慧洋-KY (2637)-康和-嘉義券商分點個股進出

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
72.9
漲跌
▼0.3
漲幅
-0.41%
成交量
6,414張
產業
上市航運類股
956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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/12/02	3.5	73.24	0	0.00	73.20	3.5	4,966	0.07%
2024/11/29	0.3	75.05	0	0.00	74.50	0.3	4,894	0.01%
2024/11/28	0.3	75.67	0	0.00	75.10	0.3	4,869	0.01%
2024/11/25	0.1	78.50	0	0.00	78.80	0.1	4,834	0.00%
2024/11/21	2	79.90	0	0.00	79.90	2	4,898	0.04%
2024/11/20	21.1	80.30	0	0.00	79.00	21.1	4,856	0.43%
2024/11/19	1.1	79.68	1	79.60	79.40	0.1	4,797	0.00%
2024/11/18	1	80.10	2	81.00	80.40	-1	4,694	-0.02%
2024/11/15	2	81.05	2	81.30	81.00	0	4,629	0.00%
2024/11/13	2	79.75	1	79.40	79.90	1	4,506	0.02%
2024/11/12	2	80.15	3	80.33	79.60	-1	4,464	-0.02%
2024/11/11	34	78.55	34	79.00	79.00	0	4,327	0.00%
2024/11/06	0	0.00	1	75.80	76.20	-1	4,192	-0.02%
2024/11/05	0	0.00	1	74.50	74.40	-1	4,147	-0.02%
2024/10/30	0	0.00	13	73.68	73.40	-13	4,142	-0.31%
2024/10/29	12.3	73.15	0	0.00	72.70	12.3	4,137	0.30%
2024/10/28	1	74.60	0	0.00	74.60	1	4,132	0.02%
2024/10/18	0.1	71.30	0	0.00	71.90	0.1	4,118	0.00%
2024/10/17	2.1	72.61	0	0.00	72.20	2.1	4,112	0.05%
2024/10/15	1	72.50	0	0.00	72.40	1	4,150	0.02%
2024/10/09	0.1	71.80	0	0.00	71.60	0.1	4,195	0.00%
2024/10/07	1	72.70	1	73.00	73.70	0	4,230	0.00%
2024/10/04	2.3	73.23	0	0.00	73.30	2.3	4,256	0.05%
2024/10/01	22	78.37	29.1	78.37	79.00	-7.1	4,110	-0.17%
2024/09/30	7	76.91	0	0.00	76.30	7	3,950	0.18%
2024/09/27	0	0.00	2	76.05	76.40	-2	3,747	-0.05%
2024/09/26	0	0.00	1	71.60	70.60	-1	3,594	-0.03%
2024/09/25	1	70.60	0	0.00	71.80	1	3,590	0.03%
2024/09/24	0	0.00	59	70.03	70.40	-59	3,579	-1.65%
2024/09/23	0	0.00	29	67.60	68.10	-29	3,516	-0.82%
2024/09/19	0	0.00	12	65.93	66.80	-12	3,568	-0.34%
2024/09/18	0.4	65.65	0	0.00	65.30	0.4	3,562	0.01%
2024/09/16	0	0.00	8	65.38	65.30	-8	3,602	-0.22%
2024/09/13	0	0.00	4	65.40	65.20	-4	3,610	-0.11%
2024/09/12	0	0.00	4	65.20	65.00	-4	3,635	-0.11%
2024/09/11	0	0.00	6	65.43	65.00	-6	3,638	-0.16%
2024/09/10	0	0.00	6	65.23	64.60	-6	3,699	-0.16%
2024/09/09	0	0.00	4	64.35	64.50	-4	3,736	-0.11%
2024/09/06	0	0.00	4	65.05	65.00	-4	3,877	-0.10%
2024/09/04	0	0.00	6	64.20	63.60	-6	4,200	-0.14%
2024/09/03	0	0.00	2	66.60	66.60	-2	4,225	-0.05%
2024/08/30	1	67.80	0	0.00	67.20	1	4,485	0.02%
2024/08/28	0	0.00	2	69.00	67.70	-2	4,626	-0.04%
2024/08/27	4	68.30	2	68.30	68.30	2	4,786	0.04%
2024/08/26	56	70.75	3	71.00	70.00	53	4,829	1.10%
2024/08/22	0.2	65.80	0	0.00	65.80	0.2	4,996	0.00%
2024/08/21	1.1	66.32	4	66.20	66.30	-2.9	5,056	-0.06%
2024/08/20	5	66.50	0	0.00	66.20	5	5,087	0.10%
2024/08/19	0.1	67.00	0	0.00	66.70	0.1	5,151	0.00%
2024/08/16	0.2	67.30	0	0.00	66.90	0.2	5,256	0.00%
2024/08/15	0.1	67.10	0	0.00	67.10	0.1	5,296	0.00%
2024/08/14	0	0.00	2	67.45	67.40	-2	5,395	-0.04%
2024/08/13	1.1	67.44	0	0.00	66.20	1.1	5,575	0.02%
2024/08/12	1.1	66.81	0	0.00	67.50	1.1	5,741	0.02%
2024/08/09	0.1	66.70	2	67.60	66.60	-1.9	5,915	-0.03%
2024/08/08	0.2	67.60	10	67.80	66.50	-9.9	6,150	-0.16%
2024/08/07	0	0.00	5	65.94	67.90	-5	6,654	-0.08%
2024/08/06	1	64.10	25	66.80	63.60	-24	7,026	-0.34%
2024/08/05	4.1	63.76	2	63.65	63.60	2.1	7,183	0.03%
2024/08/02	0	0.00	40	70.01	69.10	-40	7,683	-0.52%
2024/08/01	0	0.00	1	71.20	71.90	-1	7,897	-0.01%
2024/07/29	0	0.00	15	69.00	68.30	-15	7,955	-0.19%
2024/07/26	0	0.00	1	67.50	68.70	-1	7,987	-0.01%
2024/07/23	0	0.00	3	68.73	69.30	-3	8,054	-0.04%
2024/07/22	6.1	65.80	2	64.50	64.90	4.1	8,066	0.05%
2024/07/19	0.1	66.67	0	0.00	66.80	0.1	8,065	0.00%
2024/07/18	0.1	68.60	0	0.00	68.90	0.1	8,138	0.00%
2024/07/17	0.2	68.65	0	0.00	69.10	0.2	8,268	0.00%
2024/07/12	0.1	66.30	0	0.00	66.90	0.1	8,802	0.00%
2024/07/11	0.5	66.47	0	0.00	67.20	0.5	8,810	0.01%
2024/07/10	3.1	66.02	0	0.00	66.50	3.1	8,877	0.03%
2024/07/08	1.2	67.83	9	67.61	67.90	-7.8	9,020	-0.09%
2024/07/05	5.1	70.60	9	70.54	70.60	-4	8,986	-0.04%
2024/07/04	25	72.05	3	72.30	72.60	22	9,018	0.24%
2024/07/03	9	73.30	9	72.80	72.80	0	9,194	0.00%
2024/07/02	16	69.97	8	69.81	70.70	8	9,107	0.09%
2024/07/01	0.4	68.25	0	0.00	67.60	0.4	8,977	0.00%
2024/06/28	1.3	68.40	0	0.00	68.00	1.3	9,005	0.01%
2024/06/27	1	70.80	0	0.00	71.00	1	8,942	0.01%
2024/06/26	10.2	70.60	0	0.00	70.10	10.2	8,895	0.11%
2024/06/25	0	0.00	2	70.70	70.70	-2	8,887	-0.02%
2024/06/24	0.1	69.70	0	0.00	69.50	0.1	8,861	0.00%
2024/06/21	0.1	70.40	0	0.00	70.00	0.1	8,886	0.00%
2024/06/19	10.2	70.00	0	0.00	69.20	10.2	8,882	0.11%
2024/06/18	0.1	69.50	0	0.00	69.30	0.1	8,870	0.00%
2024/06/17	40.4	69.15	0	0.00	69.10	40.4	8,910	0.45%
2024/06/14	0	0.00	0	70.30	70.70	0	8,927	0.00%
2024/06/13	2.4	68.50	0	0.00	68.90	2.4	8,955	0.03%
2024/06/12	26.4	68.11	0	0.00	69.20	26.4	8,959	0.29%
2024/06/11	0.4	73.78	16	72.41	72.30	-15.6	8,784	-0.18%
2024/06/07	0	0.00	4	77.35	76.90	-4	8,646	-0.05%
2024/06/06	6	78.33	70	78.15	77.30	-64	8,626	-0.74%
2024/06/05	1	76.60	13	76.02	76.10	-12	8,498	-0.14%
2024/06/04	7.4	75.04	2	75.55	74.80	5.4	8,534	0.06%
2024/06/03	13	77.00	0	0.00	76.80	13	8,525	0.15%
2024/05/31	11	78.15	2	77.50	77.70	9	8,548	0.11%
2024/05/30	2	75.90	2.1	76.39	76.60	-0.1	8,457	0.00%
2024/05/29	1	76.10	9	76.57	76.00	-8	8,467	-0.09%
2024/05/28	8	75.65	1	75.00	75.50	7	8,429	0.08%
2024/05/24	2.3	71.71	0	0.00	71.60	2.3	8,625	0.03%
2024/05/23	10.8	72.09	0	0.00	71.70	10.8	8,786	0.12%
2024/05/22	0	0.00	4	72.20	73.30	-4	8,774	-0.05%
2024/05/21	4	70.18	0	0.00	70.10	4	8,832	0.05%
2024/05/20	5	70.58	0	0.00	70.80	5	9,016	0.06%
2024/05/17	9	72.29	1	70.80	70.80	8	9,019	0.09%
2024/05/16	23	71.73	12	74.57	75.00	11	8,893	0.12%
2024/05/15	7	71.67	0	0.00	71.40	7	8,751	0.08%
2024/05/14	7	73.56	18	74.59	73.90	-11	8,605	-0.13%
