慧洋-KY (2637)-凱基-新莊券商分點個股進出

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
63.2
漲跌
▲0.3
漲幅
+0.48%
成交量
4,419張
產業
上市航運類股
948人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

慧洋-KY (2637)籌碼相關－凱基-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新莊券商分點個股進出
凱基-新莊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
2024/04/17	0	0.00	2	63.45	63.20	-2	5,642	-0.04%
2024/04/16	3.1	63.83	2	63.05	62.90	1.1	5,686	0.02%
2024/04/15	5	66.50	6	66.62	66.00	-1	5,747	-0.02%
2024/04/12	7	65.41	11	65.66	66.70	-4	5,782	-0.07%
2024/04/11	5	63.84	5	64.00	64.20	0	6,060	0.00%
2024/04/10	8	63.30	5	63.14	63.20	3	6,140	0.05%
2024/04/09	1.4	62.46	26	63.01	63.70	-24.7	6,134	-0.40%
2024/04/02	14	57.26	6	57.55	57.30	8	6,020	0.13%
2024/04/01	35	58.49	2	58.60	58.50	33	6,049	0.55%
2024/03/29	7	58.50	3	58.37	58.40	4	6,209	0.06%
2024/03/28	1	59.70	1	58.90	58.90	0	6,350	0.00%
2024/03/27	1	58.50	1	60.20	60.00	0	6,487	0.00%
2024/03/26	7	60.36	0	0.00	59.50	7	6,719	0.10%
2024/03/25	0	0.00	1	61.90	61.90	-1	6,756	-0.01%
2024/03/22	2	60.10	3	61.80	61.80	-1	6,852	-0.01%
2024/03/21	1	60.60	0	0.00	60.60	1	7,038	0.01%
2024/03/20	0	0.00	2	61.70	61.10	-2	7,038	-0.03%
2024/03/19	3	61.00	4	61.45	61.50	-1	7,029	-0.01%
2024/03/18	3	57.93	0	0.00	58.60	3	7,055	0.04%
2024/03/15	2	59.00	0	0.00	58.90	2	7,025	0.03%
2024/03/13	1	61.10	1	60.90	60.60	0	6,970	0.00%
2024/03/12	1	61.20	4	61.68	61.50	-3	7,058	-0.04%
2024/03/11	2	61.25	5	61.28	61.60	-3	7,280	-0.04%
2024/03/08	3	60.77	9	60.77	60.80	-6	8,102	-0.07%
2024/03/07	4	59.55	4	60.15	59.80	0	8,665	0.00%
2024/03/06	5	60.92	1	60.20	60.10	4	8,832	0.05%
2024/03/05	3	61.93	2	61.70	61.70	1	8,838	0.01%
2024/03/04	2	60.90	4	61.73	62.00	-2	8,891	-0.02%
2024/03/01	9	60.18	2	60.85	61.10	7	9,499	0.07%
2024/02/29	2	61.10	10.1	61.44	61.40	-8.1	9,495	-0.09%
2024/02/27	7	59.07	6	59.23	58.10	1	9,318	0.01%
2024/02/26	1	58.00	9	58.04	59.30	-8	9,164	-0.09%
2024/02/23	8	56.81	2	56.40	56.40	6	8,967	0.07%
2024/02/22	2	55.30	8	56.91	56.80	-6	8,926	-0.07%
2024/02/21	4	56.28	10	56.51	56.50	-6	8,768	-0.07%
2024/02/20	2	55.40	1	54.60	54.90	1	8,562	0.01%
2024/02/19	0	0.00	4	54.13	53.90	-4	8,457	-0.05%
2024/02/16	2	52.50	7	52.99	53.00	-5	8,409	-0.06%
2024/02/15	1	51.20	0	0.00	52.40	1	8,403	0.01%
2024/02/05	1	51.30	0	0.00	51.00	1	8,382	0.01%
2024/02/02	3	51.87	0	0.00	51.60	3	8,383	0.04%
2024/02/01	0	0.00	4	53.03	53.20	-4	8,353	-0.05%
2024/01/26	5	51.90	0	0.00	51.60	5	8,291	0.06%
2024/01/25	1	52.30	0	0.00	52.40	1	8,290	0.01%
2024/01/24	0	0.00	5	52.80	52.30	-5	8,292	-0.06%
2024/01/22	6	51.97	0	0.00	52.20	6	8,300	0.07%
2024/01/19	6	52.33	2	52.10	52.10	4	8,297	0.05%
2024/01/18	1	52.50	9	51.97	53.20	-8	8,281	-0.10%
2024/01/17	1	50.50	0	0.00	50.30	1	8,162	0.01%
2024/01/10	2	50.70	0	0.00	51.10	2	8,197	0.02%
2024/01/09	3	52.83	2	52.60	52.50	1	8,159	0.01%
2024/01/08	2	53.70	0	0.00	54.00	2	7,997	0.03%
2024/01/05	2	55.40	6	54.48	54.90	-4	7,872	-0.05%
2024/01/04	1	53.40	6	53.43	53.20	-5	7,462	-0.07%
2024/01/03	7	52.27	2.1	52.10	52.10	4.9	7,437	0.07%
2024/01/02	4	53.18	5	53.36	52.40	-1	7,479	-0.01%
2023/12/28	1	52.50	1	51.80	51.90	0	7,560	0.00%
2023/12/27	6	53.53	26	53.44	53.50	-20	7,538	-0.27%
2023/12/26	0	0.00	14	52.56	53.00	-14	7,480	-0.19%
2023/12/25	15	50.86	0	0.00	49.95	15	7,324	0.20%
2023/12/22	4	53.28	1	53.30	53.20	3	7,252	0.04%
2023/12/21	6	51.93	12	53.04	53.60	-6	7,195	-0.08%
2023/12/20	1	51.00	2	51.45	52.00	-1	6,995	-0.01%
2023/12/19	0	0.00	3	51.70	51.00	-3	6,992	-0.04%
2023/12/18	11	51.46	4	52.38	51.30	7	7,084	0.10%
2023/12/15	1	50.80	6	51.23	51.10	-5	7,143	-0.07%
2023/12/14	4	51.00	1	50.90	50.60	3	7,403	0.04%
2023/12/13	19	51.58	8	52.23	51.50	11	7,594	0.14%
2023/12/12	2	50.80	3	51.13	50.70	-1	8,078	-0.01%
2023/12/08	10	51.02	7	50.93	50.60	3	8,403	0.04%
2023/12/07	8	51.35	43	51.32	51.20	-35	8,341	-0.42%
2023/12/06	9	52.22	5	52.96	52.50	4	8,257	0.05%
2023/12/05	22	54.79	36	54.60	53.60	-14	8,049	-0.17%
2023/12/04	35	53.54	51	53.18	55.00	-16	7,193	-0.22%
2023/12/01	1	50.60	9	50.30	50.30	-8	6,548	-0.12%
2023/11/30	1	48.50	0	0.00	48.50	1	6,363	0.02%
2023/11/29	24	48.16	21	48.90	48.15	3	6,336	0.05%
2023/11/28	12	48.38	23	49.78	48.90	-11	6,225	-0.18%
2023/11/27	10	46.69	20	46.68	46.60	-10	5,540	-0.18%
2023/11/24	0	0.00	1	45.15	45.10	-1	5,446	-0.02%
2023/11/23	0	0.00	3	44.65	44.65	-3	5,462	-0.05%
2023/11/22	0	0.00	7	44.20	44.20	-7	5,474	-0.13%
2023/11/21	7	44.40	0	0.00	44.45	7	5,503	0.13%
2023/11/17	0	0.00	6	44.07	44.10	-6	5,642	-0.11%
2023/11/14	0	0.00	3	42.25	42.20	-3	6,176	-0.05%
2023/11/13	2	42.10	0	0.00	42.10	2	6,208	0.03%
2023/11/07	1	43.00	0	0.00	42.85	1	6,394	0.02%
2023/11/03	0	0.00	2	43.50	43.20	-2	6,435	-0.03%
2023/11/01	5	41.50	0	0.00	41.80	5	6,463	0.08%
2023/10/31	5	41.86	0	0.00	41.70	5	6,473	0.08%
2023/10/30	1	42.50	0	0.00	42.80	1	6,532	0.02%
2023/10/26	2	42.30	0	0.00	42.30	2	6,662	0.03%
2023/10/25	8	43.80	0	0.00	43.75	8	6,692	0.12%
2023/10/23	5	44.22	3	44.35	44.30	2	6,693	0.03%
2023/10/20	2	45.65	0	0.00	45.60	2	6,689	0.03%
2023/10/19	0	0.00	1	47.25	47.15	-1	6,775	-0.01%
2023/10/17	2	46.05	0	0.00	45.60	2	6,811	0.03%
2023/10/13	1	47.10	1	47.10	47.10	0	6,933	0.00%
2023/10/06	0	0.00	2	48.45	48.90	-2	6,844	-0.03%
2023/10/05	3	47.45	0	0.00	47.30	3	6,762	0.04%
2023/09/26	0	0.00	1	48.10	48.75	-1	6,572	-0.02%
2023/09/25	10	49.24	8	49.19	48.70	2	6,554	0.03%
2023/09/22	0.1	49.95	0	0.00	49.65	0.1	6,523	0.00%
2023/09/21	3	50.15	2	49.40	49.45	1	6,474	0.02%
2023/09/19	0	0.00	11.3	50.72	50.50	-11.3	6,030	-0.19%
2023/09/18	2	50.60	2	51.60	50.50	0	5,762	0.00%
2023/09/15	29.3	51.43	16	51.58	51.40	13.3	5,563	0.24%
