慧洋-KY (2637)-永豐金-苓雅券商分點個股進出

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
68.1
漲跌
▼0.8
漲幅
-1.16%
成交量
4,441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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/30	0.1	67.90	0	0.00	68.10	0.1	6,441	0.00%
2024/04/29	9	70.21	19	70.06	68.90	-10	6,401	-0.16%
2024/04/26	24	68.44	26.3	68.37	68.70	-2.3	6,323	-0.04%
2024/04/25	1	67.20	3	68.07	67.10	-2	6,323	-0.03%
2024/04/24	14	67.31	17	67.81	67.50	-3	6,433	-0.05%
2024/04/23	44	68.58	48	68.31	69.20	-4	6,346	-0.06%
2024/04/22	31.2	68.23	31	68.56	69.20	0.2	6,217	0.00%
2024/04/19	35	65.41	35.2	65.06	66.30	-0.2	5,846	0.00%
2024/04/18	9	63.52	22	63.71	64.70	-13	5,649	-0.23%
2024/04/17	23	63.37	24	63.75	63.20	-1	5,642	-0.02%
2024/04/16	17	63.11	1	63.21	62.90	16	5,686	0.28%
2024/04/15	3	66.67	12	66.03	66.00	-9	5,747	-0.16%
2024/04/12	16	65.44	12.2	66.15	66.70	3.8	5,782	0.07%
2024/04/11	11	63.26	9	64.09	64.20	2	6,060	0.03%
2024/04/10	3	63.20	18	63.06	63.20	-15	6,140	-0.24%
2024/04/09	5	62.74	12	62.68	63.70	-7	6,134	-0.11%
2024/04/08	8	57.65	6	58.20	58.50	2	5,986	0.03%
2024/04/03	0	0.00	6	57.80	57.40	-6	5,976	-0.10%
2024/04/02	8	57.33	0	0.00	57.30	8	6,020	0.13%
2024/04/01	0	0.00	1	59.10	58.50	-1	6,049	-0.02%
2024/03/29	4	58.28	5	58.16	58.40	-1	6,209	-0.02%
2024/03/28	13	59.95	10	58.90	58.90	3	6,350	0.05%
2024/03/27	12	59.80	16	59.79	60.00	-4	6,487	-0.06%
2024/03/26	8	60.22	3.1	59.80	59.50	5	6,719	0.07%
2024/03/25	7	62.30	3	61.94	61.90	4	6,756	0.06%
2024/03/22	1	60.10	4	60.68	61.80	-3	6,852	-0.04%
2024/03/21	0	0.00	7	60.94	60.60	-7	7,038	-0.10%
2024/03/20	6.1	61.10	12.9	61.57	61.10	-6.8	7,038	-0.10%
2024/03/19	6	60.82	20	61.58	61.50	-14	7,029	-0.20%
2024/03/18	9	58.13	9	58.36	58.60	0	7,055	0.00%
2024/03/15	8	59.16	16	59.24	58.90	-8	7,025	-0.11%
2024/03/14	0	0.00	32	60.19	60.10	-32	6,901	-0.46%
2024/03/13	5	60.54	7	61.11	60.60	-2	6,970	-0.03%
2024/03/12	2	61.60	31.1	61.49	61.50	-29.1	7,058	-0.41%
2024/03/11	17	61.43	3	61.10	61.60	14	7,280	0.19%
2024/03/08	50	61.15	3	60.70	60.80	47	8,102	0.58%
2024/03/07	4	59.90	1	60.40	59.80	3	8,665	0.03%
2024/03/06	16	60.84	27	60.40	60.10	-11	8,832	-0.12%
2024/03/05	15	61.92	18.1	61.59	61.70	-3.1	8,838	-0.04%
2024/03/04	5.2	61.54	36	61.39	62.00	-30.8	8,891	-0.35%
2024/03/01	21	60.60	4	61.33	61.10	17	9,499	0.18%
2024/02/29	4	60.48	46	61.08	61.40	-42	9,495	-0.44%
2024/02/27	28	59.19	3	58.80	58.10	25	9,318	0.27%
2024/02/26	39	57.56	50	59.30	59.30	-11	9,164	-0.12%
2024/02/23	1	56.90	18	56.52	56.40	-17	8,967	-0.19%
2024/02/22	3	55.23	9	56.89	56.80	-6	8,926	-0.07%
2024/02/21	63	56.66	13	56.77	56.50	50	8,768	0.57%
2024/02/20	51	54.48	3	55.03	54.90	48	8,562	0.56%
2024/02/19	0	0.00	1	54.19	53.90	-1	8,457	-0.01%
2024/02/16	0	0.00	1	53.00	53.00	-1	8,409	-0.01%
2024/02/15	12	51.40	0	0.00	52.40	12	8,403	0.14%
2024/02/05	0	51.20	5	51.30	51.00	-5	8,382	-0.06%
2024/02/02	1	51.61	0	0.00	51.60	1	8,383	0.01%
2024/02/01	1	52.90	6.4	53.12	53.20	-5.4	8,353	-0.06%
2024/01/31	0.1	51.52	0	0.00	51.30	0.1	8,291	0.00%
2024/01/30	5	51.90	0	0.00	52.00	5	8,286	0.06%
2024/01/26	1	51.50	5	51.90	51.60	-4	8,291	-0.05%
2024/01/25	0	0.00	20	52.60	52.40	-20	8,290	-0.24%
2024/01/24	0	0.00	3	53.17	52.30	-3	8,292	-0.04%
2024/01/23	0	52.40	1.2	52.54	52.50	-1.2	8,292	-0.01%
2024/01/22	0	52.20	3	52.10	52.20	-3	8,300	-0.04%
2024/01/19	6	52.12	14	52.00	52.10	-8	8,297	-0.10%
2024/01/18	16	52.44	6.1	52.72	53.20	9.9	8,281	0.12%
2024/01/16	0.2	50.69	1	50.50	50.90	-0.8	8,140	-0.01%
2024/01/15	0	0.00	1	51.50	51.50	-1	8,140	-0.01%
2024/01/11	0	0.00	2	51.50	51.50	-2	8,199	-0.02%
2024/01/10	1.5	50.83	0	50.80	51.10	1.5	8,197	0.02%
2024/01/09	1	52.41	13	52.45	52.50	-12	8,159	-0.15%
2024/01/08	11	54.27	5	53.86	54.00	6	7,997	0.08%
2024/01/05	8	54.49	35.1	54.76	54.90	-27.1	7,872	-0.34%
2024/01/04	3	53.47	22.5	53.29	53.20	-19.5	7,462	-0.26%
2024/01/03	21	52.90	0	0.00	52.10	21	7,437	0.28%
2024/01/02	25	53.92	5.3	53.93	52.40	19.7	7,479	0.26%
2023/12/29	0	0.00	16	52.00	52.00	-16	7,457	-0.21%
2023/12/28	1	52.10	5	51.90	51.90	-4	7,560	-0.05%
2023/12/27	3	53.47	4.1	53.48	53.50	-1.1	7,538	-0.01%
2023/12/26	21	50.65	4.1	52.72	53.00	16.9	7,480	0.23%
2023/12/25	4.1	50.49	87	49.92	49.95	-82.9	7,324	-1.13%
2023/12/22	16	53.01	15	53.13	53.20	1	7,252	0.01%
2023/12/21	17	53.75	10.3	53.76	53.60	6.7	7,195	0.09%
2023/12/20	12.2	51.61	6	51.65	52.00	6.2	6,995	0.09%
2023/12/19	13	51.48	22	51.55	51.00	-9	6,992	-0.13%
2023/12/18	49	51.35	5	51.62	51.30	44	7,084	0.62%
2023/12/15	26	50.84	8	51.20	51.10	18	7,143	0.25%
2023/12/14	1	50.90	15	50.90	50.60	-14	7,403	-0.19%
2023/12/13	11	52.14	10	51.95	51.50	1	7,594	0.01%
2023/12/12	2	51.15	13	50.65	50.70	-11	8,078	-0.14%
2023/12/11	35.1	50.80	0.1	50.80	50.90	35.1	8,421	0.42%
2023/12/08	2.2	51.05	10	51.04	50.60	-7.8	8,403	-0.09%
2023/12/07	9.1	51.23	6	51.72	51.20	3.1	8,341	0.04%
2023/12/06	11	52.56	5	52.76	52.50	6	8,257	0.07%
2023/12/05	53.1	54.69	59	54.52	53.60	-5.9	8,049	-0.07%
2023/12/04	23	53.78	29	53.80	55.00	-6	7,193	-0.08%
2023/12/01	14	49.87	21	49.99	50.30	-7	6,548	-0.11%
2023/11/30	2	49.05	5	49.10	48.50	-3	6,363	-0.05%
2023/11/29	2	48.13	12	48.38	48.15	-10	6,336	-0.16%
2023/11/28	17	49.59	52	48.76	48.90	-35	6,225	-0.56%
2023/11/27	31.1	46.71	16.1	46.72	46.60	15	5,540	0.27%
2023/11/24	22	45.47	2	45.40	45.10	20	5,446	0.37%
2023/11/23	0.1	44.60	10	44.70	44.65	-10	5,462	-0.18%
2023/11/22	0	0.00	35	44.20	44.20	-35	5,474	-0.64%
2023/11/17	1	44.10	15	43.98	44.10	-14	5,642	-0.25%
2023/11/15	0	0.00	2	43.00	43.00	-2	5,903	-0.03%
2023/11/14	0	0.00	1	43.00	42.20	-1	6,176	-0.02%
2023/11/10	1.2	42.42	10	42.64	42.35	-8.8	6,227	-0.14%
2023/11/09	1	42.90	0	42.95	43.00	1	6,250	0.02%
2023/11/08	0	0.00	23	43.29	43.45	-23	6,361	-0.36%
2023/11/07	1	42.95	16	42.89	42.85	-15	6,394	-0.23%
2023/11/06	0	0.00	14	43.35	43.40	-14	6,414	-0.22%
2023/11/03	10	43.56	2	43.35	43.20	8	6,435	0.12%
2023/11/02	0	42.75	0	0.00	42.65	0	6,452	0.00%
2023/11/01	7	41.60	25	41.75	41.80	-18	6,463	-0.28%
2023/10/31	20	42.22	43	41.97	41.70	-23	6,473	-0.36%
2023/10/30	7	42.37	0	0.00	42.80	7	6,532	0.11%
2023/10/27	80	42.83	1	42.90	43.10	79	6,644	1.19%
2023/10/26	14	42.50	25	42.56	42.30	-11	6,662	-0.16%
2023/10/25	10	43.87	2	43.90	43.75	8	6,692	0.12%
2023/10/24	4	43.88	8	44.04	44.00	-4	6,692	-0.06%
2023/10/23	5	44.38	42	44.43	44.30	-37	6,693	-0.55%
2023/10/20	3	45.39	1	45.80	45.60	2	6,689	0.03%
2023/10/19	7	46.68	24	46.68	47.15	-17	6,775	-0.25%
2023/10/18	2	45.63	0	0.00	45.25	2	6,772	0.03%
2023/10/17	4	45.99	17	45.97	45.60	-13	6,811	-0.19%
2023/10/16	0	0.00	1	46.90	46.90	-1	6,851	-0.01%
2023/10/13	55	47.63	1	48.00	47.10	54	6,933	0.78%
2023/10/12	2	46.85	44	47.07	47.05	-42	6,917	-0.61%
2023/10/11	7	47.61	23	47.00	47.15	-16	6,906	-0.23%
2023/10/06	2	49.00	21.1	48.72	48.90	-19.1	6,844	-0.28%
2023/10/05	15.2	47.67	2	47.95	47.30	13.2	6,762	0.19%
2023/10/04	4	47.25	10	47.44	47.90	-6	6,708	-0.09%
2023/10/03	4.1	46.82	1	47.45	46.50	3.1	6,612	0.05%
2023/10/02	5.2	47.42	15	47.62	47.35	-9.8	6,614	-0.15%
2023/09/28	0	0.00	4.1	48.36	48.45	-4.1	6,576	-0.06%
2023/09/27	11	49.11	14	48.65	48.45	-3	6,577	-0.05%
2023/09/26	11	48.26	3	48.38	48.75	8	6,572	0.12%
2023/09/25	2.2	49.21	6	48.93	48.70	-3.8	6,554	-0.06%
2023/09/22	3	49.68	16	49.71	49.65	-13	6,523	-0.20%
2023/09/21	17	49.98	18	49.63	49.45	-1	6,474	-0.02%
2023/09/20	4	50.58	5	50.96	50.00	-1	6,315	-0.02%
