慧洋-KY (2637)-大展券商分點個股進出

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

慧洋-KY

(2637)

可現股當沖

股價
69.0
漲跌
▲1.2
漲幅
+1.77%
成交量
4,477張
產業
上市航運類股▼0.26%
952人加入追蹤

立即追蹤
本地時間:14:30

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

慧洋-KY (2637)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	2	69.20	69.00	-2	6,492	-0.03%
2024/04/25	0	0.00	4	67.10	67.10	-4	6,323	-0.06%
2024/04/24	4	67.45	2	67.35	67.50	2	6,433	0.03%
2024/04/22	8	69.23	3	69.67	69.20	5	6,217	0.08%
2024/04/19	4	66.10	6	65.33	66.30	-2	5,846	-0.03%
2024/04/17	3	63.83	1	63.90	63.20	2	5,642	0.04%
2024/04/16	4	63.53	0	0.00	62.90	4	5,686	0.07%
2024/04/15	0	0.00	2	66.80	66.00	-2	5,747	-0.03%
2024/04/12	0	0.00	3	65.60	66.70	-3	5,782	-0.05%
2024/04/11	2	63.70	0	0.00	64.20	2	6,060	0.03%
2024/04/09	10	63.00	18	62.66	63.70	-8	6,134	-0.13%
2024/04/08	2	58.00	1	57.80	58.50	1	5,986	0.02%
2024/03/20	0	0.00	5	61.20	61.10	-5	7,038	-0.07%
2024/03/19	0	0.00	1	61.60	61.50	-1	7,029	-0.01%
2024/03/14	0	0.00	1	61.00	60.10	-1	6,901	-0.01%
2024/03/13	1	60.40	1	60.70	60.60	0	6,970	0.00%
2024/03/11	0	0.00	1	60.90	61.60	-1	7,280	-0.01%
2024/03/08	0	0.00	9	60.73	60.80	-9	8,102	-0.11%
2024/03/07	1	59.60	1	59.70	59.80	0	8,665	0.00%
2024/03/06	1	59.90	0	0.00	60.10	1	8,832	0.01%
2024/03/05	2	62.10	4	61.70	61.70	-2	8,838	-0.02%
2024/03/04	4	60.80	4	61.65	62.00	0	8,891	0.00%
2024/03/01	0	0.00	5	60.80	61.10	-5	9,499	-0.05%
2024/02/29	0	0.00	3.2	61.36	61.40	-3.2	9,495	-0.03%
2024/02/27	1.2	59.60	14	58.44	58.10	-12.8	9,318	-0.14%
2024/02/26	0	0.00	32	59.35	59.30	-32	9,164	-0.35%
2024/02/23	32	56.93	1	56.90	56.40	31	8,967	0.35%
2024/02/22	0	0.00	1	57.50	56.80	-1	8,926	-0.01%
2024/02/21	0	0.00	44	56.30	56.50	-44	8,768	-0.50%
2024/02/20	2	55.30	4	55.40	54.90	-2	8,562	-0.02%
2024/02/19	20	53.97	3	54.10	53.90	17	8,457	0.20%
2024/02/16	0	0.00	2	52.50	53.00	-2	8,409	-0.02%
2024/02/01	0	0.00	1	53.20	53.20	-1	8,353	-0.01%
2024/01/31	1	51.30	0	0.00	51.30	1	8,291	0.01%
2024/01/24	1	52.50	0	0.00	52.30	1	8,292	0.01%
2024/01/19	3	52.00	0	0.00	52.10	3	8,297	0.04%
2024/01/18	0	0.00	10	52.86	53.20	-10	8,281	-0.12%
2024/01/17	1	50.60	0	0.00	50.30	1	8,162	0.01%
2024/01/16	2	50.70	0	0.00	50.90	2	8,140	0.02%
2024/01/15	2	51.50	5	51.40	51.50	-3	8,140	-0.04%
2024/01/12	0	0.00	1	52.40	52.10	-1	8,160	-0.01%
2024/01/11	0	0.00	1	52.10	51.50	-1	8,199	-0.01%
2024/01/10	5	50.66	0	0.00	51.10	5	8,197	0.06%
2024/01/09	3	52.20	2	52.80	52.50	1	8,159	0.01%
2024/01/08	12	54.26	1	54.20	54.00	11	7,997	0.14%
2024/01/05	54	55.09	13	54.95	54.90	41	7,872	0.52%
2024/01/04	7	53.41	8	53.23	53.20	-1	7,462	-0.01%
2024/01/03	1	53.00	0	0.00	52.10	1	7,437	0.01%
2024/01/02	2	53.35	0	0.00	52.40	2	7,479	0.03%
2023/12/27	0	0.00	2	53.70	53.50	-2	7,538	-0.03%
2023/12/26	0	0.00	4	52.93	53.00	-4	7,480	-0.05%
2023/12/25	4	51.35	0	0.00	49.95	4	7,324	0.05%
2023/12/21	2	51.30	4	53.30	53.60	-2	7,195	-0.03%
2023/12/19	1	51.80	3	51.60	51.00	-2	6,992	-0.03%
2023/12/13	0	0.00	10	52.16	51.50	-10	7,594	-0.13%
2023/12/08	4	51.00	0	0.00	50.60	4	8,403	0.05%
2023/12/07	1	51.60	0	0.00	51.20	1	8,341	0.01%
2023/12/06	2	52.25	1	53.40	52.50	1	8,257	0.01%
2023/12/05	10	54.48	3	53.93	53.60	7	8,049	0.09%
2023/12/04	6	53.30	10	53.81	55.00	-4	7,193	-0.06%
2023/12/01	5	49.54	0	0.00	50.30	5	6,548	0.08%
2023/11/28	0	0.00	11	48.66	48.90	-11	6,225	-0.18%
2023/11/27	1	46.95	0	0.00	46.60	1	5,540	0.02%
2023/11/17	0	0.00	0.1	44.10	44.10	-0.1	5,642	0.00%
2023/11/08	0	0.00	2	43.13	43.45	-2	6,361	-0.03%
2023/11/03	0	0.00	1	43.20	43.20	-1	6,435	-0.02%
2023/11/02	3	42.65	0	0.00	42.65	3	6,452	0.05%
2023/11/01	1	41.50	0	0.00	41.80	1	6,463	0.02%
2023/10/27	1	42.50	0	0.00	43.10	1	6,644	0.02%
2023/10/26	1	42.35	0	0.00	42.30	1	6,662	0.02%
2023/10/19	2	46.93	0	0.00	47.15	2	6,775	0.03%
2023/10/16	1	46.80	0	0.00	46.90	1	6,851	0.01%
2023/10/13	1	48.00	0	0.00	47.10	1	6,933	0.01%
2023/10/12	10	47.15	0	0.00	47.05	10	6,917	0.14%
2023/10/11	2	47.15	0	0.00	47.15	2	6,906	0.03%