2023/09/14	0	0.00	4	49.73	50.90	-4	4,974	-0.08%
2023/09/04	0	0.00	1	44.30	45.55	-1	4,580	-0.02%
2023/09/01	4	45.51	0	0.00	45.20	4	4,545	0.09%
2023/08/30	2	45.40	0	0.00	45.55	2	4,585	0.04%
2023/08/29	1	44.55	1	45.40	45.50	0	4,615	0.00%
2023/08/24	5	43.82	2	43.70	43.60	3	4,812	0.06%
2023/08/22	1	44.60	2	44.25	45.15	-1	4,915	-0.02%
2023/08/21	4	46.06	0	0.00	45.80	4	4,840	0.08%
2023/08/18	13	47.55	9	47.57	47.50	4	4,706	0.08%
2023/08/17	0	0.00	3	44.12	43.95	-3	4,435	-0.07%
2023/08/16	0	0.00	2	42.70	42.25	-2	4,388	-0.05%
2023/08/15	1	42.35	6	42.60	42.85	-5	4,380	-0.11%
2023/08/14	4	42.88	0	0.00	41.80	4	4,360	0.09%
2023/08/11	2	44.70	0	0.00	44.60	2	4,260	0.05%
2023/08/10	1	45.65	0	0.00	45.25	1	4,239	0.02%
2023/08/09	4	45.56	0	0.00	45.45	4	4,240	0.09%
2023/08/07	5	46.92	0	0.00	46.90	5	4,196	0.12%
2023/08/02	5	47.30	3	47.43	47.35	2	4,185	0.05%
2023/08/01	1	47.05	5	46.75	47.05	-4	4,123	-0.10%
2023/07/31	1	45.55	0	0.00	45.55	1	4,046	0.02%
2023/07/26	1	45.35	0	0.00	45.20	1	3,930	0.03%
2023/07/21	3	46.33	0	0.00	46.45	3	3,800	0.08%
2023/07/20	2	46.00	0	0.00	46.30	2	3,738	0.05%
2023/07/19	5	45.58	0	0.00	45.25	5	3,667	0.14%
2023/07/18	18	45.44	18	45.56	45.45	0	3,608	0.00%
2023/07/17	3	45.60	3	45.65	45.65	0	3,553	0.00%
2023/07/13	9	45.52	0	0.00	45.15	9	3,621	0.25%
2023/07/12	1	47.05	0	0.00	46.60	1	3,597	0.03%
2023/07/10	1	47.20	0	0.00	47.05	1	3,630	0.03%
2023/07/07	7	48.04	0	0.00	48.00	7	3,668	0.19%
2023/07/04	22	49.04	0	0.00	48.75	22	3,852	0.57%
2023/07/03	28	49.48	0	0.00	49.70	28	3,824	0.73%
2023/06/30	87	48.89	0	0.00	48.80	87	3,771	2.31%
2023/06/29	2	48.55	0	0.00	48.65	2	3,744	0.05%
2023/06/28	16	48.84	0	0.00	48.95	16	3,768	0.42%
2023/06/19	1	50.20	0	0.00	50.20	1	4,175	0.02%
2023/06/14	2	50.90	0	0.00	50.70	2	4,180	0.05%
2023/06/12	1	51.10	0	0.00	50.30	1	4,436	0.02%
2023/06/08	4	50.90	5	51.48	50.80	-1	4,597	-0.02%
2023/06/07	2	50.20	2	50.60	50.80	0	4,681	0.00%
2023/06/06	2	50.30	0	0.00	50.40	2	4,705	0.04%
2023/06/02	3	50.03	0	0.00	50.20	3	4,763	0.06%
2023/06/01	97	49.74	1	50.00	49.70	96	4,924	1.95%
2023/05/31	6	52.08	0	0.00	51.00	6	5,012	0.12%
2023/05/30	7	53.70	2	53.25	52.30	5	5,388	0.09%
2023/05/29	4	59.93	1	59.70	60.30	3	5,653	0.05%
2023/05/26	49	60.38	2	59.55	59.00	47	6,084	0.77%
2023/05/25	10	61.67	40	61.39	61.30	-30	6,260	-0.48%
2023/05/24	1	62.60	1	63.20	62.90	0	6,258	0.00%
2023/05/23	1	62.90	0	0.00	63.00	1	6,258	0.02%
2023/05/22	0	0.00	1	63.20	63.30	-1	6,247	-0.02%
2023/05/18	10	63.15	4	63.20	63.40	6	6,235	0.10%
2023/05/17	2	63.20	1	63.30	63.20	1	6,231	0.02%
2023/05/16	3	62.80	0	0.00	62.90	3	6,227	0.05%
2023/05/15	1	62.80	1	63.10	62.70	0	6,235	0.00%
2023/05/12	3	62.20	1	62.70	62.20	2	6,224	0.03%
2023/05/10	0	0.00	3	62.40	62.40	-3	6,249	-0.05%
2023/05/05	5	61.14	2	61.10	61.10	3	6,320	0.05%
2023/05/03	2	62.70	0	0.00	62.80	2	6,367	0.03%
2023/05/02	1	63.70	0	0.00	64.00	1	6,397	0.02%
2023/04/26	0	0.00	1	61.30	62.00	-1	6,421	-0.02%
2023/04/25	0	0.00	3	62.00	62.00	-3	6,421	-0.05%
2023/04/21	1	62.70	0	0.00	62.80	1	6,453	0.02%
2023/04/20	2	63.05	0	0.00	62.70	2	6,450	0.03%
2023/04/19	7	64.14	0	0.00	63.50	7	6,465	0.11%
2023/04/18	3	64.73	0.2	65.00	64.60	2.8	6,505	0.04%
2023/04/13	4	64.75	0	0.00	64.60	4	6,660	0.06%
2023/04/11	162	66.02	0	0.00	65.80	162	6,629	2.44%	大買/鉅額交易
2023/04/10	8	66.54	3	67.17	66.40	5	6,650	0.08%
2023/04/07	222	65.88	12	66.46	66.60	210	6,656	3.15%	大買/鉅額交易
2023/04/06	40	63.80	1	65.10	63.80	39	6,658	0.59%
2023/03/30	1	63.90	0	0.00	64.00	1	7,577	0.01%
2023/03/29	30	63.78	1	64.20	63.50	29	8,017	0.36%
2023/03/28	113	64.20	0	0.00	64.10	113	8,393	1.35%	大買/鉅額交易
2023/03/27	1	66.00	4	65.58	66.00	-3	8,799	-0.03%
2023/03/24	3	63.73	2	63.75	63.70	1	9,368	0.01%
2023/03/23	46	64.99	11	64.44	64.30	35	9,661	0.36%
2023/03/22	8	68.25	4	68.03	68.50	4	9,562	0.04%
2023/03/20	0	0.00	2	67.80	67.50	-2	9,621	-0.02%
2023/03/17	1	67.80	0	0.00	67.70	1	9,707	0.01%
2023/03/16	1	67.90	11	68.84	67.60	-10	9,741	-0.10%
2023/03/15	3	68.83	7	68.84	68.60	-4	9,749	-0.04%
2023/03/14	9	65.69	15	66.95	68.20	-6	9,785	-0.06%
2023/03/13	5	65.60	15	66.13	66.00	-10	9,754	-0.10%
2023/03/10	11	67.55	8	67.56	66.50	3	9,724	0.03%
2023/03/09	8	67.83	0	0.00	67.00	8	9,771	0.08%
2023/03/08	50	67.33	8	67.35	67.20	42	9,788	0.43%
2023/03/07	24	68.32	4	68.35	68.30	20	9,822	0.20%
2023/03/06	93	68.61	17	68.69	68.50	76	9,870	0.77%
2023/03/03	12	70.35	2	70.80	70.60	10	9,858	0.10%
2023/03/02	2	70.10	29	70.74	69.90	-27	9,745	-0.28%
2023/03/01	21	68.60	14	67.29	67.40	7	9,362	0.07%
2023/02/24	6	67.33	8	68.01	68.00	-2	9,027	-0.02%
2023/02/23	2	66.50	12	65.66	65.50	-10	8,555	-0.12%
2023/02/22	3	62.30	1	62.30	61.90	2	8,291	0.02%
2023/02/21	1	60.90	3	61.77	61.80	-2	8,291	-0.02%
2023/02/20	21	60.50	0	0.00	60.50	21	8,451	0.25%
2023/02/17	8	60.39	0	0.00	60.20	8	8,532	0.09%
2023/02/15	53	61.27	2	61.75	61.00	51	8,730	0.58%
2023/02/14	21	61.59	1	61.80	61.60	20	8,770	0.23%
2023/02/13	40	60.58	0	0.00	61.10	40	8,853	0.45%
2023/02/10	11	61.29	0	0.00	61.30	11	9,038	0.12%
2023/02/08	0	0.00	1	62.00	62.10	-1	9,368	-0.01%
2023/02/07	0	0.00	4	61.48	61.70	-4	9,407	-0.04%
2023/02/03	2	61.80	1	61.70	61.60	1	9,524	0.01%
2023/02/02	0	0.00	1	62.20	61.90	-1	9,532	-0.01%
2023/01/30	2	59.50	2	59.80	59.90	0	9,621	0.00%
2023/01/17	1	58.50	0	0.00	59.80	1	9,647	0.01%
2023/01/16	18	58.50	0	0.00	58.50	18	9,738	0.18%
2023/01/13	0	0.00	10	59.33	58.80	-10	9,758	-0.10%
2023/01/12	4	59.48	0	0.00	59.20	4	9,819	0.04%
2023/01/10	1	60.10	0	0.00	60.10	1	9,885	0.01%
2023/01/06	3	60.03	0	0.00	60.00	3	10,019	0.03%
2023/01/05	0	0.00	1	60.80	60.80	-1	10,026	-0.01%
2023/01/04	159	60.22	8	60.49	60.00	151	10,126	1.49%	大買/鉅額交易