2023/09/19	1.1	50.60	21	51.36	50.50	-20	6,030	-0.33%
2023/09/18	56	50.88	6	51.30	50.50	50	5,762	0.87%
2023/09/15	15	51.30	46	51.82	51.40	-31	5,563	-0.56%
2023/09/14	7	50.50	28	50.32	50.90	-21	4,974	-0.42%
2023/09/12	0	0.00	1	45.90	46.15	-1	4,616	-0.02%
2023/09/11	21	46.31	7	46.25	45.90	14	4,608	0.30%
2023/09/08	3	45.97	15	45.98	45.80	-12	4,591	-0.26%
2023/09/06	4	45.84	4	45.96	45.90	0	4,572	0.00%
2023/09/05	2	45.90	4	46.29	46.35	-2	4,568	-0.04%
2023/09/04	10	44.56	6	45.35	45.55	4	4,580	0.09%
2023/09/01	3	45.23	7	45.55	45.20	-4	4,545	-0.09%
2023/08/31	0	0.00	5	45.72	45.90	-5	4,585	-0.11%
2023/08/30	1	45.50	7	45.63	45.55	-6	4,585	-0.13%
2023/08/29	40	45.04	20	45.32	45.50	20	4,615	0.43%
2023/08/28	0	0.00	9	43.87	43.80	-9	4,660	-0.19%
2023/08/25	4	43.38	5	43.47	43.30	-1	4,724	-0.02%
2023/08/24	28	43.68	20	43.64	43.60	8	4,812	0.17%
2023/08/23	45	45.67	2	45.48	44.65	43	4,852	0.89%
2023/08/22	21.1	44.71	30	45.17	45.15	-8.9	4,915	-0.18%
2023/08/21	40.3	46.55	2	45.60	45.80	38.3	4,840	0.79%
2023/08/18	9	47.44	25	47.33	47.50	-16	4,706	-0.34%
2023/08/17	20	43.08	4	43.28	43.95	16	4,435	0.36%
2023/08/16	21	42.99	10	42.25	42.25	11	4,388	0.25%
2023/08/15	0	0.00	11	42.51	42.85	-11	4,380	-0.25%
2023/08/14	30	42.19	0	0.00	41.80	30	4,360	0.69%
2023/08/11	8	44.77	0	0.00	44.60	8	4,260	0.19%
2023/08/10	3	45.27	1	45.25	45.25	2	4,239	0.05%
2023/08/09	5	45.85	1	45.50	45.45	4	4,240	0.10%
2023/08/08	21	46.38	2	46.53	46.45	19	4,223	0.45%
2023/08/07	6	46.77	0	0.00	46.90	6	4,196	0.14%
2023/08/04	4	47.34	1	47.45	47.40	3	4,198	0.07%
2023/08/02	3	47.05	3.2	47.27	47.35	-0.2	4,185	0.00%
2023/08/01	3	47.00	8	46.78	47.05	-5	4,123	-0.12%
2023/07/31	4.3	45.75	1.4	45.68	45.55	2.9	4,046	0.07%
2023/07/28	25	46.61	4	47.15	46.40	21	4,008	0.52%
2023/07/27	0	0.00	1	46.10	46.05	-1	3,924	-0.03%
2023/07/26	0	0.00	1	45.40	45.20	-1	3,930	-0.03%
2023/07/25	5.4	44.97	8	45.02	44.85	-2.6	3,935	-0.07%
2023/07/24	2	45.45	0	0.00	45.45	2	3,904	0.05%
2023/07/21	0	0.00	1	46.70	46.45	-1	3,800	-0.03%
2023/07/20	5	46.00	2	46.05	46.30	3	3,738	0.08%
2023/07/19	6	45.46	2	46.58	45.25	4	3,667	0.11%
2023/07/18	4.1	45.46	2	45.35	45.45	2.1	3,608	0.06%
2023/07/17	1	45.56	0	0.00	45.65	1	3,553	0.03%
2023/07/14	0	0.00	2	46.23	46.05	-2	3,583	-0.06%
2023/07/13	5.2	45.44	0	0.00	45.15	5.2	3,621	0.14%
2023/07/12	1	46.75	0	0.00	46.60	1	3,597	0.03%
2023/07/11	0	0.00	0	47.35	47.60	0	3,584	0.00%
2023/07/10	0.1	47.55	0	0.00	47.05	0.1	3,630	0.00%
2023/07/07	7.1	48.10	0	0.00	48.00	7.1	3,668	0.19%
2023/07/06	3	48.85	26	48.92	48.85	-23	3,678	-0.63%
2023/07/05	1	48.70	1	49.05	48.85	0	3,743	0.00%
2023/07/04	5	49.74	3	49.57	48.75	2	3,852	0.05%
2023/07/03	7	50.01	5	49.86	49.70	2	3,824	0.05%
2023/06/30	3	48.97	0	0.00	48.80	3	3,771	0.08%
2023/06/29	1	48.65	1	48.60	48.65	0	3,744	0.00%
2023/06/28	4	49.11	0	0.00	48.95	4	3,768	0.11%
2023/06/27	0.2	50.00	3	50.17	49.80	-2.8	3,808	-0.07%
2023/06/21	7	49.92	4	49.75	50.00	3	3,998	0.07%
2023/06/20	12	50.17	1	50.30	50.50	11	4,142	0.27%
2023/06/19	1.1	50.31	2	50.25	50.20	-0.9	4,175	-0.02%
2023/06/16	1.1	50.90	0	0.00	50.70	1.1	4,167	0.03%
2023/06/15	1	51.00	0	0.00	50.70	1	4,155	0.02%
2023/06/14	1	51.20	3	51.10	50.70	-2	4,180	-0.05%
2023/06/13	8	50.31	1	50.40	50.30	7	4,284	0.16%
2023/06/12	5	50.36	0	0.00	50.30	5	4,436	0.11%
2023/06/09	3.1	50.80	0	0.00	51.00	3.1	4,541	0.07%
2023/06/08	0	0.00	10	51.19	50.80	-10	4,597	-0.22%
2023/06/07	7	50.29	0	0.00	50.80	7	4,681	0.15%
2023/06/06	5	50.62	2	51.10	50.40	3	4,705	0.06%
2023/06/05	12	50.36	1	50.20	50.20	11	4,725	0.23%
2023/06/02	8	50.33	0	0.00	50.20	8	4,763	0.17%
2023/06/01	8.2	49.81	1	49.70	49.70	7.2	4,924	0.15%
2023/05/31	4.1	51.49	0	0.00	51.00	4.1	5,012	0.08%
2023/05/30	12.3	52.90	13	54.15	52.30	-0.7	5,388	-0.01%
2023/05/29	10	60.00	2	60.10	60.30	8	5,653	0.14%
2023/05/26	14.3	59.84	2	59.00	59.00	12.3	6,084	0.20%
2023/05/25	5.1	61.68	0	0.00	61.30	5.1	6,260	0.08%
2023/05/24	1	62.70	0	0.00	62.90	1	6,258	0.02%
2023/05/23	1	63.00	0	0.00	63.00	1	6,258	0.02%
2023/05/19	2	63.00	0	0.00	62.90	2	6,255	0.03%
2023/05/18	0	0.00	1.1	63.30	63.40	-1.1	6,235	-0.02%
2023/05/16	1	62.71	0	0.00	62.90	1	6,227	0.02%
2023/05/15	0	0.00	5	62.82	62.70	-5	6,235	-0.08%
2023/05/12	1	62.50	0	0.00	62.20	1	6,224	0.02%
2023/05/11	0	0.00	2	62.05	61.80	-2	6,235	-0.03%
2023/05/10	0	0.00	14	61.80	62.40	-14	6,249	-0.22%
2023/05/09	1.1	61.20	0	61.20	60.70	1	6,249	0.02%
2023/05/05	6.1	61.35	1	61.60	61.10	5.1	6,320	0.08%
2023/05/04	0	0.00	10	62.59	62.50	-10	6,318	-0.16%
2023/05/03	2	63.10	0	0.00	62.80	2	6,367	0.03%
2023/05/02	10.1	63.20	10	63.55	64.00	0.1	6,397	0.00%
2023/04/28	0	0.00	6	63.37	64.10	-6	6,401	-0.09%
2023/04/27	4	62.33	0	0.00	62.20	4	6,405	0.06%
2023/04/26	0	0.00	1	61.30	62.00	-1	6,421	-0.02%
2023/04/25	1	62.81	2	62.85	62.00	-1	6,421	-0.02%
2023/04/24	7	62.66	0	0.00	62.60	7	6,439	0.11%
2023/04/20	7.2	63.00	0	0.00	62.70	7.2	6,450	0.11%
2023/04/19	5.2	64.07	2	63.50	63.50	3.2	6,465	0.05%
2023/04/18	7	65.26	3	64.60	64.60	4	6,505	0.06%
2023/04/17	2	65.90	1	66.00	66.00	1	6,485	0.02%
2023/04/14	1	64.40	4	65.15	65.10	-3	6,613	-0.05%
2023/04/13	4	64.98	1	64.90	64.60	3	6,660	0.05%
2023/04/12	0	0.00	6	66.30	65.80	-6	6,635	-0.09%
2023/04/10	4	66.65	3	67.30	66.40	1	6,650	0.02%
2023/04/07	2	65.30	10	65.85	66.60	-8	6,656	-0.12%
2023/04/06	0	0.00	1	65.30	63.80	-1	6,658	-0.02%
2023/03/31	2	64.30	3	64.60	64.20	-1	6,801	-0.01%
2023/03/30	3	63.87	0	0.00	64.00	3	7,577	0.04%
2023/03/29	1	63.50	0	63.90	63.50	1	8,017	0.01%
2023/03/28	3.1	64.40	0	0.00	64.10	3.1	8,393	0.04%
2023/03/27	3	64.30	12	66.22	66.00	-9	8,799	-0.10%
2023/03/24	2	63.80	0	0.00	63.70	2	9,368	0.02%
2023/03/23	26.2	65.07	0	0.00	64.30	26.2	9,661	0.27%
2023/03/22	5	67.66	21	68.11	68.50	-16	9,562	-0.17%
2023/03/21	8	67.59	2	67.80	67.60	6	9,583	0.06%
2023/03/20	14	67.64	3	67.50	67.50	11	9,621	0.11%
2023/03/16	1	68.50	4	67.83	67.60	-3	9,741	-0.03%
2023/03/15	3	68.90	4	68.90	68.60	-1	9,749	-0.01%
2023/03/14	6	66.62	4.1	66.45	68.20	1.9	9,785	0.02%
2023/03/13	0	0.00	2	65.55	66.00	-2	9,754	-0.02%
2023/03/10	5	67.72	13	67.62	66.50	-8	9,724	-0.08%
2023/03/09	2	67.40	1	68.40	67.00	1	9,771	0.01%
2023/03/08	2	67.30	17	67.35	67.20	-15	9,788	-0.15%
2023/03/07	1	68.20	0	0.00	68.30	1	9,822	0.01%
2023/03/06	29	68.82	12	68.61	68.50	17	9,870	0.17%
2023/03/03	26.1	70.22	3	70.30	70.60	23.1	9,858	0.23%
2023/03/02	11	70.48	22	70.63	69.90	-11	9,745	-0.11%
2023/03/01	34	67.84	17	68.25	67.40	17	9,362	0.18%
2023/02/24	10.3	67.12	25	67.74	68.00	-14.8	9,027	-0.16%
2023/02/23	8	65.45	17	65.66	65.50	-9	8,555	-0.11%
2023/02/22	4	62.03	3	62.40	61.90	1	8,291	0.01%
2023/02/21	2	61.55	2	61.65	61.80	0	8,291	0.00%
2023/02/20	0	0.00	0.4	60.00	60.50	-0.4	8,451	0.00%
2023/02/17	2	60.25	0	0.00	60.20	2	8,532	0.02%
2023/02/16	0	0.00	17.4	61.07	61.10	-17.4	8,596	-0.20%
2023/02/14	0	61.20	1	61.50	61.60	-1	8,770	-0.01%
2023/02/13	1	60.30	1	61.00	61.10	0	8,853	0.00%
2023/02/10	0	0.00	2	61.50	61.30	-2	9,038	-0.02%
2023/02/09	1	62.20	5	62.22	62.00	-4	9,162	-0.04%
2023/02/08	0	0.00	5	62.00	62.10	-5	9,368	-0.05%
2023/02/07	0	61.50	6	61.57	61.70	-6	9,407	-0.06%
2023/02/06	2	60.40	4	60.73	61.20	-2	9,474	-0.02%
2023/02/03	13.4	62.22	12	61.98	61.60	1.4	9,524	0.01%
2023/02/02	4	61.40	10	61.93	61.90	-6	9,532	-0.06%
2023/02/01	14	61.19	3	61.30	61.20	11	9,558	0.12%
2023/01/31	0	0.00	1	60.50	60.70	-1	9,590	-0.01%
