慧洋-KY (2637)-凱基-和平券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
69.1
漲跌
▼1.6
漲幅
-2.26%
成交量
6,053張
產業
上市航運類股
951人加入追蹤

立即追蹤
本地時間:13:30(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-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/06/14	0	0.00	5	70.48	70.70	-5	8,927	-0.06%
2024/06/13	4	68.65	2	70.40	68.90	2	8,955	0.02%
2024/06/12	6	68.67	5	69.00	69.20	1	8,959	0.01%
2024/06/11	3	72.70	0	0.00	72.30	3	8,784	0.03%
2024/06/07	0	0.00	5	78.18	76.90	-5	8,646	-0.06%
2024/06/06	0	0.00	2	78.85	77.30	-2	8,626	-0.02%
2024/06/05	0	0.00	2	76.45	76.10	-2	8,498	-0.02%
2024/06/04	1	75.10	0	0.00	74.80	1	8,534	0.01%
2024/06/03	2	78.80	7	77.07	76.80	-5	8,525	-0.06%
2024/05/31	1	76.60	3	77.87	77.70	-2	8,548	-0.02%
2024/05/30	0	0.00	1	76.50	76.60	-1	8,457	-0.01%
2024/05/29	0	0.00	2	77.00	76.00	-2	8,467	-0.02%
2024/05/28	1	76.00	10	75.46	75.50	-9	8,429	-0.11%
2024/05/27	0	0.00	2	73.80	73.70	-2	8,524	-0.02%
2024/05/24	0	0.00	1	72.10	71.60	-1	8,625	-0.01%
2024/05/23	3	72.03	1	72.90	71.70	2	8,786	0.02%
2024/05/22	0	0.00	9	72.84	73.30	-9	8,774	-0.10%
2024/05/21	1	70.10	1	70.30	70.10	0	8,832	0.00%
2024/05/20	9	71.07	7	72.30	70.80	2	9,016	0.02%
2024/05/17	10	71.10	0	0.00	70.80	10	9,019	0.11%
2024/05/16	2	71.35	3	72.67	75.00	-1	8,893	-0.01%
2024/05/15	7	71.44	3.2	71.92	71.40	3.8	8,751	0.04%
2024/05/14	0.2	75.00	3	75.10	73.90	-2.8	8,605	-0.03%
2024/05/13	27	75.69	21.1	74.93	73.80	5.9	8,336	0.07%
2024/05/10	0	0.00	4	73.70	73.00	-4	7,840	-0.05%
2024/05/09	22	70.92	27	72.06	70.60	-5	7,500	-0.07%
2024/05/08	20	75.09	26	70.68	70.10	-6	7,300	-0.08%
2024/05/07	0.1	71.60	8	70.41	71.90	-7.9	6,779	-0.12%
2024/05/03	0	0.00	2	69.40	69.00	-2	6,492	-0.03%
2024/05/02	2	68.10	0	0.00	67.80	2	6,450	0.03%
2024/04/29	0	0.00	2	70.70	68.90	-2	6,401	-0.03%
2024/04/26	2	69.40	0	0.00	68.70	2	6,323	0.03%
2024/04/24	8	67.36	3	67.40	67.50	5	6,433	0.08%
2024/04/23	8	68.53	4.2	68.48	69.20	3.8	6,346	0.06%
2024/04/22	11	67.85	14	68.80	69.20	-3	6,217	-0.05%
2024/04/19	1	64.00	3	65.97	66.30	-2	5,846	-0.03%
2024/04/18	0	0.00	2	64.30	64.70	-2	5,649	-0.04%
2024/04/17	0	0.00	2	64.10	63.20	-2	5,642	-0.04%
2024/04/16	4	62.98	0	0.00	62.90	4	5,686	0.07%
2024/04/15	6	66.02	13	66.38	66.00	-7	5,747	-0.12%
2024/04/12	2	65.60	0	0.00	66.70	2	5,782	0.03%
2024/04/11	10	63.80	1	64.00	64.20	9	6,060	0.15%
2024/04/10	8	62.98	9	63.38	63.20	-1	6,140	-0.02%
2024/04/09	2	62.80	11.6	61.76	63.70	-9.6	6,134	-0.16%
2024/04/08	1	57.60	1	58.40	58.50	0	5,986	0.00%
2024/04/02	2.6	57.19	0	0.00	57.30	2.6	6,020	0.04%
2024/04/01	0.2	58.40	0	0.00	58.50	0.2	6,049	0.00%
2024/03/29	1	57.90	0	0.00	58.40	1	6,209	0.02%
2024/03/28	4.3	59.06	0	0.00	58.90	4.3	6,350	0.07%
2024/03/27	0.2	58.90	4	58.95	60.00	-3.8	6,487	-0.06%
2024/03/26	5.2	60.39	4	59.80	59.50	1.2	6,719	0.02%
2024/03/25	1	61.10	2	61.50	61.90	-1	6,756	-0.01%
2024/03/22	2	60.10	1	60.60	61.80	1	6,852	0.01%
2024/03/21	4.6	60.71	2	60.80	60.60	2.6	7,038	0.04%
2024/03/20	2	61.30	0	0.00	61.10	2	7,038	0.03%
2024/03/19	8	60.80	14	61.03	61.50	-6	7,029	-0.09%
2024/03/18	4	58.00	2	57.90	58.60	2	7,055	0.03%
2024/03/15	1.5	59.30	0	59.40	58.90	1.5	7,025	0.02%
2024/03/13	0.4	61.04	0	0.00	60.60	0.4	6,970	0.01%
2024/03/12	0.6	61.51	1	61.40	61.50	-0.4	7,058	-0.01%
2024/03/08	2.2	61.41	1	60.50	60.80	1.2	8,102	0.01%
2024/03/07	5	59.80	0	0.00	59.80	5	8,665	0.06%
2024/03/06	1	60.00	0	0.00	60.10	1	8,832	0.01%
2024/03/05	2	61.10	0	0.00	61.70	2	8,838	0.02%
2024/03/01	0	0.00	0.1	60.00	61.10	-0.1	9,499	0.00%
2024/02/29	4	60.95	6	61.30	61.40	-2	9,495	-0.02%
2024/02/27	4	58.70	3	59.80	58.10	1	9,318	0.01%
2024/02/26	0	0.00	14.1	58.53	59.30	-14.1	9,164	-0.15%
2024/02/23	3	56.93	0	0.00	56.40	3	8,967	0.03%
2024/02/22	0.1	55.50	4	55.30	56.80	-3.9	8,926	-0.04%
2024/02/21	4	56.80	8	56.78	56.50	-4	8,768	-0.05%
2024/02/20	3	55.03	11	54.88	54.90	-8	8,562	-0.09%
2024/02/19	0	0.00	6	53.83	53.90	-6	8,457	-0.07%
2024/02/16	0	0.00	3	53.03	53.00	-3	8,409	-0.04%
2024/02/05	1	51.00	0	0.00	51.00	1	8,382	0.01%
2024/02/02	6	52.02	0	0.00	51.60	6	8,383	0.07%
2024/02/01	0	0.00	4	53.13	53.20	-4	8,353	-0.05%
2024/01/31	1	51.80	0	0.00	51.30	1	8,291	0.01%
2024/01/30	2	51.90	0	0.00	52.00	2	8,286	0.02%
2024/01/29	0.1	52.20	0	0.00	52.30	0.1	8,275	0.00%
2024/01/26	1	51.60	1	52.40	51.60	0	8,291	0.00%
2024/01/25	1	52.30	0.1	52.40	52.40	0.9	8,290	0.01%
2024/01/24	2.1	52.60	0	0.00	52.30	2.1	8,292	0.02%
2024/01/23	0.1	52.30	0	0.00	52.50	0.1	8,292	0.00%
2024/01/19	1	52.09	0	0.00	52.10	1	8,297	0.01%
2024/01/18	0	0.00	3.1	53.40	53.20	-3.1	8,281	-0.04%
2024/01/10	2.1	51.39	0	0.00	51.10	2.1	8,197	0.03%
2024/01/09	3	52.67	2	52.35	52.50	1	8,159	0.01%
2024/01/08	6	54.43	5	55.20	54.00	1	7,997	0.01%
2024/01/05	8.1	54.91	13	54.98	54.90	-4.9	7,872	-0.06%
2024/01/04	3	53.37	8.5	53.15	53.20	-5.5	7,462	-0.07%
2024/01/03	7	52.51	6.1	53.21	52.10	0.9	7,437	0.01%
2024/01/02	5	52.60	5.2	54.25	52.40	-0.2	7,479	0.00%
2023/12/29	0	0.00	1	52.10	52.00	-1	7,457	-0.01%
2023/12/28	6.3	52.18	0	0.00	51.90	6.3	7,560	0.08%
2023/12/27	2.1	53.20	2	53.50	53.50	0.1	7,538	0.00%
2023/12/26	2.1	52.80	13	52.28	53.00	-10.9	7,480	-0.15%
2023/12/25	12.5	50.75	2	50.90	49.95	10.5	7,324	0.14%
2023/12/22	4.1	52.96	4	53.35	53.20	0.1	7,252	0.00%
2023/12/21	1.1	53.81	9	53.74	53.60	-7.9	7,195	-0.11%
2023/12/20	0	0.00	1	51.80	52.00	-1	6,995	-0.01%
2023/12/18	3	51.10	2	50.80	51.30	1	7,084	0.01%
2023/12/14	2	51.10	6.2	50.61	50.60	-4.2	7,403	-0.06%
2023/12/13	0	0.00	4	51.40	51.50	-4	7,594	-0.05%
2023/12/11	1	50.20	2	50.85	50.90	-1	8,421	-0.01%
2023/12/08	3	50.70	0	0.00	50.60	3	8,403	0.04%
2023/12/07	2	51.30	0	0.00	51.20	2	8,341	0.02%