2023/01/03	0	0.00	1	62.00	62.60	-1	10,141	-0.01%
2022/12/29	4	61.23	3	61.77	61.40	1	10,319	0.01%
2022/12/27	1	63.60	1	63.00	62.10	0	10,510	0.00%
2022/12/26	2	62.95	12.3	62.85	62.70	-10.3	10,577	-0.10%
2022/12/23	10	64.75	3	64.80	64.80	7	10,549	0.07%
2022/12/22	20	65.46	26	65.25	67.00	-6	10,436	-0.06%
2022/12/21	9	64.41	10.2	64.52	64.80	-1.2	9,828	-0.01%
2022/12/20	8.3	63.50	7	63.20	62.80	1.3	9,502	0.01%
2022/12/19	11	63.79	9	62.87	61.90	2	9,246	0.02%
2022/12/16	24	65.63	114.1	65.04	64.40	-90.1	8,936	-1.01%	大賣/
2022/12/15	7	61.89	12	61.63	63.50	-5	8,658	-0.06%
2022/12/14	1	58.10	2	58.65	58.80	-1	8,714	-0.01%
2022/12/09	0	0.00	85	59.52	60.10	-85	8,953	-0.95%
2022/12/08	4	57.75	0	0.00	57.80	4	9,250	0.04%
2022/12/07	1	59.70	20	60.00	58.20	-19	9,439	-0.20%
2022/12/06	1	60.70	201.2	58.62	57.90	-200.2	9,468	-2.11%	大賣/鉅額交易
2022/12/05	0	0.00	40	62.50	61.30	-40	9,428	-0.42%
2022/12/02	1	61.80	0	0.00	61.50	1	9,492	0.01%
2022/12/01	0	0.00	20	63.40	61.50	-20	9,529	-0.21%
2022/11/30	32	61.40	72	61.64	61.90	-40	9,486	-0.42%
2022/11/25	3.2	60.66	4	60.83	60.70	-0.8	9,562	-0.01%
2022/11/24	54	59.25	5	58.30	59.80	49	9,497	0.52%
2022/11/23	4	58.00	3	58.70	58.70	1	9,479	0.01%
2022/11/22	0	0.00	1	57.10	57.20	-1	9,543	-0.01%
2022/11/21	1	56.40	1	56.90	56.40	0	9,576	0.00%
2022/11/18	2	57.90	2	58.30	57.70	0	9,624	0.00%
2022/11/17	1	59.40	0	0.00	58.50	1	9,620	0.01%
2022/11/16	62.1	58.94	2	59.90	59.00	60.1	9,648	0.62%
2022/11/15	0	0.00	40	58.20	58.50	-40	9,664	-0.41%
2022/11/14	1.2	57.85	5	58.06	58.30	-3.8	9,673	-0.04%
2022/11/11	7	57.57	0	0.00	57.30	7	9,690	0.07%
2022/11/10	1	57.20	5	56.80	56.80	-4	9,642	-0.04%
2022/11/09	10	57.10	0	0.00	57.10	10	9,694	0.10%
2022/11/08	5	57.32	3	57.27	56.70	2	9,791	0.02%
2022/11/07	43	56.18	1	55.70	55.60	42	9,677	0.43%
2022/11/04	1	53.90	7	53.99	54.90	-6	9,596	-0.06%
2022/11/03	301	51.28	0	0.00	51.40	301	9,419	3.20%	大買/鉅額交易
2022/11/01	2	51.85	2	51.75	51.10	0	9,403	0.00%
2022/10/31	3	52.47	1	52.20	52.30	2	9,403	0.02%
2022/10/28	3	53.77	2	53.05	52.80	1	9,457	0.01%
2022/10/27	1	53.90	1	54.20	54.10	0	9,421	0.00%
2022/10/26	1	53.10	1	53.60	53.70	0	9,417	0.00%
2022/10/25	1	55.40	1	54.40	54.40	0	9,401	0.00%
2022/10/24	2	55.55	3	55.40	55.40	-1	9,443	-0.01%
2022/10/21	4	53.80	4	53.20	53.00	0	9,368	0.00%
2022/10/20	6	52.53	5	53.00	53.00	1	9,375	0.01%
2022/10/19	4	55.08	4	55.13	54.50	0	9,370	0.00%
2022/10/18	0	0.00	1	54.90	54.70	-1	9,388	-0.01%
2022/10/17	29	52.03	0	0.00	53.50	29	9,488	0.31%
2022/10/14	48	54.01	1	54.00	54.00	47	9,776	0.48%
2022/10/13	4	52.28	3	52.00	51.60	1	9,780	0.01%
2022/10/12	5	54.48	3	53.90	53.80	2	9,889	0.02%
2022/10/11	4	56.65	1	56.10	56.10	3	9,820	0.03%
2022/10/07	2	58.55	3	58.83	58.90	-1	9,705	-0.01%
2022/10/06	4	58.00	6	57.10	58.30	-2	9,651	-0.02%
2022/10/05	6	57.63	3	57.53	57.40	3	9,582	0.03%
2022/10/04	0	0.00	2	56.00	56.50	-2	9,528	-0.02%
2022/10/03	6	53.43	95	53.71	53.90	-89	9,458	-0.94%
2022/09/30	3	50.18	4	51.60	51.70	-1	9,524	-0.01%
2022/09/29	11	51.73	5	51.80	51.20	6	9,759	0.06%
2022/09/28	197	51.37	4	52.48	51.50	193	10,070	1.92%	大買/鉅額交易
2022/09/27	1	55.20	1.3	55.44	55.50	-0.3	10,023	0.00%
2022/09/26	10	55.39	1	55.40	55.20	9	10,039	0.09%
2022/09/23	2	58.30	33	57.97	57.90	-31	10,118	-0.31%
2022/09/22	2	58.85	0	0.00	58.00	2	10,163	0.02%
2022/09/21	6	58.73	89	59.49	59.70	-83	9,902	-0.84%
2022/09/20	2	55.80	5	55.52	55.40	-3	9,725	-0.03%
2022/09/19	75	55.16	2.3	55.81	55.10	72.8	10,215	0.71%
2022/09/16	4	58.50	4	58.88	59.10	0	10,379	0.00%
2022/09/15	2.5	58.32	4	58.93	59.00	-1.5	10,546	-0.01%
2022/09/14	10	56.12	36	56.15	56.70	-26	10,629	-0.24%
2022/09/13	9	54.92	7	55.09	54.60	2	10,650	0.02%
2022/09/12	1	55.20	6	55.78	55.80	-5	10,866	-0.05%
2022/09/08	2	53.25	0	0.00	52.70	2	10,952	0.02%
2022/09/07	2	54.10	2	54.00	54.20	0	11,060	0.00%
2022/09/06	3	55.87	2	55.45	55.10	1	11,209	0.01%
2022/09/05	55	54.34	1	54.60	54.30	54	11,412	0.47%
2022/09/02	85	54.51	9	53.90	54.10	76	11,571	0.66%
2022/09/01	111	56.25	0	0.00	55.80	111	11,840	0.94%	大買/鉅額交易
2022/08/31	15	57.54	0	0.00	57.90	15	12,072	0.12%
2022/08/30	20	57.90	3	57.80	57.90	17	12,243	0.14%
2022/08/29	78	58.57	0	0.00	58.00	78	12,384	0.63%
2022/08/26	20	62.60	0	0.00	62.60	20	12,564	0.16%
2022/08/25	26	62.46	2	62.70	62.20	24	12,740	0.19%
2022/08/24	33	63.04	74	63.21	62.80	-41	13,040	-0.31%
2022/08/23	35	63.95	3	63.93	63.80	32	13,155	0.24%
2022/08/22	9	65.47	3	65.47	64.90	6	13,280	0.05%
2022/08/19	2	68.60	0	0.00	68.10	2	13,663	0.01%
2022/08/18	2	69.80	1	69.30	69.30	1	13,935	0.01%
2022/08/17	1	69.50	2	69.45	69.20	-1	14,208	-0.01%
2022/08/16	1	68.50	6	68.68	68.50	-5	14,467	-0.03%
2022/08/15	51	68.55	5	69.04	69.60	46	15,072	0.31%
2022/08/12	23	68.37	4	68.35	68.60	19	15,127	0.13%
2022/08/11	1	67.40	2	67.60	66.90	-1	15,344	-0.01%
2022/08/10	2	67.10	0	0.00	66.90	2	15,521	0.01%
2022/08/08	1	65.90	0	0.00	66.70	1	16,152	0.01%
2022/08/05	5	66.84	6	67.30	67.50	-1	16,343	-0.01%
2022/08/03	2	67.15	0	0.00	67.20	2	17,114	0.01%
2022/07/29	1	68.50	2	69.35	68.60	-1	18,835	-0.01%
2022/07/28	1	67.70	0	0.00	68.00	1	19,610	0.01%
2022/07/27	0	0.00	2	68.00	68.30	-2	20,306	-0.01%
2022/07/26	1	67.30	2	67.65	67.60	-1	20,545	0.00%
2022/07/25	4	67.90	1	67.80	68.00	3	20,856	0.01%
2022/07/22	3	69.80	11	69.46	69.50	-8	20,982	-0.04%
2022/07/21	16	68.94	15	69.05	68.20	1	21,120	0.00%
2022/07/20	6	67.62	1	68.10	67.20	5	20,998	0.02%
2022/07/19	9	67.77	4	68.13	67.80	5	21,373	0.02%
2022/07/18	2	66.10	2	66.90	66.50	0	21,806	0.00%
2022/07/15	1	65.30	0	0.00	65.30	1	22,470	0.00%
2022/07/13	0	0.00	1	66.40	64.70	-1	24,483	0.00%