2024/05/13	46	75.25	55	74.91	73.80	-9	8,336	-0.11%
2024/05/10	11	71.95	20	72.40	73.00	-9	7,840	-0.11%
2024/05/09	25	72.35	43	72.82	70.60	-18	7,500	-0.24%
2024/05/08	55	75.11	57.6	73.94	70.10	-2.6	7,300	-0.04%
2024/05/07	39	71.95	11	71.07	71.90	28	6,779	0.41%
2024/05/03	0	0.00	1	68.70	69.00	-1	6,492	-0.02%
2024/05/02	0.6	68.32	142	68.40	67.80	-141.4	6,450	-2.19%	大賣/鉅額交易
2024/04/29	0	0.00	3	70.40	68.90	-3	6,401	-0.05%
2024/04/26	11	68.37	11	68.74	68.70	0	6,323	0.00%
2024/04/25	14	67.39	0	0.00	67.10	14	6,323	0.22%
2024/04/24	19	67.28	0	0.00	67.50	19	6,433	0.30%
2024/04/23	2	69.10	1	69.50	69.20	1	6,346	0.02%
2024/04/22	4	69.60	12.2	68.40	69.20	-8.2	6,217	-0.13%
2024/04/19	0	0.00	1	67.10	66.30	-1	5,846	-0.02%
2024/04/18	56	63.51	0	0.00	64.70	56	5,649	0.99%
2024/04/16	91	63.15	30	63.48	62.90	61	5,686	1.07%
2024/04/15	7	66.14	2	66.20	66.00	5	5,747	0.09%
2024/04/12	0	0.00	1	66.00	66.70	-1	5,782	-0.02%
2024/04/11	10	63.70	10	63.70	64.20	0	6,060	0.00%
2024/04/10	3	63.33	43	62.88	63.20	-40	6,140	-0.65%
2024/04/09	40	63.65	1	63.90	63.70	39	6,134	0.64%
2024/04/08	38	58.11	0	0.00	58.50	38	5,986	0.63%
2024/03/25	2	61.25	2	61.80	61.90	0	6,756	0.00%
2024/03/15	0	0.00	7	59.99	58.90	-7	7,025	-0.10%
2024/03/12	0	0.00	8	61.34	61.50	-8	7,058	-0.11%
2024/03/08	0	0.00	2	60.30	60.80	-2	8,102	-0.02%
2024/03/07	1	60.10	10	60.34	59.80	-9	8,665	-0.10%
2024/03/06	0	0.00	21	60.28	60.10	-21	8,832	-0.24%
2024/03/04	4	61.20	4	62.00	62.00	0	8,891	0.00%
2024/03/01	7	59.94	7	60.63	61.10	0	9,499	0.00%
2024/02/29	2	60.55	17	61.23	61.40	-15	9,495	-0.16%
2024/02/27	0	0.00	3	59.47	58.10	-3	9,318	-0.03%
2024/02/26	1	56.91	6	58.07	59.30	-5	9,164	-0.05%
2024/02/22	0	0.00	4	56.60	56.80	-4	8,926	-0.04%
2024/02/21	0	0.00	13	56.75	56.50	-13	8,768	-0.15%
2024/02/20	10	55.50	10.3	55.30	54.90	-0.3	8,562	0.00%
2024/02/16	10	52.90	3	53.00	53.00	7	8,409	0.08%
2024/02/15	6	52.20	0	0.00	52.40	6	8,403	0.07%
2024/02/05	1	51.10	1	51.00	51.00	0	8,382	0.00%
2024/02/02	10	51.70	0	0.00	51.60	10	8,383	0.12%
2024/02/01	2	53.00	20.1	52.86	53.20	-18.1	8,353	-0.22%
2024/01/24	0	0.00	7	52.30	52.30	-7	8,292	-0.08%
2024/01/19	2	51.65	0	0.00	52.10	2	8,297	0.02%
2024/01/18	16	53.11	4	52.60	53.20	12	8,281	0.14%
2024/01/17	2	50.45	1	50.30	50.30	1	8,162	0.01%
2024/01/16	1	51.20	1	50.80	50.90	0	8,140	0.00%
2024/01/15	2	51.45	2	51.60	51.50	0	8,140	0.00%
2024/01/12	0	0.00	2	52.25	52.10	-2	8,160	-0.02%
2024/01/11	2	51.30	1	52.20	51.50	1	8,199	0.01%
2024/01/10	9	51.25	20	51.06	51.10	-11	8,197	-0.13%
2024/01/09	3	52.87	5	52.70	52.50	-2	8,159	-0.02%
2024/01/05	11	54.02	8	54.86	54.90	3	7,872	0.04%
2024/01/04	10	53.40	2	53.50	53.20	8	7,462	0.11%
2024/01/03	2.1	52.20	2	52.55	52.10	0.1	7,437	0.00%
2024/01/02	35	53.60	0	0.00	52.40	35	7,479	0.47%
2023/12/28	0.1	52.10	23	52.10	51.90	-23	7,560	-0.30%
2023/12/27	0	0.00	3	53.33	53.50	-3	7,538	-0.04%
2023/12/26	0.2	52.80	38	52.48	53.00	-37.8	7,480	-0.51%
2023/12/25	2	51.30	10	50.00	49.95	-8	7,324	-0.11%
2023/12/22	21	53.17	48	53.49	53.20	-27	7,252	-0.37%
2023/12/21	87	53.71	64	54.05	53.60	23	7,195	0.32%
2023/12/20	2	51.45	8	51.74	52.00	-6	6,995	-0.09%
2023/12/19	10	51.71	35	52.20	51.00	-25	6,992	-0.36%
2023/12/18	26	51.20	2	51.30	51.30	24	7,084	0.34%
2023/12/15	1	50.80	4	51.13	51.10	-3	7,143	-0.04%
2023/12/14	2	50.70	0	0.00	50.60	2	7,403	0.03%
2023/12/13	30	52.07	36	52.50	51.50	-6	7,594	-0.08%
2023/12/12	1	51.10	1	51.60	50.70	0	8,078	0.00%
2023/12/11	10	50.85	10	50.25	50.90	0	8,421	0.00%
2023/12/08	27	51.23	26	51.64	50.60	1	8,403	0.01%
2023/12/07	46	51.69	19	51.99	51.20	27	8,341	0.32%
2023/12/06	67	52.12	68	52.57	52.50	-1	8,257	-0.01%
2023/12/05	215	54.08	198	54.26	53.60	17	8,049	0.21%	大買/大賣/
2023/12/04	72	54.45	69	52.63	55.00	3	7,193	0.04%
2023/12/01	58	50.51	47	50.20	50.30	11	6,548	0.17%
2023/11/30	0	0.00	3	49.60	48.50	-3	6,363	-0.05%
2023/11/29	0	0.00	10	48.23	48.15	-10	6,336	-0.16%
2023/11/28	82	49.97	46	50.29	48.90	36	6,225	0.58%
2023/11/27	0	0.00	3	47.10	46.60	-3	5,540	-0.05%
2023/11/14	0	0.00	2	42.40	42.20	-2	6,176	-0.03%
2023/11/13	0	0.00	1	42.30	42.10	-1	6,208	-0.02%
2023/11/07	0	0.00	2	43.00	42.85	-2	6,394	-0.03%
2023/11/01	2	41.50	2	41.65	41.80	0	6,463	0.00%
2023/10/30	1	42.50	1	42.80	42.80	0	6,532	0.00%
2023/10/26	3	42.60	2	42.30	42.30	1	6,662	0.02%
2023/10/23	2	44.30	0	0.00	44.30	2	6,693	0.03%
2023/10/20	1	45.55	0	0.00	45.60	1	6,689	0.01%
2023/10/19	0	0.00	3	47.60	47.15	-3	6,775	-0.04%
2023/10/17	5	46.20	0	0.00	45.60	5	6,811	0.07%
2023/10/16	1	46.95	0	0.00	46.90	1	6,851	0.01%
2023/10/13	1	47.40	3	47.42	47.10	-2	6,933	-0.03%
2023/10/12	2	47.10	0	0.00	47.05	2	6,917	0.03%
2023/10/06	4	48.85	6	48.80	48.90	-2	6,844	-0.03%
2023/10/05	0	0.00	1	47.25	47.30	-1	6,762	-0.01%
2023/10/04	20	47.90	20	47.58	47.90	0	6,708	0.00%
2023/10/03	5	46.86	5	47.50	46.50	0	6,612	0.00%
2023/09/25	1	49.15	1	49.25	48.70	0	6,554	0.00%
2023/09/22	0	0.00	2	49.85	49.65	-2	6,523	-0.03%
2023/09/21	2	49.80	0	0.00	49.45	2	6,474	0.03%
2023/09/20	1	51.80	53	51.09	50.00	-52	6,315	-0.82%
2023/09/19	41	51.72	9	51.48	50.50	32	6,030	0.53%
2023/09/18	7	51.13	1	51.00	50.50	6	5,762	0.10%
2023/09/15	22.3	51.60	25	51.90	51.40	-2.7	5,563	-0.05%
2023/09/14	121	48.76	122	48.94	50.90	-1	4,974	-0.02%	大買/大賣/
2023/09/04	1	43.80	0	0.00	45.55	1	4,580	0.02%
2023/08/24	1	43.90	0	0.00	43.60	1	4,812	0.02%
2023/08/23	1	44.70	1	45.50	44.65	0	4,852	0.00%
2023/08/22	3	45.15	0	0.00	45.15	3	4,915	0.06%
2023/08/21	3	46.17	0	0.00	45.80	3	4,840	0.06%
2023/08/18	0	0.00	1.4	47.59	47.50	-1.4	4,706	-0.03%
2023/08/17	0	0.00	1	42.75	43.95	-1	4,435	-0.02%
2023/08/16	1	42.30	0	0.00	42.25	1	4,388	0.02%
2023/08/14	0	42.50	0	0.00	41.80	0	4,360	0.00%