2023/01/30	5	59.58	5	59.86	59.90	0	9,621	0.00%
2023/01/17	1	59.40	1	59.60	59.80	0	9,647	0.00%
2023/01/16	2	58.50	11	58.01	58.50	-9	9,738	-0.09%
2023/01/12	7.1	59.52	0	0.00	59.20	7.1	9,819	0.07%
2023/01/11	6	60.28	0	0.00	60.00	6	9,844	0.06%
2023/01/10	3	60.20	0	0.00	60.10	3	9,885	0.03%
2023/01/09	2	60.40	6	60.60	60.80	-4	9,986	-0.04%
2023/01/06	9	60.30	5	60.18	60.00	4	10,019	0.04%
2023/01/05	3	60.37	2	60.60	60.80	1	10,026	0.01%
2023/01/04	11	60.54	4	60.65	60.00	7	10,126	0.07%
2023/01/03	0	62.00	2	62.50	62.60	-2	10,141	-0.02%
2022/12/30	2	61.80	1	61.40	61.40	1	10,203	0.01%
2022/12/29	23	61.40	4	61.75	61.40	19	10,319	0.18%
2022/12/28	7	61.89	2	61.80	61.30	5	10,428	0.05%
2022/12/27	18	62.67	10	62.92	62.10	8	10,510	0.08%
2022/12/26	6	62.92	18.1	62.95	62.70	-12.1	10,577	-0.11%
2022/12/23	29	64.81	11.9	64.97	64.80	17.2	10,549	0.16%
2022/12/22	33	65.43	29	66.19	67.00	4	10,436	0.04%
2022/12/21	12	64.47	11	64.73	64.80	1	9,828	0.01%
2022/12/20	10	62.86	20.1	63.63	62.80	-10.1	9,502	-0.11%
2022/12/19	36	63.61	18	62.71	61.90	18	9,246	0.19%
2022/12/16	39	64.77	55.5	65.04	64.40	-16.5	8,936	-0.18%
2022/12/15	14	62.79	28.1	62.63	63.50	-14.1	8,658	-0.16%
2022/12/14	7	58.41	3	58.73	58.80	4	8,714	0.05%
2022/12/13	1	59.21	3	60.07	59.60	-2	8,698	-0.02%
2022/12/12	8	59.80	2	59.40	58.90	6	8,849	0.07%
2022/12/09	11	59.03	8	59.30	60.10	3	8,953	0.03%
2022/12/08	3	57.74	2	57.75	57.80	1	9,250	0.01%
2022/12/07	6	58.70	5	59.74	58.20	1	9,439	0.01%
2022/12/06	11.1	59.54	7	59.11	57.90	4.1	9,468	0.04%
2022/12/05	6	61.77	8	61.85	61.30	-2	9,428	-0.02%
2022/12/02	3	61.87	1	61.50	61.50	2	9,492	0.02%
2022/12/01	7.1	62.57	10	62.85	61.50	-2.9	9,529	-0.03%
2022/11/30	4	61.05	3	61.67	61.90	1	9,486	0.01%
2022/11/29	5	59.14	12	60.93	61.30	-7	9,493	-0.07%
2022/11/28	9	59.53	2	59.95	59.40	7	9,552	0.07%
2022/11/25	120.1	60.64	119	61.04	60.70	1.1	9,562	0.01%	大買/大賣/
2022/11/24	6	59.07	5	59.26	59.80	1	9,497	0.01%
2022/11/23	0	0.00	3	58.50	58.70	-3	9,479	-0.03%
2022/11/22	1	57.00	3	57.07	57.20	-2	9,543	-0.02%
2022/11/21	5	56.74	2	56.50	56.40	3	9,576	0.03%
2022/11/18	3.1	58.03	3	58.43	57.70	0.1	9,624	0.00%
2022/11/17	4	58.88	1	59.30	58.50	3	9,620	0.03%
2022/11/16	6.5	59.56	4	59.28	59.00	2.5	9,648	0.03%
2022/11/15	2	58.45	2	58.50	58.50	0	9,664	0.00%
2022/11/14	5	57.96	12	58.08	58.30	-7	9,673	-0.07%
2022/11/11	6	57.45	14	57.74	57.30	-8	9,690	-0.08%
2022/11/10	1	57.40	2	56.80	56.80	-1	9,642	-0.01%
2022/11/09	8.5	56.79	7	56.94	57.10	1.5	9,694	0.02%
2022/11/08	29	57.27	21.1	57.57	56.70	7.9	9,791	0.08%
2022/11/07	8	55.80	6	56.28	55.60	2	9,677	0.02%
2022/11/04	8	54.74	14.1	53.99	54.90	-6.1	9,596	-0.06%
2022/11/03	6	51.22	0	0.00	51.40	6	9,419	0.06%
2022/11/02	4	52.13	7	52.53	52.00	-3	9,427	-0.03%
2022/11/01	10	51.34	0	0.00	51.10	10	9,403	0.11%
2022/10/31	5	52.32	3	52.60	52.30	2	9,403	0.02%
2022/10/28	3	53.10	38	52.85	52.80	-35	9,457	-0.37%
2022/10/27	3	53.33	1	54.30	54.10	2	9,421	0.02%
2022/10/26	1	52.92	0	0.00	53.70	1	9,417	0.01%
2022/10/25	2	54.60	13	54.64	54.40	-11	9,401	-0.12%
2022/10/24	3	54.97	5	55.48	55.40	-2	9,443	-0.02%
2022/10/21	3	53.37	3	53.53	53.00	0	9,368	0.00%
2022/10/20	3	51.93	2.1	52.42	53.00	1	9,375	0.01%
2022/10/19	49	54.85	51	54.37	54.50	-2	9,370	-0.02%
2022/10/18	51	54.80	10	54.53	54.70	41	9,388	0.44%
2022/10/17	11	51.70	8.1	52.26	53.50	2.9	9,488	0.03%
2022/10/14	8	53.25	29	54.06	54.00	-21	9,776	-0.22%
2022/10/13	16	53.06	115	52.62	51.60	-99	9,780	-1.01%	大賣/
2022/10/12	20.1	54.26	8	53.96	53.80	12.1	9,889	0.12%
2022/10/11	63	57.77	24	56.47	56.10	39	9,820	0.40%
2022/10/07	41	58.93	6	59.00	58.90	35	9,705	0.36%
2022/10/06	50	57.81	15.1	58.11	58.30	34.9	9,651	0.36%
2022/10/05	4	57.50	3.6	57.47	57.40	0.4	9,582	0.00%
2022/10/04	13	55.18	26	55.93	56.50	-13	9,528	-0.14%
2022/10/03	2	52.85	8	53.44	53.90	-6	9,458	-0.06%
2022/09/30	1	49.86	4	50.90	51.70	-3	9,524	-0.03%
2022/09/29	2	51.45	1	51.55	51.20	1	9,759	0.01%
2022/09/28	16	53.12	11.5	52.38	51.50	4.5	10,070	0.04%
2022/09/27	7	55.21	4	55.40	55.50	3	10,023	0.03%
2022/09/26	18	55.88	14	56.10	55.20	4	10,039	0.04%
2022/09/23	8.1	58.71	4.1	58.36	57.90	4	10,118	0.04%
2022/09/22	35.1	58.75	14	59.34	58.00	21.1	10,163	0.21%
2022/09/21	11	58.21	38.2	58.42	59.70	-27.2	9,902	-0.27%
2022/09/20	4	56.00	6	55.65	55.40	-2	9,725	-0.02%
2022/09/19	19.2	56.28	34	56.62	55.10	-14.8	10,215	-0.15%
2022/09/16	4	58.48	2.1	59.05	59.10	1.9	10,379	0.02%
2022/09/15	57	58.67	22	58.77	59.00	35	10,546	0.33%
2022/09/14	5	56.60	18.1	55.94	56.70	-13.1	10,629	-0.12%
2022/09/13	8.1	54.98	7	54.84	54.60	1.1	10,650	0.01%
2022/09/12	3	55.40	18	55.63	55.80	-15	10,866	-0.14%
2022/09/08	5.1	53.00	1	52.70	52.70	4.1	10,952	0.04%
2022/09/07	5	54.08	1	54.20	54.20	4	11,060	0.04%
2022/09/06	8	55.28	3.1	55.27	55.10	5	11,209	0.04%
2022/09/05	1.1	54.68	0	0.00	54.30	1.1	11,412	0.01%
2022/09/02	0	0.00	2	54.00	54.10	-2	11,571	-0.02%
2022/09/01	7	56.47	5	55.66	55.80	2	11,840	0.02%
2022/08/31	4.5	57.64	0	0.00	57.90	4.5	12,072	0.04%
2022/08/30	3	58.17	1	58.00	57.90	2	12,243	0.02%
2022/08/29	5	58.92	0	0.00	58.00	5	12,384	0.04%
2022/08/26	2.1	62.11	2	62.60	62.60	0.1	12,564	0.00%
2022/08/25	5.6	62.97	3	62.20	62.20	2.6	12,740	0.02%
2022/08/24	12	63.71	8	63.00	62.80	4	13,040	0.03%
2022/08/23	4.1	64.36	2	64.11	63.80	2.1	13,155	0.02%
2022/08/22	30	65.16	2.1	65.57	64.90	27.9	13,280	0.21%
2022/08/19	5.1	68.43	1	68.90	68.10	4.1	13,663	0.03%
2022/08/18	3.2	69.77	13	69.85	69.30	-9.8	13,935	-0.07%
2022/08/17	3	69.50	3	69.50	69.20	0	14,208	0.00%
2022/08/16	2.1	68.92	3	69.10	68.50	-0.9	14,467	-0.01%
2022/08/15	19	68.19	3.2	69.16	69.60	15.8	15,072	0.10%
2022/08/12	1	66.90	5.1	68.04	68.60	-4.1	15,127	-0.03%
2022/08/11	3	67.00	1	67.00	66.90	2	15,344	0.01%
2022/08/10	0	0.00	2.1	66.94	66.90	-2.1	15,521	-0.01%
2022/08/09	2	67.50	1	67.50	67.40	1	15,835	0.01%
2022/08/08	3.2	66.20	5.1	66.77	66.70	-1.9	16,152	-0.01%
2022/08/05	4.1	67.15	4	67.43	67.50	0.1	16,343	0.00%
2022/08/04	4	66.05	2	65.85	66.40	2	16,756	0.01%
2022/08/03	1.2	67.35	0	0.00	67.20	1.2	17,114	0.01%
2022/08/02	3	67.30	3	67.73	68.00	0	17,767	0.00%
2022/08/01	5	68.08	0	0.00	68.80	5	18,273	0.03%
2022/07/29	11	69.00	2	69.25	68.60	9	18,835	0.05%
2022/07/28	0	0.00	2	68.40	68.00	-2	19,610	-0.01%
2022/07/27	1	67.80	3	68.23	68.30	-2	20,306	-0.01%
2022/07/26	5.1	67.27	8.1	67.69	67.60	-3	20,545	-0.01%
2022/07/25	8.1	67.60	3	68.30	68.00	5.1	20,856	0.02%
2022/07/22	3	69.07	18.2	68.84	69.50	-15.2	20,982	-0.07%
2022/07/21	22	68.34	10.2	69.04	68.20	11.8	21,120	0.06%
2022/07/20	13	67.62	5.2	67.67	67.20	7.8	20,998	0.04%
2022/07/19	8	67.60	10.1	68.02	67.80	-2.1	21,373	-0.01%
2022/07/18	6	66.28	9.1	66.50	66.50	-3.1	21,806	-0.01%
2022/07/15	8.1	65.25	2	65.25	65.30	6.1	22,470	0.03%
2022/07/14	0	0.00	7	65.76	66.30	-7	23,861	-0.03%
2022/07/13	3	65.59	2	66.50	64.70	1	24,483	0.00%
2022/07/12	3.1	64.64	3	65.03	64.00	0.1	24,813	0.00%
2022/07/11	3	67.20	2.1	67.35	67.10	0.9	25,378	0.00%
2022/07/08	13.2	67.01	23.2	67.24	67.10	-10	25,436	-0.04%
2022/07/07	17.2	63.81	18.3	64.58	65.60	-1.1	25,271	0.00%
2022/07/06	15	66.09	20.2	66.41	65.30	-5.2	25,067	-0.02%
2022/07/05	6	62.87	17	63.53	64.30	-11	24,880	-0.04%
2022/07/04	22.1	62.07	7	62.50	62.10	15.1	24,830	0.06%
2022/07/01	9.1	64.75	18	63.21	61.80	-8.9	24,789	-0.04%
2022/06/30	14.1	65.89	7	65.89	65.00	7.1	24,566	0.03%
2022/06/29	15.1	68.29	4	67.63	67.90	11.1	24,375	0.05%