2023/12/06	6	52.38	3	53.23	52.50	3	8,257	0.04%
2023/12/05	217.2	53.92	262	53.87	53.60	-44.8	8,049	-0.56%	大買/大賣/
2023/12/04	14	54.10	5	53.14	55.00	9	7,193	0.13%
2023/12/01	0	0.00	2	50.05	50.30	-2	6,548	-0.03%
2023/11/30	4	48.64	4	49.06	48.50	0	6,363	0.00%
2023/11/28	4	48.93	6	49.29	48.90	-2	6,225	-0.03%
2023/11/27	1	46.75	0	0.00	46.60	1	5,540	0.02%
2023/11/24	0	0.00	1	45.55	45.10	-1	5,446	-0.02%
2023/11/22	1	44.20	0	0.00	44.20	1	5,474	0.02%
2023/11/14	0	0.00	1	43.00	42.20	-1	6,176	-0.02%
2023/11/09	0.2	43.05	0	0.00	43.00	0.2	6,250	0.00%
2023/11/08	0	0.00	1	43.25	43.45	-1	6,361	-0.02%
2023/10/31	5	41.92	0	0.00	41.70	5	6,473	0.08%
2023/10/26	5	42.55	0	0.00	42.30	5	6,662	0.08%
2023/10/23	0	0.00	4	44.28	44.30	-4	6,693	-0.06%
2023/10/20	1	45.55	0	0.00	45.60	1	6,689	0.01%
2023/10/19	1	47.00	0	0.00	47.15	1	6,775	0.01%
2023/10/18	5	45.28	15	46.26	45.25	-10	6,772	-0.15%
2023/10/17	1	45.90	0	0.00	45.60	1	6,811	0.01%
2023/10/11	7	47.74	0	0.00	47.15	7	6,906	0.10%
2023/10/06	10	48.37	1	49.00	48.90	9	6,844	0.13%
2023/10/03	12	46.63	0	0.00	46.50	12	6,612	0.18%
2023/10/02	2	47.40	0	0.00	47.35	2	6,614	0.03%
2023/09/27	3	49.20	3	49.20	48.45	0	6,577	0.00%
2023/09/26	1	48.30	0	0.00	48.75	1	6,572	0.02%
2023/09/25	4	48.80	0	0.00	48.70	4	6,554	0.06%
2023/09/22	12	49.66	10	49.45	49.65	2	6,523	0.03%
2023/09/21	2	49.55	1	49.45	49.45	1	6,474	0.02%
2023/09/20	2	50.90	4	50.60	50.00	-2	6,315	-0.03%
2023/09/19	3.2	51.36	2	50.50	50.50	1.2	6,030	0.02%
2023/09/18	1.3	51.25	2	50.85	50.50	-0.7	5,762	-0.01%
2023/09/15	41	52.16	36.1	51.34	51.40	4.9	5,563	0.09%
2023/09/14	11	50.16	6	49.10	50.90	5	4,974	0.10%
2023/09/08	2.1	46.17	0	0.00	45.80	2.1	4,591	0.05%
2023/08/30	0	0.00	1	45.75	45.55	-1	4,585	-0.02%
2023/08/29	0	0.00	3	44.75	45.50	-3	4,615	-0.07%
2023/08/25	1	43.65	5	43.80	43.30	-4	4,724	-0.08%
2023/08/24	1	44.25	0	0.00	43.60	1	4,812	0.02%
2023/08/23	2	44.60	0	0.00	44.65	2	4,852	0.04%
2023/08/22	2	44.45	1	45.20	45.15	1	4,915	0.02%
2023/08/21	1	45.55	1	45.80	45.80	0	4,840	0.00%
2023/08/18	10	47.19	9	47.51	47.50	1	4,706	0.02%
2023/08/17	2	43.95	1	43.90	43.95	1	4,435	0.02%
2023/08/16	0	0.00	1	43.00	42.25	-1	4,388	-0.02%
2023/08/14	5	42.83	12	42.64	41.80	-7	4,360	-0.16%
2023/08/11	1	44.95	1	45.40	44.60	0	4,260	0.00%
2023/08/10	2	45.15	0	0.00	45.25	2	4,239	0.05%
2023/08/07	1	46.70	0	0.00	46.90	1	4,196	0.02%
2023/08/02	9	47.42	5	46.80	47.35	4	4,185	0.10%
2023/08/01	1	46.90	1	46.90	47.05	0	4,123	0.00%
2023/07/31	2	45.63	1	45.45	45.55	1	4,046	0.02%
2023/07/28	11	47.30	0	0.00	46.40	11	4,008	0.27%
2023/07/21	2	46.53	0	0.00	46.45	2	3,800	0.05%
2023/07/17	0.1	45.75	2	45.65	45.65	-1.9	3,553	-0.05%
2023/07/14	2	45.90	0	0.00	46.05	2	3,583	0.06%
2023/07/13	2.2	45.96	10	45.36	45.15	-7.8	3,621	-0.22%
2023/07/12	1.3	46.70	7	46.75	46.60	-5.7	3,597	-0.16%
2023/07/07	1.1	48.17	0	0.00	48.00	1.1	3,668	0.03%
2023/07/06	2	48.90	2	49.15	48.85	0	3,678	0.00%
2023/07/04	4	49.11	2	49.70	48.75	2	3,852	0.05%
2023/06/30	2	48.95	2	49.20	48.80	0	3,771	0.00%
2023/06/28	0.2	49.25	0	0.00	48.95	0.2	3,768	0.01%
2023/06/27	1	50.10	0	0.00	49.80	1	3,808	0.03%
2023/06/21	2.2	49.93	0	0.00	50.00	2.2	3,998	0.06%
2023/06/15	1	50.70	2	51.00	50.70	-1	4,155	-0.02%
2023/06/13	0	0.00	1	50.50	50.30	-1	4,284	-0.02%
2023/06/12	12	50.85	0	0.00	50.30	12	4,436	0.27%
2023/06/08	0	0.00	1	51.10	50.80	-1	4,597	-0.02%
2023/06/05	1	50.30	0	0.00	50.20	1	4,725	0.02%
2023/06/01	5	49.82	0	0.00	49.70	5	4,924	0.10%
2023/05/31	3	51.77	0	0.00	51.00	3	5,012	0.06%
2023/05/30	3	53.57	13	53.99	52.30	-10	5,388	-0.19%
2023/05/29	1	60.00	0	0.00	60.30	1	5,653	0.02%
2023/05/26	5	59.44	0	0.00	59.00	5	6,084	0.08%
2023/05/25	1	61.80	0	0.00	61.30	1	6,260	0.02%
2023/05/24	1	62.70	0	0.00	62.90	1	6,258	0.02%
2023/05/23	2	63.00	0	0.00	63.00	2	6,258	0.03%
2023/05/22	0	0.00	1	63.40	63.30	-1	6,247	-0.02%
2023/05/15	3	62.80	0	0.00	62.70	3	6,235	0.05%
2023/05/12	1	62.50	0	0.00	62.20	1	6,224	0.02%
2023/05/09	0	0.00	0	61.00	60.70	0	6,249	0.00%
2023/05/05	4.1	61.38	4	61.10	61.10	0.1	6,320	0.00%
2023/05/03	2	62.85	1	62.80	62.80	1	6,367	0.02%
2023/04/28	0	0.00	1	63.80	64.10	-1	6,401	-0.02%
2023/04/27	0	0.00	1	62.30	62.20	-1	6,405	-0.02%
2023/04/26	2.1	61.54	1	61.60	62.00	1.1	6,421	0.02%
2023/04/25	1	62.30	1	62.00	62.00	0	6,421	0.00%
2023/04/21	2	62.50	0	0.00	62.80	2	6,453	0.03%
2023/04/20	3	62.87	2	63.50	62.70	1	6,450	0.02%
2023/04/19	3	63.77	0	0.00	63.50	3	6,465	0.05%
2023/04/18	1	65.20	0	0.00	64.60	1	6,505	0.02%
2023/04/13	2	65.00	2	64.60	64.60	0	6,660	0.00%
2023/04/12	1	65.80	1	66.30	65.80	0	6,635	0.00%
2023/04/11	6	65.77	20	65.95	65.80	-14	6,629	-0.21%
2023/04/10	16	66.89	0	0.00	66.40	16	6,650	0.24%
2023/03/29	1	63.90	1	63.50	63.50	0	8,017	0.00%
2023/03/28	6	64.38	0	64.60	64.10	6	8,393	0.07%
2023/03/27	27	66.00	34	65.81	66.00	-7	8,799	-0.08%
2023/03/24	10	63.84	2	63.95	63.70	8	9,368	0.09%
2023/03/23	18	64.74	10	65.11	64.30	8	9,661	0.08%
2023/03/22	14	68.50	15	68.35	68.50	-1	9,562	-0.01%
2023/03/21	1	67.30	1	67.70	67.60	0	9,583	0.00%
2023/03/20	13	67.45	13	67.74	67.50	0	9,621	0.00%
2023/03/17	8	67.73	11	67.69	67.70	-3	9,707	-0.03%
2023/03/16	5	68.44	4	68.98	67.60	1	9,741	0.01%
2023/03/15	14	68.63	16	69.19	68.60	-2	9,749	-0.02%
2023/03/14	8	68.20	8	67.35	68.20	0	9,785	0.00%
2023/03/13	2	65.60	0	0.00	66.00	2	9,754	0.02%
2023/03/10	0	0.00	3	66.77	66.50	-3	9,724	-0.03%
2023/03/08	4	68.00	18	67.29	67.20	-14	9,788	-0.14%
2023/03/07	4	68.75	0	0.00	68.30	4	9,822	0.04%
2023/03/06	4	68.75	1	69.50	68.50	3	9,870	0.03%
2023/03/03	18	70.06	16	70.25	70.60	2	9,858	0.02%
2023/03/02	16	69.92	22	70.43	69.90	-6	9,745	-0.06%
