71.89	70.50	50	24,809	0.20%
2021/10/01	27	76.53	6	75.63	74.40	21	25,770	0.08%
2021/09/30	12	81.89	24	79.74	80.90	-12	26,652	-0.05%
2021/09/29	43	78.37	35	79.27	77.00	8	27,527	0.03%
2021/09/28	3	77.53	3	78.20	77.90	0	28,566	0.00%
2021/09/27	14	80.46	2	79.30	79.20	12	29,831	0.04%
2021/09/24	1.2	80.58	15	81.16	81.20	-13.8	33,083	-0.04%
2021/09/23	2	78.90	17	79.52	78.90	-15	34,886	-0.04%
2021/09/22	16	78.39	12	77.94	77.80	4	37,267	0.01%
2021/09/17	10	79.33	6	79.88	80.00	4	39,933	0.01%
2021/09/16	3	79.20	2	79.25	79.30	1	42,963	0.00%
2021/09/15	1	79.90	9	79.63	79.90	-8	46,178	-0.02%
2021/09/14	15	80.45	12	79.88	78.30	3	48,285	0.01%
2021/09/13	18	79.92	12	80.17	79.50	6	51,510	0.01%
2021/09/10	3	77.53	2	79.10	78.80	1	51,714	0.00%
2021/09/09	18	78.28	14	78.12	78.20	4	53,088	0.01%
2021/09/08	13	78.19	15	78.79	79.40	-2	53,904	0.00%
2021/09/07	61	80.57	39	79.22	78.20	22	55,329	0.04%
2021/09/06	26	79.87	19	78.52	77.70	7	55,943	0.01%
2021/09/03	34.5	81.86	10.2	80.47	81.30	24.3	56,818	0.04%
2021/09/02	32	83.23	26	84.00	84.60	6	56,864	0.01%
2021/09/01	67	85.80	12	84.28	83.50	55	57,142	0.10%
2021/08/31	23	90.08	8	89.89	89.50	15	57,798	0.03%
2021/08/30	93	92.09	95	92.17	90.50	-2	58,324	0.00%
2021/08/27	21	88.55	27	88.71	88.80	-6	58,913	-0.01%
2021/08/26	48	89.85	38	89.99	89.70	10	61,224	0.02%
2021/08/25	36	88.98	67	89.63	91.00	-31	62,654	-0.05%
2021/08/24	205.2	89.09	115	89.38	87.00	90.2	62,379	0.14%	大買/大賣/
2021/08/23	6	84.93	13	86.95	87.30	-7	61,844	-0.01%
2021/08/20	30	78.44	121	78.86	79.40	-91	62,542	-0.15%	大賣/
2021/08/19	120	82.15	67	81.08	76.70	53	62,969	0.08%	大買/
2021/08/18	72	77.58	45	79.03	81.60	27	62,946	0.04%
2021/08/17	14	76.40	12	76.74	74.20	2	63,698	0.00%
2021/08/16	4	76.30	4.6	76.33	76.10	-0.6	65,314	0.00%
2021/08/13	14.1	77.70	14	78.01	76.10	0.1	66,434	0.00%
2021/08/12	9	77.20	6	77.73	77.90	3	67,719	0.00%
2021/08/11	12	76.46	33	75.92	76.40	-21	68,500	-0.03%
2021/08/10	32.1	79.50	16	79.61	77.10	16.1	68,870	0.02%
2021/08/09	20	82.02	19	82.26	79.60	1	69,060	0.00%
2021/08/06	113.4	82.54	67	83.66	82.00	46.4	69,491	0.07%	大買/
2021/08/05	58	80.53	10	80.02	79.20	48	69,395	0.07%
2021/08/04	1	78.02	2	78.95	78.50	-1	69,542	0.00%
2021/08/03	18	78.28	20	77.86	77.90	-2	70,666	0.00%
2021/08/02	37	78.12	33	78.82	79.00	4	70,835	0.01%
2021/07/30	56.5	81.37	46	80.53	78.00	10.5	70,764	0.01%
2021/07/29	41	79.13	35.1	80.97	83.20	6	70,488	0.01%
2021/07/28	81	75.86	76.3	76.05	75.70	4.7	70,084	0.01%
2021/07/27	31	78.44	32.1	77.27	75.00	-1.1	69,851	0.00%
2021/07/26	80.5	81.05	78	79.22	78.00	2.5	69,664	0.00%
2021/07/23	35.1	80.59	42	80.91	81.60	-7	69,686	-0.01%
2021/07/22	54	79.21	82	78.46	78.20	-28	69,480	-0.04%
2021/07/21	48	81.51	32	80.90	79.50	16	69,262	0.02%
2021/07/20	16	83.61	38	83.09	83.00	-22	69,033	-0.03%
2021/07/19	61.5	87.70	55	87.65	86.60	6.5	70,040	0.01%
2021/07/16	141.3	92.22	159.1	92.90	88.00	-17.8	70,757	-0.03%	大買/大賣/
2021/07/15	72.1	88.19	47	89.55	91.40	25.1	70,483	0.04%
2021/07/14	62.5	87.49	89.1	85.36	83.10	-26.6	71,253	-0.04%
2021/07/13	147.6	91.84	305	90.05	88.00	-157.4	71,451	-0.22%	大買/大賣/鉅額交易
2021/07/12	137	98.89	197	97.30	95.00	-60	71,273	-0.08%	大買/大賣/
2021/07/09	148.1	97.62	184.1	95.23	95.00	-36	70,768	-0.05%	大買/大賣/
2021/07/08	233.2	98.17	161.3	100.07	101.00	71.9	70,237	0.10%	大買/大賣/
2021/07/07	285	100.94	465.3	97.57	96.40	-180.3	69,118	-0.26%	大買/大賣/鉅額交易
2021/07/06	249	102.47	252.9	100.83	99.90	-3.9	68,179	-0.01%	大買/大賣/