2023/08/11	1	45.00	1	44.65	44.60	0	4,260	0.00%
2023/08/10	2	45.30	0	0.00	45.25	2	4,239	0.05%
2023/08/08	2	46.15	0	0.00	46.45	2	4,223	0.05%
2023/08/07	1	46.70	3	46.80	46.90	-2	4,196	-0.05%
2023/08/04	2	47.30	0	0.00	47.40	2	4,198	0.05%
2023/08/02	2	47.40	1	47.25	47.35	1	4,185	0.02%
2023/08/01	5	46.32	1	47.00	47.05	4	4,123	0.10%
2023/07/31	0	0.00	2	45.30	45.55	-2	4,046	-0.05%
2023/07/28	8.2	46.90	4	46.55	46.40	4.2	4,008	0.10%
2023/07/27	0	0.00	1	46.10	46.05	-1	3,924	-0.03%
2023/07/26	2	45.35	2	45.68	45.20	0	3,930	0.00%
2023/07/25	1	45.10	0	0.00	44.85	1	3,935	0.03%
2023/07/20	0	0.00	51	45.95	46.30	-51	3,738	-1.36%
2023/07/19	1	46.20	1	45.75	45.25	0	3,667	0.00%
2023/07/18	1	45.35	0	0.00	45.45	1	3,608	0.03%
2023/07/17	1	45.65	1	45.55	45.65	0	3,553	0.00%
2023/07/14	0	0.00	1	46.05	46.05	-1	3,583	-0.03%
2023/07/13	54.1	45.31	0	0.00	45.15	54.1	3,621	1.49%
2023/07/12	0.1	46.85	1	46.50	46.60	-1	3,597	-0.03%
2023/07/11	0	0.00	1	47.65	47.60	-1	3,584	-0.03%
2023/07/10	2.1	47.20	1	47.55	47.05	1.1	3,630	0.03%
2023/07/07	0.1	48.30	0	0.00	48.00	0.1	3,668	0.00%
2023/07/05	1	48.95	0	0.00	48.85	1	3,743	0.03%
2023/07/04	1.1	49.06	2	49.45	48.75	-1	3,852	-0.02%
2023/07/03	1	49.95	0	0.00	49.70	1	3,824	0.03%
2023/06/28	4.1	49.22	1	48.95	48.95	3.1	3,768	0.08%
2023/06/27	1	49.90	1	50.10	49.80	0	3,808	0.00%
2023/06/21	5.3	50.03	0	0.00	50.00	5.3	3,998	0.13%
2023/06/20	0	0.00	1	50.10	50.50	-1	4,142	-0.02%
2023/06/19	0	0.00	1	50.30	50.20	-1	4,175	-0.02%
2023/06/15	2	50.70	0	0.00	50.70	2	4,155	0.05%
2023/06/14	0	0.00	13	50.79	50.70	-13	4,180	-0.31%
2023/06/13	3	50.40	0	0.00	50.30	3	4,284	0.07%
2023/06/12	0	0.00	2	50.30	50.30	-2	4,436	-0.05%
2023/06/09	0	0.00	5	50.86	51.00	-5	4,541	-0.11%
2023/06/08	1	51.20	1	51.40	50.80	0	4,597	0.00%
2023/06/06	3	50.40	1	50.70	50.40	2	4,705	0.04%
2023/06/02	2	50.15	9	49.93	50.20	-7	4,763	-0.15%
2023/06/01	4	49.75	0	0.00	49.70	4	4,924	0.08%
2023/05/31	2	52.00	3	51.70	51.00	-1	5,012	-0.02%
2023/05/30	7	53.46	0	0.00	52.30	7	5,388	0.13%
2023/05/29	0	60.10	0	0.00	60.30	0	5,653	0.00%
2023/05/26	4	59.15	0	0.00	59.00	4	6,084	0.07%
2023/05/23	1	63.00	0	0.00	63.00	1	6,258	0.02%
2023/05/19	3	63.40	0	0.00	62.90	3	6,255	0.05%
2023/05/15	2	62.30	0	0.00	62.70	2	6,235	0.03%
2023/05/12	0	0.00	96	61.70	62.20	-96	6,224	-1.54%
2023/05/11	2	61.70	0	0.00	61.80	2	6,235	0.03%
2023/05/09	99	61.11	0	0.00	60.70	99	6,249	1.58%
2023/05/08	1	61.00	0	0.00	61.00	1	6,277	0.02%
2023/05/05	10	61.30	1	61.10	61.10	9	6,320	0.14%
2023/04/28	11	63.21	0	0.00	64.10	11	6,401	0.17%
2023/04/26	2	61.00	0	0.00	62.00	2	6,421	0.03%
2023/04/19	10	63.50	0.1	64.59	63.50	9.9	6,465	0.15%
2023/04/17	1	65.30	1	65.80	66.00	0	6,485	0.00%
2023/04/14	1	64.50	1	65.30	65.10	0	6,613	0.00%
2023/04/13	5	65.00	4	65.13	64.60	1	6,660	0.02%
2023/04/12	2	66.10	10	66.60	65.80	-8	6,635	-0.12%
2023/04/11	1	66.00	5	66.50	65.80	-4	6,629	-0.06%
2023/04/10	5	67.10	9	66.84	66.40	-4	6,650	-0.06%
2023/04/07	18	66.21	14	66.46	66.60	4	6,656	0.06%
2023/04/06	1	64.70	0	0.00	63.80	1	6,658	0.02%
2023/03/31	1	64.40	0	0.00	64.20	1	6,801	0.01%
2023/03/29	11	63.85	1	63.50	63.50	10	8,017	0.12%
2023/03/24	2	64.10	0	0.00	63.70	2	9,368	0.02%
2023/03/23	3	65.53	6	64.52	64.30	-3	9,661	-0.03%
2023/03/22	0	0.00	1	67.80	68.50	-1	9,562	-0.01%
2023/03/21	0	0.00	3	67.67	67.60	-3	9,583	-0.03%
2023/03/20	1	67.30	9	67.61	67.50	-8	9,621	-0.08%
2023/03/17	1	67.51	0	0.00	67.70	1	9,707	0.01%
2023/03/16	8	69.40	3	67.40	67.60	5	9,741	0.05%
2023/03/15	5	69.20	7.1	68.98	68.60	-2.1	9,749	-0.02%
2023/03/14	7	67.06	7	67.94	68.20	0	9,785	0.00%
2023/03/13	11	66.02	1	66.60	66.00	10	9,754	0.10%
2023/03/10	1	67.10	0	0.00	66.50	1	9,724	0.01%
2023/03/09	1	68.30	4	67.20	67.00	-3	9,771	-0.03%
2023/03/07	1	68.40	29	68.76	68.30	-28	9,822	-0.29%
2023/03/06	38	68.47	16	68.56	68.50	22	9,870	0.22%
2023/03/03	1	70.60	3	70.50	70.60	-2	9,858	-0.02%
2023/03/02	110	70.66	106	70.24	69.90	4	9,745	0.04%	大買/大賣/
2023/03/01	25	69.54	30	68.27	67.40	-5	9,362	-0.05%
2023/02/24	10	67.24	20	67.98	68.00	-10	9,027	-0.11%
2023/02/23	45	65.46	57	65.46	65.50	-12	8,555	-0.14%
2023/02/22	0	0.00	1	62.50	61.90	-1	8,291	-0.01%
2023/02/21	7.1	61.52	0	0.00	61.80	7.1	8,291	0.09%
2023/02/13	0	0.00	4	61.00	61.10	-4	8,853	-0.05%
2023/02/09	2	62.10	0	0.00	62.00	2	9,162	0.02%
2023/02/06	20	60.65	0	0.00	61.20	20	9,474	0.21%
2023/02/03	6	62.38	31	61.54	61.60	-25	9,524	-0.26%
2023/02/02	10	61.60	7	61.90	61.90	3	9,532	0.03%
2023/02/01	1	61.20	0	0.00	61.20	1	9,558	0.01%
2023/01/31	0	0.00	4	60.70	60.70	-4	9,590	-0.04%
2023/01/30	2	59.90	0	0.00	59.90	2	9,621	0.02%
2023/01/17	11	59.11	1	59.80	59.80	10	9,647	0.10%
2023/01/16	1	58.20	1	57.90	58.50	0	9,738	0.00%
2023/01/13	1	59.10	0	0.00	58.80	1	9,758	0.01%
2023/01/12	15	59.53	40	59.30	59.20	-25	9,819	-0.25%
2023/01/11	1	60.40	17	60.00	60.00	-16	9,844	-0.16%
2023/01/10	0	0.00	1	61.20	60.10	-1	9,885	-0.01%
2023/01/09	1	60.80	0	0.00	60.80	1	9,986	0.01%
2023/01/05	0	0.00	31	60.02	60.80	-31	10,026	-0.31%
2023/01/04	2	60.90	2	60.00	60.00	0	10,126	0.00%
2023/01/03	0	0.00	4	62.48	62.60	-4	10,141	-0.04%
2022/12/30	1	61.70	2	61.85	61.40	-1	10,203	-0.01%
2022/12/28	2	61.10	0	0.00	61.30	2	10,428	0.02%
2022/12/27	1	63.10	0	0.00	62.10	1	10,510	0.01%
2022/12/26	6	63.38	4	62.70	62.70	2	10,577	0.02%
2022/12/23	41	65.45	30	64.80	64.80	11	10,549	0.10%
2022/12/22	174	66.35	138	66.41	67.00	36	10,436	0.35%	大買/大賣/
2022/12/21	48	64.66	28	64.71	64.80	20	9,828	0.20%
2022/12/20	9	63.17	9	63.71	62.80	0	9,502	0.00%
2022/12/19	22	62.92	18	64.53	61.90	4	9,246	0.04%
2022/12/16	141	64.17	183	64.41	64.40	-42	8,936	-0.47%	大買/大賣/
2022/12/15	51	62.68	37	62.13	63.50	14	8,658	0.16%