2022/07/12	3	64.30	2	63.90	64.00	1	24,813	0.00%
2022/07/11	4	67.13	23	67.02	67.10	-19	25,378	-0.07%
2022/07/08	2	67.20	1	66.50	67.10	1	25,436	0.00%
2022/07/07	4	63.40	4	62.85	65.60	0	25,271	0.00%
2022/07/06	26.1	66.63	9	66.43	65.30	17.1	25,067	0.07%
2022/07/05	0	0.00	2	64.75	64.30	-2	24,880	-0.01%
2022/07/04	12	61.00	0	0.00	62.10	12	24,830	0.05%
2022/07/01	41	62.39	2	63.50	61.80	39	24,789	0.16%
2022/06/30	25	65.35	6	66.25	65.00	19	24,566	0.08%
2022/06/29	2	68.10	0	0.00	67.90	2	24,375	0.01%
2022/06/28	2	69.75	0	0.00	70.30	2	24,253	0.01%
2022/06/27	3	71.67	2	70.40	71.20	1	24,082	0.00%
2022/06/24	1	66.80	0	0.00	66.80	1	23,592	0.00%
2022/06/23	4	67.38	11	68.10	66.40	-7	23,286	-0.03%
2022/06/22	15	70.70	1	70.50	68.00	14	23,057	0.06%
2022/06/21	5	72.52	2	72.75	73.10	3	22,630	0.01%
2022/06/20	2	73.60	2	75.70	72.60	0	22,392	0.00%
2022/06/17	13.1	79.13	8	79.31	78.60	5.1	22,053	0.02%
2022/06/16	7	81.79	3	81.70	80.00	4	21,857	0.02%
2022/06/15	13	84.75	2	85.45	83.60	11	21,658	0.05%
2022/06/14	7	85.87	1	85.40	85.40	6	21,510	0.03%
2022/06/13	52	87.51	8	88.46	87.30	44	21,437	0.21%
2022/06/10	29.1	90.47	11	91.71	91.00	18.1	21,527	0.08%
2022/06/09	43	93.43	1	95.60	93.10	42	21,528	0.20%
2022/06/08	9	99.46	1	99.50	98.20	8	21,804	0.04%
2022/06/07	2	104.75	4	104.13	104.50	-2	22,353	-0.01%
2022/06/06	6	104.75	13	104.92	102.00	-7	22,305	-0.03%
2022/06/02	0	0.00	1.2	103.25	103.50	-1.2	22,127	-0.01%
2022/06/01	8	100.71	20	101.08	102.00	-12	22,033	-0.05%
2022/05/31	1	98.00	6	97.77	97.60	-5	21,879	-0.02%
2022/05/30	3	96.77	5	97.80	97.80	-2	21,952	-0.01%
2022/05/27	16	98.36	13.1	98.29	97.50	2.9	21,887	0.01%
2022/05/26	6.1	99.51	21	100.03	100.50	-14.9	21,470	-0.07%
2022/05/25	9	98.57	4	98.13	97.70	5	21,354	0.02%
2022/05/24	6	97.72	12	97.84	97.20	-6	21,214	-0.03%
2022/05/23	42	98.11	25	98.15	97.40	17	21,216	0.08%
2022/05/20	6	93.85	7	93.66	93.60	-1	20,693	0.00%
2022/05/19	9	90.77	8	91.51	91.90	1	20,716	0.00%
2022/05/18	5	93.24	4	93.50	93.40	1	20,599	0.00%
2022/05/17	40	94.86	32	93.96	91.80	8	20,581	0.04%
2022/05/16	1	92.10	12	92.83	95.50	-11	20,511	-0.05%
2022/05/13	2	95.00	4	95.40	94.60	-2	20,239	-0.01%
2022/05/12	11	96.97	11	96.25	94.50	0	20,084	0.00%
2022/05/11	12	100.03	6	97.70	98.00	6	19,675	0.03%
2022/05/10	19	102.42	10	101.85	101.00	9	19,482	0.05%
2022/05/09	166	103.70	172	103.34	100.50	-6	18,875	-0.03%	大買/大賣/
2022/05/06	3	103.17	8	105.56	108.00	-5	18,397	-0.03%
2022/05/05	10	102.20	25.2	103.20	105.00	-15.2	17,863	-0.08%
2022/05/04	9	97.70	19	99.15	100.50	-10	17,011	-0.06%
2022/05/03	5	91.48	5	93.06	94.60	0	16,316	0.00%
2022/04/29	6	90.28	14	91.28	92.20	-8	16,138	-0.05%
2022/04/28	4	87.40	0	0.00	87.00	4	15,888	0.03%
2022/04/27	15	84.37	6	86.07	86.00	9	15,709	0.06%
2022/04/26	11	86.73	2	87.00	85.40	9	15,567	0.06%
2022/04/25	10	91.06	101	91.74	88.30	-91	15,288	-0.60%	大賣/
2022/04/22	12	98.08	12	98.93	97.80	0	14,841	0.00%
2022/04/21	112	103.30	220	102.96	100.50	-108	14,272	-0.76%	大買/大賣/鉅額交易
2022/04/20	21	100.76	425.2	104.10	98.60	-404.2	13,562	-2.98%	大賣/鉅額交易
2022/04/19	6	97.62	386.5	100.75	98.50	-380.5	12,164	-3.13%	大賣/鉅額交易
2022/04/18	30	98.99	25	97.94	95.80	5	11,499	0.04%
2022/04/15	1.3	98.00	119.1	99.06	99.30	-117.9	11,147	-1.06%	大賣/鉅額交易
2022/04/14	0	0.00	23	90.87	91.10	-23	10,553	-0.22%
2022/04/13	2	88.45	1	88.60	88.40	1	10,569	0.01%
2022/04/12	10	87.60	2	87.60	87.70	8	10,571	0.08%
2022/04/11	3	91.47	12	90.76	90.50	-9	10,472	-0.09%
2022/04/08	0	0.00	3	87.80	88.50	-3	10,337	-0.03%
2022/04/07	4	86.28	0	0.00	84.80	4	10,279	0.04%
2022/04/01	0	0.00	2	87.40	87.50	-2	10,292	-0.02%
2022/03/31	4	86.00	3	86.10	86.40	1	10,304	0.01%
2022/03/29	1.3	86.07	0	0.00	86.30	1.3	10,363	0.01%
2022/03/28	2	83.70	1	84.40	86.50	1	10,438	0.01%
2022/03/25	8	83.75	1	83.70	84.70	7	10,660	0.07%
2022/03/24	2	86.55	0	0.00	86.40	2	10,848	0.02%
2022/03/23	4	87.48	0	0.00	88.00	4	11,509	0.03%
2022/03/22	0	0.00	1	87.50	86.70	-1	12,102	-0.01%
2022/03/21	6	88.13	4	88.28	87.80	2	12,365	0.02%
2022/03/18	1	88.50	0	0.00	88.30	1	12,395	0.01%
2022/03/17	46	88.25	0	0.00	88.50	46	12,374	0.37%
2022/03/16	207.1	88.46	6	88.45	87.50	201.1	12,354	1.63%	大買/鉅額交易
2022/03/15	35.1	93.60	3	93.57	92.20	32	12,199	0.26%
2022/03/14	5	99.90	62	101.84	99.40	-57	12,142	-0.47%
2022/03/11	8	98.83	4	98.63	99.50	4	11,808	0.03%
2022/03/10	3	94.10	145	99.40	99.50	-142	11,305	-1.26%	大賣/鉅額交易
2022/03/09	0	89.70	6	89.47	90.50	-6	10,610	-0.06%
2022/03/08	3	87.37	1	89.40	85.90	2	10,644	0.02%
2022/03/07	0	0.00	0.5	89.70	89.90	-0.5	10,536	0.00%
2022/03/04	3	92.67	3	93.50	91.50	0	10,468	0.00%
2022/03/03	1	93.00	3	93.70	93.50	-2	10,289	-0.02%
2022/03/02	1	91.50	1	92.30	92.00	0	10,161	0.00%
2022/02/25	8	91.33	9	91.64	89.90	-1	9,997	-0.01%
2022/02/24	0.5	91.20	2	90.80	89.80	-1.5	9,799	-0.02%
2022/02/23	7	90.20	21	91.45	91.90	-14	9,637	-0.15%
2022/02/22	3.1	87.55	13	89.26	89.50	-9.9	9,332	-0.11%
2022/02/21	5	89.82	7	90.31	90.00	-2	9,196	-0.02%
2022/02/18	2.5	88.99	9	89.54	89.90	-6.5	9,023	-0.07%
2022/02/17	1	86.60	1	87.60	88.50	0	8,932	0.00%
2022/02/16	5	86.80	41	87.63	89.60	-36	8,823	-0.41%
2022/02/15	6	84.32	7	84.83	84.30	-1	8,687	-0.01%
2022/02/14	1	82.50	12	83.38	83.20	-11	8,690	-0.13%
2022/02/11	2	83.00	0	0.00	83.00	2	8,694	0.02%
2022/02/10	1	83.90	12	83.60	84.00	-11	8,765	-0.13%
2022/02/09	2	80.55	2	80.80	81.00	0	8,665	0.00%
2022/02/08	3	78.67	3	79.83	79.80	0	8,694	0.00%
2022/01/25	10	73.50	10	73.10	73.10	0	9,189	0.00%
2022/01/24	9	74.44	8	75.45	75.90	1	9,262	0.01%
2022/01/21	0	0.00	4	77.13	77.50	-4	9,285	-0.04%
2022/01/20	3	74.90	3	75.63	76.10	0	9,246	0.00%
2022/01/19	8	75.78	0	0.00	74.90	8	9,303	0.09%