2021/07/05	324.3	102.63	278.1	100.68	99.30	46.2	67,273	0.07%	大買/大賣/
2021/07/02	262.3	113.59	353	107.94	109.50	-90.7	66,281	-0.14%	大買/大賣/
2021/07/01	333.1	114.44	400	115.18	111.00	-66.9	65,435	-0.10%	大買/大賣/
2021/06/30	145	104.76	180.6	108.57	110.50	-35.5	62,480	-0.06%	大買/大賣/
2021/06/29	304	106.14	351	105.01	100.50	-47	60,994	-0.08%	大買/大賣/
2021/06/28	258.1	107.59	206.7	107.74	107.00	51.4	59,009	0.09%	大買/大賣/
2021/06/25	262.2	102.16	291.3	102.03	102.00	-29.1	56,329	-0.05%	大買/大賣/
2021/06/24	357.2	94.02	349.6	96.32	98.10	7.6	53,319	0.01%	大買/大賣/
2021/06/23	296.7	94.17	292.6	91.96	89.80	4.1	50,069	0.01%	大買/大賣/
2021/06/22	295.1	97.69	308	97.92	99.70	-12.9	47,918	-0.03%	大買/大賣/
2021/06/21	16.6	90.56	12	90.70	90.70	4.6	44,599	0.01%
2021/06/18	154	80.40	220.7	82.08	82.50	-66.7	44,279	-0.15%	大買/大賣/
2021/06/17	197	73.42	151	73.52	75.00	46	43,059	0.11%	大買/大賣/
2021/06/16	202.6	75.12	164	73.97	71.70	38.6	42,298	0.09%	大買/大賣/
2021/06/15	169.5	73.77	321.4	74.41	74.30	-152	40,804	-0.37%	大買/大賣/鉅額交易
2021/06/11	105.1	71.13	126.1	70.91	70.50	-21	39,747	-0.05%	大買/大賣/
2021/06/10	79	66.59	35	66.25	67.80	44	38,670	0.11%
2021/06/09	82.2	67.79	78	67.05	66.90	4.2	38,325	0.01%
2021/06/08	122.1	68.87	166.1	68.44	67.50	-44	37,791	-0.12%	大買/大賣/
2021/06/07	176.1	67.49	101	65.92	65.40	75.1	36,736	0.20%	大買/大賣/
2021/06/04	101.2	74.06	91	72.80	70.20	10.2	35,885	0.03%	大買/
2021/06/03	219.4	78.87	149.5	78.49	76.70	69.9	34,724	0.20%	大買/大賣/
2021/06/02	103.2	74.06	137	75.96	77.00	-33.8	32,196	-0.11%	大買/大賣/
2021/06/01	15	68.81	60	68.37	70.00	-45	30,426	-0.15%
2021/05/31	61	69.83	34	68.78	67.40	27	29,963	0.09%
2021/05/28	115.6	68.54	65.2	69.46	68.60	50.4	29,180	0.17%	大買/
2021/05/27	25.1	67.34	22.1	67.06	68.20	3.1	28,200	0.01%
2021/05/26	37.1	66.64	64	67.23	66.10	-26.9	27,470	-0.10%
2021/05/25	190	66.42	50.1	68.49	65.50	139.9	26,646	0.53%	大買/鉅額交易
2021/05/24	111.2	71.52	127.4	71.29	70.00	-16.1	25,420	-0.06%	大買/大賣/
2021/05/21	106	65.65	91	66.05	67.70	15	23,704	0.06%	大買/
2021/05/20	95.1	64.48	104	65.03	61.70	-8.9	22,447	-0.04%	大賣/
2021/05/19	66	63.16	51	63.07	64.90	15	21,046	0.07%
2021/05/18	93	57.60	36	57.72	59.00	57	20,204	0.28%
2021/05/17	57.1	54.55	59	55.30	53.70	-1.9	19,623	-0.01%
2021/05/14	40	57.46	58	56.72	59.60	-18	19,165	-0.09%
2021/05/13	71	58.11	52.6	58.36	57.50	18.4	18,372	0.10%
2021/05/12	35	67.61	25	66.29	63.80	10	17,695	0.06%
2021/05/11	96.1	74.48	119.3	74.93	70.80	-23.2	17,218	-0.13%	大賣/
2021/05/10	67.3	72.18	66	72.66	75.10	1.3	15,994	0.01%
2021/05/07	77	63.29	75	62.81	68.30	2	15,655	0.01%
2021/05/06	59	68.13	73	66.57	66.10	-14	15,376	-0.09%
2021/05/05	32	64.59	97	67.93	68.50	-65	15,070	-0.43%
2021/05/04	9.1	69.62	39	70.99	67.00	-30	14,815	-0.20%
2021/05/03	76.1	75.95	5.2	74.69	74.40	70.9	14,627	0.48%
2021/04/29	79.1	70.09	90	68.61	70.80	-10.9	14,362	-0.08%
2021/04/28	21	66.64	11	66.35	66.50	10	14,027	0.07%
2021/04/27	47	66.94	54.1	65.62	66.10	-7.1	13,789	-0.05%
2021/04/26	80.1	61.55	20.8	62.67	64.30	59.3	13,492	0.44%
2021/04/23	104	56.00	81	56.36	58.60	23	13,222	0.17%	大買/
2021/04/22	80	57.34	54	55.21	54.10	26	12,087	0.22%
2021/04/21	96	53.07	76.9	52.60	53.90	19.1	11,255	0.17%
2021/04/20	91	48.43	57	48.79	49.00	34	10,506	0.32%
2021/04/19	61.1	46.01	36	46.71	46.90	25.1	9,456	0.27%
2021/04/16	25	40.33	17.1	42.16	42.75	7.9	8,607	0.09%
2021/04/15	5.1	38.76	5	39.14	38.90	0.1	8,037	0.00%
2021/04/14	1	37.90	12	39.35	38.00	-11	7,958	-0.14%
2021/04/13	4	38.43	4	38.64	38.20	0	7,811	0.00%
2021/04/12	41	38.57	19	38.61	38.40	22	7,710	0.29%