2022/12/14	7	58.31	3	58.40	58.80	4	8,714	0.05%
2022/12/13	2	59.80	35	59.79	59.60	-33	8,698	-0.38%
2022/12/09	15	58.97	3	58.97	60.10	12	8,953	0.13%
2022/12/08	2	57.80	2	58.40	57.80	0	9,250	0.00%
2022/12/07	4	58.60	1	59.70	58.20	3	9,439	0.03%
2022/12/06	23	58.90	20	59.45	57.90	3	9,468	0.03%
2022/12/05	6	62.50	0	0.00	61.30	6	9,428	0.06%
2022/12/01	5	61.50	6	62.87	61.50	-1	9,529	-0.01%
2022/11/30	7	61.36	3	61.63	61.90	4	9,486	0.04%
2022/11/29	1	60.90	12	59.80	61.30	-11	9,493	-0.12%
2022/11/28	1	59.00	31	59.73	59.40	-30	9,552	-0.31%
2022/11/25	5	61.18	10	61.35	60.70	-5	9,562	-0.05%
2022/11/18	4	57.80	1	57.80	57.70	3	9,624	0.03%
2022/11/17	1	58.50	3	58.93	58.50	-2	9,620	-0.02%
2022/11/16	17	59.78	19	59.20	59.00	-2	9,648	-0.02%
2022/11/15	1	58.30	1	58.10	58.50	0	9,664	0.00%
2022/11/14	1	58.30	2	58.10	58.30	-1	9,673	-0.01%
2022/11/11	2	57.40	1	57.30	57.30	1	9,690	0.01%
2022/11/10	6	56.80	2	56.70	56.80	4	9,642	0.04%
2022/11/09	9	56.92	1	56.90	57.10	8	9,694	0.08%
2022/11/08	27	58.00	16	58.16	56.70	11	9,791	0.11%
2022/11/07	6	55.38	5	56.18	55.60	1	9,677	0.01%
2022/11/04	5	54.64	5	53.66	54.90	0	9,596	0.00%
2022/11/03	2	51.00	2	51.25	51.40	0	9,419	0.00%
2022/11/02	1	51.90	1	51.80	52.00	0	9,427	0.00%
2022/11/01	4	51.68	2	51.80	51.10	2	9,403	0.02%
2022/10/31	3	52.23	3	52.47	52.30	0	9,403	0.00%
2022/10/28	1	53.50	0	0.00	52.80	1	9,457	0.01%
2022/10/27	3	53.17	3	53.47	54.10	0	9,421	0.00%
2022/10/26	1	53.10	1	53.90	53.70	0	9,417	0.00%
2022/10/25	0	0.00	2	55.30	54.40	-2	9,401	-0.02%
2022/10/20	1	52.10	1	52.40	53.00	0	9,375	0.00%
2022/10/19	2	55.10	0	0.00	54.50	2	9,370	0.02%
2022/10/18	3	54.20	3	54.87	54.70	0	9,388	0.00%
2022/10/17	20	53.41	20	51.46	53.50	0	9,488	0.00%
2022/10/14	4	53.68	2	54.25	54.00	2	9,776	0.02%
2022/10/13	3	53.27	15	53.33	51.60	-12	9,780	-0.12%
2022/10/12	5	54.60	4	54.30	53.80	1	9,889	0.01%
2022/10/11	1	55.80	12	55.80	56.10	-11	9,820	-0.11%
2022/10/07	3	58.90	8	59.01	58.90	-5	9,705	-0.05%
2022/10/06	14	57.84	4	57.80	58.30	10	9,651	0.10%
2022/10/05	3	57.47	6	57.65	57.40	-3	9,582	-0.03%
2022/10/04	2	56.30	12	54.79	56.50	-10	9,528	-0.10%
2022/10/03	3	52.47	5	53.50	53.90	-2	9,458	-0.02%
2022/09/30	2	51.00	2	50.83	51.70	0	9,524	0.00%
2022/09/29	2	51.95	5	51.52	51.20	-3	9,759	-0.03%
2022/09/28	2	53.65	14	51.55	51.50	-12	10,070	-0.12%
2022/09/27	54	55.31	4	55.53	55.50	50	10,023	0.50%
2022/09/26	1	56.80	1	56.30	55.20	0	10,039	0.00%
2022/09/23	6	58.47	3	58.40	57.90	3	10,118	0.03%
2022/09/22	35	58.69	14	59.03	58.00	21	10,163	0.21%
2022/09/21	32	57.59	44	58.41	59.70	-12	9,902	-0.12%
2022/09/20	9	56.24	9	55.49	55.40	0	9,725	0.00%
2022/09/19	2	56.35	2	58.30	55.10	0	10,215	0.00%
2022/09/16	6	58.38	1	59.10	59.10	5	10,379	0.05%
2022/09/15	5	58.36	4	58.20	59.00	1	10,546	0.01%
2022/09/14	3	56.40	4	55.38	56.70	-1	10,629	-0.01%
2022/09/12	1	54.00	0	0.00	55.80	1	10,866	0.01%
2022/09/08	3	53.13	4	52.73	52.70	-1	10,952	-0.01%
2022/09/07	6	53.73	1	54.20	54.20	5	11,060	0.05%
2022/09/06	8	55.33	1	56.00	55.10	7	11,209	0.06%
2022/09/05	2	54.50	1	54.30	54.30	1	11,412	0.01%
2022/09/02	4	54.78	23	54.67	54.10	-19	11,571	-0.16%
2022/09/01	3	56.17	17	56.46	55.80	-14	11,840	-0.12%
2022/08/31	3	57.30	16	57.99	57.90	-13	12,072	-0.11%
2022/08/30	1	58.00	20	58.18	57.90	-19	12,243	-0.16%
2022/08/29	8	58.14	2	58.20	58.00	6	12,384	0.05%
2022/08/26	1	62.40	1	62.80	62.60	0	12,564	0.00%
2022/08/25	3	62.77	6	62.38	62.20	-3	12,740	-0.02%
2022/08/24	0	0.00	2	63.00	62.80	-2	13,040	-0.02%
2022/08/23	1	64.20	0	0.00	63.80	1	13,155	0.01%
2022/08/22	7	64.71	0	0.00	64.90	7	13,280	0.05%
2022/08/19	3	68.83	2	68.50	68.10	1	13,663	0.01%
2022/08/18	42	69.86	0	0.00	69.30	42	13,935	0.30%
2022/08/17	1	69.40	1	69.30	69.20	0	14,208	0.00%
2022/08/16	5	68.92	21	68.60	68.50	-16	14,467	-0.11%
2022/08/15	6	68.20	29	69.05	69.60	-23	15,072	-0.15%
2022/08/12	51	68.55	3	68.17	68.60	48	15,127	0.32%
2022/08/11	4	66.95	6	67.20	66.90	-2	15,344	-0.01%
2022/08/10	5	67.36	2	67.20	66.90	3	15,521	0.02%
2022/08/09	10	67.00	0	0.00	67.40	10	15,835	0.06%
2022/08/05	1	67.10	5	67.36	67.50	-4	16,343	-0.02%
2022/08/04	4	66.58	4	66.28	66.40	0	16,756	0.00%
2022/08/03	1	67.30	61	67.20	67.20	-60	17,114	-0.35%
2022/08/02	3	67.03	2	67.30	68.00	1	17,767	0.01%
2022/08/01	2	68.40	16	68.79	68.80	-14	18,273	-0.08%
2022/07/29	35	69.07	46	69.39	68.60	-11	18,835	-0.06%
2022/07/28	3	67.83	2	68.15	68.00	1	19,610	0.01%
2022/07/27	2	68.00	5	68.24	68.30	-3	20,306	-0.01%
2022/07/26	2	67.20	2	67.80	67.60	0	20,545	0.00%
2022/07/25	44	68.26	30	68.00	68.00	14	20,856	0.07%
2022/07/22	35	68.34	111	69.37	69.50	-76	20,982	-0.36%	大賣/
2022/07/21	168	70.08	34	68.61	68.20	134	21,120	0.63%	大買/鉅額交易
2022/07/20	3	67.67	11	67.65	67.20	-8	20,998	-0.04%
2022/07/19	89	67.52	68	67.88	67.80	21	21,373	0.10%
2022/07/18	19	66.41	10	66.82	66.50	9	21,806	0.04%
2022/07/15	13	65.12	0	0.00	65.30	13	22,470	0.06%
2022/07/14	6	65.75	25	65.86	66.30	-19	23,861	-0.08%
2022/07/13	20	65.63	12	65.90	64.70	8	24,483	0.03%
2022/07/12	13	65.00	4	64.03	64.00	9	24,813	0.04%
2022/07/11	5	66.96	10	67.06	67.10	-5	25,378	-0.02%
2022/07/08	9	67.05	14	67.46	67.10	-5	25,436	-0.02%
2022/07/07	8	63.81	7	64.99	65.60	1	25,271	0.00%
2022/07/06	22	65.87	17	65.82	65.30	5	25,067	0.02%
2022/07/05	8	63.03	9	64.02	64.30	-1	24,880	0.00%
2022/07/04	7	62.53	5	62.10	62.10	2	24,830	0.01%
2022/07/01	4	64.83	26	62.18	61.80	-22	24,789	-0.09%
2022/06/30	4	66.70	7	65.61	65.00	-3	24,566	-0.01%
2022/06/29	3	68.23	1	67.90	67.90	2	24,375	0.01%
2022/06/28	60	69.46	106	69.57	70.30	-46	24,253	-0.19%	大賣/
2022/06/27	190	71.73	178	70.74	71.20	12	24,082	0.05%	大買/大賣/
2022/06/24	176	68.21	104	67.95	66.80	72	23,592	0.31%	大買/大賣/