2023/03/01	17	68.60	6	67.40	67.40	11	9,362	0.12%
2023/02/24	19	67.24	15.3	67.95	68.00	3.8	9,027	0.04%
2023/02/23	1	63.70	10.2	64.01	65.50	-9.2	8,555	-0.11%
2023/02/22	0	0.00	2	62.20	61.90	-2	8,291	-0.02%
2023/02/21	0	0.00	2	60.90	61.80	-2	8,291	-0.02%
2023/02/17	2	60.40	5	60.90	60.20	-3	8,532	-0.04%
2023/02/16	5	61.10	0	0.00	61.10	5	8,596	0.06%
2023/02/08	0	0.00	4	62.00	62.10	-4	9,368	-0.04%
2023/02/07	0	61.60	0	0.00	61.70	0	9,407	0.00%
2023/02/06	1	60.50	1	60.80	61.20	0	9,474	0.00%
2023/02/03	2	62.35	0	0.00	61.60	2	9,524	0.02%
2023/02/02	0	0.00	2	62.00	61.90	-2	9,532	-0.02%
2023/02/01	0	0.00	1	61.70	61.20	-1	9,558	-0.01%
2023/01/31	2.3	60.34	1	60.60	60.70	1.3	9,590	0.01%
2023/01/13	0	0.00	1	59.10	58.80	-1	9,758	-0.01%
2023/01/12	1	59.60	0	0.00	59.20	1	9,819	0.01%
2023/01/11	0	0.00	1	60.60	60.00	-1	9,844	-0.01%
2023/01/10	1	61.50	0	60.60	60.10	1	9,885	0.01%
2023/01/05	10	60.76	9	60.66	60.80	1	10,026	0.01%
2023/01/04	6	60.62	0	0.00	60.00	6	10,126	0.06%
2023/01/03	11	62.03	7	62.33	62.60	4	10,141	0.04%
2022/12/30	4	61.40	4	61.75	61.40	0	10,203	0.00%
2022/12/29	2	61.60	2	61.90	61.40	0	10,319	0.00%
2022/12/28	2	61.70	1	61.30	61.30	1	10,428	0.01%
2022/12/27	8	62.65	2	62.10	62.10	6	10,510	0.06%
2022/12/26	4	62.73	12	62.92	62.70	-8	10,577	-0.08%
2022/12/23	6	64.98	4	64.78	64.80	2	10,549	0.02%
2022/12/22	43	66.09	48	66.21	67.00	-5	10,436	-0.05%
2022/12/21	5	64.10	4	64.48	64.80	1	9,828	0.01%
2022/12/20	0	0.00	3	63.47	62.80	-3	9,502	-0.03%
2022/12/19	18	62.92	11	62.71	61.90	7	9,246	0.08%
2022/12/16	26	64.70	20	64.64	64.40	6	8,936	0.07%
2022/12/15	1	60.60	11	62.07	63.50	-10	8,658	-0.12%
2022/12/14	1	58.30	2	58.35	58.80	-1	8,714	-0.01%
2022/12/13	1	59.80	0	0.00	59.60	1	8,698	0.01%
2022/12/09	33	59.81	24	59.65	60.10	9	8,953	0.10%
2022/12/08	2	57.60	2	57.90	57.80	0	9,250	0.00%
2022/12/07	13	58.66	2	59.90	58.20	11	9,439	0.12%
2022/12/06	2	59.80	4	60.60	57.90	-2	9,468	-0.02%
2022/12/05	3	61.67	6	62.27	61.30	-3	9,428	-0.03%
2022/12/02	5	61.56	3	61.97	61.50	2	9,492	0.02%
2022/12/01	21	62.33	13	62.75	61.50	8	9,529	0.08%
2022/11/30	14	61.90	15	61.15	61.90	-1	9,486	-0.01%
2022/11/29	16	60.72	16	59.61	61.30	0	9,493	0.00%
2022/11/28	2	60.90	3	59.67	59.40	-1	9,552	-0.01%
2022/11/25	24	60.94	32	61.18	60.70	-8	9,562	-0.08%
2022/11/24	4	59.75	1	59.70	59.80	3	9,497	0.03%
2022/11/23	13	58.70	13	58.80	58.70	0	9,479	0.00%
2022/11/21	5	56.68	4	56.90	56.40	1	9,576	0.01%
2022/11/18	10	57.92	10	58.54	57.70	0	9,624	0.00%
2022/11/17	2	58.60	0	0.00	58.50	2	9,620	0.02%
2022/11/16	4	60.05	5	59.60	59.00	-1	9,648	-0.01%
2022/11/15	31	58.49	18	58.21	58.50	13	9,664	0.13%
2022/11/14	1	57.80	2	58.35	58.30	-1	9,673	-0.01%
2022/11/11	15	57.39	14	57.83	57.30	1	9,690	0.01%
2022/11/09	4	57.10	9	56.81	57.10	-5	9,694	-0.05%
2022/11/08	24	57.20	24.1	57.61	56.70	-0.1	9,791	0.00%
2022/11/07	8	55.89	3	56.23	55.60	5	9,677	0.05%
2022/11/02	0	0.00	1	51.90	52.00	-1	9,427	-0.01%
2022/11/01	1	51.00	0	0.00	51.10	1	9,403	0.01%
2022/10/31	2	51.80	3	52.47	52.30	-1	9,403	-0.01%
2022/10/28	1	53.20	1	53.50	52.80	0	9,457	0.00%
2022/10/27	3	53.93	1	54.10	54.10	2	9,421	0.02%
2022/10/25	0	0.00	1	55.40	54.40	-1	9,401	-0.01%
2022/10/24	2	55.70	2	55.50	55.40	0	9,443	0.00%
2022/10/20	4	52.00	4	52.38	53.00	0	9,375	0.00%
2022/10/18	18	54.70	19	54.58	54.70	-1	9,388	-0.01%
2022/10/17	27	53.48	30	51.65	53.50	-3	9,488	-0.03%
2022/10/14	2	54.00	4.1	54.03	54.00	-2.1	9,776	-0.02%
2022/10/13	1.1	51.44	0	0.00	51.60	1.1	9,780	0.01%
2022/10/12	3	53.97	4	54.75	53.80	-1	9,889	-0.01%
2022/10/11	7	56.49	17	56.34	56.10	-10	9,820	-0.10%
2022/10/07	27	59.05	22	59.20	58.90	5	9,705	0.05%
2022/10/06	8	57.83	9	57.37	58.30	-1	9,651	-0.01%
2022/10/05	3	57.57	2	57.60	57.40	1	9,582	0.01%
2022/10/04	0	0.00	3	56.03	56.50	-3	9,528	-0.03%
2022/10/03	28	53.90	28	53.44	53.90	0	9,458	0.00%
2022/09/30	12	50.95	13	50.22	51.70	-1	9,524	-0.01%
2022/09/28	0	0.00	1	52.50	51.50	-1	10,070	-0.01%
2022/09/27	3	55.47	4	55.65	55.50	-1	10,023	-0.01%
2022/09/26	1	56.30	5	56.14	55.20	-4	10,039	-0.04%
2022/09/23	15	58.82	11	58.92	57.90	4	10,118	0.04%
2022/09/22	21	59.32	18	58.71	58.00	3	10,163	0.03%
2022/09/21	10	58.56	22	58.22	59.70	-12	9,902	-0.12%
2022/09/19	24	56.02	17	56.22	55.10	7	10,215	0.07%
2022/09/16	23	59.00	23	58.80	59.10	0	10,379	0.00%
2022/09/15	31	58.82	32	58.45	59.00	-1	10,546	-0.01%
2022/09/14	15	56.16	26	56.45	56.70	-11	10,629	-0.10%
2022/09/13	11	55.25	0	0.00	54.60	11	10,650	0.10%
2022/09/12	5	55.86	5	55.54	55.80	0	10,866	0.00%
2022/09/08	4	52.83	2	52.90	52.70	2	10,952	0.02%
2022/09/06	8	55.64	0	0.00	55.10	8	11,209	0.07%
2022/09/02	28	54.30	14	53.91	54.10	14	11,571	0.12%
2022/09/01	1	56.80	0	0.00	55.80	1	11,840	0.01%
2022/08/31	1	58.10	2	57.75	57.90	-1	12,072	-0.01%
2022/08/30	4	57.90	4	58.10	57.90	0	12,243	0.00%
2022/08/29	5.1	58.36	2	58.10	58.00	3.1	12,384	0.03%
2022/08/26	4	62.65	0	0.00	62.60	4	12,564	0.03%
2022/08/25	3	62.90	4	62.60	62.20	-1	12,740	-0.01%
2022/08/24	2	63.35	0	0.00	62.80	2	13,040	0.02%
2022/08/23	2.2	64.42	0	0.00	63.80	2.2	13,155	0.02%
2022/08/22	2	65.70	1	66.40	64.90	1	13,280	0.01%
2022/08/19	2	68.65	0	0.00	68.10	2	13,663	0.01%
2022/08/18	1	70.10	0	0.00	69.30	1	13,935	0.01%
2022/08/17	1	69.00	3	69.40	69.20	-2	14,208	-0.01%
2022/08/16	4	69.10	2	69.00	68.50	2	14,467	0.01%
2022/08/15	3	68.50	1	69.30	69.60	2	15,072	0.01%
2022/08/04	2	67.00	0	0.00	66.40	2	16,756	0.01%
2022/08/02	19	67.41	19	67.18	68.00	0	17,767	0.00%
2022/08/01	1	68.80	1	68.80	68.80	0	18,273	0.00%
2022/07/29	0	0.00	1	69.40	68.60	-1	18,835	-0.01%
2022/07/28	15	67.80	15	68.10	68.00	0	19,610	0.00%