2023/10/06	1	49.10	1	48.10	48.90	0	6,844	0.00%
2023/10/05	0	0.00	1	48.10	47.30	-1	6,762	-0.01%
2023/10/04	1	47.30	0	0.00	47.90	1	6,708	0.01%
2023/09/27	2	49.15	0	0.00	48.45	2	6,577	0.03%
2023/09/22	0	0.00	1	50.20	49.65	-1	6,523	-0.02%
2023/09/21	0	0.00	1	50.60	49.45	-1	6,474	-0.02%
2023/09/20	1	51.60	10	50.60	50.00	-9	6,315	-0.14%
2023/09/19	0	0.00	3	50.97	50.50	-3	6,030	-0.05%
2023/09/18	0	0.00	1	51.00	50.50	-1	5,762	-0.02%
2023/09/15	3	51.63	0	0.00	51.40	3	5,563	0.05%
2023/09/14	0	0.00	6	49.16	50.90	-6	4,974	-0.12%
2023/09/08	2	46.28	0	0.00	45.80	2	4,591	0.04%
2023/08/30	0	0.00	1	45.45	45.55	-1	4,585	-0.02%
2023/08/24	0	0.00	1	43.85	43.60	-1	4,812	-0.02%
2023/08/23	0	0.00	1	44.65	44.65	-1	4,852	-0.02%
2023/08/22	1	45.80	0	0.00	45.15	1	4,915	0.02%
2023/08/18	1	47.55	2	46.30	47.50	-1	4,706	-0.02%
2023/08/16	1	42.25	0	0.00	42.25	1	4,388	0.02%
2023/08/11	1	45.15	0	0.00	44.60	1	4,260	0.02%
2023/08/10	1	45.25	0	0.00	45.25	1	4,239	0.02%
2023/08/09	0	0.00	3	45.40	45.45	-3	4,240	-0.07%
2023/08/08	5	46.37	0	0.00	46.45	5	4,223	0.12%
2023/08/07	1	46.80	0	0.00	46.90	1	4,196	0.02%
2023/08/04	2	47.20	0	0.00	47.40	2	4,198	0.05%
2023/08/02	12	47.50	2	47.30	47.35	10	4,185	0.24%
2023/08/01	1	47.05	0	0.00	47.05	1	4,123	0.02%
2023/07/27	0.1	46.10	0	0.00	46.05	0.1	3,924	0.00%
2023/07/19	5	45.20	0	0.00	45.25	5	3,667	0.14%
2023/07/06	0	0.00	2	48.85	48.85	-2	3,678	-0.05%
2023/07/05	1	48.65	0	0.00	48.85	1	3,743	0.03%
2023/07/04	2	49.18	0	0.00	48.75	2	3,852	0.05%
2023/07/03	1	50.00	1	50.00	49.70	0	3,824	0.00%
2023/06/30	1	48.95	0	0.00	48.80	1	3,771	0.03%
2023/06/28	1	49.10	0	0.00	48.95	1	3,768	0.03%
2023/06/27	1	50.30	0	0.00	49.80	1	3,808	0.03%
2023/06/21	1	49.75	0	0.00	50.00	1	3,998	0.03%
2023/06/19	1	50.20	0	0.00	50.20	1	4,175	0.02%
2023/06/14	0	0.00	2	51.00	50.70	-2	4,180	-0.05%
2023/06/12	2	50.30	0	0.00	50.30	2	4,436	0.05%
2023/06/08	2	50.50	2	51.20	50.80	0	4,597	0.00%
2023/06/06	0	0.00	2	50.90	50.40	-2	4,705	-0.04%
2023/06/05	0	0.00	8	50.30	50.20	-8	4,725	-0.17%
2023/06/02	8	50.03	0	0.00	50.20	8	4,763	0.17%
2023/06/01	2	50.60	0	0.00	49.70	2	4,924	0.04%
2023/05/31	0	0.00	3	51.90	51.00	-3	5,012	-0.06%
2023/05/30	5	53.10	0	0.00	52.30	5	5,388	0.09%
2023/05/29	1	59.60	1	60.20	60.30	0	5,653	0.00%
2023/05/26	5	59.52	0	0.00	59.00	5	6,084	0.08%
2023/05/25	1	61.30	0	0.00	61.30	1	6,260	0.02%
2023/05/16	0	0.00	3	63.00	62.90	-3	6,227	-0.05%
2023/05/15	1	62.30	1	63.00	62.70	0	6,235	0.00%
2023/05/10	0	0.00	1	61.50	62.40	-1	6,249	-0.02%
2023/05/09	1	61.00	0	0.00	60.70	1	6,249	0.02%
2023/05/05	1	61.10	0	0.00	61.10	1	6,320	0.02%
2023/04/28	0	0.00	1	63.90	64.10	-1	6,401	-0.02%
2023/04/25	3	62.00	0	0.00	62.00	3	6,421	0.05%
2023/04/21	2	63.05	0	0.00	62.80	2	6,453	0.03%
2023/04/20	1	63.20	0	0.00	62.70	1	6,450	0.02%
2023/04/18	0	0.00	1	64.90	64.60	-1	6,505	-0.02%
2023/04/12	4	65.45	0	0.00	65.80	4	6,635	0.06%
2023/04/07	0	0.00	6	65.17	66.60	-6	6,656	-0.09%
2023/04/06	2	63.95	10	64.20	63.80	-8	6,658	-0.12%
2023/03/31	3	63.93	0	0.00	64.20	3	6,801	0.04%
2023/03/29	1	63.30	0	0.00	63.50	1	8,017	0.01%
2023/03/27	0	0.00	2	65.90	66.00	-2	8,799	-0.02%
2023/03/23	7	65.57	0	0.00	64.30	7	9,661	0.07%
2023/03/22	0	0.00	1	68.50	68.50	-1	9,562	-0.01%
2023/03/20	1	67.80	0	0.00	67.50	1	9,621	0.01%
2023/03/17	2	67.50	0	0.00	67.70	2	9,707	0.02%
2023/03/16	3	68.23	7	68.00	67.60	-4	9,741	-0.04%
2023/03/15	1	68.20	2	69.30	68.60	-1	9,749	-0.01%
2023/03/14	2	65.60	4	65.70	68.20	-2	9,785	-0.02%
2023/03/13	0	0.00	1	66.80	66.00	-1	9,754	-0.01%
2023/03/10	5	67.20	1	68.10	66.50	4	9,724	0.04%
2023/03/09	4	67.30	26	66.90	67.00	-22	9,771	-0.23%
2023/03/08	0	0.00	1	67.70	67.20	-1	9,788	-0.01%
2023/03/07	0.1	68.80	10	68.52	68.30	-9.9	9,822	-0.10%
2023/03/06	4	69.00	0	0.00	68.50	4	9,870	0.04%
2023/03/03	1	70.30	0	0.00	70.60	1	9,858	0.01%
2023/03/02	4	70.60	8	70.35	69.90	-4	9,745	-0.04%
2023/03/01	9	68.00	3	67.33	67.40	6	9,362	0.06%