2022/06/23	47	67.57	27	67.53	66.40	20	23,286	0.09%
2022/06/22	15	70.13	11	68.73	68.00	4	23,057	0.02%
2022/06/21	17	72.62	15	73.03	73.10	2	22,630	0.01%
2022/06/20	3	76.93	14	75.22	72.60	-11	22,392	-0.05%
2022/06/17	5	79.88	4	78.65	78.60	1	22,053	0.00%
2022/06/16	11	82.55	24	83.85	80.00	-13	21,857	-0.06%
2022/06/15	12	85.65	8	84.98	83.60	4	21,658	0.02%
2022/06/14	69	85.84	55	85.13	85.40	14	21,510	0.07%
2022/06/13	16	88.21	2	87.30	87.30	14	21,437	0.07%
2022/06/10	19	90.28	0	0.00	91.00	19	21,527	0.09%
2022/06/09	4	93.73	1	93.10	93.10	3	21,528	0.01%
2022/06/08	2	99.95	1	98.20	98.20	1	21,804	0.00%
2022/06/07	13	103.85	3	104.67	104.50	10	22,353	0.04%
2022/06/06	3	104.67	32	104.16	102.00	-29	22,305	-0.13%
2022/06/02	31	103.48	7.1	102.51	103.50	23.9	22,127	0.11%
2022/06/01	53	99.18	193	100.18	102.00	-140	22,033	-0.64%	大賣/鉅額交易
2022/05/31	12	97.88	22	98.85	97.60	-10	21,879	-0.05%
2022/05/30	35	96.85	35	97.37	97.80	0	21,952	0.00%
2022/05/27	106	98.43	50	97.92	97.50	56	21,887	0.26%	大買/
2022/05/26	104	99.64	71	99.77	100.50	33	21,470	0.15%	大買/
2022/05/25	60.2	98.20	55	98.53	97.70	5.2	21,354	0.02%
2022/05/24	103	97.80	113	98.12	97.20	-10	21,214	-0.05%	大買/大賣/
2022/05/23	189	97.57	174	97.54	97.40	15	21,216	0.07%	大買/大賣/
2022/05/20	14	93.46	45	93.28	93.60	-31	20,693	-0.15%
2022/05/19	45	91.81	6	91.77	91.90	39	20,716	0.19%
2022/05/18	49	92.89	48	93.75	93.40	1	20,599	0.00%
2022/05/17	15	92.85	30	94.90	91.80	-15	20,581	-0.07%
2022/05/16	28	95.35	54	94.66	95.50	-26	20,511	-0.13%
2022/05/13	40	95.87	25	94.72	94.60	15	20,239	0.07%
2022/05/12	48	97.88	26	97.18	94.50	22	20,084	0.11%
2022/05/11	43	98.76	24	99.31	98.00	19	19,675	0.10%
2022/05/10	108	103.49	71	103.24	101.00	37	19,482	0.19%	大買/
2022/05/09	12	103.38	36	105.10	100.50	-24	18,875	-0.13%
2022/05/06	23	105.91	24	105.29	108.00	-1	18,397	-0.01%
2022/05/05	14	104.07	29	103.05	105.00	-15	17,863	-0.08%
2022/05/04	29	98.17	22	99.19	100.50	7	17,011	0.04%
2022/05/03	30	93.95	11	93.95	94.60	19	16,316	0.12%
2022/04/29	1	91.50	2	92.80	92.20	-1	16,138	-0.01%
2022/04/28	5	86.96	4	88.35	87.00	1	15,888	0.01%
2022/04/26	2	88.15	2	86.55	85.40	0	15,567	0.00%
2022/04/25	11	93.00	17	90.11	88.30	-6	15,288	-0.04%
2022/04/22	12	98.47	22	99.62	97.80	-10	14,841	-0.07%
2022/04/21	33	101.77	9	102.22	100.50	24	14,272	0.17%
2022/04/20	13	101.97	19	102.04	98.60	-6	13,562	-0.04%
2022/04/19	24	99.82	33	99.99	98.50	-9	12,164	-0.07%
2022/04/18	2	100.00	60	100.35	95.80	-58	11,499	-0.50%
2022/04/15	91.5	98.84	36	98.43	99.30	55.5	11,147	0.50%
2022/04/14	1	90.50	36	90.39	91.10	-35	10,553	-0.33%
2022/04/13	34	88.95	36	88.48	88.40	-2	10,569	-0.02%
2022/04/12	37	89.52	2	87.70	87.70	35	10,571	0.33%
2022/04/11	97.5	90.83	89	91.22	90.50	8.5	10,472	0.08%
2022/04/08	3	87.33	48	88.09	88.50	-45	10,337	-0.44%
2022/04/07	65	88.15	39	85.20	84.80	26	10,279	0.25%
2022/04/01	0	0.00	6	87.50	87.50	-6	10,292	-0.06%
2022/03/31	0	0.00	3	86.33	86.40	-3	10,304	-0.03%
2022/03/30	0	0.00	2	87.00	86.90	-2	10,330	-0.02%
2022/03/29	1	87.50	0	0.00	86.30	1	10,363	0.01%
2022/03/28	0	0.00	2	84.70	86.50	-2	10,438	-0.02%
2022/03/25	2	83.70	2	84.25	84.70	0	10,660	0.00%
2022/03/24	3	86.80	0	0.00	86.40	3	10,848	0.03%
2022/03/23	0	0.00	2	87.65	88.00	-2	11,509	-0.02%
2022/03/22	0	0.00	2	87.20	86.70	-2	12,102	-0.02%
2022/03/21	28	88.59	0	0.00	87.80	28	12,365	0.23%
2022/03/17	4	88.95	2	88.90	88.50	2	12,374	0.02%
2022/03/16	16	89.18	11	88.48	87.50	5	12,354	0.04%
2022/03/15	7	95.66	5	93.04	92.20	2	12,199	0.02%
2022/03/14	8	100.28	18.3	100.69	99.40	-10.3	12,142	-0.08%
2022/03/11	32	97.53	36	98.32	99.50	-4	11,808	-0.03%
2022/03/10	7	98.70	22	98.40	99.50	-15	11,305	-0.13%
2022/03/09	1.3	90.19	3.5	89.50	90.50	-2.2	10,610	-0.02%
2022/03/08	5.5	89.46	7	86.00	85.90	-1.5	10,644	-0.01%
2022/03/07	6	90.40	5	89.62	89.90	1	10,536	0.01%
2022/03/04	5	92.48	3	93.00	91.50	2	10,468	0.02%
2022/03/03	6	93.73	5.2	93.52	93.50	0.8	10,289	0.01%
2022/03/02	7	91.84	2	92.40	92.00	5	10,161	0.05%
2022/02/25	13	90.90	4	91.95	89.90	9	9,997	0.09%
2022/02/24	7	90.31	4	91.68	89.80	3	9,799	0.03%
2022/02/23	2	92.49	6	90.53	91.90	-4	9,637	-0.04%
2022/02/22	5	89.98	6.3	90.43	89.50	-1.3	9,332	-0.01%
2022/02/21	11	90.65	6	90.07	90.00	5	9,196	0.05%
2022/02/18	4	89.45	9	89.67	89.90	-5	9,023	-0.06%
2022/02/17	4	88.85	3	89.47	88.50	1	8,932	0.01%
2022/02/16	0	0.00	5	87.26	89.60	-5	8,823	-0.06%
2022/02/14	1	83.70	1	83.60	83.20	0	8,690	0.00%
2022/02/11	2	83.05	2.6	83.48	83.00	-0.6	8,694	-0.01%
2022/02/10	2	84.80	7	84.31	84.00	-5	8,765	-0.06%
2022/02/08	0	0.00	1	78.80	79.80	-1	8,694	-0.01%
2022/01/25	0.1	74.70	0	0.00	73.10	0.1	9,189	0.00%
2022/01/24	1	73.30	1	74.40	75.90	0	9,262	0.00%
2022/01/21	0	0.00	7	77.20	77.50	-7	9,285	-0.08%
2022/01/20	2.2	75.23	0	0.00	76.10	2.2	9,246	0.02%
2022/01/19	3	76.20	11	74.91	74.90	-8	9,303	-0.09%
2022/01/18	2	78.70	1	78.40	79.00	1	9,205	0.01%
2022/01/17	1	78.00	0	0.00	78.50	1	9,291	0.01%
2022/01/14	1	77.30	4	78.60	79.10	-3	9,374	-0.03%
2022/01/13	0	0.00	1	78.10	78.20	-1	9,432	-0.01%
2022/01/12	0.3	78.00	0	0.00	78.00	0.3	9,517	0.00%
2022/01/10	0	80.10	2	80.35	79.60	-2	9,759	-0.02%
2022/01/07	1	79.90	0	0.00	79.80	1	9,786	0.01%
2022/01/06	6	83.07	5	82.10	81.60	1	9,897	0.01%
2022/01/05	1	81.50	1	82.10	81.40	0	9,908	0.00%
2022/01/04	0	0.00	1	81.30	81.00	-1	10,021	-0.01%
2021/12/30	0	0.00	1	81.50	81.60	-1	10,494	-0.01%
2021/12/29	2	82.60	2	83.35	82.60	0	10,668	0.00%
2021/12/28	2	83.90	1	83.30	81.90	1	10,790	0.01%
2021/12/27	1	83.30	0	0.00	82.50	1	11,021	0.01%
2021/12/24	3	83.07	6	82.12	82.80	-3	11,269	-0.03%
2021/12/23	4	83.83	0	0.00	83.10	4	11,531	0.03%
2021/12/22	4	83.35	7	83.51	83.50	-3	11,633	-0.03%
2021/12/21	16	83.84	14	83.29	83.50	2	11,559	0.02%