2022/07/25	0	0.00	1	67.70	68.00	-1	20,856	0.00%
2022/07/22	1	69.20	0	0.00	69.50	1	20,982	0.00%
2022/07/21	3	70.90	2	68.30	68.20	1	21,120	0.00%
2022/07/20	15	67.24	14	68.07	67.20	1	20,998	0.00%
2022/07/19	1	68.50	1.2	67.80	67.80	-0.2	21,373	0.00%
2022/07/15	1	64.90	2	65.15	65.30	-1	22,470	0.00%
2022/07/14	6	66.00	6	65.33	66.30	0	23,861	0.00%
2022/07/13	1	64.80	0	0.00	64.70	1	24,483	0.00%
2022/07/12	16.2	63.96	16	64.10	64.00	0.2	24,813	0.00%
2022/07/11	7	66.80	7	67.36	67.10	0	25,378	0.00%
2022/07/08	9	66.78	8	67.48	67.10	1	25,436	0.00%
2022/07/07	23	65.42	22	64.16	65.60	1	25,271	0.00%
2022/07/06	9	65.93	8	66.50	65.30	1	25,067	0.00%
2022/07/05	38	65.00	42	62.64	64.30	-4	24,880	-0.02%
2022/07/04	0	0.00	16	61.62	62.10	-16	24,830	-0.06%
2022/07/01	3	63.50	1	61.80	61.80	2	24,789	0.01%
2022/06/30	1	66.00	0	0.00	65.00	1	24,566	0.00%
2022/06/29	20	67.79	19	68.00	67.90	1	24,375	0.00%
2022/06/28	45	70.27	68	70.24	70.30	-23	24,253	-0.09%
2022/06/27	18	71.32	6	71.75	71.20	12	24,082	0.05%
2022/06/24	22	67.31	6	67.43	66.80	16	23,592	0.07%
2022/06/23	4	67.10	4	68.08	66.40	0	23,286	0.00%
2022/06/22	27	69.69	22	69.92	68.00	5	23,057	0.02%
2022/06/21	11	73.08	10	73.38	73.10	1	22,630	0.00%
2022/06/20	3	75.97	7	74.76	72.60	-4	22,392	-0.02%
2022/06/16	8	82.25	6	82.42	80.00	2	21,857	0.01%
2022/06/15	19	84.62	15	85.36	83.60	4	21,658	0.02%
2022/06/14	36	85.47	33	85.24	85.40	3	21,510	0.01%
2022/06/13	32	87.90	28	87.27	87.30	4	21,437	0.02%
2022/06/10	6	90.67	4	90.40	91.00	2	21,527	0.01%
2022/06/09	6	94.33	2	93.85	93.10	4	21,528	0.02%
2022/06/08	11	98.64	8	98.86	98.20	3	21,804	0.01%
2022/06/07	13	103.69	12	104.54	104.50	1	22,353	0.00%
2022/06/06	3	104.83	3	104.50	102.00	0	22,305	0.00%
2022/06/02	2	103.50	2	103.75	103.50	0	22,127	0.00%
2022/06/01	9	100.59	15	100.05	102.00	-6	22,033	-0.03%
2022/05/31	4	97.35	5	97.56	97.60	-1	21,879	0.00%
2022/05/30	20	97.73	14	97.60	97.80	6	21,952	0.03%
2022/05/27	33	97.85	28.2	98.03	97.50	4.8	21,887	0.02%
2022/05/26	35	99.30	48	99.69	100.50	-13	21,470	-0.06%
2022/05/25	30	97.96	35	97.71	97.70	-5	21,354	-0.02%
2022/05/24	35	97.52	35.2	97.98	97.20	-0.2	21,214	0.00%
2022/05/23	29.2	98.14	22	97.53	97.40	7.2	21,216	0.03%
2022/05/20	13	94.00	16	93.78	93.60	-3	20,693	-0.01%
2022/05/19	23	90.50	19	91.17	91.90	4	20,716	0.02%
2022/05/18	22	93.42	24	93.55	93.40	-2	20,599	-0.01%
2022/05/17	19	93.40	13	92.48	91.80	6	20,581	0.03%
2022/05/16	41	94.48	41	94.04	95.50	0	20,511	0.00%
2022/05/13	18.2	95.24	15	95.98	94.60	3.2	20,239	0.02%
2022/05/12	25	96.50	20	96.72	94.50	5	20,084	0.02%
2022/05/11	6	98.62	5	99.38	98.00	1	19,675	0.01%
2022/05/10	21	102.19	18.2	102.71	101.00	2.9	19,482	0.01%
2022/05/09	16	102.28	14	103.36	100.50	2	18,875	0.01%
2022/05/06	10	106.40	14	106.39	108.00	-4	18,397	-0.02%
2022/05/05	24	103.98	36	102.89	105.00	-12	17,863	-0.07%
2022/05/04	33	98.88	34	99.07	100.50	-1	17,011	-0.01%
2022/05/03	22	94.52	20	92.03	94.60	2	16,316	0.01%
2022/04/29	19	91.60	25	91.75	92.20	-6	16,138	-0.04%
2022/04/28	19	87.40	16	88.41	87.00	3	15,888	0.02%
2022/04/27	1	85.30	0	0.00	86.00	1	15,709	0.01%
2022/04/26	22	87.26	13	85.52	85.40	9	15,567	0.06%
2022/04/25	113	93.35	113	89.14	88.30	0	15,288	0.00%	大買/大賣/
2022/04/22	77.1	98.04	72	98.44	97.80	5.1	14,841	0.03%
2022/04/21	10	101.50	12.1	102.29	100.50	-2.1	14,272	-0.01%
2022/04/20	29	100.99	30	101.21	98.60	-1	13,562	-0.01%
2022/04/19	36.2	98.56	32	99.35	98.50	4.2	12,164	0.03%
2022/04/18	11	96.07	12	98.31	95.80	-1	11,499	-0.01%
2022/04/15	18	95.44	35	98.17	99.30	-17	11,147	-0.15%
2022/04/14	4	90.83	5	91.16	91.10	-1	10,553	-0.01%
2022/04/13	2	88.30	3	88.80	88.40	-1	10,569	-0.01%
2022/04/12	11	88.03	8	87.89	87.70	3	10,571	0.03%
2022/04/11	4	90.50	1	89.80	90.50	3	10,472	0.03%
2022/04/08	22	88.50	23.4	87.58	88.50	-1.4	10,337	-0.01%
2022/04/07	0	0.00	3	88.37	84.80	-3	10,279	-0.03%
2022/04/06	1	86.00	0	0.00	87.50	1	10,235	0.01%
2022/04/01	6	87.50	7	86.84	87.50	-1	10,292	-0.01%
2022/03/31	3	86.40	4	86.38	86.40	-1	10,304	-0.01%
2022/03/30	14	86.88	12	86.03	86.90	2	10,330	0.02%
2022/03/29	8	86.29	5	87.48	86.30	3	10,363	0.03%
2022/03/28	2	84.40	2	85.15	86.50	0	10,438	0.00%
2022/03/25	0	0.00	2	83.80	84.70	-2	10,660	-0.02%
2022/03/24	0	0.00	1.9	86.59	86.40	-1.9	10,848	-0.02%
2022/03/23	2	87.50	2	88.30	88.00	0	11,509	0.00%
2022/03/22	2	87.20	0	0.00	86.70	2	12,102	0.02%
2022/03/18	1	88.80	0	0.00	88.30	1	12,395	0.01%
2022/03/17	2	88.80	0	0.00	88.50	2	12,374	0.02%
2022/03/16	4	89.23	15	90.73	87.50	-11	12,354	-0.09%
2022/03/15	63	98.52	60	95.44	92.20	3	12,199	0.02%
2022/03/14	82	100.58	83	100.94	99.40	-1	12,142	-0.01%
2022/03/11	49	97.93	47	98.48	99.50	2	11,808	0.02%
2022/03/10	8	97.25	28	97.44	99.50	-20	11,305	-0.18%
2022/03/09	12	89.15	1	89.50	90.50	11	10,610	0.10%
2022/03/08	4	85.90	1	88.60	85.90	3	10,644	0.03%
2022/03/07	54	89.40	75	89.33	89.90	-21	10,536	-0.20%
2022/03/04	29	93.81	3	93.00	91.50	26	10,468	0.25%
2022/03/03	18	93.18	21	93.53	93.50	-3	10,289	-0.03%
2022/03/02	2	91.70	18	91.22	92.00	-16	10,161	-0.16%
2022/03/01	21	92.20	42	91.57	92.70	-21	10,086	-0.21%
2022/02/25	43	91.16	17	92.17	89.90	26	9,997	0.26%
2022/02/24	17	90.77	20	90.81	89.80	-3	9,799	-0.03%
2022/02/23	65	91.01	71	91.22	91.90	-6	9,637	-0.06%
2022/02/22	14	88.97	15	89.70	89.50	-1	9,332	-0.01%
2022/02/21	26	90.47	20	90.98	90.00	6	9,196	0.07%
2022/02/18	41	89.58	42.4	89.22	89.90	-1.4	9,023	-0.02%
2022/02/17	5	89.48	8	88.11	88.50	-3	8,932	-0.03%
2022/02/16	0	0.00	5	88.48	89.60	-5	8,823	-0.06%
2022/02/15	3	84.60	3	84.60	84.30	0	8,687	0.00%
2022/02/14	14	83.89	14	83.40	83.20	0	8,690	0.00%