2022/01/18	3	78.50	4	79.05	79.00	-1	9,205	-0.01%
2022/01/14	1	76.50	1	77.90	79.10	0	9,374	0.00%
2022/01/13	0	0.00	4	78.30	78.20	-4	9,432	-0.04%
2022/01/12	1	78.90	0.6	77.80	78.00	0.4	9,517	0.00%
2022/01/11	0	0.00	1	80.10	79.40	-1	9,558	-0.01%
2022/01/10	2	79.05	3	79.53	79.60	-1	9,759	-0.01%
2022/01/07	3	79.70	5.1	79.81	79.80	-2.1	9,786	-0.02%
2022/01/06	0	0.00	13	81.68	81.60	-13	9,897	-0.13%
2022/01/05	0	0.00	1	82.00	81.40	-1	9,908	-0.01%
2022/01/03	3	79.50	1.1	80.09	80.30	1.9	10,181	0.02%
2021/12/30	8	81.78	4	81.50	81.60	4	10,494	0.04%
2021/12/29	2	83.10	7	82.97	82.60	-5	10,668	-0.05%
2021/12/28	1	82.90	5	81.96	81.90	-4	10,790	-0.04%
2021/12/27	1	82.50	1	83.40	82.50	0	11,021	0.00%
2021/12/24	8	82.94	8	82.95	82.80	0	11,269	0.00%
2021/12/23	6	83.50	4	84.70	83.10	2	11,531	0.02%
2021/12/22	5	83.10	4	83.90	83.50	1	11,633	0.01%
2021/12/21	17	83.02	10	83.87	83.50	7	11,559	0.06%
2021/12/20	0	0.00	9	84.16	83.00	-9	11,394	-0.08%
2021/12/17	24	84.78	59.2	83.65	83.40	-35.2	11,254	-0.31%
2021/12/16	7	78.40	17	79.87	79.70	-10	10,636	-0.09%
2021/12/15	3.6	76.39	39	76.88	77.50	-35.4	10,067	-0.35%
2021/12/14	7.1	71.99	0	0.00	70.50	7.1	9,882	0.07%
2021/12/13	5	72.64	26	73.23	73.20	-21	9,896	-0.21%
2021/12/10	7	73.07	7	72.60	72.60	0	9,981	0.00%
2021/12/09	3	75.90	45	74.61	74.70	-42	10,063	-0.42%
2021/12/08	106	75.62	8	75.99	75.70	98	10,226	0.96%	大買/
2021/12/07	34	75.03	8	75.33	75.30	26	10,085	0.26%
2021/12/06	10	74.10	0	0.00	74.10	10	10,137	0.10%
2021/12/03	2	74.30	12	74.94	73.00	-10	10,232	-0.10%
2021/12/02	13	74.00	24	75.66	74.90	-11	10,590	-0.10%
2021/12/01	4	72.50	5	72.54	72.70	-1	10,660	-0.01%
2021/11/30	1	72.50	6	72.53	73.10	-5	11,010	-0.05%
2021/11/29	0	0.00	1	70.00	70.60	-1	11,221	-0.01%
2021/11/26	31.1	70.39	0	0.00	69.80	31.1	11,592	0.27%
2021/11/25	0	0.00	29	73.89	74.00	-29	11,822	-0.25%
2021/11/24	3	72.80	6	73.20	73.20	-3	12,403	-0.02%
2021/11/23	6	71.83	2	72.00	71.50	4	12,572	0.03%
2021/11/22	0	0.00	1	71.70	71.40	-1	13,003	-0.01%
2021/11/19	25	70.32	0	0.00	69.50	25	13,714	0.18%
2021/11/17	2	71.15	1	70.80	70.80	1	15,308	0.01%
2021/11/16	1	72.80	25	72.82	72.80	-24	15,561	-0.15%
2021/11/15	6	71.35	2	70.60	70.60	4	16,377	0.02%
2021/11/12	0	0.00	19	72.20	73.20	-19	16,816	-0.11%
2021/11/11	5.9	71.81	3	71.83	70.60	2.9	16,780	0.02%
2021/11/10	6	72.88	3	72.50	72.60	3	16,824	0.02%
2021/11/08	5	70.00	9	71.10	71.60	-4	16,862	-0.02%
2021/11/05	1	68.50	2	69.75	70.30	-1	16,934	-0.01%
2021/11/04	3	70.67	1	70.60	69.10	2	17,083	0.01%
2021/11/03	31	67.89	13	68.12	68.00	18	17,159	0.10%
2021/11/02	4	66.65	4.3	66.95	66.70	-0.3	17,617	0.00%
2021/11/01	0	0.00	14	66.93	67.00	-14	17,840	-0.08%
2021/10/29	9	64.84	5	65.56	65.30	4	17,819	0.02%
2021/10/28	8	65.36	10	65.39	64.60	-2	17,868	-0.01%
2021/10/27	5.4	66.13	22	66.46	65.70	-16.6	18,117	-0.09%
2021/10/26	4.3	68.35	10	68.00	68.00	-5.7	18,603	-0.03%
2021/10/25	7	68.39	4	68.70	68.70	3	19,193	0.02%
2021/10/22	2	68.00	5	68.12	68.20	-3	19,525	-0.02%
2021/10/21	0	0.00	5	70.32	70.20	-5	19,883	-0.03%
2021/10/20	0	0.00	8	69.06	68.80	-8	20,089	-0.04%
2021/10/18	7.3	66.54	1	64.20	67.70	6.3	20,902	0.03%
2021/10/15	9	67.99	9	67.88	68.10	0	21,232	0.00%
2021/10/14	7	68.17	11	67.58	68.20	-4	21,392	-0.02%
2021/10/13	5	70.44	10	68.73	67.70	-5	21,481	-0.02%
2021/10/12	11	72.81	5	69.94	69.60	6	22,429	0.03%
2021/10/08	6	75.90	8	75.73	76.30	-2	22,963	-0.01%
2021/10/07	7	75.36	9	76.46	75.50	-2	23,501	-0.01%
2021/10/06	1	71.20	1	71.70	71.30	0	23,866	0.00%
2021/10/05	6	70.80	29	71.09	71.50	-23	24,268	-0.09%
2021/10/04	6	73.92	4	72.10	70.50	2	24,809	0.01%
2021/10/01	14.1	76.93	32	79.25	74.40	-17.9	25,770	-0.07%
2021/09/30	21	80.29	16	79.82	80.90	5	26,652	0.02%
2021/09/29	30	79.53	3	79.67	77.00	27	27,527	0.10%
2021/09/28	2	77.70	4	77.73	77.90	-2	28,566	-0.01%
2021/09/27	4	80.48	1	82.40	79.20	3	29,831	0.01%
2021/09/24	7	81.49	7	80.91	81.20	0	33,083	0.00%
2021/09/23	2	79.40	3	79.77	78.90	-1	34,886	0.00%
2021/09/22	1	77.90	1	77.90	77.80	0	37,267	0.00%
2021/09/17	0	0.00	2	79.75	80.00	-2	39,933	-0.01%
2021/09/15	2	78.45	7	79.76	79.90	-5	46,178	-0.01%
2021/09/14	1	80.60	0	0.00	78.30	1	48,285	0.00%
2021/09/13	2	80.05	0	0.00	79.50	2	51,510	0.00%
2021/09/10	0.3	77.80	2	78.90	78.80	-1.7	51,714	0.00%
2021/09/09	17	78.14	3	78.20	78.20	14	53,088	0.03%
2021/09/08	4	78.20	11	78.53	79.40	-7	53,904	-0.01%
2021/09/07	27	81.59	19	80.08	78.20	8	55,329	0.01%
2021/09/06	5	78.52	1	81.30	77.70	4	55,943	0.01%
2021/09/03	19	82.72	11	81.17	81.30	8	56,818	0.01%
2021/09/02	13	82.55	17	84.09	84.60	-4	56,864	-0.01%
2021/09/01	18	85.94	11	84.67	83.50	7	57,142	0.01%
2021/08/31	3	89.80	16	89.97	89.50	-13	57,798	-0.02%
2021/08/30	23	92.66	24.2	91.51	90.50	-1.2	58,324	0.00%
2021/08/27	4	88.98	2	89.20	88.80	2	58,913	0.00%
2021/08/26	20	89.94	10	89.68	89.70	10	61,224	0.02%
2021/08/25	8	88.61	17.2	90.26	91.00	-9.2	62,654	-0.01%
2021/08/24	28	89.50	35.5	90.09	87.00	-7.5	62,379	-0.01%
2021/08/23	0	0.00	9	86.20	87.30	-9	61,844	-0.01%
2021/08/20	4	77.98	6	79.00	79.40	-2	62,542	0.00%
2021/08/19	39.1	81.13	12	82.31	76.70	27.1	62,969	0.04%
2021/08/18	7	75.84	42.1	79.93	81.60	-35.1	62,946	-0.06%
2021/08/17	2	74.75	3	75.02	74.20	-1	63,698	0.00%
2021/08/16	0	0.00	2	76.50	76.10	-2	65,314	0.00%
2021/08/13	11	76.40	0	0.00	76.10	11	66,434	0.02%
2021/08/12	2	77.40	5	77.50	77.90	-3	67,719	0.00%
2021/08/11	3	76.37	3	77.33	76.40	0	68,500	0.00%
2021/08/10	12	78.04	1	80.70	77.10	11	68,870	0.02%
2021/08/09	7	82.64	12	81.83	79.60	-5	69,060	-0.01%
2021/08/06	26.3	84.46	38	83.22	82.00	-11.7	69,491	-0.02%
2021/08/05	12	80.43	4	79.83	79.20	8	69,395	0.01%