2023/02/24	1	67.60	4	68.13	68.00	-3	9,027	-0.03%
2023/02/23	0	0.00	3	65.50	65.50	-3	8,555	-0.04%
2023/02/17	0.2	60.50	6	60.20	60.20	-5.8	8,532	-0.07%
2023/02/13	0	0.00	2	60.20	61.10	-2	8,853	-0.02%
2023/02/10	1	61.70	0	0.00	61.30	1	9,038	0.01%
2023/02/09	0.2	62.20	1	62.30	62.00	-0.8	9,162	-0.01%
2023/02/07	1	61.70	0	0.00	61.70	1	9,407	0.01%
2023/02/02	1	61.70	5	61.70	61.90	-4	9,532	-0.04%
2023/02/01	1	61.40	3	61.47	61.20	-2	9,558	-0.02%
2023/01/31	1	60.50	0	0.00	60.70	1	9,590	0.01%
2023/01/30	2	59.40	0	0.00	59.90	2	9,621	0.02%
2023/01/17	0	0.00	2	59.35	59.80	-2	9,647	-0.02%
2023/01/12	2	59.50	0	0.00	59.20	2	9,819	0.02%
2023/01/06	11	59.98	1	60.20	60.00	10	10,019	0.10%
2023/01/05	0	0.00	2	60.75	60.80	-2	10,026	-0.02%
2023/01/04	4	60.50	1	60.30	60.00	3	10,126	0.03%
2023/01/03	0	0.00	2	62.15	62.60	-2	10,141	-0.02%
2022/12/30	0	0.00	5	62.10	61.40	-5	10,203	-0.05%
2022/12/29	10	61.57	0	0.00	61.40	10	10,319	0.10%
2022/12/28	0	0.00	2	61.50	61.30	-2	10,428	-0.02%
2022/12/27	2	63.05	0	0.00	62.10	2	10,510	0.02%
2022/12/26	3	62.93	2	63.10	62.70	1	10,577	0.01%
2022/12/23	12	65.23	0	0.00	64.80	12	10,549	0.11%
2022/12/22	23	65.19	2	65.90	67.00	21	10,436	0.20%
2022/12/20	1	61.70	1	63.40	62.80	0	9,502	0.00%
2022/12/19	0	0.00	5	64.40	61.90	-5	9,246	-0.05%
2022/12/16	5	64.54	14	64.69	64.40	-9	8,936	-0.10%
2022/12/15	11	63.17	7	61.93	63.50	4	8,658	0.05%
2022/12/14	2	57.95	1	58.60	58.80	1	8,714	0.01%
2022/12/13	1	58.90	1	60.10	59.60	0	8,698	0.00%
2022/12/12	1.3	59.05	0	0.00	58.90	1.3	8,849	0.01%
2022/12/09	0	0.00	9	59.64	60.10	-9	8,953	-0.10%
2022/12/08	1	58.00	0	0.00	57.80	1	9,250	0.01%
2022/12/07	1	58.70	2	60.10	58.20	-1	9,439	-0.01%
2022/12/06	7	59.01	0	0.00	57.90	7	9,468	0.07%
2022/12/01	3	62.13	1	63.20	61.50	2	9,529	0.02%
2022/11/30	1	60.90	2	61.65	61.90	-1	9,486	-0.01%
2022/11/28	0	0.00	1	60.10	59.40	-1	9,552	-0.01%
2022/11/25	0	0.00	5	61.50	60.70	-5	9,562	-0.05%
2022/11/24	0	0.00	2	59.50	59.80	-2	9,497	-0.02%
2022/11/23	0	0.00	1	57.80	58.70	-1	9,479	-0.01%
2022/11/18	0	0.00	1	58.40	57.70	-1	9,624	-0.01%
2022/11/17	2	58.95	1	58.50	58.50	1	9,620	0.01%
2022/11/16	6	59.22	11	59.75	59.00	-5	9,648	-0.05%
2022/11/15	30	57.70	31	58.49	58.50	-1	9,664	-0.01%
2022/11/14	2	58.30	2	58.30	58.30	0	9,673	0.00%
2022/11/11	6	57.88	0	0.00	57.30	6	9,690	0.06%
2022/11/10	1.3	57.15	0	0.00	56.80	1.3	9,642	0.01%
2022/11/09	0.1	56.90	4	56.75	57.10	-3.9	9,694	-0.04%
2022/11/08	3	56.50	2	58.25	56.70	1	9,791	0.01%
2022/11/07	2	56.00	2	56.20	55.60	0	9,677	0.00%
2022/11/04	4	54.58	47	53.23	54.90	-43	9,596	-0.45%
2022/11/02	40	52.23	30	53.00	52.00	10	9,427	0.11%
2022/11/01	35	52.11	0	0.00	51.10	35	9,403	0.37%
2022/10/28	0	0.00	1	54.20	52.80	-1	9,457	-0.01%
2022/10/27	0	0.00	2	53.90	54.10	-2	9,421	-0.02%
2022/10/26	33	52.75	30	53.60	53.70	3	9,417	0.03%
2022/10/20	30	52.40	30	53.00	53.00	0	9,375	0.00%
2022/10/19	3	54.97	3	54.93	54.50	0	9,370	0.00%
2022/10/18	1	53.80	32	54.69	54.70	-31	9,388	-0.33%
2022/10/17	0	0.00	22	51.73	53.50	-22	9,488	-0.23%
2022/10/14	3	54.00	30	54.20	54.00	-27	9,776	-0.28%
2022/10/13	0	0.00	3	52.30	51.60	-3	9,780	-0.03%
2022/10/12	65	54.71	2	54.45	53.80	63	9,889	0.64%
2022/10/11	0	0.00	2	56.90	56.10	-2	9,820	-0.02%
2022/10/06	0	0.00	3	57.80	58.30	-3	9,651	-0.03%
2022/10/05	1	57.40	0	0.00	57.40	1	9,582	0.01%
2022/10/04	3	54.70	10.1	55.33	56.50	-7.1	9,528	-0.07%
2022/10/03	1	52.00	46	53.78	53.90	-45	9,458	-0.48%
2022/09/30	1	49.80	1	51.10	51.70	0	9,524	0.00%
2022/09/29	4	52.25	0	0.00	51.20	4	9,759	0.04%
2022/09/28	41	53.19	4	51.65	51.50	37	10,070	0.37%
2022/09/27	2	55.15	3	55.10	55.50	-1	10,023	-0.01%
2022/09/26	2	55.90	2	56.50	55.20	0	10,039	0.00%
2022/09/23	2	59.20	2	58.20	57.90	0	10,118	0.00%
2022/09/22	6	59.33	0	0.00	58.00	6	10,163	0.06%
2022/09/21	13	58.55	9	58.56	59.70	4	9,902	0.04%
2022/09/20	2	55.75	0	0.00	55.40	2	9,725	0.02%
2022/09/19	4.7	56.49	2	55.40	55.10	2.7	10,215	0.03%