2022/02/11	2	84.60	3	83.23	83.00	-1	8,694	-0.01%
2022/02/10	2	84.00	6	83.88	84.00	-4	8,765	-0.05%
2022/02/09	2	80.15	12	80.89	81.00	-10	8,665	-0.12%
2022/02/08	0	0.00	1	80.20	79.80	-1	8,694	-0.01%
2022/02/07	1	78.70	4	75.78	78.50	-3	8,886	-0.03%
2022/01/24	10	74.90	5	74.10	75.90	5	9,262	0.05%
2022/01/21	0	0.00	9	76.07	77.50	-9	9,285	-0.10%
2022/01/19	11	75.65	4	78.60	74.90	7	9,303	0.08%
2022/01/18	5	78.48	3	78.90	79.00	2	9,205	0.02%
2022/01/17	1	77.90	0	0.00	78.50	1	9,291	0.01%
2022/01/13	0	0.00	1	78.20	78.20	-1	9,432	-0.01%
2022/01/12	0	0.00	2	78.00	78.00	-2	9,517	-0.02%
2022/01/11	2	80.30	3	79.27	79.40	-1	9,558	-0.01%
2022/01/10	0	0.00	8	79.95	79.60	-8	9,759	-0.08%
2022/01/07	0	0.00	2	79.75	79.80	-2	9,786	-0.02%
2022/01/06	11	82.49	5	81.60	81.60	6	9,897	0.06%
2022/01/05	2	81.75	2	81.40	81.40	0	9,908	0.00%
2022/01/04	2	80.80	3	81.10	81.00	-1	10,021	-0.01%
2022/01/03	5	79.50	6	78.90	80.30	-1	10,181	-0.01%
2021/12/30	1	81.60	3	81.43	81.60	-2	10,494	-0.02%
2021/12/24	9	82.79	16	82.71	82.80	-7	11,269	-0.06%
2021/12/22	10	83.86	2	83.50	83.50	8	11,633	0.07%
2021/12/21	3	83.17	8	82.81	83.50	-5	11,559	-0.04%
2021/12/20	7	83.91	11	84.35	83.00	-4	11,394	-0.04%
2021/12/17	8	83.25	21	83.69	83.40	-13	11,254	-0.12%
2021/12/16	6	79.12	7	79.57	79.70	-1	10,636	-0.01%
2021/12/15	0	0.00	6	75.78	77.50	-6	10,067	-0.06%
2021/12/14	1	72.70	0	0.00	70.50	1	9,882	0.01%
2021/12/13	1	73.40	0	0.00	73.20	1	9,896	0.01%
2021/12/10	1	72.80	1	72.90	72.60	0	9,981	0.00%
2021/12/09	2	74.45	1	76.60	74.70	1	10,063	0.01%
2021/12/08	12	76.43	4	76.48	75.70	8	10,226	0.08%
2021/12/07	6	73.67	1	75.00	75.30	5	10,085	0.05%
2021/12/06	4	75.15	5	75.16	74.10	-1	10,137	-0.01%
2021/12/03	4	74.78	2	76.10	73.00	2	10,232	0.02%
2021/12/02	1	76.00	2	74.60	74.90	-1	10,590	-0.01%
2021/11/30	0	0.00	1	73.20	73.10	-1	11,010	-0.01%
2021/11/29	1	68.70	0	0.00	70.60	1	11,221	0.01%
2021/11/26	3	72.83	0	0.00	69.80	3	11,592	0.03%
2021/11/25	0	0.00	5	74.00	74.00	-5	11,822	-0.04%
2021/11/24	0	0.00	8	73.10	73.20	-8	12,403	-0.06%
2021/11/22	1	70.80	0	0.00	71.40	1	13,003	0.01%
2021/11/19	1	69.80	1	69.60	69.50	0	13,714	0.00%
2021/11/17	3	70.80	0	0.00	70.80	3	15,308	0.02%
2021/11/16	0	0.00	1	73.30	72.80	-1	15,561	-0.01%
2021/11/15	1	70.70	0	0.00	70.60	1	16,377	0.01%
2021/11/10	9	72.74	0	0.00	72.60	9	16,824	0.05%
2021/11/09	5	71.52	4	72.28	72.90	1	16,866	0.01%
2021/11/08	19	70.86	11	70.49	71.60	8	16,862	0.05%
2021/11/05	2	69.35	0	0.00	70.30	2	16,934	0.01%
2021/11/04	30	71.20	36	72.11	69.10	-6	17,083	-0.04%
2021/11/03	3	70.23	0	0.00	68.00	3	17,159	0.02%
2021/11/01	1	65.90	3	66.60	67.00	-2	17,840	-0.01%
2021/10/27	1	66.30	0	0.00	65.70	1	18,117	0.01%
2021/10/26	1	68.40	2	67.90	68.00	-1	18,603	-0.01%
2021/10/25	2	68.80	1	69.20	68.70	1	19,193	0.01%
2021/10/22	15	68.19	2	69.10	68.20	13	19,525	0.07%
2021/10/21	0	0.00	7	70.51	70.20	-7	19,883	-0.04%
2021/10/20	7	68.80	8	69.44	68.80	-1	20,089	0.00%
2021/10/19	1	67.30	0	0.00	67.70	1	20,461	0.00%
2021/10/18	12	67.43	17	66.10	67.70	-5	20,902	-0.02%
2021/10/15	9	67.93	4	67.80	68.10	5	21,232	0.02%
2021/10/14	0	0.00	2	67.25	68.20	-2	21,392	-0.01%
2021/10/13	8	70.24	5	68.40	67.70	3	21,481	0.01%
2021/10/12	7	69.67	6	71.33	69.60	1	22,429	0.00%
2021/10/08	7	76.06	5	76.52	76.30	2	22,963	0.01%
2021/10/07	15	75.98	13	76.15	75.50	2	23,501	0.01%
2021/10/06	31	71.37	31	71.50	71.30	0	23,866	0.00%
2021/10/05	15.2	71.40	14	70.56	71.50	1.2	24,268	0.00%
2021/10/04	13	72.64	15	71.63	70.50	-2	24,809	-0.01%
2021/10/01	55.2	77.53	63	76.08	74.40	-7.8	25,770	-0.03%
2021/09/30	12	80.53	10.3	79.89	80.90	1.7	26,652	0.01%
2021/09/29	14	77.04	8	77.89	77.00	6	27,527	0.02%
2021/09/27	4	80.08	4	80.30	79.20	0	29,831	0.00%
2021/09/24	17	80.94	16	80.64	81.20	1	33,083	0.00%
2021/09/23	2	78.90	3	79.80	78.90	-1	34,886	0.00%
2021/09/22	7	77.93	7	78.27	77.80	0	37,267	0.00%
2021/09/17	23	79.63	22	79.61	80.00	1	39,933	0.00%
2021/09/16	28	79.30	28	79.57	79.30	0	42,963	0.00%
2021/09/15	18	79.69	18	79.34	79.90	0	46,178	0.00%
2021/09/14	13	78.34	12	80.07	78.30	1	48,285	0.00%
2021/09/13	8	80.01	6	80.05	79.50	2	51,510	0.00%
2021/09/10	4	78.60	4	78.90	78.80	0	51,714	0.00%
2021/09/09	1	77.80	5	78.82	78.20	-4	53,088	-0.01%
2021/09/08	16	79.34	17	78.12	79.40	-1	53,904	0.00%
2021/09/07	4	81.40	2	78.60	78.20	2	55,329	0.00%
2021/09/06	14	78.66	14	79.15	77.70	0	55,943	0.00%
2021/09/03	16	81.51	18	82.13	81.30	-2	56,818	0.00%
2021/09/02	14	82.54	4	84.65	84.60	10	56,864	0.02%
2021/09/01	16	85.74	9	85.92	83.50	7	57,142	0.01%
2021/08/31	15	89.84	13	89.24	89.50	2	57,798	0.00%
2021/08/30	26	90.92	35	92.38	90.50	-9	58,324	-0.02%
2021/08/27	21	88.33	23.4	89.19	88.80	-2.4	58,913	0.00%
2021/08/26	15	89.77	18	89.98	89.70	-3	61,224	0.00%
2021/08/25	22	90.40	33.1	89.46	91.00	-11.1	62,654	-0.02%
2021/08/24	36	88.78	36	90.48	87.00	0	62,379	0.00%
2021/08/23	2	84.40	10.2	86.96	87.30	-8.2	61,844	-0.01%
2021/08/20	3.4	78.79	2	77.85	79.40	1.4	62,542	0.00%
2021/08/19	23	81.86	18	81.79	76.70	5	62,969	0.01%
2021/08/18	3	80.53	13	78.47	81.60	-10	62,946	-0.02%
2021/08/17	2.1	76.38	1	77.20	74.20	1.1	63,698	0.00%
2021/08/16	12	75.53	11	76.25	76.10	1	65,314	0.00%
2021/08/13	0	0.00	2	78.65	76.10	-2	66,434	0.00%
2021/08/12	4	77.78	2	77.50	77.90	2	67,719	0.00%
2021/08/11	0	0.00	2	76.70	76.40	-2	68,500	0.00%
2021/08/10	14	77.87	14	78.60	77.10	0	68,870	0.00%
2021/08/09	6	81.55	4	81.53	79.60	2	69,060	0.00%
2021/08/06	6	83.47	7	82.89	82.00	-1	69,491	0.00%
2021/08/05	7	79.80	7	79.90	79.20	0	69,395	0.00%
2021/08/04	1	77.80	2	78.10	78.50	-1	69,542	0.00%
2021/08/03	24	78.78	24	79.12	77.90	0	70,666	0.00%