2021/04/09	10	38.03	35	37.65	37.55	-25	7,495	-0.33%
2021/04/08	12	40.02	15	39.91	39.50	-3	7,199	-0.04%
2021/04/07	14	40.18	53.3	40.33	40.00	-39.3	6,955	-0.57%
2021/04/06	17	38.35	34.1	38.60	38.90	-17.1	6,566	-0.26%
2021/04/01	28.1	36.52	6	36.16	36.45	22.1	6,256	0.35%
2021/03/31	80	35.36	264	34.93	35.80	-184	5,819	-3.16%	大賣/鉅額交易
2021/03/30	1	32.65	0	0.00	32.95	1	5,335	0.02%
2021/03/29	1	32.70	2.1	32.90	33.00	-1.1	5,308	-0.02%
2021/03/26	0.1	31.30	2	31.43	32.35	-1.9	5,372	-0.04%
2021/03/25	23	30.95	1	31.45	30.85	22	5,535	0.40%
2021/03/24	2	31.78	7	31.97	32.00	-5	5,523	-0.09%
2021/03/23	0	0.00	22	31.95	32.40	-22	5,456	-0.40%
2021/03/22	5	32.80	7	33.21	32.95	-2	5,314	-0.04%
2021/03/19	15	31.94	10	31.88	32.00	5	5,046	0.10%
2021/03/18	5	31.00	18	31.22	31.45	-13	4,834	-0.27%
2021/03/17	3	29.90	12	30.00	30.20	-9	4,698	-0.19%
2021/03/16	6.1	29.87	4	29.75	29.90	2.1	4,630	0.04%
2021/03/15	7	29.60	0.2	29.50	29.85	6.8	4,593	0.15%
2021/03/12	1	28.95	4	29.01	29.05	-3	4,540	-0.07%
2021/03/11	2	28.88	6	29.03	28.80	-4	4,490	-0.09%
2021/03/10	2	28.65	0	0.00	28.85	2	4,446	0.04%
2021/03/09	5	28.72	10.1	28.49	28.65	-5.1	4,404	-0.12%
2021/03/08	0	0.00	67	28.09	28.00	-67	4,313	-1.55%
2021/03/05	0	0.00	51.1	28.19	27.90	-51.1	4,276	-1.19%
2021/03/04	3	28.00	5	28.20	28.25	-2	4,135	-0.05%
2021/03/02	0	0.00	56	27.18	27.30	-56	4,044	-1.38%
2021/02/26	9	27.67	13	27.38	27.85	-4	4,016	-0.10%
2021/02/25	1	27.85	72.1	27.72	27.90	-71.1	3,963	-1.79%
2021/02/24	3	27.10	1.2	27.08	27.10	1.8	3,886	0.05%
2021/02/23	3	26.80	0.2	26.93	26.85	2.8	3,814	0.07%
2021/02/22	9	26.71	0	0.00	26.65	9	3,778	0.24%
2021/02/19	3	26.25	0	0.00	26.40	3	3,758	0.08%
2021/02/18	137	26.84	0.2	26.78	26.75	136.8	3,721	3.68%	大買/鉅額交易
2021/02/17	3	25.70	1.2	25.45	25.75	1.8	3,617	0.05%
2021/02/05	1	24.60	0	0.00	24.65	1	3,550	0.03%
2021/02/04	0	0.00	1	24.70	24.75	-1	3,539	-0.03%
2021/02/03	0.2	24.39	0	0.00	24.35	0.2	3,530	0.01%
2021/02/02	1	24.40	0	0.00	24.50	1	3,541	0.03%
2021/02/01	50	23.67	2	23.60	24.05	48	3,534	1.36%
2021/01/28	0.2	24.10	2	23.95	24.30	-1.8	3,487	-0.05%
2021/01/25	1	24.85	2	24.98	25.00	-1	3,462	-0.03%
2021/01/22	2	24.15	2	24.40	24.50	0	3,437	0.00%
2021/01/21	1.1	24.27	0	0.00	24.15	1.1	3,422	0.03%
2021/01/20	30	24.35	36	23.86	23.80	-6	3,393	-0.18%
2021/01/19	1	25.00	0	0.00	24.90	1	3,335	0.03%
2021/01/18	4.1	24.86	0	0.00	25.20	4.1	3,304	0.12%
2021/01/15	35	26.28	4	26.66	26.00	31	3,227	0.96%
2021/01/14	67	27.83	21.3	27.90	27.60	45.7	3,095	1.47%
2021/01/13	6	27.36	13.7	27.06	27.00	-7.7	2,920	-0.26%
2021/01/12	188.4	28.03	14	27.21	26.75	174.4	2,810	6.21%	大買/鉅額交易
2021/01/11	0	0.00	19.5	26.73	26.75	-19.5	2,369	-0.83%
2021/01/07	23	24.01	10	24.05	24.05	13	2,241	0.58%
2021/01/06	20.9	24.73	1	24.55	24.45	19.9	2,191	0.91%
2021/01/05	26	25.11	7	25.13	24.95	19	2,144	0.89%
2021/01/04	0	0.00	1	24.85	24.90	-1	2,076	-0.05%
2020/12/31	11	24.50	0	0.00	24.45	11	2,043	0.54%
2020/12/30	10	24.50	0	0.00	24.55	10	2,025	0.49%
2020/12/29	73	24.92	15	25.60	24.70	58	1,997	2.90%
2020/12/28	23	25.16	7	25.34	25.15	16	1,902	0.84%
2020/12/25	0	0.00	5	24.28	24.25	-5	1,767	-0.28%
2020/12/23	2	23.75	0	0.00	24.20	2	1,714	0.12%
2020/12/22	9	24.93	10.2	24.73	23.85	-1.2	1,668	-0.07%
2020/12/21	11	25.05	1	25.20	25.20	10	1,463	0.68%
2020/12/18	1	23.85	24.3	23.96	23.75	-23.3	1,234	-1.89%
2020/12/17	0	0.00	7	23.00	23.15	-7	1,152	-0.61%
2020/12/16	7	23.01	0	0.00	23.05	7	1,148	0.61%
2020/12/15	4	22.83	9	22.95	22.50	-5	1,121	-0.45%