2022/06/28	19	69.49	22.3	70.01	70.30	-3.3	24,253	-0.01%
2022/06/27	25.3	71.36	34.1	70.90	71.20	-8.8	24,082	-0.04%
2022/06/24	61.2	68.23	70.1	68.43	66.80	-8.9	23,592	-0.04%
2022/06/23	46.2	67.75	41	67.13	66.40	5.2	23,286	0.02%
2022/06/22	27	69.37	19.2	69.95	68.00	7.8	23,057	0.03%
2022/06/21	50	72.59	45	73.33	73.10	5	22,630	0.02%
2022/06/20	40	75.18	35	73.11	72.60	5	22,392	0.02%
2022/06/17	26.1	79.62	19	79.74	78.60	7.1	22,053	0.03%
2022/06/16	7.1	84.01	10	81.96	80.00	-2.9	21,857	-0.01%
2022/06/15	29	85.21	28	84.44	83.60	1	21,658	0.00%
2022/06/14	22.2	85.28	10	85.34	85.40	12.2	21,510	0.06%
2022/06/13	9.1	87.97	5.1	87.27	87.30	4	21,437	0.02%
2022/06/10	20.6	90.18	7	90.71	91.00	13.6	21,527	0.06%
2022/06/09	13.2	94.78	4	93.40	93.10	9.2	21,528	0.04%
2022/06/08	11.1	98.92	20	99.89	98.20	-8.9	21,804	-0.04%
2022/06/07	18	104.61	5.1	104.11	104.50	12.9	22,353	0.06%
2022/06/06	11	104.09	8.1	104.87	102.00	3	22,305	0.01%
2022/06/02	9	103.50	8	103.06	103.50	1	22,127	0.00%
2022/06/01	3	100.20	23	99.88	102.00	-20	22,033	-0.09%
2022/05/31	4	98.13	13	98.07	97.60	-9	21,879	-0.04%
2022/05/30	8	97.35	13	97.73	97.80	-5	21,952	-0.02%
2022/05/27	44	98.16	22	98.37	97.50	22	21,887	0.10%
2022/05/26	22	99.45	42	99.63	100.50	-20	21,470	-0.09%
2022/05/25	19	98.35	15	98.25	97.70	4	21,354	0.02%
2022/05/24	5	97.96	2	97.70	97.20	3	21,214	0.01%
2022/05/23	32	98.94	27	99.18	97.40	5	21,216	0.02%
2022/05/20	10	93.41	14	93.69	93.60	-4	20,693	-0.02%
2022/05/19	20	90.82	14	90.54	91.90	6	20,716	0.03%
2022/05/18	7	93.09	6.1	93.61	93.40	1	20,599	0.00%
2022/05/17	45.1	93.92	31	93.00	91.80	14.1	20,581	0.07%
2022/05/16	17	93.49	20	93.94	95.50	-3	20,511	-0.01%
2022/05/13	18	95.32	12	95.79	94.60	6	20,239	0.03%
2022/05/12	26	97.38	24.1	97.71	94.50	1.9	20,084	0.01%
2022/05/11	16.1	99.46	1	97.80	98.00	15.1	19,675	0.08%
2022/05/10	37.1	102.68	47.2	102.30	101.00	-10.1	19,482	-0.05%
2022/05/09	30.4	103.34	17	103.81	100.50	13.3	18,875	0.07%
2022/05/06	13	104.96	17	106.12	108.00	-4	18,397	-0.02%
2022/05/05	23	102.46	30	103.63	105.00	-7	17,863	-0.04%
2022/05/04	68	98.79	75	98.98	100.50	-7	17,011	-0.04%
2022/05/03	10	93.13	11	93.30	94.60	-1	16,316	-0.01%
2022/04/29	17	92.70	24	92.29	92.20	-7	16,138	-0.04%
2022/04/28	80	88.38	80	87.30	87.00	0	15,888	0.00%
2022/04/27	3	83.89	6	86.20	86.00	-3	15,709	-0.02%
2022/04/26	11	86.38	6	86.85	85.40	5	15,567	0.03%
2022/04/25	19	91.18	16	91.06	88.30	3	15,288	0.02%
2022/04/22	13	98.18	11	98.44	97.80	2	14,841	0.01%
2022/04/21	28	101.98	51	102.40	100.50	-23	14,272	-0.16%
2022/04/20	31	101.13	61.3	102.78	98.60	-30.3	13,562	-0.22%
2022/04/19	24	99.55	25	99.16	98.50	-1	12,164	-0.01%
2022/04/18	36	96.98	27.1	97.62	95.80	8.9	11,499	0.08%
2022/04/15	6.1	92.24	13	96.07	99.30	-6.9	11,147	-0.06%
2022/04/14	4	90.60	6	90.57	91.10	-2	10,553	-0.02%
2022/04/13	3	88.87	6	88.60	88.40	-3	10,569	-0.03%
2022/04/12	6	87.83	0	0.00	87.70	6	10,571	0.06%
2022/04/11	6	90.68	9.3	90.77	90.50	-3.3	10,472	-0.03%
2022/04/08	5	86.88	4	87.20	88.50	1	10,337	0.01%
2022/04/07	2	86.70	1	88.50	84.80	1	10,279	0.01%
2022/04/06	1	87.00	1	87.60	87.50	0	10,235	0.00%
2022/04/01	2	87.00	1.2	87.28	87.50	0.8	10,292	0.01%
2022/03/30	6	86.07	4	86.93	86.90	2	10,330	0.02%
2022/03/29	15.1	86.44	0	0.00	86.30	15.1	10,363	0.15%
2022/03/28	1	84.10	2.1	85.78	86.50	-1.1	10,438	-0.01%
2022/03/25	3.2	84.09	0	0.00	84.70	3.2	10,660	0.03%
2022/03/24	1.1	86.64	0	0.00	86.40	1.1	10,848	0.01%
2022/03/23	3	87.80	2	87.55	88.00	1	11,509	0.01%
2022/03/22	3.1	87.47	1	87.00	86.70	2.1	12,102	0.02%
2022/03/21	1	88.00	6	88.27	87.80	-5	12,365	-0.04%
2022/03/18	3.1	88.24	1	88.30	88.30	2.1	12,395	0.02%
2022/03/17	0	0.00	4	88.63	88.50	-4	12,374	-0.03%
2022/03/16	5.3	89.45	2	87.50	87.50	3.3	12,354	0.03%
2022/03/15	10.6	94.52	3	97.93	92.20	7.6	12,199	0.06%
2022/03/14	31	100.54	23	99.63	99.40	8	12,142	0.07%
2022/03/11	8	98.23	12	99.55	99.50	-4	11,808	-0.03%
2022/03/10	5	97.00	28.2	97.18	99.50	-23.2	11,305	-0.21%
2022/03/09	3	89.10	12	88.58	90.50	-9	10,610	-0.08%
2022/03/08	8	86.85	14	87.64	85.90	-6	10,644	-0.06%
2022/03/07	7	89.33	4	89.50	89.90	3	10,536	0.03%
2022/03/04	9	92.54	6	93.15	91.50	3	10,468	0.03%
2022/03/03	5	93.32	4	93.63	93.50	1	10,289	0.01%
2022/03/02	4.2	92.12	7	92.27	92.00	-2.8	10,161	-0.03%
2022/03/01	17	91.42	20	92.50	92.70	-3	10,086	-0.03%
2022/02/25	13.1	92.22	4	91.60	89.90	9.1	9,997	0.09%
2022/02/24	18	91.98	19	90.69	89.80	-1	9,799	-0.01%
2022/02/23	8	91.10	10.2	91.28	91.90	-2.2	9,637	-0.02%
2022/02/22	12	90.27	1	89.50	89.50	11	9,332	0.12%
2022/02/21	13.1	90.25	7	89.56	90.00	6.1	9,196	0.07%
2022/02/18	4	88.75	5	89.58	89.90	-1	9,023	-0.01%
2022/02/17	7	87.59	22	87.90	88.50	-15	8,932	-0.17%
2022/02/16	1	89.60	20	86.99	89.60	-19	8,823	-0.22%
2022/02/15	2	84.55	5	84.52	84.30	-3	8,687	-0.03%
2022/02/14	2	83.40	1	83.80	83.20	1	8,690	0.01%
2022/02/11	5	83.22	1	83.20	83.00	4	8,694	0.05%
2022/02/10	17	84.08	35	83.86	84.00	-18	8,765	-0.21%
2022/02/09	6	80.30	2	80.75	81.00	4	8,665	0.05%
2022/02/08	6	79.80	8	78.34	79.80	-2	8,694	-0.02%
2022/02/07	0	0.00	4	75.70	78.50	-4	8,886	-0.05%
2022/01/26	1	73.70	1	74.50	73.40	0	9,113	0.00%
2022/01/25	9	73.72	3	73.50	73.10	6	9,189	0.07%
2022/01/24	2	73.70	2	74.90	75.90	0	9,262	0.00%
2022/01/21	3	77.13	11	76.75	77.50	-8	9,285	-0.09%
2022/01/20	9	75.61	2	75.80	76.10	7	9,246	0.08%
2022/01/19	14	75.99	2	78.55	74.90	12	9,303	0.13%
2022/01/18	3	78.70	3.1	78.97	79.00	-0.1	9,205	0.00%
2022/01/17	3	78.24	2	78.50	78.50	1	9,291	0.01%
2022/01/14	5	77.02	15	78.63	79.10	-10	9,374	-0.11%
2022/01/13	9	78.23	2	78.20	78.20	7	9,432	0.07%
2022/01/11	7	80.10	4	79.58	79.40	3	9,558	0.03%
2022/01/10	2	79.75	1	80.40	79.60	1	9,759	0.01%
2022/01/07	2	80.10	5	81.68	79.80	-3	9,786	-0.03%
2022/01/06	5	82.76	9	82.17	81.60	-4	9,897	-0.04%
2022/01/05	1	81.30	2	81.70	81.40	-1	9,908	-0.01%
2022/01/04	1	81.00	1	81.30	81.00	0	10,021	0.00%
2022/01/03	2	79.40	19	79.21	80.30	-17	10,181	-0.17%
2021/12/30	1	81.50	2	81.40	81.60	-1	10,494	-0.01%
2021/12/29	0	0.00	1	83.00	82.60	-1	10,668	-0.01%
2021/12/28	3	82.67	1	83.80	81.90	2	10,790	0.02%
2021/12/27	3	82.87	3	83.20	82.50	0	11,021	0.00%
2021/12/24	5	83.14	10	82.64	82.80	-5	11,269	-0.04%
2021/12/23	7	83.34	3	83.47	83.10	4	11,531	0.03%
2021/12/22	8	83.23	5	83.18	83.50	3	11,633	0.03%
2021/12/21	41.1	83.55	44	83.63	83.50	-2.9	11,559	-0.03%
2021/12/20	5	83.86	7	84.17	83.00	-2	11,394	-0.02%
2021/12/17	23	83.07	60.9	83.46	83.40	-37.9	11,254	-0.34%
2021/12/16	27	78.65	34	79.59	79.70	-7	10,636	-0.07%
2021/12/15	11	75.40	38.2	73.97	77.50	-27.2	10,067	-0.27%
2021/12/14	8	71.43	0	0.00	70.50	8	9,882	0.08%
2021/12/13	12	73.60	14	73.17	73.20	-2	9,896	-0.02%
2021/12/10	16	72.99	3	72.97	72.60	13	9,981	0.13%
2021/12/09	4	75.65	11.1	76.22	74.70	-7.1	10,063	-0.07%
2021/12/08	60	76.54	41	75.61	75.70	19	10,226	0.19%
2021/12/07	12	74.43	20	74.93	75.30	-8	10,085	-0.08%
2021/12/06	18	75.24	5	75.10	74.10	13	10,137	0.13%
2021/12/03	17.2	74.47	20	74.20	73.00	-2.9	10,232	-0.03%
2021/12/02	24	73.80	19	74.93	74.90	5	10,590	0.05%
2021/12/01	8	71.88	8	72.68	72.70	0	10,660	0.00%
2021/11/30	12	72.88	1	72.90	73.10	11	11,010	0.10%
2021/11/29	3	70.20	6	69.98	70.60	-3	11,221	-0.03%
2021/11/26	16	72.21	19	70.18	69.80	-3	11,592	-0.03%
2021/11/25	11	73.55	3	73.70	74.00	8	11,822	0.07%
2021/11/24	7	72.90	11	73.05	73.20	-4	12,403	-0.03%
2021/11/23	4	71.78	5.1	71.69	71.50	-1.1	12,572	-0.01%