2021/08/02	19	78.32	17	78.83	79.00	2	70,835	0.00%
2021/07/30	8	82.11	6	81.45	78.00	2	70,764	0.00%
2021/07/29	8	79.01	18	80.64	83.20	-10	70,488	-0.01%
2021/07/28	15	76.57	15	75.75	75.70	0	70,084	0.00%
2021/07/27	4	79.18	5	78.22	75.00	-1	69,851	0.00%
2021/07/26	8	79.78	8	79.86	78.00	0	69,664	0.00%
2021/07/23	16	81.42	5	79.62	81.60	11	69,686	0.02%
2021/07/22	10	78.25	14.4	78.40	78.20	-4.4	69,480	-0.01%
2021/07/21	8	82.45	13	82.84	79.50	-5	69,262	-0.01%
2021/07/20	7	84.30	8	83.63	83.00	-1	69,033	0.00%
2021/07/19	9	87.42	6	87.73	86.60	3	70,040	0.00%
2021/07/16	17	91.81	18	91.92	88.00	-1	70,757	0.00%
2021/07/15	30	88.49	36	89.96	91.40	-6	70,483	-0.01%
2021/07/14	3	84.17	7	85.49	83.10	-4	71,253	-0.01%
2021/07/13	20	89.12	25	90.20	88.00	-5	71,451	-0.01%
2021/07/12	7	96.93	6.2	96.90	95.00	0.8	71,273	0.00%
2021/07/09	127	97.37	118	94.46	95.00	9	70,768	0.01%	大買/大賣/
2021/07/08	113	99.58	104	100.32	101.00	9	70,237	0.01%	大買/大賣/
2021/07/07	119.1	103.20	114	100.50	96.40	5.1	69,118	0.01%	大買/大賣/
2021/07/06	111	103.59	101	102.16	99.90	10	68,179	0.01%	大買/大賣/
2021/07/05	11	100.22	23	100.77	99.30	-12	67,273	-0.02%
2021/07/02	22	111.18	33.2	112.49	109.50	-11.2	66,281	-0.02%
2021/07/01	54	114.81	56	114.12	111.00	-2	65,435	0.00%
2021/06/30	14	104.61	18.8	107.62	110.50	-4.8	62,480	-0.01%
2021/06/29	40.2	106.16	41.2	105.72	100.50	-1	60,994	0.00%
2021/06/28	74.3	107.68	56	108.15	107.00	18.3	59,009	0.03%
2021/06/25	47	102.01	55.5	102.04	102.00	-8.5	56,329	-0.02%
2021/06/24	40.7	94.67	71.1	94.62	98.10	-30.3	53,319	-0.06%
2021/06/23	54	94.66	51	96.11	89.80	3	50,069	0.01%
2021/06/22	91.3	97.64	67.3	97.75	99.70	24	47,918	0.05%
2021/06/21	5	90.54	8.3	90.70	90.70	-3.3	44,599	-0.01%
2021/06/18	50	81.92	35	81.20	82.50	15	44,279	0.03%
2021/06/17	13	73.92	16	73.61	75.00	-3	43,059	-0.01%
2021/06/16	87	76.29	86	75.67	71.70	1	42,298	0.00%
2021/06/15	78	74.02	67	74.10	74.30	11	40,804	0.03%
2021/06/11	33	70.19	41	70.50	70.50	-8	39,747	-0.02%
2021/06/10	5	66.42	5	66.98	67.80	0	38,670	0.00%
2021/06/09	18	67.68	10	66.85	66.90	8	38,325	0.02%
2021/06/08	43	68.19	52	68.63	67.50	-9	37,791	-0.02%
2021/06/07	16.2	66.43	235	67.25	65.40	-218.9	36,736	-0.60%	大賣/鉅額交易
2021/06/04	23.7	73.03	15	73.95	70.20	8.7	35,885	0.02%
2021/06/03	205.1	78.16	172	79.11	76.70	33.1	34,724	0.10%	大買/大賣/
2021/06/02	26	73.16	44.2	75.59	77.00	-18.2	32,196	-0.06%
2021/06/01	19.1	69.43	31	69.21	70.00	-12	30,426	-0.04%
2021/05/31	32	69.79	27	69.57	67.40	5	29,963	0.02%
2021/05/28	21	69.05	19	68.98	68.60	2	29,180	0.01%
2021/05/27	21	67.13	12	67.18	68.20	9	28,200	0.03%
2021/05/26	27	66.64	22	65.90	66.10	5	27,470	0.02%
2021/05/25	23	69.64	24	68.74	65.50	-1	26,646	0.00%
2021/05/24	51	71.67	45	72.59	70.00	6	25,420	0.02%
2021/05/21	27	65.71	29.3	66.47	67.70	-2.3	23,704	-0.01%
2021/05/20	42	65.81	42	65.19	61.70	0	22,447	0.00%
2021/05/19	17	62.23	44.1	62.84	64.90	-27.1	21,046	-0.13%
2021/05/18	11	56.89	14	57.95	59.00	-3	20,204	-0.01%
2021/05/17	11.1	55.41	6	54.73	53.70	5.1	19,623	0.03%
2021/05/14	45	58.96	37	58.18	59.60	8	19,165	0.04%
2021/05/13	27.1	57.89	31	58.44	57.50	-3.9	18,372	-0.02%
2021/05/12	40.1	66.88	56	69.63	63.80	-15.9	17,695	-0.09%
2021/05/11	47.2	74.93	24.1	76.28	70.80	23.1	17,218	0.13%
2021/05/10	18.2	72.92	5	72.86	75.10	13.1	15,994	0.08%
2021/05/07	5	67.14	7	64.59	68.30	-2	15,655	-0.01%
2021/05/06	2.2	70.36	3	65.77	66.10	-0.8	15,376	-0.01%
2021/05/05	4.5	69.26	2	65.75	68.50	2.5	15,070	0.02%
2021/05/04	10	71.21	0	0.00	67.00	10	14,815	0.07%
2021/05/03	3	74.23	6	74.73	74.40	-3	14,627	-0.02%
2021/04/29	6	68.30	24	67.94	70.80	-18	14,362	-0.13%
2021/04/28	17	66.75	34	66.42	66.50	-17	14,027	-0.12%
2021/04/27	14	65.74	20	66.41	66.10	-6	13,789	-0.04%
2021/04/26	3	58.40	10	61.47	64.30	-7	13,492	-0.05%
2021/04/23	93	55.80	85	56.49	58.60	8	13,222	0.06%
2021/04/22	47.1	55.54	28	57.40	54.10	19.1	12,087	0.16%
2021/04/21	121	52.74	26	51.76	53.90	95	11,255	0.84%	大買/
2021/04/20	115	48.37	85	48.82	49.00	30	10,506	0.29%	大買/
2021/04/19	113	46.44	5	46.84	46.90	108	9,456	1.14%	大買/鉅額交易
2021/04/16	5	41.66	7	41.82	42.75	-2	8,607	-0.02%
2021/04/15	2	39.35	3	38.90	38.90	-1	8,037	-0.01%
2021/04/14	13	38.47	6	38.00	38.00	7	7,958	0.09%
2021/04/13	0	0.00	6.2	38.15	38.20	-6.2	7,811	-0.08%
2021/04/12	8	38.46	3	38.67	38.40	5	7,710	0.06%
2021/04/09	3	37.62	1	38.60	37.55	2	7,495	0.03%
2021/04/08	5	40.30	12	39.67	39.50	-7	7,199	-0.10%
2021/04/07	9	40.36	6	40.18	40.00	3	6,955	0.04%
2021/04/06	5	38.39	4	38.56	38.90	1	6,566	0.01%
2021/04/01	7	36.26	0.4	36.00	36.45	6.6	6,256	0.11%
2021/03/31	0.1	34.84	0.1	35.65	35.80	0	5,819	0.00%
2021/03/29	0	0.00	10	32.95	33.00	-10	5,308	-0.19%
2021/03/26	0	0.00	10	31.95	32.35	-10	5,372	-0.19%
2021/03/25	0	0.00	0.2	30.80	30.85	-0.2	5,535	0.00%
2021/03/23	0	0.00	5	32.07	32.40	-5	5,456	-0.09%
2021/03/22	2	33.38	3	32.73	32.95	-1	5,314	-0.02%
2021/03/19	0	0.00	4	31.88	32.00	-4	5,046	-0.08%
2021/03/18	4	30.81	1.9	31.09	31.45	2.1	4,834	0.04%
2021/03/15	1	29.30	0	0.00	29.85	1	4,593	0.02%
2021/03/11	0	0.00	4	28.90	28.80	-4	4,490	-0.09%
2021/03/05	3	27.80	0	0.00	27.90	3	4,276	0.07%
2021/03/03	0	0.00	8	27.89	27.95	-8	4,080	-0.20%
2021/02/25	0	0.00	3	27.35	27.90	-3	3,963	-0.08%
2021/02/24	0	0.00	1.7	27.06	27.10	-1.7	3,886	-0.04%
2021/02/23	0	0.00	13	27.02	26.85	-13	3,814	-0.34%
2021/02/22	0	0.00	64.2	26.63	26.65	-64.2	3,778	-1.70%
2021/02/19	1	26.25	0	0.00	26.40	1	3,758	0.03%
2021/02/18	0	0.00	1	26.70	26.75	-1	3,721	-0.03%
2021/02/17	0	0.00	20	25.25	25.75	-20	3,617	-0.55%
2021/02/04	0	0.00	1	24.75	24.75	-1	3,539	-0.03%
2021/01/27	1	24.30	0	0.00	24.50	1	3,475	0.03%