2022/09/16	7	58.67	0	0.00	59.10	7	10,379	0.07%
2022/09/15	16	58.11	5	58.70	59.00	11	10,546	0.10%
2022/09/14	1	53.35	51	55.85	56.70	-50	10,629	-0.47%
2022/09/13	52	55.36	1	54.80	54.60	51	10,650	0.48%
2022/09/12	1	55.80	53	56.15	55.80	-52	10,866	-0.48%
2022/09/08	1	53.00	20.1	52.60	52.70	-19.1	10,952	-0.17%
2022/09/07	3	54.10	2	53.70	54.20	1	11,060	0.01%
2022/09/06	24	55.75	2	55.45	55.10	22	11,209	0.20%
2022/09/05	2	54.40	2	54.65	54.30	0	11,412	0.00%
2022/09/02	2	54.60	0	0.00	54.10	2	11,571	0.02%
2022/08/30	15	57.83	10	57.80	57.90	5	12,243	0.04%
2022/08/29	8	58.89	0	0.00	58.00	8	12,384	0.06%
2022/08/26	0	0.00	5	62.90	62.60	-5	12,564	-0.04%
2022/08/25	2	62.55	3	62.80	62.20	-1	12,740	-0.01%
2022/08/24	3	63.57	2	63.40	62.80	1	13,040	0.01%
2022/08/23	3	64.40	1	64.10	63.80	2	13,155	0.02%
2022/08/22	2	64.15	0	0.00	64.90	2	13,280	0.02%
2022/08/19	42	68.64	0	0.00	68.10	42	13,663	0.31%
2022/08/18	0	69.63	20	70.00	69.30	-20	13,935	-0.14%
2022/08/17	15	69.53	32	69.68	69.20	-17	14,208	-0.12%
2022/08/16	1	68.50	10	68.80	68.50	-9	14,467	-0.06%
2022/08/15	10.1	68.69	1	69.20	69.60	9.1	15,072	0.06%
2022/08/12	1	68.40	0	0.00	68.60	1	15,127	0.01%
2022/08/11	0	0.00	4	67.00	66.90	-4	15,344	-0.03%
2022/08/09	1	67.60	1	66.70	67.40	0	15,835	0.00%
2022/08/08	0.2	66.60	0	0.00	66.70	0.2	16,152	0.00%
2022/08/05	1	66.80	1	67.40	67.50	0	16,343	0.00%
2022/08/04	0	0.00	4.5	65.57	66.40	-4.5	16,756	-0.03%
2022/08/03	5	67.20	13	67.02	67.20	-8	17,114	-0.05%
2022/08/01	0	0.00	1	68.70	68.80	-1	18,273	-0.01%
2022/07/29	4	69.10	5	69.48	68.60	-1	18,835	-0.01%
2022/07/28	0	0.00	6	68.30	68.00	-6	19,610	-0.03%
2022/07/26	33	66.58	35	67.48	67.60	-2	20,545	-0.01%
2022/07/25	0	0.00	1	67.70	68.00	-1	20,856	0.00%
2022/07/22	1	69.20	1	69.30	69.50	0	20,982	0.00%
2022/07/21	70	69.34	62	70.93	68.20	8	21,120	0.04%
2022/07/20	3	67.60	0	0.00	67.20	3	20,998	0.01%
2022/07/19	2	67.95	6	68.13	67.80	-4	21,373	-0.02%
2022/07/18	3	66.20	0	0.00	66.50	3	21,806	0.01%
2022/07/13	0	0.00	0.3	65.00	64.70	-0.3	24,483	0.00%
2022/07/11	1	67.10	0	0.00	67.10	1	25,378	0.00%
2022/07/07	0	0.00	0.1	63.40	65.60	-0.1	25,271	0.00%
2022/07/06	8.1	65.94	13	66.15	65.30	-4.9	25,067	-0.02%
2022/07/05	0	0.00	3	63.97	64.30	-3	24,880	-0.01%
2022/07/04	7	61.69	3	62.80	62.10	4	24,830	0.02%
2022/07/01	10	63.48	4	64.10	61.80	6	24,789	0.02%
2022/06/30	2	65.15	2	65.30	65.00	0	24,566	0.00%
2022/06/29	2	67.80	3	67.57	67.90	-1	24,375	0.00%
2022/06/28	1	69.60	1	70.30	70.30	0	24,253	0.00%
2022/06/27	2	71.70	24	69.90	71.20	-22	24,082	-0.09%
2022/06/24	22.5	67.02	31	68.45	66.80	-8.5	23,592	-0.04%
2022/06/23	30	67.00	2	66.80	66.40	28	23,286	0.12%
2022/06/22	9.5	68.87	2	69.85	68.00	7.5	23,057	0.03%
2022/06/21	2	72.70	0	0.00	73.10	2	22,630	0.01%
2022/06/20	14	73.17	11.5	75.69	72.60	2.5	22,392	0.01%
2022/06/17	4	79.25	2	79.35	78.60	2	22,053	0.01%
2022/06/16	2	82.50	0	0.00	80.00	2	21,857	0.01%
2022/06/14	11.3	86.27	4	86.10	85.40	7.3	21,510	0.03%
2022/06/13	20	87.40	0	0.00	87.30	20	21,437	0.09%
2022/06/10	25.1	89.84	22	91.04	91.00	3.1	21,527	0.01%
2022/06/09	37.1	94.44	1	95.60	93.10	36.1	21,528	0.17%
2022/06/08	7	99.11	0	0.00	98.20	7	21,804	0.03%
2022/06/07	1	104.00	5	104.20	104.50	-4	22,353	-0.02%
2022/06/06	4	103.88	1	105.50	102.00	3	22,305	0.01%
2022/06/02	17	103.44	19	103.42	103.50	-2	22,127	-0.01%
2022/06/01	2	100.70	38	99.34	102.00	-36	22,033	-0.16%
2022/05/31	8	97.50	4	98.00	97.60	4	21,879	0.02%
2022/05/30	7	96.60	16	96.50	97.80	-9	21,952	-0.04%
2022/05/27	23	97.96	3	98.30	97.50	20	21,887	0.09%
2022/05/26	7	99.47	26	99.60	100.50	-19	21,470	-0.09%
2022/05/25	39	98.85	1	98.90	97.70	38	21,354	0.18%
2022/05/24	2	98.15	0	0.00	97.20	2	21,214	0.01%
2022/05/23	3	97.53	14	98.10	97.40	-11	21,216	-0.05%
2022/05/20	2	93.65	0	0.00	93.60	2	20,693	0.01%
2022/05/19	0	0.00	114	90.01	91.90	-114	20,716	-0.55%	大賣/鉅額交易
2022/05/18	0	0.00	1	93.80	93.40	-1	20,599	0.00%
2022/05/17	120	96.11	0	0.00	91.80	120	20,581	0.58%	大買/鉅額交易