2021/08/04	41	78.04	14	78.26	78.50	27	69,542	0.04%
2021/08/03	8	78.30	6	78.43	77.90	2	70,666	0.00%
2021/08/02	17	77.54	17	78.52	79.00	0	70,835	0.00%
2021/07/30	22	81.53	9	79.11	78.00	13	70,764	0.02%
2021/07/29	13	80.65	14	80.88	83.20	-1	70,488	0.00%
2021/07/28	24.1	75.21	31	75.52	75.70	-7	70,084	-0.01%
2021/07/27	4	78.73	13	77.72	75.00	-9	69,851	-0.01%
2021/07/26	24	80.63	18	80.41	78.00	6	69,664	0.01%
2021/07/23	13	80.02	26	81.07	81.60	-13	69,686	-0.02%
2021/07/22	17	78.55	41	77.72	78.20	-24	69,480	-0.03%
2021/07/21	47	81.24	69	80.17	79.50	-22	69,262	-0.03%
2021/07/20	18.2	83.95	4	84.15	83.00	14.2	69,033	0.02%
2021/07/19	20	87.47	6	87.90	86.60	14	70,040	0.02%
2021/07/16	31	92.44	230	91.71	88.00	-199	70,757	-0.28%	大賣/鉅額交易
2021/07/15	221	91.11	20	89.29	91.40	201	70,483	0.29%	大買/鉅額交易
2021/07/14	40	84.55	27	85.01	83.10	13	71,253	0.02%
2021/07/13	37.2	92.25	29	90.76	88.00	8.2	71,451	0.01%
2021/07/12	29	96.97	26	96.70	95.00	3	71,273	0.00%
2021/07/09	35	97.30	17	97.94	95.00	18	70,768	0.03%
2021/07/08	22.3	99.21	26	99.05	101.00	-3.7	70,237	-0.01%
2021/07/07	45	99.19	25	97.38	96.40	20	69,118	0.03%
2021/07/06	58.1	102.75	46	101.60	99.90	12.1	68,179	0.02%
2021/07/05	28.6	105.07	78	103.82	99.30	-49.4	67,273	-0.07%
2021/07/02	62.4	110.37	39	111.95	109.50	23.4	66,281	0.04%
2021/07/01	112	114.38	102	114.44	111.00	10	65,435	0.02%	大買/大賣/
2021/06/30	46	104.62	71.1	106.77	110.50	-25.1	62,480	-0.04%
2021/06/29	113.2	107.40	95	105.63	100.50	18.2	60,994	0.03%	大買/
2021/06/28	61	107.43	45	108.87	107.00	16	59,009	0.03%
2021/06/25	66	101.84	51	103.08	102.00	15	56,329	0.03%
2021/06/24	70	95.71	134	95.83	98.10	-64	53,319	-0.12%	大賣/
2021/06/23	157	93.73	24	91.92	89.80	133	50,069	0.27%	大買/鉅額交易
2021/06/22	545	99.51	1,074.4	98.81	99.70	-529.4	47,918	-1.10%	大買/大賣/鉅額交易
2021/06/21	3	90.50	38	90.69	90.70	-35	44,599	-0.08%
2021/06/18	536.2	82.37	195	82.12	82.50	341.2	44,279	0.77%	大買/大賣/鉅額交易
2021/06/17	38.2	73.01	43.1	73.87	75.00	-4.9	43,059	-0.01%
2021/06/16	35	74.77	87	73.21	71.70	-52	42,298	-0.12%
2021/06/15	29	73.92	39	74.34	74.30	-10	40,804	-0.02%
2021/06/11	53	70.15	57	71.02	70.50	-4	39,747	-0.01%
2021/06/10	57	66.84	26	66.80	67.80	31	38,670	0.08%
2021/06/09	28	67.35	43	66.79	66.90	-15	38,325	-0.04%
2021/06/08	18	69.18	5	69.52	67.50	13	37,791	0.03%
2021/06/07	39	67.12	42	65.42	65.40	-3	36,736	-0.01%
2021/06/04	55	73.17	33.1	72.15	70.20	22	35,885	0.06%
2021/06/03	110.1	78.39	91	78.71	76.70	19.1	34,724	0.06%	大買/
2021/06/02	34	73.18	35	74.98	77.00	-1	32,196	0.00%
2021/06/01	22	68.01	30	69.37	70.00	-8	30,426	-0.03%
2021/05/31	29	69.11	38	68.77	67.40	-9	29,963	-0.03%
2021/05/28	75.1	69.09	70	69.07	68.60	5.1	29,180	0.02%
2021/05/27	45	67.12	28	67.39	68.20	17	28,200	0.06%
2021/05/26	34	66.78	31	66.48	66.10	3	27,470	0.01%
2021/05/25	17	69.84	9	68.86	65.50	8	26,646	0.03%
2021/05/24	17	70.30	59	71.55	70.00	-42	25,420	-0.17%
2021/05/21	44	64.82	28	65.66	67.70	16	23,704	0.07%
2021/05/20	37	63.29	15	65.24	61.70	22	22,447	0.10%
2021/05/19	696	64.82	703	64.84	64.90	-7	21,046	-0.03%	大買/大賣/
2021/05/18	8	56.91	13	57.32	59.00	-5	20,204	-0.02%
2021/05/17	27	55.16	17	54.29	53.70	10	19,623	0.05%
2021/05/14	4	56.33	7	57.46	59.60	-3	19,165	-0.02%
2021/05/13	19	57.84	20	58.01	57.50	-1	18,372	-0.01%
2021/05/12	21	68.50	6	69.05	63.80	15	17,695	0.08%
2021/05/11	65	75.63	58	75.70	70.80	7	17,218	0.04%
2021/05/10	2	71.15	2	73.15	75.10	0	15,994	0.00%
2021/05/07	14	62.87	6	66.75	68.30	8	15,655	0.05%
2021/05/06	7	66.66	2	67.75	66.10	5	15,376	0.03%
2021/05/05	2	65.75	4	66.60	68.50	-2	15,070	-0.01%
2021/05/04	10	69.56	5	67.76	67.00	5	14,815	0.03%
2021/05/03	2	73.10	1.3	76.76	74.40	0.7	14,627	0.00%
2021/04/29	0	0.00	6.1	69.21	70.80	-6.1	14,362	-0.04%
2021/04/28	18	66.89	3	66.60	66.50	15	14,027	0.11%
2021/04/27	8	65.53	3	67.10	66.10	5	13,789	0.04%
2021/04/26	4	58.43	15	63.30	64.30	-11	13,492	-0.08%
2021/04/23	30	55.46	51	54.83	58.60	-21	13,222	-0.16%
2021/04/22	36	56.09	41	57.99	54.10	-5	12,087	-0.04%
2021/04/21	20	52.59	133	53.78	53.90	-113	11,255	-1.00%	大賣/鉅額交易
2021/04/20	36	49.46	26	49.31	49.00	10	10,506	0.10%
2021/04/19	23	45.99	17.3	46.91	46.90	5.7	9,456	0.06%
2021/04/16	4	41.55	13	40.82	42.75	-9	8,607	-0.10%
2021/04/15	1	38.95	1	38.85	38.90	0	8,037	0.00%
2021/04/14	2	37.60	0	0.00	38.00	2	7,958	0.03%
2021/04/13	4	38.18	0	0.00	38.20	4	7,811	0.05%
2021/04/12	10	39.06	4	39.10	38.40	6	7,710	0.08%
2021/04/09	11	38.07	0	0.00	37.55	11	7,495	0.15%
2021/04/08	4	40.23	1	40.60	39.50	3	7,199	0.04%
2021/04/07	7	40.04	0	0.00	40.00	7	6,955	0.10%
2021/04/06	2	37.23	5	37.49	38.90	-3	6,566	-0.05%
2021/04/01	0	0.00	1	36.25	36.45	-1	6,256	-0.02%
2021/03/31	5	34.99	5.1	34.78	35.80	-0.1	5,819	0.00%
2021/03/30	1	32.40	3	32.50	32.95	-2	5,335	-0.04%
2021/03/29	0	0.00	1	32.90	33.00	-1	5,308	-0.02%
2021/03/26	2	31.40	2	31.73	32.35	0	5,372	0.00%
2021/03/24	0	0.00	11	32.02	32.00	-11	5,523	-0.20%
2021/03/23	2	32.45	4	32.70	32.40	-2	5,456	-0.04%
2021/03/22	3	33.17	4	32.78	32.95	-1	5,314	-0.02%
2021/03/18	3	30.80	0.1	30.65	31.45	2.9	4,834	0.06%
2021/03/17	0	0.00	6	30.09	30.20	-6	4,698	-0.13%
2021/03/16	3	29.67	2	29.90	29.90	1	4,630	0.02%
2021/03/15	0	0.00	2	29.60	29.85	-2	4,593	-0.04%
2021/03/12	0	0.00	0	29.00	29.05	0	4,540	0.00%
2021/03/10	0	0.00	7	28.77	28.85	-7	4,446	-0.16%
2021/03/09	3	28.47	24	28.73	28.65	-21	4,404	-0.48%
2021/03/08	0	0.00	1	28.10	28.00	-1	4,313	-0.02%
2021/03/04	0	0.00	11	28.23	28.25	-11	4,135	-0.27%
2021/03/03	1	27.10	2	27.50	27.95	-1	4,080	-0.02%
2021/03/02	0	0.00	4	27.30	27.30	-4	4,044	-0.10%
2021/02/26	1	27.65	0	0.00	27.85	1	4,016	0.02%