2020/12/14	5	22.84	0	0.00	22.90	5	1,080	0.46%
2020/12/10	4	23.10	5.1	23.00	22.80	-1.1	1,059	-0.11%
2020/12/08	0	0.00	7.2	22.76	22.80	-7.2	1,033	-0.70%
2020/12/07	2	22.05	0	0.00	22.00	2	1,000	0.20%
2020/12/04	1.2	22.38	0	22.25	22.20	1.2	997	0.12%
2020/12/03	0	0.00	0.2	22.40	22.40	-0.2	1,001	-0.02%
2020/11/27	8	22.80	0	0.00	22.95	8	1,028	0.78%
2020/11/24	0	0.00	1	22.25	22.35	-1	1,039	-0.10%
2020/11/18	3	22.05	12.2	22.00	22.15	-9.2	1,045	-0.88%
2020/11/17	0	0.00	1	21.90	21.90	-1	1,045	-0.10%
2020/11/12	9	21.88	1	21.75	21.75	8	1,095	0.73%
2020/11/11	4	21.64	0.6	21.80	21.90	3.4	1,110	0.31%
2020/11/10	0	0.00	5	21.70	21.70	-5	1,115	-0.45%
2020/11/09	1	21.30	0	0.00	21.25	1	1,096	0.09%
2020/11/03	1	21.10	0	0.00	21.10	1	1,145	0.09%
2020/10/27	0	0.00	0.2	21.75	21.75	-0.2	1,159	-0.02%
2020/10/23	1	21.55	0	0.00	21.60	1	1,171	0.09%
2020/10/19	2	21.70	0	0.00	21.65	2	1,243	0.16%
2020/10/13	0	0.00	1	21.80	22.00	-1	1,267	-0.08%
2020/10/12	11	21.93	0	0.00	21.80	11	1,259	0.87%
2020/10/06	0	0.00	2	22.50	22.55	-2	1,262	-0.16%
2020/09/29	0	0.00	5	21.65	21.65	-5	1,298	-0.39%
2020/09/24	1	21.60	0	0.00	21.35	1	1,423	0.07%
2020/09/23	1	21.80	0	0.00	21.65	1	1,441	0.07%
2020/09/21	1	22.20	0	0.00	22.30	1	1,460	0.07%
2020/09/18	0	0.00	7	22.10	22.35	-7	1,469	-0.48%
2020/09/16	3	22.00	0	0.00	22.00	3	1,505	0.20%
2020/09/15	0	0.00	2	22.15	22.20	-2	1,522	-0.13%
2020/09/11	2	22.25	0	0.00	22.30	2	1,640	0.12%
2020/09/10	0	0.00	11.3	22.90	22.75	-11.3	1,640	-0.69%
2020/09/09	0	0.00	1	22.90	22.95	-1	1,642	-0.06%
2020/09/08	1	23.20	4	23.25	23.10	-3	1,665	-0.18%
2020/09/07	4	23.33	3	23.40	23.25	1	1,699	0.06%
2020/09/04	2	22.90	2	22.80	22.80	0	1,724	0.00%
2020/09/02	5	23.00	0	0.00	22.95	5	1,873	0.27%
2020/08/31	4	23.34	0	0.00	23.15	4	2,262	0.18%
2020/08/20	4	22.00	1	21.95	22.00	3	2,446	0.12%
2020/08/18	1	23.30	0	0.00	23.05	1	2,479	0.04%
2020/08/14	7.3	23.15	1	23.00	23.10	6.3	2,529	0.25%
2020/08/12	5	22.70	0	0.00	22.75	5	2,536	0.20%
2020/08/11	5	22.80	15	23.00	22.80	-10	2,559	-0.39%
2020/08/10	0	0.00	3	22.55	22.60	-3	2,588	-0.12%
2020/08/07	0	0.00	4	22.46	22.25	-4	2,614	-0.15%
2020/08/05	2	21.55	0	0.00	21.55	2	2,610	0.08%
2020/08/04	0	0.00	1.2	21.37	21.35	-1.2	2,600	-0.04%
2020/08/03	0	0.00	0.3	21.50	21.25	-0.3	2,609	-0.01%
2020/07/31	1	21.60	0	21.70	21.60	1	2,616	0.04%
2020/07/30	3	21.40	3	21.50	21.50	0	2,627	0.00%
2020/07/28	0	0.00	1	21.50	21.10	-1	2,639	-0.04%
2020/07/27	1	21.75	0	0.00	21.90	1	2,630	0.04%
2020/07/24	0	0.00	1	22.25	22.25	-1	2,639	-0.04%
2020/07/22	4	23.15	0	0.00	23.00	4	2,649	0.15%
2020/07/21	1	23.00	1	23.00	23.20	0	2,648	0.00%
2020/07/16	1	22.95	0	0.00	22.90	1	2,673	0.04%
2020/07/15	0	0.00	7	22.75	22.80	-7	2,678	-0.26%
2020/07/14	1	23.00	2	22.85	22.80	-1	2,696	-0.04%
2020/07/10	7	22.84	0	0.00	22.85	7	2,729	0.26%
2020/07/09	3	23.28	3	23.30	23.10	0	2,729	0.00%
2020/07/07	0	0.00	12.4	23.72	23.70	-12.4	2,693	-0.46%
2020/07/06	2	23.60	0	0.00	23.65	2	2,691	0.07%
2020/07/03	0	0.00	2	25.20	25.20	-2	2,659	-0.08%
2020/07/01	1	24.85	35	24.94	25.10	-34	2,583	-1.32%
2020/06/29	0.4	24.60	0	0.00	24.50	0.4	2,551	0.02%
2020/06/23	240	24.65	0.5	24.85	24.85	239.5	2,558	9.36%	大買/鉅額交易
2020/06/22	0	0.00	3	25.00	25.00	-3	2,541	-0.12%
2020/06/19	1	24.65	70	24.93	25.00	-69	2,542	-2.71%
2020/06/18	0	0.00	32	24.50	24.65	-32	2,501	-1.28%
2020/06/17	0	0.00	30	24.00	24.15	-30	2,476	-1.21%
2020/06/16	0	0.00	4	23.71	23.75	-4	2,507	-0.16%
2020/06/15	0	0.00	1	23.60	23.40	-1	2,537	-0.04%
2020/06/12	5	23.28	0	0.00	23.50	5	2,545	0.20%