2021/12/20	22	83.53	14	84.26	83.00	8	11,394	0.07%
2021/12/17	30	83.63	42	83.54	83.40	-12	11,254	-0.11%
2021/12/16	60	79.28	58	79.48	79.70	2	10,636	0.02%
2021/12/15	0	0.00	2	77.05	77.50	-2	10,067	-0.02%
2021/12/13	1	73.60	2	73.20	73.20	-1	9,896	-0.01%
2021/12/10	2	73.10	0	0.00	72.60	2	9,981	0.02%
2021/12/09	3	75.00	0	0.00	74.70	3	10,063	0.03%
2021/12/08	2	76.95	4	77.08	75.70	-2	10,226	-0.02%
2021/12/07	2	74.46	2	75.30	75.30	0	10,085	0.00%
2021/12/06	2	74.80	1	74.50	74.10	1	10,137	0.01%
2021/12/03	2	75.35	6	75.57	73.00	-4	10,232	-0.04%
2021/12/02	13	74.83	15.1	74.89	74.90	-2.1	10,590	-0.02%
2021/12/01	5	72.50	0	0.00	72.70	5	10,660	0.05%
2021/11/29	0	0.00	1	70.70	70.60	-1	11,221	-0.01%
2021/11/26	1	70.10	0	0.00	69.80	1	11,592	0.01%
2021/11/25	6	73.63	6	72.73	74.00	0	11,822	0.00%
2021/11/24	0	0.00	3	72.93	73.20	-3	12,403	-0.02%
2021/11/23	0	0.00	1	71.80	71.50	-1	12,572	-0.01%
2021/11/19	1	71.20	0	0.00	69.50	1	13,714	0.01%
2021/11/17	9	70.60	18	70.81	70.80	-9	15,308	-0.06%
2021/11/12	0	0.00	1	73.00	73.20	-1	16,816	-0.01%
2021/11/11	0	0.00	10	70.41	70.60	-10	16,780	-0.06%
2021/11/10	1	72.70	0	0.00	72.60	1	16,824	0.01%
2021/11/09	20	73.40	22	71.75	72.90	-2	16,866	-0.01%
2021/11/08	0	0.00	13.2	70.81	71.60	-13.2	16,862	-0.08%
2021/11/05	2	69.35	8	69.23	70.30	-6	16,934	-0.04%
2021/11/04	24	72.09	6	70.50	69.10	18	17,083	0.11%
2021/11/03	10	67.87	3	68.40	68.00	7	17,159	0.04%
2021/11/02	1	67.30	0	0.00	66.70	1	17,617	0.01%
2021/11/01	1	67.00	2	66.80	67.00	-1	17,840	-0.01%
2021/10/28	1	66.10	2	65.90	64.60	-1	17,868	-0.01%
2021/10/27	4	65.80	6	66.40	65.70	-2	18,117	-0.01%
2021/10/26	1	67.90	0	0.00	68.00	1	18,603	0.01%
2021/10/25	2	68.60	3	69.13	68.70	-1	19,193	-0.01%
2021/10/22	9	68.82	9	69.22	68.20	0	19,525	0.00%
2021/10/21	1	70.20	1	70.10	70.20	0	19,883	0.00%
2021/10/20	1	69.20	0	0.00	68.80	1	20,089	0.00%
2021/10/19	11	67.34	12	67.28	67.70	-1	20,461	0.00%
2021/10/18	0	67.10	1	65.40	67.70	-1	20,902	0.00%
2021/10/15	1	68.00	0	0.00	68.10	1	21,232	0.00%
2021/10/14	12	67.08	13	67.17	68.20	-1	21,392	0.00%
2021/10/13	2	69.65	3	70.60	67.70	-1	21,481	0.00%
2021/10/12	2	72.95	1	71.20	69.60	1	22,429	0.00%
2021/10/08	11	75.73	20	76.40	76.30	-9	22,963	-0.04%
2021/10/07	27	75.20	20	76.08	75.50	7	23,501	0.03%
2021/10/06	17	71.88	17	71.38	71.30	0	23,866	0.00%
2021/10/05	28	70.29	29	68.83	71.50	-1	24,268	0.00%
2021/10/04	27	71.47	27	72.17	70.50	0	24,809	0.00%
2021/10/01	25	76.96	43	75.96	74.40	-18	25,770	-0.07%
2021/09/30	13	79.98	12	80.09	80.90	1	26,652	0.00%
2021/09/29	10	78.44	11	79.56	77.00	-1	27,527	0.00%
2021/09/28	10	77.86	8	78.13	77.90	2	28,566	0.01%
2021/09/27	16	79.53	15	80.93	79.20	1	29,831	0.00%
2021/09/24	3	81.07	5	80.58	81.20	-2	33,083	-0.01%
2021/09/23	1	79.50	2	79.70	78.90	-1	34,886	0.00%
2021/09/22	2	77.90	3.1	78.52	77.80	-1.1	37,267	0.00%
2021/09/17	27	79.56	47	79.38	80.00	-20	39,933	-0.05%
2021/09/16	48	79.24	48	79.53	79.30	0	42,963	0.00%
2021/09/15	20	79.25	45	79.50	79.90	-25	46,178	-0.05%
2021/09/14	48	79.34	24	79.93	78.30	24	48,285	0.05%
2021/09/13	20	79.60	29	80.48	79.50	-9	51,510	-0.02%
2021/09/10	54	78.77	53	78.47	78.80	1	51,714	0.00%
2021/09/09	31	78.08	30	78.58	78.20	1	53,088	0.00%
2021/09/08	7	78.70	7	78.99	79.40	0	53,904	0.00%
2021/09/07	51	80.79	48	81.68	78.20	3	55,329	0.01%
2021/09/06	3	78.60	1	78.70	77.70	2	55,943	0.00%
2021/09/03	68	82.41	63	82.04	81.30	5	56,818	0.01%
2021/09/02	54	84.14	56	84.01	84.60	-2	56,864	0.00%
2021/09/01	86	86.43	85	87.67	83.50	1	57,142	0.00%
2021/08/31	55	89.45	57	90.36	89.50	-2	57,798	0.00%
2021/08/30	48	91.47	79	92.02	90.50	-31	58,324	-0.05%
2021/08/27	62	88.50	58.1	88.71	88.80	3.9	58,913	0.01%
2021/08/26	80.1	90.17	60	89.73	89.70	20.1	61,224	0.03%
2021/08/25	71	89.00	87	89.67	91.00	-16	62,654	-0.03%
2021/08/24	70.1	88.90	58	89.65	87.00	12.1	62,379	0.02%
2021/08/23	2	84.40	15	86.19	87.30	-13	61,844	-0.02%
2021/08/20	37	78.32	43	79.05	79.40	-6	62,542	-0.01%
2021/08/19	70	82.01	45	80.78	76.70	25	62,969	0.04%
2021/08/18	55	78.96	54	79.79	81.60	1	62,946	0.00%
2021/08/17	25	76.58	36	77.01	74.20	-11	63,698	-0.02%
2021/08/16	19	76.14	12	76.43	76.10	7	65,314	0.01%
2021/08/13	33	78.26	86	77.61	76.10	-53	66,434	-0.08%
2021/08/12	48	77.69	46	77.70	77.90	2	67,719	0.00%
2021/08/11	22.1	75.71	22	76.53	76.40	0.1	68,500	0.00%
2021/08/10	28	81.09	7	78.33	77.10	21	68,870	0.03%
2021/08/09	32	82.21	32	82.58	79.60	0	69,060	0.00%
2021/08/06	147	84.28	157	84.88	82.00	-10	69,491	-0.01%	大買/大賣/
2021/08/05	47	79.99	47	80.23	79.20	0	69,395	0.00%
2021/08/04	1	78.80	21	78.07	78.50	-20	69,542	-0.03%
2021/08/03	32	79.06	29	79.39	77.90	3	70,666	0.00%
2021/08/02	58	77.48	62	78.26	79.00	-4	70,835	-0.01%
2021/07/30	68	82.33	32	82.32	78.00	36	70,764	0.05%
2021/07/29	106.1	79.54	126	79.58	83.20	-20	70,488	-0.03%	大買/大賣/
2021/07/28	43	75.67	33	76.57	75.70	10	70,084	0.01%
2021/07/27	54.1	78.37	54	78.50	75.00	0.1	69,851	0.00%
2021/07/26	99	80.68	55	81.07	78.00	44	69,664	0.06%
2021/07/23	31	80.92	33	81.52	81.60	-2	69,686	0.00%
2021/07/22	52	79.70	60	79.87	78.20	-8	69,480	-0.01%
2021/07/21	67	84.34	65	83.32	79.50	2	69,262	0.00%
2021/07/20	21.3	85.06	3	84.70	83.00	18.3	69,033	0.03%
2021/07/19	22	87.98	22	88.79	86.60	0	70,040	0.00%
2021/07/16	79	91.06	72	92.04	88.00	7	70,757	0.01%
2021/07/15	33	88.28	48.6	89.13	91.40	-15.6	70,483	-0.02%
2021/07/14	65.4	86.58	36	85.89	83.10	29.4	71,253	0.04%
2021/07/13	65.3	92.73	67	90.98	88.00	-1.7	71,451	0.00%
2021/07/12	38	96.79	58	98.79	95.00	-20	71,273	-0.03%
2021/07/09	114.1	98.25	80	98.86	95.00	34.1	70,768	0.05%	大買/
2021/07/08	166	98.96	155	99.55	101.00	11	70,237	0.02%	大買/大賣/