2022/05/16	7	95.03	9.1	94.12	95.50	-2.1	20,511	-0.01%
2022/05/13	9.1	95.39	2	95.75	94.60	7.1	20,239	0.04%
2022/05/12	6	97.85	3	95.83	94.50	3	20,084	0.01%
2022/05/11	4	98.55	5	99.46	98.00	-1	19,675	-0.01%
2022/05/10	19	103.45	47	103.71	101.00	-28	19,482	-0.14%
2022/05/09	39	103.51	13	104.58	100.50	26	18,875	0.14%
2022/05/06	21	105.24	50	106.72	108.00	-29	18,397	-0.16%
2022/05/05	48	101.28	16	104.72	105.00	32	17,863	0.18%
2022/05/04	6	98.92	13	99.68	100.50	-7	17,011	-0.04%
2022/05/03	0.4	93.50	1	93.90	94.60	-0.6	16,316	0.00%
2022/04/29	0	0.00	1.1	88.55	92.20	-1.1	16,138	-0.01%
2022/04/28	13	88.31	10	87.80	87.00	3	15,888	0.02%
2022/04/27	0	0.00	3	86.60	86.00	-3	15,709	-0.02%
2022/04/26	32.3	88.23	31	86.34	85.40	1.3	15,567	0.01%
2022/04/25	6	90.33	210	90.08	88.30	-204	15,288	-1.33%	大賣/鉅額交易
2022/04/22	17	99.12	13	99.33	97.80	4	14,841	0.03%
2022/04/21	21	101.05	95	101.57	100.50	-74	14,272	-0.52%
2022/04/20	22	101.40	65	100.89	98.60	-43	13,562	-0.32%
2022/04/19	15	99.50	8	99.48	98.50	7	12,164	0.06%
2022/04/18	275	99.88	5.4	98.54	95.80	269.6	11,499	2.34%	大買/鉅額交易
2022/04/15	48	98.57	17.1	96.70	99.30	30.9	11,147	0.28%
2022/04/14	1	89.20	4	90.18	91.10	-3	10,553	-0.03%
2022/04/12	0	0.00	3	87.50	87.70	-3	10,571	-0.03%
2022/04/11	1	90.70	6	91.00	90.50	-5	10,472	-0.05%
2022/04/08	2	87.40	0	0.00	88.50	2	10,337	0.02%
2022/04/07	0	0.00	1	85.10	84.80	-1	10,279	-0.01%
2022/04/01	2	85.80	3	86.73	87.50	-1	10,292	-0.01%
2022/03/30	2	86.25	6	86.15	86.90	-4	10,330	-0.04%
2022/03/29	9	86.50	4	86.45	86.30	5	10,363	0.05%
2022/03/25	3	83.97	0	0.00	84.70	3	10,660	0.03%
2022/03/24	0	0.00	0.1	86.60	86.40	-0.1	10,848	0.00%
2022/03/23	0.1	87.90	0	0.00	88.00	0.1	11,509	0.00%
2022/03/22	1	87.20	0	0.00	86.70	1	12,102	0.01%
2022/03/21	2	88.10	0	0.00	87.80	2	12,365	0.02%
2022/03/18	10	88.55	5	88.50	88.30	5	12,395	0.04%
2022/03/17	5.2	88.21	24	89.04	88.50	-18.8	12,374	-0.15%
2022/03/16	30	89.36	43	89.77	87.50	-13	12,354	-0.11%
2022/03/15	43	94.46	6	93.95	92.20	37	12,199	0.30%
2022/03/14	8	101.30	9	100.03	99.40	-1	12,142	-0.01%
2022/03/11	13	99.64	31	99.14	99.50	-18	11,808	-0.15%
2022/03/10	30	98.90	52.7	95.15	99.50	-22.7	11,305	-0.20%
2022/03/09	25	89.22	0	90.00	90.50	25	10,610	0.24%
2022/03/04	8	92.74	6	93.13	91.50	2	10,468	0.02%
2022/03/03	4	93.25	5	93.46	93.50	-1	10,289	-0.01%
2022/03/02	2	91.05	1.2	91.88	92.00	0.8	10,161	0.01%
2022/03/01	0	0.00	8	91.56	92.70	-8	10,086	-0.08%
2022/02/25	4	91.05	2	92.40	89.90	2	9,997	0.02%
2022/02/24	5	91.14	5	92.04	89.80	0	9,799	0.00%
2022/02/23	11	90.72	8	91.79	91.90	3	9,637	0.03%
2022/02/22	11	89.82	135	88.67	89.50	-124	9,332	-1.33%	大賣/鉅額交易
2022/02/21	124	90.21	1	89.90	90.00	123	9,196	1.34%	大買/鉅額交易
2022/02/18	0	0.00	3	89.77	89.90	-3	9,023	-0.03%
2022/02/17	1	88.10	3	89.33	88.50	-2	8,932	-0.02%
2022/02/16	3	89.23	11	86.59	89.60	-8	8,823	-0.09%
2022/02/15	1	84.10	4	84.20	84.30	-3	8,687	-0.03%
2022/02/14	0	0.00	3	83.20	83.20	-3	8,690	-0.03%
2022/02/11	0	0.00	5	83.40	83.00	-5	8,694	-0.06%
2022/02/10	2	84.35	7	84.40	84.00	-5	8,765	-0.06%
2022/02/09	0	0.00	2	81.00	81.00	-2	8,665	-0.02%
2022/02/08	3	78.90	3	77.80	79.80	0	8,694	0.00%
2022/02/07	3	78.50	1	75.40	78.50	2	8,886	0.02%
2022/01/25	2	73.35	3	73.90	73.10	-1	9,189	-0.01%
2022/01/24	2	74.90	0.1	75.90	75.90	1.9	9,262	0.02%
2022/01/21	0	0.00	2	77.30	77.50	-2	9,285	-0.02%
2022/01/20	0.1	75.80	0	0.00	76.10	0.1	9,246	0.00%
2022/01/19	6	75.92	5	74.90	74.90	1	9,303	0.01%
2022/01/18	1	78.00	2	78.60	79.00	-1	9,205	-0.01%
2022/01/14	1	77.30	0	0.00	79.10	1	9,374	0.01%
2022/01/12	0	0.00	1	79.10	78.00	-1	9,517	-0.01%
2022/01/11	5	79.20	0	0.00	79.40	5	9,558	0.05%
2022/01/10	0	0.00	2	78.90	79.60	-2	9,759	-0.02%
2022/01/07	2	82.30	1	79.90	79.80	1	9,786	0.01%
2022/01/06	1	82.30	1	83.20	81.60	0	9,897	0.00%
2022/01/05	1	81.90	2	81.40	81.40	-1	9,908	-0.01%
2022/01/04	2	81.40	0	0.00	81.00	2	10,021	0.02%
2022/01/03	0	0.00	1	79.20	80.30	-1	10,181	-0.01%