2020/06/11	5	24.04	0	0.00	23.75	5	2,546	0.20%
2020/06/10	1	24.55	0	0.00	24.40	1	2,515	0.04%
2020/06/09	0	0.00	32	24.35	24.40	-32	2,550	-1.25%
2020/06/08	4	23.48	3	23.65	23.80	1	2,463	0.04%
2020/06/05	3	24.48	1	24.60	24.30	2	2,126	0.09%
2020/06/04	1	23.85	0	0.00	24.05	1	2,083	0.05%
2020/06/03	0	0.00	1	23.65	23.60	-1	2,092	-0.05%
2020/06/02	5	23.30	0	0.00	23.35	5	2,091	0.24%
2020/06/01	2	23.05	2	23.10	23.00	0	2,088	0.00%
2020/05/29	8	22.73	0	0.00	22.65	8	2,060	0.39%
2020/05/28	1	23.00	0	0.00	22.55	1	2,026	0.05%
2020/05/27	10	23.53	0	0.00	23.30	10	1,981	0.50%
2020/05/26	10	24.00	20	23.65	23.65	-10	1,948	-0.51%
2020/05/25	10	24.13	0	0.00	23.95	10	1,911	0.52%
2020/05/22	12	23.80	0	0.00	23.60	12	1,877	0.64%
2020/05/21	0	0.00	1	23.90	24.20	-1	1,847	-0.05%
2020/05/18	1	23.00	0	0.00	23.35	1	1,813	0.06%
2020/05/15	1	23.50	0	0.00	23.35	1	1,795	0.06%
2020/05/14	1	23.80	0	0.00	23.40	1	1,751	0.06%
2020/05/13	2	24.15	0	0.00	24.20	2	1,725	0.12%
2020/05/08	1	24.45	0	0.00	24.40	1	1,727	0.06%
2020/05/07	1	24.25	0	0.00	24.30	1	1,761	0.06%
2020/05/06	1	24.25	5	24.30	24.20	-4	1,776	-0.23%
2020/05/05	51	24.50	0	0.00	24.45	51	1,768	2.88%
2020/05/04	1	24.60	4	24.55	24.50	-3	1,773	-0.17%
2020/04/30	2	25.10	2	25.13	25.15	0	1,773	0.00%
2020/04/29	0	0.00	1	24.35	24.40	-1	1,784	-0.06%
2020/04/28	1	23.95	0	0.00	24.10	1	1,779	0.06%
2020/04/23	26	23.58	0	0.00	23.60	26	1,859	1.40%
2020/04/22	1	23.25	0	0.00	23.45	1	1,871	0.05%
2020/04/21	0	0.00	2	23.80	23.60	-2	1,880	-0.11%
2020/04/20	1	24.00	0	0.00	24.00	1	1,875	0.05%
2020/04/16	1	23.80	0	0.00	23.85	1	1,871	0.05%
2020/04/15	4	23.86	0	0.00	24.10	4	1,863	0.21%
2020/04/14	1	23.35	2	23.45	23.50	-1	1,858	-0.05%
2020/04/10	0	0.00	4	23.13	23.15	-4	1,897	-0.21%
2020/04/09	0	0.00	8	23.03	23.05	-8	1,903	-0.42%
2020/04/08	1	22.80	2	22.75	22.95	-1	1,887	-0.05%
2020/04/07	8	22.07	41	22.00	22.25	-33	1,878	-1.76%
2020/04/06	0	0.00	1	21.75	21.80	-1	1,876	-0.05%
2020/04/01	0	0.00	3	21.87	21.90	-3	1,887	-0.16%
2020/03/30	13	21.05	0	0.00	21.30	13	1,876	0.69%
2020/03/27	3	21.50	29	21.87	21.40	-26	1,862	-1.40%
2020/03/26	39	21.37	4	21.10	21.40	35	1,837	1.90%
2020/03/25	4	21.76	0	0.00	21.55	4	1,839	0.22%
2020/03/23	7	19.74	2	19.85	19.80	5	1,806	0.28%
2020/03/20	8	19.66	5	19.95	19.80	3	1,791	0.17%
2020/03/19	7	19.73	16	19.75	19.40	-9	1,764	-0.51%
2020/03/18	3	21.80	6	22.50	21.55	-3	1,732	-0.17%
2020/03/17	2	22.75	1	22.65	22.65	1	1,733	0.06%
2020/03/13	12	24.18	1	24.80	24.80	11	1,660	0.66%
2020/03/12	5	25.55	0	0.00	25.55	5	1,598	0.31%
2020/03/11	5	26.75	1	26.80	26.50	4	1,560	0.26%
2020/03/10	0	0.00	2	26.35	26.45	-2	1,551	-0.13%
2020/03/09	0	0.00	10	26.50	26.15	-10	1,527	-0.65%
2020/03/06	5	26.80	0	0.00	26.80	5	1,483	0.34%
2020/03/05	0	0.00	1	27.20	27.10	-1	1,452	-0.07%
2020/02/25	0	0.00	2	27.45	27.45	-2	1,394	-0.14%
2020/02/21	2	27.65	0	0.00	27.65	2	1,391	0.14%
2020/02/19	0	0.00	2	27.80	27.85	-2	1,388	-0.14%
2020/02/18	0	0.00	3	27.42	27.45	-3	1,390	-0.22%
2020/02/17	1	27.40	0	0.00	27.45	1	1,388	0.07%
2020/02/14	3	27.50	0	0.00	27.45	3	1,403	0.21%
2020/02/13	0	0.00	2	27.68	27.55	-2	1,412	-0.14%
2020/02/11	0	0.00	5	27.30	27.25	-5	1,467	-0.34%
2020/02/10	1	27.30	0	0.00	27.05	1	1,506	0.07%
2020/02/07	3	27.80	10	28.00	27.75	-7	1,482	-0.47%
2020/02/06	0	0.00	2	28.20	28.20	-2	1,454	-0.14%
2020/02/05	22	27.85	1	27.85	27.85	21	1,471	1.43%
2020/02/03	2	27.75	0	0.00	27.80	2	1,472	0.14%
2020/01/31	1	28.35	15	28.40	28.25	-14	1,433	-0.98%