2021/07/07	22	99.42	33	98.96	96.40	-11	69,118	-0.02%
2021/07/06	59.5	103.34	49	104.73	99.90	10.5	68,179	0.02%
2021/07/05	26	100.82	43.5	101.39	99.30	-17.5	67,273	-0.03%
2021/07/02	55	111.37	53	111.60	109.50	2	66,281	0.00%
2021/07/01	79.1	113.74	53	114.05	111.00	26.1	65,435	0.04%
2021/06/30	25	107.37	40	106.14	110.50	-15	62,480	-0.02%
2021/06/29	80	106.83	86	106.40	100.50	-6	60,994	-0.01%
2021/06/28	51	108.79	41	107.45	107.00	10	59,009	0.02%
2021/06/25	120	102.37	108.1	103.07	102.00	12	56,329	0.02%	大買/大賣/
2021/06/24	75.5	93.73	102	93.31	98.10	-26.5	53,319	-0.05%	大賣/
2021/06/23	73.7	93.62	169	91.87	89.80	-95.3	50,069	-0.19%	大賣/
2021/06/22	181.1	98.92	40	97.90	99.70	141.1	47,918	0.29%	大買/鉅額交易
2021/06/21	12	90.50	0	0.00	90.70	12	44,599	0.03%
2021/06/18	17	79.01	128.4	81.55	82.50	-111.4	44,279	-0.25%	大賣/鉅額交易
2021/06/17	74	73.23	81.1	73.73	75.00	-7.1	43,059	-0.02%
2021/06/16	99	75.15	241	76.03	71.70	-142	42,298	-0.34%	大賣/鉅額交易
2021/06/15	90	73.62	100	73.82	74.30	-10	40,804	-0.02%
2021/06/11	117	71.25	87	71.02	70.50	30	39,747	0.08%	大買/
2021/06/10	40	66.83	40	67.03	67.80	0	38,670	0.00%
2021/06/09	52.1	67.68	59	67.41	66.90	-6.9	38,325	-0.02%
2021/06/08	64	67.89	76	68.76	67.50	-12	37,791	-0.03%
2021/06/07	67	67.84	31	66.83	65.40	36	36,736	0.10%
2021/06/04	132	75.21	35.4	75.17	70.20	96.6	35,885	0.27%	大買/
2021/06/03	102.1	78.72	44.1	78.06	76.70	58	34,724	0.17%	大買/
2021/06/02	62	74.01	53	76.28	77.00	9	32,196	0.03%
2021/06/01	14	68.37	27	68.02	70.00	-13	30,426	-0.04%
2021/05/31	17.1	68.76	31	69.39	67.40	-13.9	29,963	-0.05%
2021/05/28	48	69.31	31.1	69.68	68.60	17	29,180	0.06%
2021/05/27	29.1	67.40	42	67.70	68.20	-13	28,200	-0.05%
2021/05/26	45	66.30	49	66.69	66.10	-4	27,470	-0.01%
2021/05/25	35	68.53	30	68.26	65.50	5	26,646	0.02%
2021/05/24	63	71.21	53	71.89	70.00	10	25,420	0.04%
2021/05/21	31	64.76	33	65.49	67.70	-2	23,704	-0.01%
2021/05/20	43	64.73	36	65.63	61.70	7	22,447	0.03%
2021/05/19	17	61.99	14	61.99	64.90	3	21,046	0.01%
2021/05/18	15	56.91	19	57.98	59.00	-4	20,204	-0.02%
2021/05/17	15	55.18	36	54.27	53.70	-21	19,623	-0.11%
2021/05/14	76	58.13	63	58.31	59.60	13	19,165	0.07%
2021/05/13	60	57.93	46	58.73	57.50	14	18,372	0.08%
2021/05/12	16	68.05	9	67.81	63.80	7	17,695	0.04%
2021/05/11	41	73.92	34	76.04	70.80	7	17,218	0.04%
2021/05/10	1	73.00	5	74.36	75.10	-4	15,994	-0.03%
2021/05/07	11	63.63	27	64.94	68.30	-16	15,655	-0.10%
2021/05/06	9	67.40	3	67.57	66.10	6	15,376	0.04%
2021/05/05	3	69.93	4	65.63	68.50	-1	15,070	-0.01%
2021/05/04	3	68.03	0	0.00	67.00	3	14,815	0.02%
2021/05/03	6	75.90	1	76.50	74.40	5	14,627	0.03%
2021/04/29	2	70.90	4	68.85	70.80	-2	14,362	-0.01%
2021/04/28	11	66.93	3	66.93	66.50	8	14,027	0.06%
2021/04/27	5	65.52	13	64.68	66.10	-8	13,789	-0.06%
2021/04/26	15	60.56	1	64.00	64.30	14	13,492	0.10%
2021/04/23	19	55.59	37	57.02	58.60	-18	13,222	-0.14%
2021/04/22	7	55.20	9	55.50	54.10	-2	12,087	-0.02%
2021/04/21	18	52.49	9.9	53.03	53.90	8.1	11,255	0.07%
2021/04/20	18.8	47.56	56.5	48.92	49.00	-37.8	10,506	-0.36%
2021/04/19	36	46.76	33	46.27	46.90	3	9,456	0.03%
2021/04/16	1	42.74	9	42.34	42.75	-8	8,607	-0.09%
2021/04/15	0	0.00	31	39.03	38.90	-31	8,037	-0.39%
2021/04/14	11	37.81	0	0.00	38.00	11	7,958	0.14%
2021/04/13	9	38.41	5	38.92	38.20	4	7,811	0.05%
2021/04/12	10	40.00	12	38.89	38.40	-2	7,710	-0.03%
2021/04/09	11	37.80	1	38.45	37.55	10	7,495	0.13%
2021/04/08	18	39.94	8.1	39.70	39.50	9.9	7,199	0.14%
2021/04/07	36	40.08	13	40.50	40.00	23	6,955	0.33%
2021/04/06	8	37.99	8	37.51	38.90	0	6,566	0.00%
2021/04/01	13	36.37	6	36.29	36.45	7	6,256	0.11%
2021/03/31	0	0.00	8	35.49	35.80	-8	5,819	-0.14%
2021/03/30	5	32.75	0	0.00	32.95	5	5,335	0.09%
2021/03/29	1	32.80	0	0.00	33.00	1	5,308	0.02%
2021/03/26	0	0.00	1	31.45	32.35	-1	5,372	-0.02%
2021/03/25	1	31.35	0	0.00	30.85	1	5,535	0.02%
2021/03/24	1.4	31.96	0	0.00	32.00	1.4	5,523	0.03%
2021/03/23	1	33.15	20	32.34	32.40	-19	5,456	-0.35%
2021/03/22	3	33.05	32	33.21	32.95	-29	5,314	-0.55%
2021/03/19	10	31.85	20	31.83	32.00	-10	5,046	-0.20%
2021/03/18	3	31.47	4	30.98	31.45	-1	4,834	-0.02%
2021/03/12	10	28.75	0	0.00	29.05	10	4,540	0.22%
2021/03/11	0	0.00	5	29.01	28.80	-5	4,490	-0.11%
2021/03/10	20	28.58	0	0.00	28.85	20	4,446	0.45%
2021/03/09	0	0.00	35	28.51	28.65	-35	4,404	-0.79%
2021/03/08	0	0.00	25	28.38	28.00	-25	4,313	-0.58%
2021/03/05	9	28.13	0	0.00	27.90	9	4,276	0.21%
2021/03/03	0	0.00	5	27.95	27.95	-5	4,080	-0.12%
2021/02/25	5	27.50	0	0.00	27.90	5	3,963	0.13%
2021/02/23	0	0.00	8	26.85	26.85	-8	3,814	-0.21%
2021/02/19	6	26.45	22	26.44	26.40	-16	3,758	-0.43%
2021/02/18	4	27.14	10	26.98	26.75	-6	3,721	-0.16%
2021/02/17	0	0.00	6	25.69	25.75	-6	3,617	-0.17%
2021/02/05	5	24.60	0	0.00	24.65	5	3,550	0.14%
2021/02/02	0	0.00	0	24.30	24.50	0	3,541	0.00%
2021/02/01	10	23.60	4	23.70	24.05	6	3,534	0.17%
2021/01/29	5	24.10	3	23.75	23.90	2	3,516	0.06%
2021/01/28	0	0.00	11	24.21	24.30	-11	3,487	-0.32%
2021/01/27	9	24.56	4	24.45	24.50	5	3,475	0.14%
2021/01/25	3	24.95	5	25.00	25.00	-2	3,462	-0.06%
2021/01/22	15	24.23	0	0.00	24.50	15	3,437	0.44%
2021/01/20	5	24.15	0	0.00	23.80	5	3,393	0.15%
2021/01/19	0	0.00	5	25.50	24.90	-5	3,335	-0.15%
2021/01/18	10	25.18	0	0.00	25.20	10	3,304	0.30%
2021/01/14	40	27.86	5	27.75	27.60	35	3,095	1.13%
2021/01/12	11	27.04	22	27.49	26.75	-11	2,810	-0.39%
2021/01/11	0	0.00	6	26.75	26.75	-6	2,369	-0.25%
2021/01/07	0	0.00	1	24.10	24.05	-1	2,241	-0.04%
2021/01/05	5	25.05	5	25.15	24.95	0	2,144	0.00%
2021/01/04	10	24.80	0	0.00	24.90	10	2,076	0.48%
2020/12/30	15	24.40	0	0.00	24.55	15	2,025	0.74%
2020/12/29	6	24.93	0	0.00	24.70	6	1,997	0.30%
2020/12/28	5	25.15	1	25.10	25.15	4	1,902	0.21%
2020/12/24	0	0.00	10	24.30	24.05	-10	1,732	-0.58%