2021/12/30	2	81.60	1	81.50	81.60	1	10,494	0.01%
2021/12/29	3	82.67	1	82.80	82.60	2	10,668	0.02%
2021/12/28	3	83.20	2.2	82.76	81.90	0.8	10,790	0.01%
2021/12/27	1	83.00	11	83.08	82.50	-10	11,021	-0.09%
2021/12/24	1	82.90	20	82.64	82.80	-19	11,269	-0.17%
2021/12/23	10	85.40	0	0.00	83.10	10	11,531	0.09%
2021/12/21	4	82.88	2	84.10	83.50	2	11,559	0.02%
2021/12/20	1	84.20	5	83.40	83.00	-4	11,394	-0.04%
2021/12/17	52	83.99	49	84.36	83.40	3	11,254	0.03%
2021/12/16	17.2	78.39	2	78.35	79.70	15.2	10,636	0.14%
2021/12/15	0	0.00	4	77.00	77.50	-4	10,067	-0.04%
2021/12/14	1	72.50	10	71.30	70.50	-9	9,882	-0.09%
2021/12/13	1	72.60	0	0.00	73.20	1	9,896	0.01%
2021/12/10	1	72.50	1	72.90	72.60	0	9,981	0.00%
2021/12/09	0	0.00	1	76.80	74.70	-1	10,063	-0.01%
2021/12/08	1	78.50	1	76.40	75.70	0	10,226	0.00%
2021/12/07	11	75.50	1	75.20	75.30	10	10,085	0.10%
2021/12/06	1	75.00	2	75.20	74.10	-1	10,137	-0.01%
2021/12/03	2	73.65	16	75.21	73.00	-14	10,232	-0.14%
2021/12/02	10	74.20	1	75.00	74.90	9	10,590	0.08%
2021/12/01	1	72.40	2	72.15	72.70	-1	10,660	-0.01%
2021/11/30	0	0.00	8	72.03	73.10	-8	11,010	-0.07%
2021/11/29	7	70.50	0	0.00	70.60	7	11,221	0.06%
2021/11/26	11	72.07	0	0.00	69.80	11	11,592	0.09%
2021/11/25	1	73.90	0	0.00	74.00	1	11,822	0.01%
2021/11/24	0	0.00	3	73.07	73.20	-3	12,403	-0.02%
2021/11/23	0	0.00	2	72.30	71.50	-2	12,572	-0.02%
2021/11/22	1	71.50	1	72.00	71.40	0	13,003	0.00%
2021/11/19	1	70.10	0	0.00	69.50	1	13,714	0.01%
2021/11/18	2	71.25	0	0.00	71.10	2	15,042	0.01%
2021/11/17	3	70.80	0	0.00	70.80	3	15,308	0.02%
2021/11/16	1	71.80	1	73.00	72.80	0	15,561	0.00%
2021/11/12	0	0.00	2	73.15	73.20	-2	16,816	-0.01%
2021/11/11	0	0.00	10	71.25	70.60	-10	16,780	-0.06%
2021/11/10	1	72.60	0	0.00	72.60	1	16,824	0.01%
2021/11/09	1	72.30	2	72.30	72.90	-1	16,866	-0.01%
2021/11/08	1	71.00	1	71.50	71.60	0	16,862	0.00%
2021/11/04	31	71.51	29	69.51	69.10	2	17,083	0.01%
2021/11/03	2	67.75	3	69.30	68.00	-1	17,159	-0.01%
2021/11/02	1	67.20	1	66.40	66.70	0	17,617	0.00%
2021/11/01	5	66.70	1	67.20	67.00	4	17,840	0.02%
2021/10/29	2	64.00	3.5	65.26	65.30	-1.5	17,819	-0.01%
2021/10/27	1	66.40	4	66.88	65.70	-3	18,117	-0.02%
2021/10/26	0	0.00	1	67.50	68.00	-1	18,603	-0.01%
2021/10/22	3	69.03	1	68.30	68.20	2	19,525	0.01%
2021/10/21	0	0.00	1	70.10	70.20	-1	19,883	-0.01%
2021/10/18	0	0.00	1	64.80	67.70	-1	20,902	0.00%
2021/10/15	4	67.78	2	68.60	68.10	2	21,232	0.01%
2021/10/14	1	68.20	4	67.08	68.20	-3	21,392	-0.01%
2021/10/13	4	69.73	2	69.60	67.70	2	21,481	0.01%
2021/10/12	4	71.50	6	70.30	69.60	-2	22,429	-0.01%
2021/10/08	4	75.65	0	0.00	76.30	4	22,963	0.02%
2021/10/07	2	75.90	10	74.92	75.50	-8	23,501	-0.03%
2021/10/06	7	71.86	1	72.00	71.30	6	23,866	0.03%
2021/10/05	2	69.20	1	71.00	71.50	1	24,268	0.00%
2021/10/04	1	71.30	7	71.20	70.50	-6	24,809	-0.02%
2021/10/01	3	78.00	32	74.16	74.40	-29	25,770	-0.11%
2021/09/30	1	78.30	2	80.35	80.90	-1	26,652	0.00%
2021/09/29	4	77.68	3	80.03	77.00	1	27,527	0.00%
2021/09/28	3	77.83	5	77.60	77.90	-2	28,566	-0.01%
2021/09/27	1	79.10	6	79.38	79.20	-5	29,831	-0.02%
2021/09/24	6	81.13	6	80.62	81.20	0	33,083	0.00%
2021/09/23	2	78.90	6	80.05	78.90	-4	34,886	-0.01%
2021/09/22	5	78.66	0	0.00	77.80	5	37,267	0.01%
2021/09/17	0	0.00	3	79.90	80.00	-3	39,933	-0.01%
2021/09/15	1	79.70	2	79.80	79.90	-1	46,178	0.00%
2021/09/14	2	79.75	5	81.10	78.30	-3	48,285	-0.01%
2021/09/13	8	79.88	10	81.12	79.50	-2	51,510	0.00%
2021/09/10	4	78.53	1	78.80	78.80	3	51,714	0.01%
2021/09/09	2	78.20	2	78.20	78.20	0	53,088	0.00%
2021/09/08	5	78.76	7	78.70	79.40	-2	53,904	0.00%
2021/09/07	10	80.09	3	80.47	78.20	7	55,329	0.01%
2021/09/06	1	79.40	0	0.00	77.70	1	55,943	0.00%
2021/09/03	4	82.10	2	84.50	81.30	2	56,818	0.00%
2021/09/02	0	0.00	2	82.70	84.60	-2	56,864	0.00%
2021/09/01	11.5	85.84	5	85.00	83.50	6.5	57,142	0.01%
2021/08/31	3	89.73	7	90.26	89.50	-4	57,798	-0.01%
2021/08/30	19	92.02	12	91.67	90.50	7	58,324	0.01%