2020/01/30	7	28.36	8.1	28.35	28.15	-1.1	1,428	-0.08%
2020/01/20	4	29.35	0	0.00	29.30	4	1,379	0.29%
2020/01/17	1	29.00	0	0.00	29.00	1	1,357	0.07%
2020/01/16	3	29.07	1	29.10	29.00	2	1,356	0.15%
2020/01/14	1	29.05	5	29.00	29.00	-4	1,385	-0.29%
2020/01/13	0	0.00	1	29.15	29.10	-1	1,382	-0.07%
2020/01/10	2	29.20	0	0.00	29.00	2	1,390	0.14%
2020/01/09	3	29.07	0	0.00	29.15	3	1,385	0.22%
2020/01/08	3	28.98	8	29.03	29.00	-5	1,395	-0.36%
2020/01/07	1	29.00	0	0.00	29.15	1	1,404	0.07%
2020/01/03	2	29.38	0	0.00	29.30	2	1,413	0.14%
2020/01/02	3	29.57	1	29.55	29.50	2	1,411	0.14%
2019/12/30	7	29.49	0	0.00	29.55	7	1,518	0.46%
2019/12/27	1	29.40	0	0.00	29.35	1	1,720	0.06%
2019/12/25	0	0.00	3	29.45	29.45	-3	1,717	-0.17%
2019/12/24	13	29.34	0	0.00	29.40	13	1,734	0.75%
2019/12/20	6	29.20	1	29.35	29.20	5	1,781	0.28%
2019/12/19	1	29.25	1	29.25	29.35	0	1,798	0.00%
2019/12/17	1	29.40	0	0.00	29.35	1	1,855	0.05%
2019/12/16	1	29.30	6	29.22	29.50	-5	1,862	-0.27%
2019/12/13	2	29.45	2	29.50	29.45	0	1,860	0.00%
2019/12/10	0.1	29.90	0	0.00	29.85	0.1	1,845	0.01%
2019/12/09	0	0.00	11	29.90	29.90	-11	1,869	-0.59%
2019/11/22	2	29.40	0	0.00	29.50	2	2,157	0.09%
2019/11/21	2	29.50	10	29.50	29.45	-8	2,160	-0.37%
2019/11/18	1	29.75	0	0.00	29.60	1	2,165	0.05%
2019/11/13	0	0.00	1	29.65	29.90	-1	2,222	-0.04%
2019/11/12	2	29.53	1	29.55	29.70	1	2,214	0.05%
2019/11/11	1	29.50	0	0.00	29.50	1	2,208	0.05%
2019/11/08	0	0.00	1	29.90	29.90	-1	2,192	-0.05%
2019/11/05	0	0.00	1	30.45	30.55	-1	2,146	-0.05%
2019/11/04	2	30.45	0	0.00	30.50	2	2,182	0.09%
2019/11/01	5	30.50	0	0.00	30.50	5	2,188	0.23%
2019/10/31	1	30.70	0	0.00	30.60	1	2,235	0.04%
2019/10/30	1	30.60	10	30.65	30.65	-9	2,240	-0.40%
2019/10/29	1	30.55	0	0.00	30.60	1	2,246	0.04%
2019/10/28	4	30.74	0	0.00	30.70	4	2,274	0.18%
2019/10/23	4	30.65	0	0.00	30.70	4	2,437	0.16%
2019/10/22	0	0.00	30	30.97	31.00	-30	2,464	-1.22%
2019/10/17	6	30.60	0	0.00	30.65	6	2,616	0.23%
2019/10/15	5	30.70	0	0.00	30.70	5	2,710	0.18%
2019/10/14	2	30.70	39	30.84	30.85	-37	2,703	-1.37%
2019/10/08	0	0.00	1	30.65	30.40	-1	2,677	-0.04%
2019/10/07	3	30.75	1	30.90	30.70	2	2,678	0.07%
2019/10/04	1	30.30	0	0.00	30.50	1	2,658	0.04%
2019/10/03	3	29.53	2	29.45	29.60	1	2,596	0.04%
2019/10/02	1	30.00	0	0.00	30.20	1	2,401	0.04%
2019/09/26	2	30.25	0	0.00	30.20	2	2,424	0.08%
2019/09/25	1	30.00	0	0.00	30.55	1	2,406	0.04%
2019/09/20	2	30.20	0	0.00	30.35	2	2,321	0.09%
2019/09/17	0	0.00	3	31.07	31.15	-3	2,266	-0.13%
2019/09/16	1	31.20	0	0.00	31.05	1	2,282	0.04%
2019/09/12	4	31.43	4	31.45	31.30	0	2,291	0.00%
2019/09/10	1	32.20	15	32.05	31.50	-14	2,266	-0.62%
2019/09/06	1	32.10	19	32.17	32.10	-18	2,212	-0.81%
2019/09/05	5	32.02	0.6	32.40	32.40	4.4	2,203	0.20%
2019/09/04	2	32.18	7	32.45	32.25	-5	2,173	-0.23%
2019/09/03	7	32.87	12	32.79	32.45	-5	2,141	-0.23%
2019/09/02	12	32.33	6.1	32.47	32.60	5.9	2,091	0.28%
2019/08/30	12	31.89	0	0.00	31.80	12	2,034	0.59%
2019/08/29	5	31.90	0	0.00	32.00	5	1,986	0.25%
2019/08/26	1	30.95	15	30.80	30.85	-14	1,918	-0.73%
2019/08/23	0	0.00	5	31.20	31.20	-5	1,915	-0.26%
2019/08/22	10	31.25	0	0.00	31.10	10	1,906	0.52%
2019/08/21	6	31.23	0	0.00	31.40	6	1,900	0.32%
2019/08/20	0	0.00	2	31.45	31.45	-2	1,885	-0.11%
2019/08/19	14	31.53	2	31.40	31.45	12	1,856	0.65%
2019/08/16	3	31.12	0	0.00	31.15	3	1,817	0.17%
2019/08/15	2	30.60	0	0.00	30.60	2	1,787	0.11%
2019/08/13	1	30.50	0	0.00	30.50	1	1,767	0.06%
2019/08/12	7	30.78	0	0.00	30.75	7	1,746	0.40%
2019/08/06	1	30.85	3	31.10	31.15	-2	1,696	-0.12%