2020/12/23	10	23.95	0	0.00	24.20	10	1,714	0.58%
2020/12/22	0	0.00	1	24.95	23.85	-1	1,668	-0.06%
2020/12/18	5	23.20	0	0.00	23.75	5	1,234	0.41%
2020/12/16	1	23.05	0	0.00	23.05	1	1,148	0.09%
2020/12/11	0	0.00	1	22.30	22.35	-1	1,079	-0.09%
2020/12/10	0	0.00	6	22.75	22.80	-6	1,059	-0.57%
2020/12/08	14	22.55	0	0.00	22.80	14	1,033	1.35%
2020/12/02	0.1	22.20	0	0.00	22.30	0.1	1,035	0.01%
2020/12/01	0	0.00	2	22.60	22.40	-2	1,036	-0.19%
2020/11/30	0.8	22.80	0	0.00	22.40	0.8	1,034	0.08%
2020/11/20	0	0.00	34	22.18	22.30	-34	1,039	-3.27%
2020/11/03	0.5	21.20	0	0.00	21.10	0.5	1,145	0.05%
2020/10/16	0	0.00	10	21.85	21.70	-10	1,245	-0.80%
2020/09/28	10	21.95	0	0.00	21.85	10	1,326	0.75%
2020/09/07	2	23.35	0	0.00	23.25	2	1,699	0.12%
2020/08/31	50	23.40	50	23.33	23.15	0	2,262	0.00%
2020/08/14	10	23.05	0	0.00	23.10	10	2,529	0.40%
2020/08/13	10	22.80	0	0.00	22.80	10	2,524	0.40%
2020/08/12	2	22.75	0	0.00	22.75	2	2,536	0.08%
2020/08/11	5	23.00	0	0.00	22.80	5	2,559	0.20%
2020/06/24	0	0.00	55	24.73	24.75	-55	2,550	-2.16%
2020/06/23	0	0.00	25	24.73	24.85	-25	2,558	-0.98%
2020/06/19	0	0.00	11	25.00	25.00	-11	2,542	-0.43%
2020/06/18	15	24.60	0	0.00	24.65	15	2,501	0.60%
2020/06/15	1	23.60	0	0.00	23.40	1	2,537	0.04%
2020/06/12	15	23.47	0	0.00	23.50	15	2,545	0.59%
2020/06/11	1	23.85	0	0.00	23.75	1	2,546	0.04%
2020/06/10	15	24.35	0	0.00	24.40	15	2,515	0.60%
2020/06/08	25	23.62	0	0.00	23.80	25	2,463	1.01%
2020/06/05	10	24.50	0	0.00	24.30	10	2,126	0.47%
2020/06/03	0	0.00	1	23.65	23.60	-1	2,092	-0.05%
2020/06/02	0	0.00	1	23.30	23.35	-1	2,091	-0.05%
2020/05/28	1	23.20	0	0.00	22.55	1	2,026	0.05%
2020/05/27	6	23.35	0	0.00	23.30	6	1,981	0.30%
2020/05/25	30	24.20	2	24.15	23.95	28	1,911	1.47%
2020/04/29	0	0.00	18	24.04	24.40	-18	1,784	-1.01%
2020/04/27	0	0.00	6	23.83	23.85	-6	1,818	-0.33%
2020/04/24	0	0.00	1	23.70	23.60	-1	1,840	-0.05%
2020/04/15	0	0.00	10	24.25	24.10	-10	1,863	-0.54%
2020/04/10	60	23.00	0	0.00	23.15	60	1,897	3.16%
2020/03/26	0	0.00	10	21.30	21.40	-10	1,837	-0.54%
2020/03/25	45	21.53	0	0.00	21.55	45	1,839	2.45%
2020/03/18	0	0.00	2	21.55	21.55	-2	1,732	-0.12%
2020/03/16	0	0.00	1	24.20	23.85	-1	1,688	-0.06%
2020/03/09	2	26.10	0	0.00	26.15	2	1,527	0.13%
2020/02/11	0.3	27.30	0	0.00	27.25	0.3	1,467	0.02%
2020/02/10	2	27.13	0	0.00	27.05	2	1,506	0.13%
2020/02/07	1	27.85	0	0.00	27.75	1	1,482	0.07%
2020/01/15	0	0.00	1	28.95	29.10	-1	1,361	-0.07%
2019/12/09	1	29.90	0	0.00	29.90	1	1,869	0.05%
2019/12/06	0	0.00	4	29.65	29.65	-4	1,899	-0.21%
2019/11/28	2	29.90	0	0.00	29.65	2	2,067	0.10%
2019/11/27	2	29.90	0	0.00	29.90	2	2,100	0.10%
2019/11/13	1	29.95	0	0.00	29.90	1	2,222	0.04%
2019/11/12	0	0.00	1	29.50	29.70	-1	2,214	-0.05%
2019/11/05	5	30.50	1	30.45	30.55	4	2,146	0.19%
2019/11/04	0	0.00	1	30.50	30.50	-1	2,182	-0.05%
2019/10/31	2	30.70	1	30.75	30.60	1	2,235	0.04%
2019/10/30	2	30.63	0	0.00	30.65	2	2,240	0.09%
2019/10/25	2	30.75	0	0.00	30.65	2	2,329	0.09%
2019/10/24	4	30.75	4	30.75	30.75	0	2,377	0.00%
2019/09/24	1	30.00	1	30.10	30.10	0	2,391	0.00%
2019/09/20	0	0.00	8	30.45	30.35	-8	2,321	-0.34%
2019/09/19	1	30.70	0	0.00	30.70	1	2,289	0.04%
2019/09/11	5	31.60	0	0.00	31.35	5	2,290	0.22%
2019/09/10	2	32.20	0	0.00	31.50	2	2,266	0.09%
2019/08/28	20	31.05	0	0.00	31.05	20	1,924	1.04%
2019/08/06	0	0.00	1	31.05	31.15	-1	1,696	-0.06%
2019/07/25	0	0.00	20	35.20	35.20	-20	1,473	-1.36%
2019/07/24	2	34.95	0	0.00	34.65	2	1,393	0.14%
2019/07/23	0	0.00	3	35.60	35.05	-3	1,349	-0.22%
2019/07/19	3	34.65	0	0.00	34.80	3	1,186	0.25%
2019/05/21	20	29.38	0	0.00	29.45	20	895	2.23%
2019/05/10	4	30.00	4	29.65	29.70	0	932	0.00%
2019/05/07	0	0.00	1	30.20	30.20	-1	893	-0.11%
2019/05/03	1	29.70	0	0.00	30.00	1	850	0.12%
2019/04/02	0	0.00	42	29.61	29.35	-42	708	-5.93%
2019/04/01	16	29.78	0	0.00	29.85	16	681	2.35%
2019/03/29	26	30.09	0	0.00	30.15	26	651	3.99%
2019/02/21	0.2	29.20	0	0.00	29.20	0.2	657	0.03%
2019/02/19	0	0.00	5	29.00	29.00	-5	660	-0.76%
2019/02/14	5	28.70	0	0.00	28.65	5	663	0.75%
2019/01/28	5	29.00	0	0.00	28.95	5	665	0.75%
2019/01/22	0	0.00	1	29.25	29.10	-1	752	-0.13%
2018/12/25	0	0.00	5	28.80	28.70	-5	1,678	-0.30%
2018/12/07	12	29.66	12	29.74	29.30	0	1,673	0.00%
2018/12/03	0	0.00	5	29.40	29.20	-5	1,641	-0.30%
2018/11/30	0	0.00	5	28.80	28.80	-5	1,623	-0.31%
2018/11/29	0	0.00	5	28.65	28.65	-5	1,625	-0.31%
2018/11/28	5	28.95	0	0.00	28.95	5	1,618	0.31%
2018/11/08	1	28.75	2	28.83	28.85	-1	1,666	-0.06%
2018/11/06	1	28.90	0	0.00	29.05	1	1,694	0.06%
2018/11/05	1	28.75	6	28.53	28.65	-5	1,688	-0.30%
2018/11/02	6	28.96	1	28.90	29.00	5	1,676	0.30%
2018/10/30	1	29.25	1	29.30	28.85	0	1,648	0.00%
2018/10/29	2	29.35	2	29.50	29.30	0	1,638	0.00%
2018/10/26	2	29.75	2	29.83	29.85	0	1,632	0.00%
2018/10/25	4	29.55	4	29.65	29.50	0	1,617	0.00%
2018/10/24	1	29.85	1	30.00	30.00	0	1,597	0.00%
2018/10/23	0	0.00	10	30.55	30.15	-10	1,576	-0.63%
2018/10/22	2	31.10	2	30.95	30.90	0	1,557	0.00%
2018/10/19	5	31.00	0	0.00	30.95	5	1,583	0.32%
2018/10/17	12	31.07	0	0.00	30.85	12	1,499	0.80%
2018/10/16	4	32.09	5	32.22	31.55	-1	1,424	-0.07%
2018/10/15	5	31.87	3	32.15	31.95	2	1,158	0.17%
2018/10/12	8	30.40	0	0.00	30.45	8	1,050	0.76%
2018/10/11	9	29.77	6	29.97	30.05	3	1,025	0.29%
2018/10/09	1	30.85	0	0.00	30.95	1	978	0.10%
2018/10/08	1	30.70	0	0.00	30.80	1	910	0.11%
2018/10/05	5	30.30	0	0.00	29.95	5	868	0.58%
2018/10/04	4	30.18	2	30.35	30.60	2	841	0.24%
2018/09/17	0	0.00	1	29.30	29.30	-1	748	-0.13%
2018/09/11	2	30.18	5	30.10	30.40	-3	732	-0.41%
2018/09/10	5	29.95	0	0.00	29.90	5	725	0.69%
2018/01/25	1	29.20	1	29.10	29.05	0	1,005	0.00%
2018/01/23	0.5	29.00	0	0.00	29.00	0.5	1,016	0.05%
2018/01/17	3	29.15	0	0.00	29.25	3	1,047	0.29%