2021/11/22	7	70.50	9	71.09	71.40	-2	13,003	-0.02%
2021/11/19	3	70.47	10.1	69.91	69.50	-7.1	13,714	-0.05%
2021/11/18	1	70.80	6	71.40	71.10	-5	15,042	-0.03%
2021/11/17	5	71.50	1	70.80	70.80	4	15,308	0.03%
2021/11/16	1	73.00	9	72.93	72.80	-8	15,561	-0.05%
2021/11/15	7	71.93	0	0.00	70.60	7	16,377	0.04%
2021/11/12	3.1	71.86	12	72.61	73.20	-8.9	16,816	-0.05%
2021/11/11	8	72.31	20	72.75	70.60	-12	16,780	-0.07%
2021/11/10	23	72.95	14	72.66	72.60	9	16,824	0.05%
2021/11/09	8	72.08	15	72.68	72.90	-7	16,866	-0.04%
2021/11/08	6	70.37	19	70.72	71.60	-13	16,862	-0.08%
2021/11/05	6	69.40	12	68.96	70.30	-6	16,934	-0.04%
2021/11/04	18	71.19	20	70.22	69.10	-2	17,083	-0.01%
2021/11/03	29	68.70	16	68.38	68.00	13	17,159	0.08%
2021/11/02	1	67.10	1	66.70	66.70	0	17,617	0.00%
2021/11/01	10.2	66.80	2	66.80	67.00	8.2	17,840	0.05%
2021/10/29	10	65.54	8	65.43	65.30	2	17,819	0.01%
2021/10/28	13	65.50	3	65.30	64.60	10	17,868	0.06%
2021/10/27	5.1	66.19	16	65.88	65.70	-11	18,117	-0.06%
2021/10/26	6	68.20	4	68.50	68.00	2	18,603	0.01%
2021/10/25	11	69.02	5	68.40	68.70	6	19,193	0.03%
2021/10/22	10	68.65	5	68.20	68.20	5	19,525	0.03%
2021/10/21	8	70.15	10	70.40	70.20	-2	19,883	-0.01%
2021/10/20	8	68.95	12	69.77	68.80	-4	20,089	-0.02%
2021/10/19	5	67.12	9	67.64	67.70	-4	20,461	-0.02%
2021/10/18	14	65.85	24	65.90	67.70	-10	20,902	-0.05%
2021/10/15	17	67.91	10	68.46	68.10	7	21,232	0.03%
2021/10/14	6	68.25	7	67.61	68.20	-1	21,392	0.00%
2021/10/13	21	69.34	29	68.94	67.70	-8	21,481	-0.04%
2021/10/12	19	71.05	9	70.79	69.60	10	22,429	0.04%
2021/10/08	14	75.76	16	76.23	76.30	-2	22,963	-0.01%
2021/10/07	32	76.61	35	75.87	75.50	-3	23,501	-0.01%
2021/10/06	6	71.45	8	71.75	71.30	-2	23,866	-0.01%
2021/10/05	8	69.10	12	69.99	71.50	-4	24,268	-0.02%
2021/10/04	15	72.93	14	73.18	70.50	1	24,809	0.00%
2021/10/01	35	76.62	13	74.67	74.40	22	25,770	0.09%
2021/09/30	60	80.91	72	78.68	80.90	-12	26,652	-0.05%
2021/09/29	13	78.77	15	78.89	77.00	-2	27,527	-0.01%
2021/09/28	5	77.92	109	77.52	77.90	-104	28,566	-0.36%	大賣/鉅額交易
2021/09/27	22	79.77	7	79.67	79.20	15	29,831	0.05%
2021/09/24	22	80.99	9	80.86	81.20	13	33,083	0.04%
2021/09/23	5	79.30	5	80.02	78.90	0	34,886	0.00%
2021/09/22	30	78.13	3	78.10	77.80	27	37,267	0.07%
2021/09/17	5	79.38	5	79.88	80.00	0	39,933	0.00%
2021/09/16	5	79.30	3	79.40	79.30	2	42,963	0.00%
2021/09/15	5	78.84	11	79.07	79.90	-6	46,178	-0.01%
2021/09/14	7	79.77	10	80.14	78.30	-3	48,285	-0.01%
2021/09/13	14	80.29	13.1	80.67	79.50	0.9	51,510	0.00%
2021/09/10	11	78.15	23	78.64	78.80	-12	51,714	-0.02%
2021/09/09	10	78.30	7	78.21	78.20	3	53,088	0.01%
2021/09/08	4	78.85	8	78.91	79.40	-4	53,904	-0.01%
2021/09/07	148	80.26	19	80.31	78.20	129	55,329	0.23%	大買/鉅額交易
2021/09/06	15	79.06	18	78.76	77.70	-3	55,943	-0.01%
2021/09/03	26	82.06	23	81.24	81.30	3	56,818	0.01%
2021/09/02	4	83.95	6	84.03	84.60	-2	56,864	0.00%
2021/09/01	26	86.32	25	86.09	83.50	1	57,142	0.00%
2021/08/31	30	90.24	21	89.43	89.50	9	57,798	0.02%
2021/08/30	40	91.55	50	91.36	90.50	-10	58,324	-0.02%
2021/08/27	5	88.68	19	88.96	88.80	-14	58,913	-0.02%
2021/08/26	33	89.66	22	90.00	89.70	11	61,224	0.02%
2021/08/25	12	89.51	31.5	90.02	91.00	-19.5	62,654	-0.03%
2021/08/24	77.5	89.78	59	89.76	87.00	18.5	62,379	0.03%
2021/08/23	0	0.00	25	86.78	87.30	-25	61,844	-0.04%
2021/08/20	16	78.18	18.2	78.72	79.40	-2.2	62,542	0.00%
2021/08/19	41.2	81.53	45	81.53	76.70	-3.9	62,969	-0.01%
2021/08/18	79	77.13	80.2	79.34	81.60	-1.2	62,946	0.00%
2021/08/17	8	74.56	2	74.40	74.20	6	63,698	0.01%
2021/08/16	0	0.00	3	75.93	76.10	-3	65,314	0.00%
2021/08/13	14	76.72	4	78.35	76.10	10	66,434	0.02%
2021/08/12	6	77.55	7	77.89	77.90	-1	67,719	0.00%
2021/08/11	10	76.49	35	75.07	76.40	-25	68,500	-0.04%
2021/08/10	19	79.66	30	79.15	77.10	-11	68,870	-0.02%
2021/08/09	32.2	81.33	20	82.43	79.60	12.2	69,060	0.02%
2021/08/06	56	82.92	59	84.17	82.00	-3	69,491	0.00%
2021/08/05	42	79.43	37	79.66	79.20	5	69,395	0.01%
2021/08/04	12	78.40	2	78.60	78.50	10	69,542	0.01%
2021/08/03	9	78.66	7	78.70	77.90	2	70,666	0.00%
2021/08/02	10	78.76	10	77.81	79.00	0	70,835	0.00%
2021/07/30	49	82.08	69	78.59	78.00	-20	70,764	-0.03%
2021/07/29	62	79.90	58	80.28	83.20	4	70,488	0.01%
2021/07/28	29	75.62	27	75.64	75.70	2	70,084	0.00%
2021/07/27	31	79.18	27	78.71	75.00	4	69,851	0.01%
2021/07/26	37.1	80.02	17	79.39	78.00	20.1	69,664	0.03%
2021/07/23	16	81.01	48	81.22	81.60	-32	69,686	-0.05%
2021/07/22	42	79.49	35	78.54	78.20	7	69,480	0.01%
2021/07/21	41	81.67	47	80.76	79.50	-6	69,262	-0.01%
2021/07/20	29.4	84.26	28	83.88	83.00	1.4	69,033	0.00%
2021/07/19	21.5	87.13	25	87.60	86.60	-3.5	70,040	0.00%
2021/07/16	52.2	91.21	27	92.47	88.00	25.2	70,757	0.04%
2021/07/15	63	87.91	65.1	89.80	91.40	-2.1	70,483	0.00%
2021/07/14	62.6	85.03	34	86.23	83.10	28.6	71,253	0.04%
2021/07/13	31	90.81	29	90.25	88.00	2	71,451	0.00%
2021/07/12	26.4	96.15	29.1	97.73	95.00	-2.8	71,273	0.00%
2021/07/09	31	96.38	16.4	97.60	95.00	14.6	70,768	0.02%
2021/07/08	27	98.72	32.6	100.11	101.00	-5.6	70,237	-0.01%
2021/07/07	64	99.60	59	98.21	96.40	5	69,118	0.01%
2021/07/06	54	101.47	41.2	103.27	99.90	12.8	68,179	0.02%
2021/07/05	78.3	102.09	85.4	102.10	99.30	-7.1	67,273	-0.01%
2021/07/02	86.1	111.60	86	110.04	109.50	0	66,281	0.00%
2021/07/01	215.2	113.60	182.2	113.81	111.00	33	65,435	0.05%	大買/大賣/
2021/06/30	66	106.13	115.2	106.69	110.50	-49.2	62,480	-0.08%	大賣/
2021/06/29	72.2	105.22	122	105.47	100.50	-49.8	60,994	-0.08%	大賣/
2021/06/28	85.1	107.52	76.7	107.82	107.00	8.4	59,009	0.01%
2021/06/25	96.6	102.39	85.1	102.34	102.00	11.6	56,329	0.02%
2021/06/24	62	95.05	115.1	95.14	98.10	-53.1	53,319	-0.10%	大賣/
2021/06/23	84.5	92.95	48	93.12	89.80	36.5	50,069	0.07%
2021/06/22	140.1	97.12	85.1	97.63	99.70	55	47,918	0.11%	大買/
2021/06/21	39	90.51	4.1	90.60	90.70	34.9	44,599	0.08%
2021/06/18	24	79.33	65.1	81.52	82.50	-41.1	44,279	-0.09%
2021/06/17	45.2	73.59	46	73.45	75.00	-0.8	43,059	0.00%
2021/06/16	56	75.39	32	73.94	71.70	24	42,298	0.06%
2021/06/15	47	74.01	49.2	74.29	74.30	-2.2	40,804	-0.01%
2021/06/11	72	71.28	71.1	71.35	70.50	0.9	39,747	0.00%
2021/06/10	29	65.95	42	66.69	67.80	-13	38,670	-0.03%
2021/06/09	22.1	67.42	19	66.83	66.90	3.1	38,325	0.01%
2021/06/08	54	68.60	67	68.70	67.50	-13	37,791	-0.03%
2021/06/07	66	66.62	55.1	66.85	65.40	10.9	36,736	0.03%
2021/06/04	74	73.07	21	73.06	70.20	53	35,885	0.15%
2021/06/03	185.1	78.60	142	78.28	76.70	43.1	34,724	0.12%	大買/大賣/
2021/06/02	20	74.76	79.7	74.97	77.00	-59.7	32,196	-0.19%
2021/06/01	19	68.39	17	68.60	70.00	2	30,426	0.01%
2021/05/31	41	69.30	57	70.15	67.40	-16	29,963	-0.05%
2021/05/28	32	68.77	56	68.88	68.60	-24	29,180	-0.08%
2021/05/27	40	67.25	20	67.69	68.20	20	28,200	0.07%
2021/05/26	33	66.13	49	66.68	66.10	-16	27,470	-0.06%
2021/05/25	87	68.28	53	68.40	65.50	34	26,646	0.13%
2021/05/24	73	71.47	127	70.92	70.00	-54	25,420	-0.21%	大賣/
2021/05/21	69	65.76	59	65.36	67.70	10	23,704	0.04%
2021/05/20	112	65.66	192	65.86	61.70	-80	22,447	-0.36%	大買/大賣/
2021/05/19	138	64.13	239	64.41	64.90	-101	21,046	-0.48%	大買/大賣/鉅額交易
2021/05/18	18	56.66	32	57.18	59.00	-14	20,204	-0.07%
2021/05/17	12.4	54.92	1	56.50	53.70	11.4	19,623	0.06%
2021/05/14	30	58.75	39	55.56	59.60	-9	19,165	-0.05%
2021/05/13	168	58.49	63.1	58.27	57.50	105	18,372	0.57%	大買/鉅額交易
2021/05/12	129	68.50	29	66.89	63.80	100	17,695	0.57%	大買/