2021/01/25	1	25.10	1	24.90	25.00	0	3,462	0.00%
2021/01/22	1	24.15	2	24.20	24.50	-1	3,437	-0.03%
2021/01/18	0	0.00	2	25.23	25.20	-2	3,304	-0.06%
2021/01/15	1	26.75	1	26.75	26.00	0	3,227	0.00%
2021/01/14	0	0.00	5	28.00	27.60	-5	3,095	-0.16%
2021/01/13	0	0.00	4	27.11	27.00	-4	2,920	-0.14%
2021/01/12	6	27.56	5.2	27.35	26.75	0.8	2,810	0.03%
2021/01/11	0	0.00	5	26.10	26.75	-5	2,369	-0.21%
2021/01/06	4	24.60	0	0.00	24.45	4	2,191	0.18%
2021/01/05	0	0.00	1	24.90	24.95	-1	2,144	-0.05%
2020/12/31	0	0.00	0.1	24.50	24.45	-0.1	2,043	0.00%
2020/12/30	4	24.55	0	0.00	24.55	4	2,025	0.20%
2020/12/29	4	24.90	0	0.00	24.70	4	1,997	0.20%
2020/12/28	0	0.00	1	25.30	25.15	-1	1,902	-0.05%
2020/12/25	5	24.15	1	24.35	24.25	4	1,767	0.23%
2020/12/24	5	24.05	0	0.00	24.05	5	1,732	0.29%
2020/12/22	26	24.26	17	25.04	23.85	9	1,668	0.54%
2020/12/21	3	24.85	3	25.18	25.20	0	1,463	0.00%
2020/12/18	0	0.00	1	23.85	23.75	-1	1,234	-0.08%
2020/12/04	0	0.00	11	22.25	22.20	-11	997	-1.10%
2020/12/03	0	0.00	8	22.33	22.40	-8	1,001	-0.80%
2020/11/23	6	22.38	0	0.00	22.35	6	1,041	0.58%
2020/11/20	0	0.00	2	22.15	22.30	-2	1,039	-0.19%
2020/11/18	0	0.00	0.2	22.15	22.15	-0.2	1,045	-0.02%
2020/11/03	0	0.00	2	21.10	21.10	-2	1,145	-0.17%
2020/10/13	0	0.00	2	22.00	22.00	-2	1,267	-0.16%
2020/10/08	0.1	22.25	0	0.00	22.20	0.1	1,265	0.00%
2020/10/07	0	0.00	1	22.40	22.50	-1	1,262	-0.08%
2020/10/05	0	0.00	3	22.40	22.50	-3	1,270	-0.24%
2020/09/28	3	21.90	0	0.00	21.85	3	1,326	0.23%
2020/09/25	2	21.55	0	0.00	21.55	2	1,364	0.15%
2020/09/23	1	21.60	0	0.00	21.65	1	1,441	0.07%
2020/09/22	1	22.00	0	0.00	21.90	1	1,465	0.07%
2020/09/15	2	22.13	0	0.00	22.20	2	1,522	0.13%
2020/09/11	2	22.35	0	0.00	22.30	2	1,640	0.12%
2020/09/07	1	23.30	0	0.00	23.25	1	1,699	0.06%
2020/09/03	0	0.00	33	22.90	23.00	-33	1,752	-1.88%
2020/09/02	1	22.90	15	22.95	22.95	-14	1,873	-0.75%
2020/09/01	46	23.29	1	23.30	23.25	45	2,211	2.03%
2020/08/27	1	22.75	1	22.80	22.75	0	2,274	0.00%
2020/08/26	0	0.00	3	22.95	22.80	-3	2,292	-0.13%
2020/08/20	4	22.08	0	0.00	22.00	4	2,446	0.16%
2020/08/17	0	0.00	1	23.35	23.25	-1	2,507	-0.04%
2020/08/14	0	0.00	2	23.10	23.10	-2	2,529	-0.08%
2020/08/11	0	0.00	2	22.85	22.80	-2	2,559	-0.08%
2020/08/10	0	0.00	1	22.70	22.60	-1	2,588	-0.04%
2020/08/06	0	0.00	3	22.17	22.30	-3	2,618	-0.11%
2020/08/05	5	21.60	0	0.00	21.55	5	2,610	0.19%
2020/07/31	0	0.00	0.1	21.70	21.60	-0.1	2,616	0.00%
2020/07/30	0	0.00	1	21.50	21.50	-1	2,627	-0.04%
2020/07/28	2	21.10	11	21.55	21.10	-9	2,639	-0.34%
2020/07/27	3	21.87	0	0.00	21.90	3	2,630	0.11%
2020/07/24	1	22.30	0	0.00	22.25	1	2,639	0.04%
2020/07/15	15	22.75	0	0.00	22.80	15	2,678	0.56%
2020/07/08	5	23.60	0.1	23.50	23.50	4.9	2,711	0.18%
2020/07/07	0	0.00	1	23.60	23.70	-1	2,693	-0.04%
2020/07/06	10	23.65	3	23.60	23.65	7	2,691	0.26%
2020/06/29	0	0.00	15	24.42	24.50	-15	2,551	-0.59%
2020/06/23	0	0.00	5	24.70	24.85	-5	2,558	-0.20%
2020/06/19	0	0.00	2	25.20	25.00	-2	2,542	-0.08%
2020/06/18	0	0.00	2	24.50	24.65	-2	2,501	-0.08%
2020/06/17	0	0.00	15	24.07	24.15	-15	2,476	-0.61%
2020/06/16	5	23.65	0	0.00	23.75	5	2,507	0.20%
2020/06/15	2	23.40	0	0.00	23.40	2	2,537	0.08%
2020/06/10	0	0.00	12	24.36	24.40	-12	2,515	-0.48%
2020/06/09	0	0.00	2	24.25	24.40	-2	2,550	-0.08%
2020/06/08	42	23.51	0	0.00	23.80	42	2,463	1.70%
2020/06/05	10	24.60	7	24.56	24.30	3	2,126	0.14%
2020/06/04	0	0.00	1	23.85	24.05	-1	2,083	-0.05%
2020/06/03	15	23.54	0	0.00	23.60	15	2,092	0.72%
2020/06/01	5	23.05	0	0.00	23.00	5	2,088	0.24%
2020/05/27	2	23.30	0	0.00	23.30	2	1,981	0.10%
2020/05/26	1	23.90	0	0.00	23.65	1	1,948	0.05%
2020/05/25	0	0.00	1	24.30	23.95	-1	1,911	-0.05%
2020/05/22	1	23.80	0	0.00	23.60	1	1,877	0.05%
2020/05/15	2	23.45	0	0.00	23.35	2	1,795	0.11%
2020/05/14	5	23.79	0	0.00	23.40	5	1,751	0.29%
2020/05/13	0	0.00	40	24.15	24.20	-40	1,725	-2.32%
2020/05/12	0	0.00	2	24.45	24.50	-2	1,720	-0.12%
2020/05/11	0	0.00	5	24.59	24.60	-5	1,728	-0.29%
2020/05/08	5	24.50	0	0.00	24.40	5	1,727	0.29%
2020/05/07	0	0.00	1	23.90	24.30	-1	1,761	-0.06%
2020/05/06	1	24.25	0	0.00	24.20	1	1,776	0.06%
2020/05/05	1	24.30	0	0.00	24.45	1	1,768	0.06%
2020/05/04	1	24.50	0	0.00	24.50	1	1,773	0.06%
2020/04/30	0	0.00	2	25.20	25.15	-2	1,773	-0.11%
2020/04/23	1	23.55	0	0.00	23.60	1	1,859	0.05%
2020/04/17	2	23.90	0	0.00	23.85	2	1,880	0.11%
2020/04/15	0	0.00	2	24.30	24.10	-2	1,863	-0.11%
2020/04/10	0	0.00	5	23.05	23.15	-5	1,897	-0.26%
2020/04/08	5	22.25	0	0.00	22.95	5	1,887	0.26%
2020/04/06	2	21.70	0	0.00	21.80	2	1,876	0.11%
2020/04/01	1	21.80	1	21.60	21.90	0	1,887	0.00%
2020/03/30	1	20.80	0	0.00	21.30	1	1,876	0.05%
2020/03/25	3	21.40	0	0.00	21.55	3	1,839	0.16%
2020/03/23	0	0.00	1	19.50	19.80	-1	1,806	-0.06%
2020/03/20	10	19.75	0	0.00	19.80	10	1,791	0.56%
2020/03/19	2	19.40	0	0.00	19.40	2	1,764	0.11%
2020/03/11	1	26.50	0	0.00	26.50	1	1,560	0.06%
2020/03/05	3	27.15	0	0.00	27.10	3	1,452	0.21%
2020/03/03	0	0.00	4	27.35	27.30	-4	1,446	-0.28%
2020/03/02	0	0.00	4	27.10	27.10	-4	1,441	-0.28%
2020/02/14	3	27.50	0.2	27.65	27.45	2.9	1,403	0.20%
2020/02/13	5	27.60	0	0.00	27.55	5	1,412	0.35%
2020/02/04	28	27.88	0	0.00	27.85	28	1,468	1.91%
2020/01/31	1	28.30	0	0.00	28.25	1	1,433	0.07%
2020/01/17	1	29.00	0	0.00	29.00	1	1,357	0.07%
2020/01/15	3	29.00	0	0.00	29.10	3	1,361	0.22%
2020/01/14	10	29.00	0	0.00	29.00	10	1,385	0.72%
2020/01/10	1	29.05	0	0.00	29.00	1	1,390	0.07%
2020/01/08	4	29.03	1	29.00	29.00	3	1,395	0.21%
2020/01/07	2	29.10	2	29.15	29.15	0	1,404	0.00%
2020/01/06	1	29.05	0	0.00	29.05	1	1,427	0.07%
2019/12/27	1	29.45	0	0.00	29.35	1	1,720	0.06%
2019/12/20	2	29.20	0	0.00	29.20	2	1,781	0.11%