2021/02/25	0	0.00	7	27.66	27.90	-7	3,963	-0.18%
2021/02/22	0	0.00	1	26.70	26.65	-1	3,778	-0.03%
2021/02/18	3	26.75	1	27.20	26.75	2	3,721	0.05%
2021/02/17	0	0.00	1	25.65	25.75	-1	3,617	-0.03%
2021/01/29	2	23.90	0	0.00	23.90	2	3,516	0.06%
2021/01/15	24.6	26.15	3	26.05	26.00	21.6	3,227	0.67%
2021/01/14	0	0.00	1	27.80	27.60	-1	3,095	-0.03%
2021/01/13	0	0.00	2	26.90	27.00	-2	2,920	-0.07%
2021/01/12	5	27.02	5	27.25	26.75	0	2,810	0.00%
2021/01/11	55	25.65	0	0.00	26.75	55	2,369	2.32%
2021/01/07	1	23.95	0	0.00	24.05	1	2,241	0.04%
2021/01/06	0	0.00	1	24.35	24.45	-1	2,191	-0.05%
2021/01/05	0	0.00	2	25.05	24.95	-2	2,144	-0.09%
2020/12/30	1	24.45	1	24.40	24.55	0	2,025	0.00%
2020/12/29	3	24.87	1	25.00	24.70	2	1,997	0.10%
2020/12/28	1	24.90	0	0.00	25.15	1	1,902	0.05%
2020/12/23	1	23.90	0	0.00	24.20	1	1,714	0.06%
2020/12/22	0	0.00	2	24.45	23.85	-2	1,668	-0.12%
2020/12/21	3	24.68	5	24.78	25.20	-2	1,463	-0.14%
2020/12/18	0	0.00	3	23.87	23.75	-3	1,234	-0.24%
2020/12/17	0	0.00	2	23.10	23.15	-2	1,152	-0.17%
2020/12/11	1	22.25	6	22.45	22.35	-5	1,079	-0.46%
2020/12/10	1	23.00	0	0.00	22.80	1	1,059	0.09%
2020/12/08	1	22.45	3	22.80	22.80	-2	1,033	-0.19%
2020/12/02	0	0.00	1	22.20	22.30	-1	1,035	-0.10%
2020/12/01	0	0.00	0	22.40	22.40	0	1,036	0.00%
2020/11/30	3	22.80	2	22.78	22.40	1	1,034	0.10%
2020/11/27	53	22.90	0	0.00	22.95	53	1,028	5.15%
2020/11/20	0	0.00	2	22.25	22.30	-2	1,039	-0.19%
2020/11/18	0	0.00	1	22.05	22.15	-1	1,045	-0.10%
2020/11/16	1	21.70	0	0.00	21.80	1	1,077	0.09%
2020/11/10	4	21.73	0	0.00	21.70	4	1,115	0.36%
2020/11/06	2	21.10	0	0.00	21.15	2	1,100	0.18%
2020/11/05	5	21.05	0	0.00	21.10	5	1,120	0.45%
2020/11/04	18	21.10	0	0.00	21.10	18	1,137	1.58%
2020/11/02	1	21.05	0	0.00	21.05	1	1,160	0.09%
2020/10/27	6	21.72	0	0.00	21.75	6	1,159	0.52%
2020/10/19	0	0.00	4	21.70	21.65	-4	1,243	-0.32%
2020/10/13	0	0.00	20	21.95	22.00	-20	1,267	-1.58%
2020/10/07	0	0.00	1	22.35	22.50	-1	1,262	-0.08%
2020/09/25	1	21.40	0	0.00	21.55	1	1,364	0.07%
2020/09/23	2	21.80	0	0.00	21.65	2	1,441	0.14%
2020/09/22	3	21.90	0	0.00	21.90	3	1,465	0.20%
2020/09/21	1	22.55	0	0.00	22.30	1	1,460	0.07%
2020/09/17	1	22.10	0	0.00	22.10	1	1,479	0.07%
2020/09/16	3	22.00	0	0.00	22.00	3	1,505	0.20%
2020/09/15	2	22.05	0	0.00	22.20	2	1,522	0.13%
2020/09/02	25	22.97	0	0.00	22.95	25	1,873	1.33%
2020/08/31	10	23.25	0	0.00	23.15	10	2,262	0.44%
2020/08/28	10	22.85	0	0.00	22.85	10	2,253	0.44%
2020/08/26	2	22.83	0	0.00	22.80	2	2,292	0.09%
2020/08/18	1	23.05	0	0.00	23.05	1	2,479	0.04%
2020/08/17	24	23.35	0	0.00	23.25	24	2,507	0.96%
2020/08/12	10	22.75	0	0.00	22.75	10	2,536	0.39%
2020/08/10	10	22.60	0	0.00	22.60	10	2,588	0.39%
2020/08/05	0	0.00	0	21.80	21.55	0	2,610	0.00%
2020/08/04	0	0.00	0.5	21.50	21.35	-0.5	2,600	-0.02%
2020/08/03	1	21.35	0	0.00	21.25	1	2,609	0.04%
2020/07/31	47.3	21.70	0	0.00	21.60	47.3	2,616	1.81%
2020/07/29	2	21.25	0	0.00	21.45	2	2,631	0.08%
2020/07/28	1	21.35	0	0.00	21.10	1	2,639	0.04%
2020/07/24	0	0.00	5	22.50	22.25	-5	2,639	-0.19%
2020/07/23	2	22.90	0	0.00	22.70	2	2,643	0.08%
2020/07/16	0	0.00	2	22.80	22.90	-2	2,673	-0.07%
2020/07/15	14	22.80	2	22.85	22.80	12	2,678	0.45%
2020/07/14	1	22.90	0	0.00	22.80	1	2,696	0.04%
2020/07/09	5	23.15	0	0.00	23.10	5	2,729	0.18%
2020/07/07	0	0.00	1	23.45	23.70	-1	2,693	-0.04%
2020/07/06	5	23.60	0	0.00	23.65	5	2,691	0.19%
2020/07/03	13	25.15	0	0.00	25.20	13	2,659	0.49%
2020/07/02	1	25.10	0	0.00	25.20	1	2,609	0.04%
2020/06/22	1	24.90	0	0.00	25.00	1	2,541	0.04%
2020/06/19	0	0.00	1	25.00	25.00	-1	2,542	-0.04%
2020/06/18	21	24.60	2	24.60	24.65	19	2,501	0.76%
2020/06/17	20	24.10	0	0.00	24.15	20	2,476	0.81%
2020/06/11	6	23.75	0	0.00	23.75	6	2,546	0.24%
2020/06/10	85	24.35	0	0.00	24.40	85	2,515	3.38%
2020/06/09	1	24.25	1	24.35	24.40	0	2,550	0.00%
2020/06/08	89	23.65	0	0.00	23.80	89	2,463	3.61%
2020/06/05	23	24.45	0	0.00	24.30	23	2,126	1.08%
2020/06/04	40	23.90	0	0.00	24.05	40	2,083	1.92%
2020/06/03	10	23.55	0	0.00	23.60	10	2,092	0.48%
2020/06/02	33	23.35	0	0.00	23.35	33	2,091	1.58%
2020/05/28	32	22.60	0	0.00	22.55	32	2,026	1.58%
2020/05/27	20	23.40	0	0.00	23.30	20	1,981	1.01%
2020/05/26	10.1	23.95	2	24.15	23.65	8.1	1,948	0.42%
2020/05/25	2	23.90	0	0.00	23.95	2	1,911	0.10%
2020/05/22	1	23.75	0	0.00	23.60	1	1,877	0.05%
2020/05/21	12	24.20	1	24.20	24.20	11	1,847	0.60%
2020/05/20	28	23.70	0	0.00	23.70	28	1,810	1.55%
2020/05/18	1	23.35	0	0.00	23.35	1	1,813	0.06%
2020/05/14	1	23.70	0	0.00	23.40	1	1,751	0.06%
2020/05/08	130	24.45	0	0.00	24.40	130	1,727	7.53%	大買/鉅額交易
2020/05/06	80	24.29	0	0.00	24.20	80	1,776	4.50%
2020/05/05	40	24.50	0	0.00	24.45	40	1,768	2.26%
2020/05/04	81	24.55	0	0.00	24.50	81	1,773	4.57%
2020/04/29	0	0.00	6	24.35	24.40	-6	1,784	-0.34%
2020/04/22	20	23.40	0	0.00	23.45	20	1,871	1.07%
2020/04/21	46	23.76	0	0.00	23.60	46	1,880	2.45%
2020/04/20	10	24.00	0	0.00	24.00	10	1,875	0.53%
2020/04/17	120	23.85	0	0.00	23.85	120	1,880	6.38%	大買/鉅額交易
2020/04/16	70	23.86	0	0.00	23.85	70	1,871	3.74%
2020/04/15	20	24.10	1	24.25	24.10	19	1,863	1.02%
2020/04/14	10	23.50	0	0.00	23.50	10	1,858	0.54%
2020/04/13	11	22.95	0	0.00	22.90	11	1,867	0.59%
2020/04/10	2	23.05	0	0.00	23.15	2	1,897	0.11%
2020/04/09	13	23.05	0	0.00	23.05	13	1,903	0.68%
2020/04/08	4	22.90	2	22.98	22.95	2	1,887	0.11%
2020/04/01	1	21.70	0	0.00	21.90	1	1,887	0.05%
2020/03/31	0	0.00	1	21.70	21.70	-1	1,880	-0.05%
2020/03/26	4	21.28	2	21.65	21.40	2	1,837	0.11%
2020/03/25	0	0.00	1	21.80	21.55	-1	1,839	-0.05%
2020/03/24	1	20.75	2	20.65	20.70	-1	1,819	-0.05%
2020/03/23	0	0.00	5	19.98	19.80	-5	1,806	-0.28%
2020/03/20	3	19.73	0	0.00	19.80	3	1,791	0.17%
2020/03/18	2	22.28	0	0.00	21.55	2	1,732	0.12%