2021/05/11	59	73.37	98	73.37	70.80	-39	17,218	-0.23%
2021/05/10	36	72.58	22.1	72.77	75.10	13.9	15,994	0.09%
2021/05/07	46	61.68	5.3	66.97	68.30	40.7	15,655	0.26%
2021/05/06	15.1	68.80	18	69.05	66.10	-2.9	15,376	-0.02%
2021/05/05	16	67.42	9	66.33	68.50	7	15,070	0.05%
2021/05/04	18	68.09	3	70.04	67.00	15	14,815	0.10%
2021/05/03	2	74.00	8.2	73.07	74.40	-6.2	14,627	-0.04%
2021/04/29	0	0.00	14.1	67.65	70.80	-14.1	14,362	-0.10%
2021/04/28	9	66.42	40.1	66.86	66.50	-31.1	14,027	-0.22%
2021/04/27	31	65.98	8	66.35	66.10	23	13,789	0.17%
2021/04/26	11	58.75	55	62.80	64.30	-44	13,492	-0.33%
2021/04/23	138	53.76	129	54.76	58.60	9	13,222	0.07%	大買/大賣/
2021/04/22	145	55.23	84.1	56.03	54.10	60.9	12,087	0.50%	大買/
2021/04/21	6	53.17	35.4	53.04	53.90	-29.4	11,255	-0.26%
2021/04/20	60	48.88	66	49.16	49.00	-6	10,506	-0.06%
2021/04/19	69	46.06	26.1	46.37	46.90	42.9	9,456	0.45%
2021/04/16	20	41.21	43.1	40.70	42.75	-23.1	8,607	-0.27%
2021/04/15	0	0.00	7	39.00	38.90	-7	8,037	-0.09%
2021/04/14	3	38.42	13	38.68	38.00	-10	7,958	-0.13%
2021/04/13	1	39.01	6.1	39.00	38.20	-5.1	7,811	-0.06%
2021/04/12	16	38.95	3	38.87	38.40	13	7,710	0.17%
2021/04/09	7	38.22	15	38.12	37.55	-8	7,495	-0.11%
2021/04/08	27	39.81	8	40.11	39.50	19	7,199	0.26%
2021/04/07	27	40.28	27.3	40.00	40.00	-0.3	6,955	0.00%
2021/04/06	14	37.30	20.1	37.81	38.90	-6.1	6,566	-0.09%
2021/04/01	38	36.39	35.1	36.61	36.45	2.9	6,256	0.05%
2021/03/31	36.9	35.30	7.5	35.24	35.80	29.4	5,819	0.51%
2021/03/30	6	32.75	0	0.00	32.95	6	5,335	0.11%
2021/03/29	2	33.00	116.5	33.08	33.00	-114.5	5,308	-2.16%	大賣/鉅額交易
2021/03/26	1	31.70	9	32.01	32.35	-8	5,372	-0.15%
2021/03/25	2	31.10	0.7	30.86	30.85	1.3	5,535	0.02%
2021/03/24	0	0.00	1	31.80	32.00	-1	5,523	-0.02%
2021/03/23	5	32.18	4.2	32.20	32.40	0.8	5,456	0.01%
2021/03/22	34	33.39	38	32.84	32.95	-4	5,314	-0.08%
2021/03/19	3	31.98	64	31.97	32.00	-61	5,046	-1.21%
2021/03/18	32	30.84	16	31.15	31.45	16	4,834	0.33%
2021/03/17	0	0.00	5	29.95	30.20	-5	4,698	-0.11%
2021/03/16	14	29.73	8	29.63	29.90	6	4,630	0.13%
2021/03/15	25	29.68	5	29.67	29.85	20	4,593	0.44%
2021/03/12	0	0.00	3	29.02	29.05	-3	4,540	-0.07%
2021/03/11	1	29.15	8	29.00	28.80	-7	4,490	-0.16%
2021/03/10	1	28.80	0	0.00	28.85	1	4,446	0.02%
2021/03/09	2	28.45	7.1	28.68	28.65	-5.1	4,404	-0.12%
2021/03/05	4	28.68	4	28.45	27.90	0	4,276	0.00%
2021/03/04	1	28.20	1	27.85	28.25	0	4,135	0.00%
2021/03/03	1	27.20	1	27.65	27.95	0	4,080	0.00%
2021/03/02	1	27.45	1	27.30	27.30	0	4,044	0.00%
2021/02/26	1	27.35	3	27.70	27.85	-2	4,016	-0.05%
2021/02/25	2	27.45	0	0.00	27.90	2	3,963	0.05%
2021/02/23	0	0.00	10.7	26.85	26.85	-10.7	3,814	-0.28%
2021/02/22	0	0.00	8	26.90	26.65	-8	3,778	-0.21%
2021/02/18	2	26.83	23	26.88	26.75	-21	3,721	-0.56%
2021/02/05	0	0.00	7	24.76	24.65	-7	3,550	-0.20%
2021/02/04	0	0.00	28	24.70	24.75	-28	3,539	-0.79%
2021/02/03	0	0.00	0.1	24.20	24.35	-0.1	3,530	0.00%
2021/02/02	0	0.00	5.4	24.40	24.50	-5.4	3,541	-0.15%
2021/02/01	1	23.70	0	0.00	24.05	1	3,534	0.03%
2021/01/29	1	24.05	0	0.00	23.90	1	3,516	0.03%
2021/01/28	0	0.00	5	24.20	24.30	-5	3,487	-0.14%
2021/01/26	3	24.63	3	24.55	24.55	0	3,468	0.00%
2021/01/25	0	0.00	9	24.94	25.00	-9	3,462	-0.26%
2021/01/21	1	24.50	3	24.42	24.15	-2	3,422	-0.06%
2021/01/20	2	23.95	20	24.12	23.80	-18	3,393	-0.53%
2021/01/19	7	25.24	0	0.00	24.90	7	3,335	0.21%
2021/01/18	3	25.03	3	25.30	25.20	0	3,304	0.00%
2021/01/15	14	26.23	23	25.90	26.00	-9	3,227	-0.28%
2021/01/14	16	27.88	2	27.90	27.60	14	3,095	0.45%
2021/01/13	33	27.16	16	27.15	27.00	17	2,920	0.58%
2021/01/12	43	27.60	12	27.30	26.75	31	2,810	1.10%
2021/01/11	6	25.88	13	26.59	26.75	-7	2,369	-0.30%
2021/01/08	5	23.95	0	0.00	24.35	5	2,273	0.22%
2021/01/07	0	0.00	11	24.08	24.05	-11	2,241	-0.49%
2021/01/05	17	25.06	1	24.95	24.95	16	2,144	0.75%
2021/01/04	1	24.90	0	0.00	24.90	1	2,076	0.05%
2020/12/30	0	0.00	35	24.53	24.55	-35	2,025	-1.73%
2020/12/29	13	25.42	5	25.10	24.70	8	1,997	0.40%
2020/12/28	36	25.09	10	25.18	25.15	26	1,902	1.37%
2020/12/24	0	0.00	2	24.18	24.05	-2	1,732	-0.12%
2020/12/23	3	23.63	18	23.51	24.20	-15	1,714	-0.87%
2020/12/22	37	24.59	47	24.08	23.85	-10	1,668	-0.60%
2020/12/21	24	24.87	7	24.84	25.20	17	1,463	1.16%
2020/12/18	1	23.75	0	0.00	23.75	1	1,234	0.08%
2020/12/15	5	22.76	0	0.00	22.50	5	1,121	0.45%
2020/12/09	2	23.05	4	23.08	23.15	-2	1,053	-0.19%
2020/12/08	2	22.80	0	0.00	22.80	2	1,033	0.19%
2020/12/04	10.5	22.21	0	0.00	22.20	10.5	997	1.06%
2020/12/02	0	0.00	5	22.40	22.30	-5	1,035	-0.48%
2020/11/30	11	22.80	0	0.00	22.40	11	1,034	1.06%
2020/11/27	0	0.00	0.3	22.95	22.95	-0.3	1,028	-0.03%
2020/11/16	3	21.65	3	21.80	21.80	0	1,077	0.00%
2020/11/12	1	21.70	0	0.00	21.75	1	1,095	0.09%
2020/11/11	2	21.55	0	0.00	21.90	2	1,110	0.18%
2020/11/10	2	21.75	0	0.00	21.70	2	1,115	0.18%
2020/11/09	0	0.00	1	21.30	21.25	-1	1,096	-0.09%
2020/11/05	0	0.00	1	21.15	21.10	-1	1,120	-0.09%
2020/11/04	1	21.00	4	21.05	21.10	-3	1,137	-0.26%
2020/11/03	0	0.00	4	21.09	21.10	-4	1,145	-0.35%
2020/11/02	5	21.15	0	0.00	21.05	5	1,160	0.43%
2020/10/20	0	0.00	1	21.60	21.60	-1	1,237	-0.08%
2020/10/19	2.1	21.75	0	0.00	21.65	2.1	1,243	0.17%
2020/10/16	0	0.00	2	21.80	21.70	-2	1,245	-0.16%
2020/10/14	1	21.85	5	21.91	22.00	-4	1,261	-0.32%
2020/10/13	7.1	21.96	2	21.90	22.00	5.1	1,267	0.40%
2020/10/08	1	22.05	0	0.00	22.20	1	1,265	0.08%
2020/10/07	1	22.45	0	0.00	22.50	1	1,262	0.08%
2020/10/06	0	0.00	5	22.40	22.55	-5	1,262	-0.40%
2020/10/05	5	22.25	3	22.15	22.50	2	1,270	0.16%
2020/09/30	3	21.67	0	0.00	21.80	3	1,273	0.24%
2020/09/29	7	21.95	0	0.00	21.65	7	1,298	0.54%
2020/09/28	2	21.95	0	0.00	21.85	2	1,326	0.15%
2020/09/25	1	21.50	1	21.65	21.55	0	1,364	0.00%
2020/09/24	0	0.00	20	21.33	21.35	-20	1,423	-1.41%
2020/09/23	5	21.65	0	0.00	21.65	5	1,441	0.35%
2020/09/22	3	21.90	0.2	22.00	21.90	2.8	1,465	0.19%
2020/09/21	2	22.25	2	22.40	22.30	0	1,460	0.00%
2020/09/17	2.2	22.02	0	0.00	22.10	2.2	1,479	0.15%
2020/09/16	11	22.05	0	0.00	22.00	11	1,505	0.73%
2020/09/11	10	22.50	0	0.00	22.30	10	1,640	0.61%
2020/09/10	1	22.75	1	22.70	22.75	0	1,640	0.00%
2020/09/09	0	0.00	2	22.90	22.95	-2	1,642	-0.12%
2020/09/08	6	23.27	0	0.00	23.10	6	1,665	0.36%
2020/09/07	0	0.00	8	23.26	23.25	-8	1,699	-0.47%
2020/09/04	0	0.00	1	22.90	22.80	-1	1,724	-0.06%
2020/09/03	0	0.00	0	23.00	23.00	0	1,752	0.00%
2020/09/02	8	22.87	0	0.00	22.95	8	1,873	0.43%
2020/09/01	2	23.25	0.2	23.30	23.25	1.8	2,211	0.08%
2020/08/31	6	23.31	6	23.28	23.15	0	2,262	0.00%
2020/08/28	2	22.83	0	0.00	22.85	2	2,253	0.09%
2020/08/27	1	22.70	0	0.00	22.75	1	2,274	0.04%
2020/08/26	0	0.00	1	22.85	22.80	-1	2,292	-0.04%
2020/08/25	0	0.00	1	22.75	22.70	-1	2,312	-0.04%
2020/08/21	20	22.18	0	0.00	22.25	20	2,409	0.83%
2020/08/20	1	22.35	5	22.05	22.00	-4	2,446	-0.16%
2020/08/19	1	22.85	2	23.00	22.90	-1	2,450	-0.04%
2020/08/18	0	0.00	2	23.13	23.05	-2	2,479	-0.08%
2020/08/17	1	23.35	4	23.23	23.25	-3	2,507	-0.12%
2020/08/14	2	23.05	2	23.18	23.10	0	2,529	0.00%
2020/08/13	1.3	22.83	0	0.00	22.80	1.3	2,524	0.05%
2020/08/12	1	22.80	5.1	22.70	22.75	-4.1	2,536	-0.16%
2020/08/11	1	23.00	0	0.00	22.80	1	2,559	0.04%
2020/08/10	1	22.60	0	0.00	22.60	1	2,588	0.04%
2020/08/07	1	22.40	0	0.00	22.25	1	2,614	0.04%
2020/08/06	6.4	22.20	0	0.00	22.30	6.4	2,618	0.24%
2020/08/05	7.3	21.60	0	0.00	21.55	7.3	2,610	0.28%
2020/08/04	0	0.00	1	21.40	21.35	-1	2,600	-0.04%
2020/08/03	1	21.20	0	0.00	21.25	1	2,609	0.04%