2021/08/27	10	88.22	9	89.37	88.80	1	58,913	0.00%
2021/08/26	19.3	90.04	14	89.51	89.70	5.3	61,224	0.01%
2021/08/25	37	89.89	53	89.49	91.00	-16	62,654	-0.03%
2021/08/24	43.2	89.30	20	90.50	87.00	23.2	62,379	0.04%
2021/08/23	0	0.00	8	86.65	87.30	-8	61,844	-0.01%
2021/08/20	4	78.38	7	78.64	79.40	-3	62,542	0.00%
2021/08/19	10	81.96	17	82.65	76.70	-7	62,969	-0.01%
2021/08/18	8	77.13	12	79.47	81.60	-4	62,946	-0.01%
2021/08/17	3	74.20	16	75.53	74.20	-13	63,698	-0.02%
2021/08/13	1	79.00	0	0.00	76.10	1	66,434	0.00%
2021/08/12	7	77.50	5	77.74	77.90	2	67,719	0.00%
2021/08/11	0	0.00	19	76.78	76.40	-19	68,500	-0.03%
2021/08/10	8	81.15	6	77.40	77.10	2	68,870	0.00%
2021/08/09	23	82.50	21	80.74	79.60	2	69,060	0.00%
2021/08/06	17	84.25	5	83.34	82.00	12	69,491	0.02%
2021/08/05	1	79.40	0	0.00	79.20	1	69,395	0.00%
2021/08/02	0	0.00	2	78.80	79.00	-2	70,835	0.00%
2021/07/30	3	81.40	8	83.05	78.00	-5	70,764	-0.01%
2021/07/29	13	81.43	2	83.10	83.20	11	70,488	0.02%
2021/07/28	1	74.10	3	74.87	75.70	-2	70,084	0.00%
2021/07/27	0	0.00	1	78.50	75.00	-1	69,851	0.00%
2021/07/26	0	0.00	7	80.27	78.00	-7	69,664	-0.01%
2021/07/23	10	80.74	8	81.28	81.60	2	69,686	0.00%
2021/07/22	7	80.24	4	78.70	78.20	3	69,480	0.00%
2021/07/21	11	79.92	13	81.07	79.50	-2	69,262	0.00%
2021/07/20	3	84.30	3	84.00	83.00	0	69,033	0.00%
2021/07/19	13	88.38	3	88.23	86.60	10	70,040	0.01%
2021/07/16	32	91.68	52	91.22	88.00	-20	70,757	-0.03%
2021/07/15	12	88.47	13	89.19	91.40	-1	70,483	0.00%
2021/07/14	5	83.20	5	85.94	83.10	0	71,253	0.00%
2021/07/13	48	88.66	51	89.77	88.00	-3	71,451	0.00%
2021/07/12	28	97.43	33.1	96.51	95.00	-5.1	71,273	-0.01%
2021/07/09	8.1	98.39	7	97.31	95.00	1.1	70,768	0.00%
2021/07/08	30	99.87	20.2	100.05	101.00	9.8	70,237	0.01%
2021/07/07	8	100.54	32	94.83	96.40	-24	69,118	-0.03%
2021/07/06	36.2	103.20	14	101.58	99.90	22.2	68,179	0.03%
2021/07/05	27	102.18	33	101.68	99.30	-6	67,273	-0.01%
2021/07/02	17.1	109.71	39.1	112.56	109.50	-22	66,281	-0.03%
2021/07/01	130	117.75	122.1	114.91	111.00	7.9	65,435	0.01%	大買/大賣/
2021/06/30	60	107.27	30	107.10	110.50	30	62,480	0.05%
2021/06/29	67.1	107.50	91	108.55	100.50	-23.9	60,994	-0.04%
2021/06/28	28	107.11	48	107.18	107.00	-20	59,009	-0.03%
2021/06/25	86	102.71	101	101.56	102.00	-15	56,329	-0.03%	大賣/
2021/06/24	158	95.62	126	95.85	98.10	32	53,319	0.06%	大買/大賣/
2021/06/23	65	94.06	148	94.28	89.80	-83	50,069	-0.17%	大賣/
2021/06/22	144	98.82	100	97.54	99.70	44	47,918	0.09%	大買/
2021/06/21	14	90.54	2	90.70	90.70	12	44,599	0.03%
2021/06/18	40	81.40	21	79.54	82.50	19	44,279	0.04%
2021/06/17	80	73.76	61	73.44	75.00	19	43,059	0.04%
2021/06/16	16.5	75.26	22	74.82	71.70	-5.5	42,298	-0.01%
2021/06/15	21	73.97	39	73.30	74.30	-18	40,804	-0.04%
2021/06/11	51.8	70.70	29.2	70.25	70.50	22.6	39,747	0.06%
2021/06/10	11	67.05	15	67.02	67.80	-4	38,670	-0.01%
2021/06/09	13	67.50	22	67.22	66.90	-9	38,325	-0.02%
2021/06/08	48	67.94	14	68.46	67.50	34	37,791	0.09%
2021/06/07	28	67.14	33	66.21	65.40	-5	36,736	-0.01%
2021/06/04	50	73.16	46	72.37	70.20	4	35,885	0.01%
2021/06/03	93	78.54	63	78.68	76.70	30	34,724	0.09%
2021/06/02	67	74.41	56.3	75.22	77.00	10.7	32,196	0.03%
2021/06/01	4	68.03	7	69.27	70.00	-3	30,426	-0.01%
2021/05/31	18	70.40	12	69.01	67.40	6	29,963	0.02%
2021/05/28	5	69.70	15	69.57	68.60	-10	29,180	-0.03%
2021/05/27	7	67.29	6	67.82	68.20	1	28,200	0.00%
2021/05/26	14	67.41	13	67.30	66.10	1	27,470	0.00%
2021/05/25	32.1	68.45	24	66.06	65.50	8.1	26,646	0.03%
2021/05/24	79	71.13	97	71.05	70.00	-18	25,420	-0.07%
2021/05/21	36	66.73	22	65.94	67.70	14	23,704	0.06%
2021/05/20	34	66.41	31	66.10	61.70	3	22,447	0.01%
2021/05/19	13	63.15	4	64.53	64.90	9	21,046	0.04%
2021/05/18	19	56.69	28	56.34	59.00	-9	20,204	-0.04%
2021/05/17	12	54.88	14	55.06	53.70	-2	19,623	-0.01%
2021/05/14	12	58.66	20	58.38	59.60	-8	19,165	-0.04%
2021/05/13	10	58.87	3	58.57	57.50	7	18,372	0.04%
2021/05/12	6	65.87	9	65.70	63.80	-3	17,695	-0.02%