2019/12/18	15	29.30	0	0.00	29.35	15	1,835	0.82%
2019/12/13	10	29.50	0	0.00	29.45	10	1,860	0.54%
2019/11/29	2	29.55	0	0.00	29.55	2	2,013	0.10%
2019/11/28	3	29.70	0	0.00	29.65	3	2,067	0.15%
2019/11/18	0	0.00	1	29.70	29.60	-1	2,165	-0.05%
2019/11/12	0	0.00	2	29.50	29.70	-2	2,214	-0.09%
2019/11/11	2	29.50	0	0.00	29.50	2	2,208	0.09%
2019/11/07	0	0.00	25	30.10	30.10	-25	2,158	-1.16%
2019/11/06	0	0.00	5	30.40	30.40	-5	2,140	-0.23%
2019/11/05	5	30.55	5	30.50	30.55	0	2,146	0.00%
2019/11/04	55	30.52	0	0.00	30.50	55	2,182	2.52%
2019/10/30	2	30.63	0	0.00	30.65	2	2,240	0.09%
2019/10/28	1	30.65	0	0.00	30.70	1	2,274	0.04%
2019/10/25	1	30.80	0	0.00	30.65	1	2,329	0.04%
2019/10/24	1	30.65	0	0.00	30.75	1	2,377	0.04%
2019/10/21	0	0.00	5	30.65	30.75	-5	2,493	-0.20%
2019/10/18	1	30.55	0	0.00	30.45	1	2,565	0.04%
2019/10/16	2	30.63	0	0.00	30.65	2	2,694	0.07%
2019/10/15	1	30.60	0	0.00	30.70	1	2,710	0.04%
2019/10/08	0	0.00	3	30.60	30.40	-3	2,677	-0.11%
2019/10/07	1	30.80	17	30.74	30.70	-16	2,678	-0.60%
2019/10/04	20	30.41	5	30.45	30.50	15	2,658	0.56%
2019/10/03	5	29.49	0	0.00	29.60	5	2,596	0.19%
2019/10/01	0	0.00	1	30.05	30.00	-1	2,415	-0.04%
2019/09/27	2	30.00	0	0.00	30.00	2	2,430	0.08%
2019/09/26	1	30.25	0	0.00	30.20	1	2,424	0.04%
2019/09/23	1	30.20	0	0.00	30.10	1	2,362	0.04%
2019/09/20	9	30.34	0	0.00	30.35	9	2,321	0.39%
2019/09/19	6	30.90	0	0.00	30.70	6	2,289	0.26%
2019/09/18	5	31.10	0	0.00	30.85	5	2,279	0.22%
2019/09/16	0	0.00	30	31.15	31.05	-30	2,282	-1.31%
2019/09/12	1	31.30	0	0.00	31.30	1	2,291	0.04%
2019/09/11	11	31.45	0	0.00	31.35	11	2,290	0.48%
2019/09/10	3	31.88	0	0.00	31.50	3	2,266	0.13%
2019/09/09	20	32.10	0	0.00	31.85	20	2,228	0.90%
2019/09/05	1	32.40	0	0.00	32.40	1	2,203	0.05%
2019/09/03	0	0.00	1	33.05	32.45	-1	2,141	-0.05%
2019/08/29	0	0.00	2	31.45	32.00	-2	1,986	-0.10%
2019/08/21	0	0.00	20	31.35	31.40	-20	1,900	-1.05%
2019/08/20	20	31.10	0	0.00	31.45	20	1,885	1.06%
2019/08/19	2	31.40	3	31.50	31.45	-1	1,856	-0.05%
2019/08/14	1	30.40	0	0.00	30.55	1	1,779	0.06%
2019/08/13	0	0.00	29	30.62	30.50	-29	1,767	-1.64%
2019/08/12	3	30.80	0	0.00	30.75	3	1,746	0.17%
2019/08/08	0	0.00	2	30.60	30.95	-2	1,731	-0.12%
2019/08/07	27	31.09	0	0.00	30.70	27	1,706	1.58%
2019/08/02	2	31.75	6	31.86	31.40	-4	1,637	-0.24%
2019/08/01	2	32.25	2	32.10	32.10	0	1,595	0.00%
2019/07/31	3	32.80	12	32.73	32.60	-9	1,574	-0.57%
2019/07/30	0	0.00	6	32.75	32.75	-6	1,593	-0.38%
2019/07/29	4	32.84	0	0.00	32.95	4	1,557	0.26%
2019/07/26	6	33.39	5	33.75	33.35	1	1,527	0.07%
2019/07/25	13	34.94	0	0.00	35.20	13	1,473	0.88%
2019/07/24	3	34.95	0	0.00	34.65	3	1,393	0.22%
2019/07/23	1	35.00	0	0.00	35.05	1	1,349	0.07%
2019/07/22	1	35.55	2	35.60	35.80	-1	1,281	-0.08%
2019/07/19	0	0.00	1	34.55	34.80	-1	1,186	-0.08%
2019/07/18	0	0.00	1	33.65	33.70	-1	1,121	-0.09%
2019/07/17	0	0.00	1	33.00	32.95	-1	1,030	-0.10%
2019/07/12	1	31.90	0	0.00	31.95	1	988	0.10%
2019/07/11	1	32.45	0	0.00	32.45	1	963	0.10%
2019/07/01	0	0.00	1	31.25	31.15	-1	854	-0.12%
2019/06/27	0	0.00	1	31.10	31.05	-1	884	-0.11%
2019/06/26	0	0.00	1	31.20	31.25	-1	887	-0.11%
2019/06/24	1	30.90	1	30.90	30.85	0	865	0.00%
2019/06/20	1	30.50	0	0.00	30.60	1	828	0.12%
2019/06/19	0	0.00	1	29.90	30.10	-1	804	-0.12%
2019/06/12	1	29.80	0	0.00	29.75	1	819	0.12%
2019/05/07	0	0.00	2	30.18	30.20	-2	893	-0.22%
2019/05/03	2	30.00	0	0.00	30.00	2	850	0.24%
2019/04/02	1	29.40	0	0.00	29.35	1	708	0.14%
2019/04/01	1	30.00	0	0.00	29.85	1	681	0.15%
2019/02/26	0	0.00	2	29.50	29.55	-2	675	-0.30%
2018/12/25	0	0.00	1	28.75	28.70	-1	1,678	-0.06%
2018/12/07	1	29.45	0	0.00	29.30	1	1,673	0.06%
2018/11/28	0	0.00	1	28.95	28.95	-1	1,618	-0.06%
2018/11/23	1	28.35	0	0.00	28.35	1	1,615	0.06%
2018/11/19	0	0.00	5	28.55	28.75	-5	1,650	-0.30%
2018/11/08	0	0.00	20	28.80	28.85	-20	1,666	-1.20%
2018/11/06	0	0.00	5	29.05	29.05	-5	1,694	-0.30%
2018/11/05	6	28.61	0	0.00	28.65	6	1,688	0.36%
2018/11/02	0	0.00	2	28.85	29.00	-2	1,676	-0.12%
2018/10/24	5	30.30	0	0.00	30.00	5	1,597	0.31%
2018/10/23	0	0.00	1	30.30	30.15	-1	1,576	-0.06%
2018/10/22	5	30.90	0	0.00	30.90	5	1,557	0.32%
2018/10/17	17	31.47	5	31.20	30.85	12	1,499	0.80%
2018/10/16	0	0.00	6	33.23	31.55	-6	1,424	-0.42%
2018/10/15	10	32.00	0.8	31.80	31.95	9.2	1,158	0.79%
2018/10/12	5	29.85	3	29.95	30.45	2	1,050	0.19%
2018/09/17	2	29.25	0	0.00	29.30	2	748	0.27%
2018/09/12	1	29.25	0	0.00	29.25	1	736	0.14%
2018/09/10	0	0.00	1	29.95	29.90	-1	725	-0.14%
2018/08/30	0	0.00	1	30.60	30.35	-1	716	-0.14%
2018/08/21	0	0.00	1	30.70	30.80	-1	635	-0.16%
2018/08/13	0	0.00	2	28.95	29.75	-2	581	-0.34%
2018/08/09	1	30.75	0	0.00	30.70	1	550	0.18%
2018/07/27	2	30.65	0	0.00	30.60	2	531	0.38%
2018/07/26	0	0.00	2	30.50	30.70	-2	517	-0.39%
2018/07/17	1	29.35	0	0.00	29.30	1	450	0.22%
2018/07/13	0	0.00	4	28.85	28.90	-4	443	-0.90%
2018/07/12	0	0.00	7.6	28.86	28.70	-7.6	444	-1.72%
2018/07/09	1	28.70	2	28.80	28.75	-1	447	-0.22%
2018/06/25	0	0.00	30	28.65	28.65	-30	457	-6.55%
2018/06/22	1	28.70	11	28.85	28.80	-10	460	-2.17%
2018/06/11	0	0.00	1	29.50	29.60	-1	440	-0.23%
2018/04/17	0	0.00	3	27.80	27.80	-3	477	-0.63%
2018/03/28	0	0.00	1	27.50	27.85	-1	579	-0.17%
2018/03/12	1	28.30	0	0.00	28.30	1	707	0.14%
2018/03/01	0	0.00	20	27.73	27.75	-20	852	-2.35%
2018/02/21	4	27.24	0	0.00	27.30	4	901	0.44%
2018/02/09	0	0.00	2	27.05	27.40	-2	894	-0.22%
2018/02/08	0	0.00	0.1	28.10	27.75	-0.1	882	-0.01%
2018/02/02	0	0.00	0.1	29.05	29.00	-0.1	854	-0.01%
2018/01/17	2	29.00	0	0.00	29.25	2	1,047	0.19%
2018/01/12	1	29.20	0	0.00	29.25	1	1,106	0.09%
2018/01/09	4	29.90	4	29.80	29.80	0	1,172	0.00%
2018/01/03	0	0.00	1	29.60	29.40	-1	1,153	-0.09%