2019/08/05	2	31.80	0	0.00	31.65	2	1,656	0.12%
2019/08/02	1	31.35	4	31.41	31.40	-3	1,637	-0.18%
2019/08/01	3	32.10	0	0.00	32.10	3	1,595	0.19%
2019/07/31	2	32.70	0	0.00	32.60	2	1,574	0.13%
2019/07/30	0	0.00	7	33.19	32.75	-7	1,593	-0.44%
2019/07/29	12	32.90	0	0.00	32.95	12	1,557	0.77%
2019/07/26	2	33.53	11	33.65	33.35	-9	1,527	-0.59%
2019/07/25	12	35.00	2	35.05	35.20	10	1,473	0.68%
2019/07/24	4	34.98	4	34.99	34.65	0	1,393	0.00%
2019/07/23	18	34.94	12	34.93	35.05	6	1,349	0.44%
2019/07/22	18	35.53	5	35.56	35.80	13	1,281	1.01%
2019/07/19	0	0.00	7	34.41	34.80	-7	1,186	-0.59%
2019/07/18	6	33.73	7	33.73	33.70	-1	1,121	-0.09%
2019/07/17	0	0.00	2	33.00	32.95	-2	1,030	-0.19%
2019/07/16	1	32.50	1	32.70	32.80	0	1,002	0.00%
2019/07/15	2	32.45	0	0.00	32.50	2	987	0.20%
2019/07/12	6	32.03	0	0.00	31.95	6	988	0.61%
2019/07/08	0	0.00	1	31.85	31.75	-1	913	-0.11%
2019/07/04	2	31.75	0	0.00	31.65	2	888	0.23%
2019/07/03	1	31.30	0	0.00	31.20	1	862	0.12%
2019/06/28	1	30.80	0	0.00	30.80	1	866	0.12%
2019/06/27	0	0.00	4	31.11	31.05	-4	884	-0.45%
2019/06/20	1	30.40	1	30.45	30.60	0	828	0.00%
2019/06/19	0	0.00	1	30.10	30.10	-1	804	-0.12%
2019/06/14	1	29.60	0	0.00	29.60	1	800	0.12%
2019/05/28	0	0.00	0.1	29.60	29.40	-0.1	869	-0.01%
2019/05/21	0	0.00	1.1	29.40	29.45	-1.1	895	-0.12%
2019/05/17	0	0.00	10	29.60	29.50	-10	892	-1.12%
2019/05/14	1	29.60	0	0.00	29.65	1	929	0.11%
2019/05/13	10	29.60	0	0.00	29.45	10	922	1.08%
2019/05/10	0	0.00	3	29.75	29.70	-3	932	-0.32%
2019/05/09	2	30.00	0	0.00	29.95	2	921	0.22%
2019/05/07	4	30.29	3	30.30	30.20	1	893	0.11%
2019/05/06	4	29.63	0	0.00	29.60	4	860	0.46%
2019/05/03	0	0.00	10	29.80	30.00	-10	850	-1.18%
2019/05/02	11	29.60	0	0.00	29.65	11	815	1.35%
2019/04/23	0.9	29.60	0	0.00	29.60	0.9	802	0.11%
2019/04/18	5	29.50	2	29.60	29.35	3	791	0.38%
2019/04/17	3	29.53	0	0.00	29.40	3	785	0.38%
2019/04/12	1	29.35	0	0.00	29.40	1	765	0.13%
2019/04/11	0	0.00	2	29.60	29.40	-2	758	-0.26%
2019/04/10	2	29.70	0	0.00	29.70	2	744	0.27%
2019/04/02	0.1	29.30	0	0.00	29.35	0.1	708	0.02%
2019/04/01	1	29.75	0	0.00	29.85	1	681	0.15%
2019/03/18	1	29.80	0	0.00	29.90	1	641	0.16%
2019/02/13	1	28.80	0	0.00	28.75	1	656	0.15%
2019/02/11	1	28.70	1	28.70	28.65	0	658	0.00%
2019/01/03	0	0.00	1	29.00	29.00	-1	1,501	-0.07%
2019/01/02	0	0.00	3	28.95	28.95	-3	1,576	-0.19%
2018/12/26	1	28.95	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%
2018/12/24	1	29.10	0	0.00	29.10	1	1,682	0.06%
2018/12/21	2	29.30	0	0.00	29.30	2	1,694	0.12%
2018/12/20	0	0.00	4	29.60	29.60	-4	1,692	-0.24%
2018/12/17	1	29.55	2	29.65	29.55	-1	1,677	-0.06%
2018/12/10	1	29.10	0	0.00	29.00	1	1,669	0.06%
2018/12/07	1	29.50	1	29.55	29.30	0	1,673	0.00%
2018/12/03	1	29.35	0	0.00	29.20	1	1,641	0.06%
2018/11/30	1	28.80	1	28.95	28.80	0	1,623	0.00%
2018/11/29	0	0.00	1	28.90	28.65	-1	1,625	-0.06%
2018/11/26	1	28.45	0	0.00	28.45	1	1,608	0.06%
2018/11/14	1	28.25	0	0.00	28.35	1	1,683	0.06%
2018/11/09	3	28.40	0	0.00	28.35	3	1,676	0.18%
2018/11/05	2	28.60	0	0.00	28.65	2	1,688	0.12%
2018/11/02	0	0.00	3	29.10	29.00	-3	1,676	-0.18%
2018/11/01	0	0.00	0.7	29.25	29.25	-0.7	1,659	-0.04%
2018/10/31	1	29.20	19	29.04	29.50	-18	1,651	-1.09%
2018/10/30	2	29.25	14	29.02	28.85	-12	1,648	-0.73%
2018/10/29	2	29.50	0	0.00	29.30	2	1,638	0.12%
2018/10/24	5	30.00	7	29.87	30.00	-2	1,597	-0.13%
2018/10/22	7	30.93	2	31.00	30.90	5	1,557	0.32%
2018/10/19	1	31.00	3	31.02	30.95	-2	1,583	-0.13%
2018/10/18	9	31.04	7	31.11	31.45	2	1,535	0.13%