2020/03/17	3	22.78	0	0.00	22.65	3	1,733	0.17%
2020/03/16	1	24.05	0	0.00	23.85	1	1,688	0.06%
2020/03/13	0	0.00	2	24.10	24.80	-2	1,660	-0.12%
2020/03/11	0	0.00	1	26.75	26.50	-1	1,560	-0.06%
2020/03/10	0	0.00	1	26.35	26.45	-1	1,551	-0.06%
2020/03/02	2	27.13	0	0.00	27.10	2	1,441	0.14%
2020/02/26	0	0.00	1	27.45	27.45	-1	1,396	-0.07%
2020/02/20	1	27.65	0	0.00	27.65	1	1,400	0.07%
2020/02/19	0	0.00	1	27.95	27.85	-1	1,388	-0.07%
2020/02/18	0	0.00	1	27.45	27.45	-1	1,390	-0.07%
2020/02/14	1	27.45	0	0.00	27.45	1	1,403	0.07%
2020/02/12	1	27.35	0	0.00	27.30	1	1,437	0.07%
2020/02/10	1	27.25	0	0.00	27.05	1	1,506	0.07%
2020/02/07	1	27.90	0	0.00	27.75	1	1,482	0.07%
2020/02/03	0	0.00	1	27.70	27.80	-1	1,472	-0.07%
2020/01/31	0	0.00	1	28.20	28.25	-1	1,433	-0.07%
2020/01/30	1	28.35	0	0.00	28.15	1	1,428	0.07%
2020/01/20	0	0.00	1	29.35	29.30	-1	1,379	-0.07%
2020/01/16	2	29.05	0	0.00	29.00	2	1,356	0.15%
2020/01/14	1	29.00	0	0.00	29.00	1	1,385	0.07%
2020/01/06	1	29.15	0	0.00	29.05	1	1,427	0.07%
2020/01/03	1	29.45	0	0.00	29.30	1	1,413	0.07%
2019/12/30	0	0.00	1	29.55	29.55	-1	1,518	-0.07%
2019/12/20	1	29.20	0	0.00	29.20	1	1,781	0.06%
2019/12/19	1	29.25	0	0.00	29.35	1	1,798	0.06%
2019/12/17	0	0.00	0.1	29.50	29.35	-0.1	1,855	0.00%
2019/12/16	1	29.10	0	0.00	29.50	1	1,862	0.05%
2019/12/12	2	29.58	0	0.00	29.50	2	1,857	0.11%
2019/12/10	2	29.85	0	0.00	29.85	2	1,845	0.11%
2019/12/09	0	0.00	1	29.90	29.90	-1	1,869	-0.05%
2019/12/06	2	29.65	0	0.00	29.65	2	1,899	0.11%
2019/11/29	0	0.00	3	29.65	29.55	-3	2,013	-0.15%
2019/11/26	1	29.85	0	0.00	29.85	1	2,158	0.05%
2019/11/20	0	0.00	2	29.55	29.65	-2	2,162	-0.09%
2019/11/14	10	29.90	0	0.00	29.75	10	2,205	0.45%
2019/11/11	1	29.65	0	0.00	29.50	1	2,208	0.05%
2019/11/08	1	29.95	0	0.00	29.90	1	2,192	0.05%
2019/11/07	2	30.13	0	0.00	30.10	2	2,158	0.09%
2019/11/05	1	30.45	0	0.00	30.55	1	2,146	0.05%
2019/11/04	3	30.30	0	0.00	30.50	3	2,182	0.14%
2019/10/30	0	0.00	1	30.60	30.65	-1	2,240	-0.04%
2019/10/28	1	30.70	0	0.00	30.70	1	2,274	0.04%
2019/10/24	1	30.80	0	0.00	30.75	1	2,377	0.04%
2019/10/22	1	30.95	2	31.00	31.00	-1	2,464	-0.04%
2019/10/04	0	0.00	1	30.40	30.50	-1	2,658	-0.04%
2019/10/03	2	29.20	0	0.00	29.60	2	2,596	0.08%
2019/10/02	1	29.85	1	30.10	30.20	0	2,401	0.00%
2019/09/27	1	30.00	1	30.00	30.00	0	2,430	0.00%
2019/09/25	0	0.00	1	30.50	30.55	-1	2,406	-0.04%
2019/09/20	4	30.35	2	30.35	30.35	2	2,321	0.09%
2019/09/10	0	0.00	3	32.05	31.50	-3	2,266	-0.13%
2019/09/05	11	32.00	1	32.05	32.40	10	2,203	0.45%
2019/09/03	0.1	32.45	0	0.00	32.45	0.1	2,141	0.00%
2019/09/02	0	0.00	2	32.45	32.60	-2	2,091	-0.10%
2019/08/30	1	31.90	0	0.00	31.80	1	2,034	0.05%
2019/08/29	1	31.85	2	31.85	32.00	-1	1,986	-0.05%
2019/08/27	0.1	30.95	0	0.00	30.90	0.1	1,919	0.01%
2019/08/23	0.1	31.15	0	0.00	31.20	0.1	1,915	0.01%
2019/08/19	2	31.45	0	0.00	31.45	2	1,856	0.11%
2019/08/14	0	0.00	8	30.45	30.55	-8	1,779	-0.45%
2019/08/12	2	30.80	0	0.00	30.75	2	1,746	0.11%
2019/07/25	0	0.00	2	34.40	35.20	-2	1,473	-0.14%
2019/07/23	1	34.85	1	35.10	35.05	0	1,349	0.00%
2019/07/22	1	35.55	5	35.25	35.80	-4	1,281	-0.31%
2019/07/19	0	0.00	5	34.26	34.80	-5	1,186	-0.42%
2019/07/18	8	33.70	1	34.15	33.70	7	1,121	0.62%
2019/07/16	0	0.00	1	32.85	32.80	-1	1,002	-0.10%
2019/07/12	1	31.90	0	0.00	31.95	1	988	0.10%
2019/07/10	0	0.00	1	32.45	32.75	-1	952	-0.11%
2019/07/09	0	0.00	1	32.00	32.20	-1	931	-0.11%
2019/07/04	0	0.00	10.4	31.79	31.65	-10.4	888	-1.17%
2019/06/25	2	30.93	0	0.00	31.20	2	883	0.23%
2019/06/20	0	0.00	1	30.60	30.60	-1	828	-0.12%
2019/06/19	0	0.00	1	30.05	30.10	-1	804	-0.12%
2019/05/09	0	0.00	1	30.10	29.95	-1	921	-0.11%
2019/05/08	0	0.00	1	30.10	30.05	-1	901	-0.11%
2019/05/03	1	30.00	0	0.00	30.00	1	850	0.12%
2019/04/25	1	29.50	0	0.00	29.45	1	812	0.12%
2019/04/02	3	29.62	0	0.00	29.35	3	708	0.42%
2019/04/01	1	29.75	0	0.00	29.85	1	681	0.15%
2019/03/28	0	0.00	1	30.05	30.05	-1	648	-0.15%
2019/03/21	0	0.00	2	29.65	29.60	-2	658	-0.30%
2019/03/19	2	30.00	1	30.05	29.85	1	655	0.15%
2019/03/05	0	0.00	3	29.75	29.70	-3	715	-0.42%
2019/02/27	0	0.00	4	29.70	29.70	-4	687	-0.58%
2019/02/13	4	28.80	0	0.00	28.75	4	656	0.61%
2019/01/29	1	28.75	0	0.00	28.95	1	653	0.15%
2019/01/28	2	28.93	0	0.00	28.95	2	665	0.30%
2018/12/14	0	0.00	1	29.35	29.35	-1	1,669	-0.06%
2018/12/13	1	29.15	0	0.00	29.25	1	1,669	0.06%
2018/12/04	1	29.20	0	0.00	29.30	1	1,659	0.06%
2018/12/03	3	29.25	0	0.00	29.20	3	1,641	0.18%
2018/11/20	1	28.50	0	0.00	28.75	1	1,649	0.06%
2018/11/01	0	0.00	1	29.25	29.25	-1	1,659	-0.06%
2018/10/22	4	31.10	5	31.20	30.90	-1	1,557	-0.06%
2018/10/19	0	0.00	4	30.95	30.95	-4	1,583	-0.25%
2018/10/17	1	31.05	0	0.00	30.85	1	1,499	0.07%
2018/10/16	7	31.67	1	31.80	31.55	6	1,424	0.42%
2018/10/11	0	0.00	2	29.60	30.05	-2	1,025	-0.20%
2018/10/09	0	0.00	3.2	30.93	30.95	-3.2	978	-0.32%
2018/10/08	0	0.00	4	30.65	30.80	-4	910	-0.44%
2018/10/05	1	30.40	0	0.00	29.95	1	868	0.12%
2018/10/04	0	0.00	2.1	30.29	30.60	-2.1	841	-0.25%
2018/10/02	0	0.00	1	29.65	29.80	-1	803	-0.12%
2018/10/01	1	29.85	0	0.00	29.90	1	795	0.13%
2018/09/07	1	30.05	1	30.00	29.95	0	722	0.00%
2018/08/21	1	30.75	0	0.00	30.80	1	635	0.16%
2018/08/10	2	30.55	0	0.00	30.55	2	552	0.36%
2018/07/27	0	0.00	1	30.55	30.60	-1	531	-0.19%
2018/07/24	0	0.00	2	30.00	29.95	-2	471	-0.42%
2018/07/10	0	0.00	1	28.80	28.85	-1	446	-0.22%
2018/04/09	5	28.05	6.1	27.89	27.85	-1.1	579	-0.18%
2018/02/09	0	0.00	1	27.00	27.40	-1	894	-0.11%
2018/01/08	0	0.00	1	29.90	29.80	-1	1,173	-0.09%
2018/01/05	0	0.00	6	29.20	29.05	-6	1,150	-0.52%
2018/01/04	0	0.00	4	29.25	29.20	-4	1,152	-0.35%
2018/01/03	1	29.50	0	0.00	29.40	1	1,153	0.09%