2020/07/31	2	21.65	1	21.50	21.60	1	2,616	0.04%
2020/07/29	2	21.13	0	0.00	21.45	2	2,631	0.08%
2020/07/28	2	21.35	0	0.00	21.10	2	2,639	0.08%
2020/07/27	1	21.70	0	0.00	21.90	1	2,630	0.04%
2020/07/24	5.2	22.43	0	0.00	22.25	5.2	2,639	0.20%
2020/07/23	0	0.00	3	22.80	22.70	-3	2,643	-0.11%
2020/07/22	0	0.00	2	23.15	23.00	-2	2,649	-0.08%
2020/07/20	0.1	23.00	0	0.00	22.90	0.1	2,643	0.00%
2020/07/15	0	0.00	4	22.75	22.80	-4	2,678	-0.15%
2020/07/14	1	22.80	0	0.00	22.80	1	2,696	0.04%
2020/07/13	2	23.00	0	0.00	23.00	2	2,704	0.07%
2020/07/10	2	22.80	0	0.00	22.85	2	2,729	0.07%
2020/07/09	2	23.25	1	23.25	23.10	1	2,729	0.04%
2020/07/08	0.6	23.50	0	0.00	23.50	0.6	2,711	0.02%
2020/07/07	1.2	23.48	0	0.00	23.70	1.2	2,693	0.04%
2020/07/06	2	23.60	15	23.62	23.65	-13	2,691	-0.48%
2020/07/03	6	25.38	11	25.31	25.20	-5	2,659	-0.19%
2020/07/02	6	25.17	7	25.15	25.20	-1	2,609	-0.04%
2020/07/01	9	24.99	0	0.00	25.10	9	2,583	0.35%
2020/06/30	12	24.75	0	0.00	24.80	12	2,552	0.47%
2020/06/24	1	24.75	5	24.65	24.75	-4	2,550	-0.16%
2020/06/23	2	24.68	0	0.00	24.85	2	2,558	0.08%
2020/06/22	1	24.90	1	25.00	25.00	0	2,541	0.00%
2020/06/19	16	24.86	1	25.20	25.00	15	2,542	0.59%
2020/06/18	10	24.50	4	24.64	24.65	6	2,501	0.24%
2020/06/17	2	24.05	0	0.00	24.15	2	2,476	0.08%
2020/06/16	2	23.65	1	23.70	23.75	1	2,507	0.04%
2020/06/15	4	23.54	0	0.00	23.40	4	2,537	0.16%
2020/06/12	3	23.32	0	0.00	23.50	3	2,545	0.12%
2020/06/11	6	23.93	2	23.93	23.75	4	2,546	0.16%
2020/06/10	1	24.35	0	0.00	24.40	1	2,515	0.04%
2020/06/09	0	0.00	2	24.33	24.40	-2	2,550	-0.08%
2020/06/08	40	23.41	200	23.35	23.80	-160	2,463	-6.49%	大賣/鉅額交易
2020/06/05	12	24.34	3	24.57	24.30	9	2,126	0.42%
2020/06/04	2	23.98	1	24.05	24.05	1	2,083	0.05%
2020/06/03	0	0.00	1	23.55	23.60	-1	2,092	-0.05%
2020/06/02	1	23.35	4	23.23	23.35	-3	2,091	-0.14%
2020/06/01	0	0.00	27	23.10	23.00	-27	2,088	-1.29%
2020/05/29	2.2	22.63	3	22.70	22.65	-0.8	2,060	-0.04%
2020/05/28	18.2	22.90	0	0.00	22.55	18.2	2,026	0.90%
2020/05/27	12	23.52	0	0.00	23.30	12	1,981	0.61%
2020/05/26	2	24.20	2	24.25	23.65	0	1,948	0.00%
2020/05/21	0	0.00	2	23.75	24.20	-2	1,847	-0.11%
2020/05/15	0.3	23.35	1	23.25	23.35	-0.7	1,795	-0.04%
2020/05/14	2	23.60	0	0.00	23.40	2	1,751	0.11%
2020/05/13	0.1	24.20	0	0.00	24.20	0.1	1,725	0.01%
2020/05/08	0	0.00	1	24.40	24.40	-1	1,727	-0.06%
2020/05/07	2	23.88	20	23.90	24.30	-18	1,761	-1.02%
2020/05/06	2	24.28	0	0.00	24.20	2	1,776	0.11%
2020/05/04	2	24.53	0	0.00	24.50	2	1,773	0.11%
2020/04/29	3	24.40	1	24.45	24.40	2	1,784	0.11%
2020/04/28	1	24.00	1	24.10	24.10	0	1,779	0.00%
2020/04/27	1	23.70	1	23.95	23.85	0	1,818	0.00%
2020/04/23	1	23.70	1	23.70	23.60	0	1,859	0.00%
2020/04/22	2	23.10	1	23.40	23.45	1	1,871	0.05%
2020/04/21	1	24.20	0	0.00	23.60	1	1,880	0.05%
2020/04/14	0	0.00	3	23.33	23.50	-3	1,858	-0.16%
2020/04/10	1	23.00	0	0.00	23.15	1	1,897	0.05%
2020/04/09	0	0.00	2	22.98	23.05	-2	1,903	-0.11%
2020/04/08	0	0.00	10	22.95	22.95	-10	1,887	-0.53%
2020/04/07	1	22.00	0	0.00	22.25	1	1,878	0.05%
2020/04/06	1	21.55	0	0.00	21.80	1	1,876	0.05%
2020/04/01	0	0.00	1	21.70	21.90	-1	1,887	-0.05%
2020/03/30	1	20.80	0	0.00	21.30	1	1,876	0.05%
2020/03/25	10	21.60	1	21.80	21.55	9	1,839	0.49%
2020/03/24	1	20.15	0	0.00	20.70	1	1,819	0.05%
2020/03/23	1	19.70	0	0.00	19.80	1	1,806	0.06%
2020/03/19	5	19.40	0	0.00	19.40	5	1,764	0.28%
2020/03/18	3	21.60	7	22.47	21.55	-4	1,732	-0.23%
2020/03/17	2	22.80	15	22.65	22.65	-13	1,733	-0.75%
2020/03/16	1	24.05	9	24.06	23.85	-8	1,688	-0.47%
2020/03/13	1.1	23.95	23	24.00	24.80	-21.9	1,660	-1.32%
2020/03/12	1	25.60	0	0.00	25.55	1	1,598	0.06%
2020/03/10	0	0.00	10	25.65	26.45	-10	1,551	-0.64%
2020/03/03	3	27.20	0	0.00	27.30	3	1,446	0.21%
2020/03/02	30	27.05	0	0.00	27.10	30	1,441	2.08%
2020/02/24	2	27.50	0	0.00	27.55	2	1,391	0.14%
2020/02/17	0	0.00	5.3	27.36	27.45	-5.3	1,388	-0.38%
2020/02/13	10	27.60	0	0.00	27.55	10	1,412	0.71%
2020/02/11	2	27.15	0.1	27.30	27.25	1.9	1,467	0.13%
2020/02/07	1	28.00	0	0.00	27.75	1	1,482	0.07%
2020/02/06	5	28.25	0	0.00	28.20	5	1,454	0.34%
2020/02/04	1	27.75	0	0.00	27.85	1	1,468	0.07%
2020/02/03	1	27.65	0	0.00	27.80	1	1,472	0.07%
2020/01/30	3	28.38	0	0.00	28.15	3	1,428	0.21%
2020/01/20	0	0.00	1	29.45	29.30	-1	1,379	-0.07%
2020/01/17	0.1	29.10	14	29.00	29.00	-13.9	1,357	-1.02%
2020/01/16	0	0.00	15	29.15	29.00	-15	1,356	-1.11%
2020/01/15	1	29.00	0	0.00	29.10	1	1,361	0.07%
2020/01/13	1	29.15	0	0.00	29.10	1	1,382	0.07%
2020/01/10	21	29.00	0	0.00	29.00	21	1,390	1.51%
2020/01/09	0	0.00	20	29.15	29.15	-20	1,385	-1.44%
2020/01/08	1	28.95	0	0.00	29.00	1	1,395	0.07%
2020/01/07	20	29.00	0	0.00	29.15	20	1,404	1.42%
2020/01/06	0	0.00	3	29.30	29.05	-3	1,427	-0.21%
2020/01/03	45	29.34	0	0.00	29.30	45	1,413	3.18%
2019/12/26	1	29.35	0	0.00	29.40	1	1,697	0.06%
2019/12/25	0.1	29.60	0	0.00	29.45	0.1	1,717	0.01%
2019/12/20	1	29.20	0	0.00	29.20	1	1,781	0.06%
2019/12/18	1	29.25	0	0.00	29.35	1	1,835	0.05%
2019/12/16	2	29.40	0	0.00	29.50	2	1,862	0.11%
2019/12/13	1	29.45	0	0.00	29.45	1	1,860	0.05%
2019/12/12	1	29.55	0	0.00	29.50	1	1,857	0.05%
2019/12/05	0	0.00	1	29.85	29.70	-1	1,908	-0.05%
2019/12/02	0	0.00	1	29.55	29.55	-1	1,966	-0.05%
2019/11/22	2	29.43	0	0.00	29.50	2	2,157	0.09%
2019/11/21	1	29.50	0	0.00	29.45	1	2,160	0.05%
2019/11/18	6	29.66	0	0.00	29.60	6	2,165	0.28%
2019/11/14	1	29.70	0	0.00	29.75	1	2,205	0.05%
2019/11/12	1	29.70	1	29.40	29.70	0	2,214	0.00%
2019/11/11	2	29.50	14	29.53	29.50	-12	2,208	-0.54%
2019/11/08	11	29.91	0	0.00	29.90	11	2,192	0.50%
2019/11/07	1	30.40	0	0.00	30.10	1	2,158	0.05%
2019/11/06	10	30.55	3	30.40	30.40	7	2,140	0.33%
2019/11/05	1	30.45	0	0.00	30.55	1	2,146	0.05%
2019/11/04	1	30.35	0	0.00	30.50	1	2,182	0.05%
2019/11/01	0	0.00	1	30.50	30.50	-1	2,188	-0.05%
2019/10/30	2	30.60	0	0.00	30.65	2	2,240	0.09%
2019/10/29	1	30.60	0	0.00	30.60	1	2,246	0.04%
2019/10/28	3	30.72	0	0.00	30.70	3	2,274	0.13%
2019/10/24	1	30.70	0	0.00	30.75	1	2,377	0.04%
2019/10/23	11	30.71	0	0.00	30.70	11	2,437	0.45%
2019/10/22	10	31.00	0	0.00	31.00	10	2,464	0.41%
2019/10/14	14	30.80	0	0.00	30.85	14	2,703	0.52%
2019/10/09	2	30.30	9	30.32	30.55	-7	2,671	-0.26%
2019/10/08	2	30.50	0	0.00	30.40	2	2,677	0.07%
2019/10/04	1	30.50	150	30.35	30.50	-149	2,658	-5.60%	大賣/鉅額交易
2019/10/03	33	29.22	1,388	29.26	29.60	-1,355	2,596	-52.18%	大賣/鉅額交易
2019/10/02	0	0.00	31	29.86	30.20	-31	2,401	-1.29%
2019/10/01	1	30.00	6	30.00	30.00	-5	2,415	-0.21%
2019/09/27	16	30.00	1	30.10	30.00	15	2,430	0.62%
2019/09/26	3	30.30	3	30.40	30.20	0	2,424	0.00%
2019/09/24	1	30.00	1	30.15	30.10	0	2,391	0.00%
2019/09/23	1	30.20	10	30.24	30.10	-9	2,362	-0.38%
2019/09/20	10	30.30	7	30.25	30.35	3	2,321	0.13%
2019/09/18	0	0.00	3	31.00	30.85	-3	2,279	-0.13%
2019/09/16	2	31.15	0	0.00	31.05	2	2,282	0.09%
2019/09/12	4	31.40	1	31.30	31.30	3	2,291	0.13%
2019/09/11	2	31.45	0	0.00	31.35	2	2,290	0.09%
2019/09/10	16	31.78	0	0.00	31.50	16	2,266	0.71%
2019/09/09	1	31.90	0	0.00	31.85	1	2,228	0.04%
2019/09/06	4	32.13	0	0.00	32.10	4	2,212	0.18%
2019/09/05	0	0.00	1	32.00	32.40	-1	2,203	-0.05%
2019/09/04	0	0.00	3	32.30	32.25	-3	2,173	-0.14%
2019/09/03	2	32.85	0	0.00	32.45	2	2,141	0.09%
2019/09/02	5.3	32.46	0	0.00	32.60	5.3	2,091	0.25%
2019/08/30	4	31.83	0	0.00	31.80	4	2,034	0.20%
2019/08/29	1	31.90	0	0.00	32.00	1	1,986	0.05%
2019/08/27	0	0.00	2	30.90	30.90	-2	1,919	-0.10%
2019/08/26	0	0.00	4	30.80	30.85	-4	1,918	-0.21%
2019/08/23	3	31.30	0	0.00	31.20	3	1,915	0.16%