2018/10/17	16	31.48	3.3	31.31	30.85	12.7	1,499	0.85%
2018/10/16	38	33.08	45	31.56	31.55	-7	1,424	-0.49%
2018/10/15	38	31.64	25	32.07	31.95	13	1,158	1.12%
2018/10/12	11	30.22	3	30.15	30.45	8	1,050	0.76%
2018/10/11	1	29.90	4	29.60	30.05	-3	1,025	-0.29%
2018/10/09	8	31.04	15	30.89	30.95	-7	978	-0.72%
2018/10/08	6	30.63	1	30.10	30.80	5	910	0.55%
2018/10/05	3	30.37	12	30.28	29.95	-9	868	-1.04%
2018/10/04	6	30.50	2	30.33	30.60	4	841	0.48%
2018/10/03	7	30.38	10	30.19	30.10	-3	820	-0.37%
2018/10/02	1	30.00	0	0.00	29.80	1	803	0.12%
2018/09/28	1	29.85	0.1	30.00	29.90	0.9	791	0.11%
2018/09/26	1	29.60	0	0.00	29.70	1	775	0.13%
2018/09/25	0	0.00	1	29.60	29.65	-1	773	-0.13%
2018/09/17	1	29.45	4	29.30	29.30	-3	748	-0.40%
2018/09/14	0	0.00	3	29.60	29.65	-3	745	-0.40%
2018/09/13	2	29.50	3	29.22	29.50	-1	740	-0.14%
2018/09/11	2	30.15	0	0.00	30.40	2	732	0.27%
2018/09/10	2	30.05	1	29.85	29.90	1	725	0.14%
2018/09/07	4	30.15	10	29.95	29.95	-6	722	-0.83%
2018/09/05	0	0.00	3	29.85	30.00	-3	712	-0.42%
2018/09/03	2	30.35	0	0.00	30.10	2	713	0.28%
2018/08/31	1	30.25	0	0.00	30.20	1	717	0.14%
2018/08/30	2	30.40	0	0.00	30.35	2	716	0.28%
2018/08/29	0	0.00	5	30.70	30.70	-5	707	-0.71%
2018/08/28	13	31.15	3	30.98	30.95	10	694	1.44%
2018/08/27	1	30.70	0	0.00	30.75	1	672	0.15%
2018/08/23	2	31.05	0	0.00	30.90	2	665	0.30%
2018/08/22	2	30.90	0	0.00	30.90	2	645	0.31%
2018/08/21	0	0.00	13.8	30.51	30.80	-13.8	635	-2.18%
2018/08/15	3	29.93	2	29.55	29.75	1	594	0.17%
2018/08/13	4	29.38	1	29.85	29.75	3	581	0.52%
2018/08/07	3	31.00	6	30.95	30.75	-3	542	-0.55%
2018/08/02	2	30.25	0	0.00	30.20	2	524	0.38%
2018/08/01	3	30.47	3	30.80	30.45	0	545	0.00%
2018/07/31	2	30.30	0	0.00	30.40	2	538	0.37%
2018/07/30	3	30.80	0	0.00	30.50	3	538	0.56%
2018/07/26	2	30.68	8.1	30.70	30.70	-6.1	517	-1.18%
2018/07/24	0	0.00	2	29.70	29.95	-2	471	-0.42%
2018/06/22	2	28.75	0	0.00	28.80	2	460	0.43%
2018/06/07	0	0.00	1	29.45	29.45	-1	427	-0.23%
2018/06/06	1	29.10	0	0.00	29.15	1	429	0.23%
2018/05/29	0	0.00	1	29.10	29.15	-1	432	-0.23%
2018/05/14	2	29.10	0	0.00	29.20	2	499	0.40%
2018/05/07	0	0.00	5	28.75	28.80	-5	440	-1.13%
2018/04/30	1	28.25	1	28.40	28.25	0	441	0.00%
2018/04/26	0	0.00	2	28.00	28.05	-2	454	-0.44%
2018/04/24	6	28.08	1	28.20	27.85	5	466	1.07%
2018/04/23	1	27.80	0	0.00	28.20	1	468	0.21%
2018/04/12	0	0.00	1	27.95	27.90	-1	539	-0.19%
2018/03/22	0	0.00	1	27.90	28.00	-1	601	-0.17%
2018/03/21	0	0.00	3	28.02	28.00	-3	614	-0.49%
2018/03/20	3	28.10	0	0.00	28.10	3	658	0.46%
2018/03/19	1	27.95	3	27.95	28.10	-2	688	-0.29%
2018/03/15	1	28.20	0	0.00	28.10	1	688	0.15%
2018/03/13	3	28.18	0	0.00	28.20	3	700	0.43%
2018/03/09	0	0.00	1	28.00	28.10	-1	732	-0.14%
2018/03/07	0	0.00	0.9	27.80	27.70	-0.9	821	-0.11%
2018/02/23	1	27.65	0	0.00	27.65	1	886	0.11%
2018/02/09	1	27.00	0	0.00	27.40	1	894	0.11%
2018/02/08	1	27.50	16	27.39	27.75	-15	882	-1.70%
2018/02/07	1	27.85	1	27.85	28.00	0	876	0.00%
2018/02/06	0	0.00	11	27.65	27.80	-11	867	-1.27%
2018/02/05	0	0.00	3	28.60	28.90	-3	850	-0.35%
2018/01/29	1	29.00	0	0.00	29.10	1	991	0.10%
2018/01/19	3	28.90	0	0.00	28.85	3	1,009	0.30%
2018/01/16	3	29.10	0	0.00	29.25	3	1,060	0.28%
2018/01/15	0	0.00	2	29.20	29.20	-2	1,070	-0.19%
2018/01/12	0	0.00	5	29.25	29.25	-5	1,106	-0.45%
2018/01/11	0	0.00	1	29.15	29.20	-1	1,116	-0.09%
2018/01/10	1	29.50	0	0.00	29.30	1	1,133	0.09%
2018/01/09	0	0.00	1	29.70	29.80	-1	1,172	-0.09%
2018/01/04	0	0.00	1.1	29.24	29.20	-1.1	1,152	-0.09%
2018/01/03	0	0.00	5	29.90	29.40	-5	1,153	-0.43%