2019/08/22	0	0.00	3	31.20	31.10	-3	1,906	-0.16%
2019/08/20	1	31.45	0	0.00	31.45	1	1,885	0.05%
2019/08/19	0	0.00	21	31.69	31.45	-21	1,856	-1.13%
2019/08/14	1	30.70	0	0.00	30.55	1	1,779	0.06%
2019/08/13	2	30.53	0	0.00	30.50	2	1,767	0.11%
2019/08/12	2	30.75	0	0.00	30.75	2	1,746	0.11%
2019/08/07	1	31.20	4	30.80	30.70	-3	1,706	-0.18%
2019/08/06	12	30.81	1	31.20	31.15	11	1,696	0.65%
2019/08/05	0	0.00	10	31.96	31.65	-10	1,656	-0.60%
2019/08/02	11	31.32	21	31.65	31.40	-10	1,637	-0.61%
2019/08/01	10	32.10	1	32.10	32.10	9	1,595	0.56%
2019/07/31	1	32.70	0	0.00	32.60	1	1,574	0.06%
2019/07/30	1	33.00	0	0.00	32.75	1	1,593	0.06%
2019/07/29	10	32.77	0	0.00	32.95	10	1,557	0.64%
2019/07/26	11	33.41	0	0.00	33.35	11	1,527	0.72%
2019/07/24	4	34.70	0	0.00	34.65	4	1,393	0.29%
2019/07/23	7	35.01	4	34.93	35.05	3	1,349	0.22%
2019/07/22	17	35.34	8	35.38	35.80	9	1,281	0.70%
2019/07/19	0	0.00	5	34.40	34.80	-5	1,186	-0.42%
2019/07/18	6	33.60	2	33.70	33.70	4	1,121	0.36%
2019/07/16	0	0.00	11	32.70	32.80	-11	1,002	-1.10%
2019/07/11	11	32.35	3	32.43	32.45	8	963	0.83%
2019/07/10	1	32.65	1	32.70	32.75	0	952	0.00%
2019/07/09	5	31.99	0	0.00	32.20	5	931	0.54%
2019/07/08	6	32.02	0	0.00	31.75	6	913	0.66%
2019/07/04	2	31.73	1	31.80	31.65	1	888	0.11%
2019/07/01	0	0.00	1	31.15	31.15	-1	854	-0.12%
2019/06/28	0	0.00	1	30.90	30.80	-1	866	-0.12%
2019/06/27	1	31.30	0	0.00	31.05	1	884	0.11%
2019/06/26	3	31.25	0	0.00	31.25	3	887	0.34%
2019/06/25	2	31.00	0	0.00	31.20	2	883	0.23%
2019/06/21	6	30.88	2	30.80	30.80	4	852	0.47%
2019/06/20	1	30.40	0	0.00	30.60	1	828	0.12%
2019/06/19	0	0.00	2	30.00	30.10	-2	804	-0.25%
2019/06/14	1	29.55	0	0.00	29.60	1	800	0.12%
2019/06/13	0	0.00	3	29.70	29.65	-3	813	-0.37%
2019/06/10	0	29.75	0	0.00	29.85	0	831	0.00%
2019/05/24	1	29.50	0	0.00	29.50	1	882	0.11%
2019/05/15	0	0.00	3.8	29.61	29.55	-3.8	917	-0.41%
2019/05/13	1	29.55	0	0.00	29.45	1	922	0.11%
2019/05/06	0	0.00	2	29.65	29.60	-2	860	-0.23%
2019/05/03	2	30.08	0	0.00	30.00	2	850	0.24%
2019/04/12	7	29.38	0	0.00	29.40	7	765	0.91%
2019/04/11	3	29.60	0	0.00	29.40	3	758	0.40%
2019/03/29	1	30.10	0	0.00	30.15	1	651	0.15%
2019/03/15	0	0.00	3	29.75	29.75	-3	630	-0.48%
2019/03/07	3	29.80	0	0.00	29.60	3	707	0.42%
2019/03/06	1	29.70	0	0.00	29.70	1	706	0.14%
2019/03/05	0	0.00	1	29.80	29.70	-1	715	-0.14%
2019/03/04	5	29.75	0	0.00	30.00	5	701	0.71%
2019/02/13	1	28.80	0	0.00	28.75	1	656	0.15%
2019/02/12	1	28.70	0	0.00	28.75	1	663	0.15%
2019/01/29	2	28.83	0	0.00	28.95	2	653	0.31%
2019/01/23	1	29.05	0	0.00	29.00	1	738	0.14%
2018/12/25	0	0.00	1	28.65	28.70	-1	1,678	-0.06%
2018/12/24	0	0.00	1	29.15	29.10	-1	1,682	-0.06%
2018/12/20	1	29.50	0	0.00	29.60	1	1,692	0.06%
2018/12/17	2	29.65	0	0.00	29.55	2	1,677	0.12%
2018/12/07	4	29.48	0	0.00	29.30	4	1,673	0.24%
2018/12/05	0	0.00	3	28.95	29.25	-3	1,652	-0.18%
2018/12/04	2	29.45	5	29.35	29.30	-3	1,659	-0.18%
2018/11/30	1	28.80	0	0.00	28.80	1	1,623	0.06%
2018/11/29	1	28.75	0	0.00	28.65	1	1,625	0.06%
2018/11/27	1	28.45	0	0.00	28.60	1	1,605	0.06%
2018/11/26	0	0.00	0.5	28.50	28.45	-0.5	1,608	-0.03%
2018/11/20	0	0.00	9	28.83	28.75	-9	1,649	-0.55%
2018/11/12	0	0.00	5	27.95	27.95	-5	1,680	-0.30%
2018/11/09	0	0.00	5	28.30	28.35	-5	1,676	-0.30%
2018/10/31	0	0.00	5	29.05	29.50	-5	1,651	-0.30%
2018/10/30	5	28.90	2	29.10	28.85	3	1,648	0.18%
2018/10/29	0.2	29.35	0	0.00	29.30	0.2	1,638	0.01%
2018/10/26	2	29.70	6	29.80	29.85	-4	1,632	-0.24%
2018/10/25	0	0.00	2	29.40	29.50	-2	1,617	-0.12%
2018/10/23	0	0.00	2	30.60	30.15	-2	1,576	-0.13%
2018/10/19	2	31.30	0	0.00	30.95	2	1,583	0.13%
2018/10/18	2	30.95	0	0.00	31.45	2	1,535	0.13%
2018/10/17	0	0.00	1.2	31.15	30.85	-1.2	1,499	-0.08%
2018/10/16	6	31.93	3	31.17	31.55	3	1,424	0.21%
2018/10/15	14	31.76	18	31.86	31.95	-4	1,158	-0.35%
2018/10/08	1	30.45	0	0.00	30.80	1	910	0.11%
2018/10/04	2	30.38	2	30.35	30.60	0	841	0.00%
2018/10/03	1	30.20	2	30.20	30.10	-1	820	-0.12%
2018/09/27	3	29.75	0	0.00	29.75	3	784	0.38%
2018/09/18	0	0.00	5	29.10	29.40	-5	750	-0.67%
2018/09/12	1	29.40	0	0.00	29.25	1	736	0.14%
2018/09/10	0	0.00	8	30.00	29.90	-8	725	-1.10%
2018/09/07	1	30.00	0	0.00	29.95	1	722	0.14%
2018/09/06	1	30.05	0	0.00	30.00	1	715	0.14%
2018/09/04	0	0.00	8	30.18	30.15	-8	703	-1.14%
2018/08/30	0	0.00	1	30.30	30.35	-1	716	-0.14%
2018/08/28	4	31.00	1	31.00	30.95	3	694	0.43%
2018/08/27	3	30.83	0	0.00	30.75	3	672	0.45%
2018/08/24	1	30.65	0	0.00	30.45	1	669	0.15%
2018/08/23	2	30.95	0	0.00	30.90	2	665	0.30%
2018/08/22	6	30.84	0	0.00	30.90	6	645	0.93%
2018/08/16	1	29.70	0	0.00	30.25	1	599	0.17%
2018/08/07	0.1	30.70	1	31.00	30.75	-0.9	542	-0.16%
2018/08/03	1.3	30.20	0	0.00	30.40	1.3	517	0.24%
2018/07/30	0	0.00	5	30.44	30.50	-5	538	-0.93%
2018/07/26	1	30.65	1	30.35	30.70	0	517	0.00%
2018/07/23	0.1	29.20	0	0.00	29.40	0.1	448	0.01%
2018/07/17	3	29.30	0	0.00	29.30	3	450	0.67%
2018/07/09	5	28.75	0	0.00	28.75	5	447	1.12%
2018/07/03	0	0.00	3	28.37	28.70	-3	456	-0.66%
2018/07/02	0.1	28.70	0	0.00	28.70	0.1	455	0.02%
2018/06/29	0	0.00	1	28.50	28.70	-1	457	-0.22%
2018/06/26	0	0.00	10	28.33	28.35	-10	458	-2.18%
2018/06/22	3	28.75	0	0.00	28.80	3	460	0.65%
2018/06/21	0.1	28.85	0	0.00	28.95	0.1	463	0.03%
2018/06/20	0	0.00	2	29.20	29.00	-2	465	-0.43%
2018/06/19	5	29.30	5	29.25	29.20	0	458	0.00%
2018/06/14	0.2	29.25	0	29.25	29.35	0.1	445	0.02%
2018/06/11	0	0.00	1	29.40	29.60	-1	440	-0.23%
2018/06/04	25	29.35	0	0.00	29.30	25	436	5.73%
2018/05/31	1	29.00	0	0.00	29.00	1	433	0.23%
2018/05/25	2	29.20	0	0.00	29.30	2	432	0.46%
2018/05/24	0	0.00	1	29.20	29.20	-1	432	-0.23%
2018/05/23	0.2	29.00	0	0.00	29.15	0.2	434	0.05%
2018/05/22	2	29.30	0	0.00	29.15	2	439	0.46%
2018/05/21	0	0.00	1	28.80	28.75	-1	438	-0.23%
2018/05/18	0.2	28.65	1	28.80	28.85	-0.9	443	-0.19%
2018/05/15	0.2	28.80	0	0.00	29.00	0.2	479	0.04%
2018/05/14	0.4	29.05	0	0.00	29.20	0.4	499	0.07%
2018/05/11	0	0.00	7	29.36	29.55	-7	495	-1.41%
2018/05/10	0	0.00	2	29.60	29.65	-2	483	-0.41%
2018/05/09	1	29.40	4	29.45	29.50	-3	470	-0.64%
2018/05/08	3.2	28.77	0	0.00	28.75	3.2	442	0.72%
2018/05/07	4.2	28.80	5	28.45	28.80	-0.9	440	-0.19%
2018/05/04	0	0.00	1	28.40	28.50	-1	436	-0.23%
2018/04/30	1	28.25	0	0.00	28.25	1	441	0.23%
2018/04/24	0	0.00	1	28.25	27.85	-1	466	-0.21%
2018/04/19	1	27.80	0	0.00	27.70	1	463	0.22%
2018/04/18	0.4	27.75	0	0.00	27.75	0.4	469	0.09%
2018/03/30	0.2	27.60	0	0.00	27.60	0.2	574	0.03%
2018/03/29	0	0.00	3	27.50	27.70	-3	573	-0.52%
2018/03/28	1	27.60	0	0.00	27.85	1	579	0.17%
2018/03/26	1	27.30	0	0.00	27.50	1	585	0.17%
2018/03/23	2	27.45	0	0.00	27.55	2	589	0.34%
2018/03/12	1	28.30	0	0.00	28.30	1	707	0.14%
2018/03/05	2	27.80	0	0.00	27.80	2	840	0.24%
2018/02/23	0	0.00	1	27.55	27.65	-1	886	-0.11%
2018/02/21	1	27.30	0	0.00	27.30	1	901	0.11%
2018/02/08	1	27.70	0	0.00	27.75	1	882	0.11%
2018/02/06	3	28.17	34	28.01	27.80	-31	867	-3.57%
2018/02/05	1	28.60	1	28.90	28.90	0	850	0.00%
2018/01/19	0	0.00	9	28.99	28.85	-9	1,009	-0.89%
2018/01/18	0.2	29.15	3	29.00	29.00	-2.8	1,021	-0.28%
2018/01/17	0	0.00	1	29.25	29.25	-1	1,047	-0.10%
2018/01/12	0.1	29.25	0	0.00	29.25	0.1	1,106	0.01%
2018/01/10	0	0.00	2	29.60	29.30	-2	1,133	-0.18%
2018/01/09	0	0.00	1	29.85	29.80	-1	1,172	-0.09%
2018/01/08	0	0.00	29	29.55	29.80	-29	1,173	-2.47%
2018/01/05	2	29.20	0	0.00	29.05	2	1,150	0.17%
2018/01/03	0	0.00	3	30.00	29.40	-3	1,153	-0.26%
2018/01/02	3	29.10	0	0.00	29.10	3	1,138	0.26%