2021/05/11	33.9	74.67	90	73.86	70.80	-56.1	17,218	-0.33%
2021/05/10	60	73.68	3	73.10	75.10	57	15,994	0.36%
2021/05/07	11	66.93	17	65.64	68.30	-6	15,655	-0.04%
2021/05/06	10	65.85	5	64.50	66.10	5	15,376	0.03%
2021/05/05	7.2	69.25	51	67.69	68.50	-43.8	15,070	-0.29%
2021/05/04	4	72.50	12	70.00	67.00	-8	14,815	-0.05%
2021/05/03	23	75.48	20	74.08	74.40	3	14,627	0.02%
2021/04/29	55.1	70.13	5	66.00	70.80	50.1	14,362	0.35%
2021/04/28	3	66.87	10	66.32	66.50	-7	14,027	-0.05%
2021/04/27	9	66.48	32	65.59	66.10	-23	13,789	-0.17%
2021/04/26	9	61.88	41	59.00	64.30	-32	13,492	-0.24%
2021/04/23	100	56.84	35	56.55	58.60	65	13,222	0.49%
2021/04/22	59	57.49	80	55.30	54.10	-21	12,087	-0.17%
2021/04/21	30	52.90	38	52.53	53.90	-8	11,255	-0.07%
2021/04/20	51	49.12	45	48.33	49.00	6	10,506	0.06%
2021/04/19	48	46.66	54.2	46.32	46.90	-6.2	9,456	-0.07%
2021/04/16	116	39.85	130	41.36	42.75	-14	8,607	-0.16%	大買/大賣/
2021/04/15	0	0.00	3	39.07	38.90	-3	8,037	-0.04%
2021/04/14	3	37.83	37	38.73	38.00	-34	7,958	-0.43%
2021/04/13	14	38.52	1.1	37.87	38.20	12.9	7,811	0.17%
2021/04/12	10	39.80	1	38.85	38.40	9	7,710	0.12%
2021/04/09	11.6	38.06	0	0.00	37.55	11.6	7,495	0.15%
2021/04/08	5	39.87	0	39.75	39.50	5	7,199	0.07%
2021/04/07	16	40.18	6	40.36	40.00	10	6,955	0.14%
2021/04/06	3	38.13	20	38.75	38.90	-17	6,566	-0.26%
2021/04/01	23	36.32	7	36.37	36.45	16	6,256	0.26%
2021/03/31	20	34.58	10.5	34.91	35.80	9.5	5,819	0.16%
2021/03/29	5	32.85	5	33.02	33.00	0	5,308	0.00%
2021/03/26	1	30.90	2	31.65	32.35	-1	5,372	-0.02%
2021/03/25	3	31.22	0	0.00	30.85	3	5,535	0.05%
2021/03/24	8	31.96	0	0.00	32.00	8	5,523	0.14%
2021/03/23	1	31.65	0	0.00	32.40	1	5,456	0.02%
2021/03/22	1	32.65	5	33.00	32.95	-4	5,314	-0.08%
2021/03/19	0	0.00	10	31.99	32.00	-10	5,046	-0.20%
2021/03/18	21	31.31	12	31.18	31.45	9	4,834	0.19%
2021/03/17	0	0.00	2	30.08	30.20	-2	4,698	-0.04%
2021/03/16	2	29.55	7	30.04	29.90	-5	4,630	-0.11%
2021/03/15	2	29.73	3	29.52	29.85	-1	4,593	-0.02%
2021/03/12	4	28.84	23	28.92	29.05	-19	4,540	-0.42%
2021/03/11	0	0.00	3	29.07	28.80	-3	4,490	-0.07%
2021/03/10	1	28.70	1	28.80	28.85	0	4,446	0.00%
2021/03/08	0	0.00	2	28.45	28.00	-2	4,313	-0.05%
2021/03/05	2	27.70	1	28.65	27.90	1	4,276	0.02%
2021/03/04	0	0.00	0.4	27.89	28.25	-0.4	4,135	-0.01%
2021/03/02	0	0.00	3.1	27.81	27.30	-3.1	4,044	-0.08%
2021/02/26	0	0.00	1	27.85	27.85	-1	4,016	-0.02%
2021/02/25	0	0.00	4	27.58	27.90	-4	3,963	-0.10%
2021/02/24	0	0.00	3	27.13	27.10	-3	3,886	-0.08%
2021/02/22	1	26.60	0	0.00	26.65	1	3,778	0.03%
2021/02/19	0	0.00	3	26.20	26.40	-3	3,758	-0.08%
2021/02/18	3	26.65	5	26.97	26.75	-2	3,721	-0.05%
2021/02/17	0	0.00	3	25.67	25.75	-3	3,617	-0.08%
2021/02/04	3	24.88	0	0.00	24.75	3	3,539	0.08%
2021/02/02	1	24.60	2	24.50	24.50	-1	3,541	-0.03%
2021/01/28	1	24.15	0	0.00	24.30	1	3,487	0.03%
2021/01/26	1	24.40	0	0.00	24.55	1	3,468	0.03%
2021/01/20	2	24.43	0	0.00	23.80	2	3,393	0.06%
2021/01/19	1	24.95	0	0.00	24.90	1	3,335	0.03%
2021/01/18	3	25.10	0	0.00	25.20	3	3,304	0.09%
2021/01/15	5	26.51	12	25.83	26.00	-7	3,227	-0.22%
2021/01/14	0	0.00	7	27.79	27.60	-7	3,095	-0.23%
2021/01/13	2	27.10	7	26.97	27.00	-5	2,920	-0.17%
2021/01/12	2	27.40	9	27.47	26.75	-7	2,810	-0.25%
2021/01/11	0	0.00	1	26.75	26.75	-1	2,369	-0.04%
2021/01/08	0	0.00	10	24.15	24.35	-10	2,273	-0.44%
2021/01/06	1	24.30	20	24.65	24.45	-19	2,191	-0.87%
2021/01/05	0	0.00	11	25.25	24.95	-11	2,144	-0.51%
2021/01/04	0	0.00	5	24.65	24.90	-5	2,076	-0.24%
2020/12/31	2	24.45	0	0.00	24.45	2	2,043	0.10%
2020/12/30	1	24.55	0	0.00	24.55	1	2,025	0.05%
2020/12/29	24	24.72	68	25.18	24.70	-44	1,997	-2.20%
2020/12/28	30	25.10	15	25.14	25.15	15	1,902	0.79%
2020/12/25	40	24.26	2	24.33	24.25	38	1,767	2.15%
2020/12/23	3	23.72	3	24.00	24.20	0	1,714	0.00%
2020/12/22	4	23.83	13	24.80	23.85	-9	1,668	-0.54%
2020/12/21	10	25.20	20	24.47	25.20	-10	1,463	-0.68%
2020/12/18	2	23.80	16	23.78	23.75	-14	1,234	-1.13%
2020/12/17	1	23.05	1	23.15	23.15	0	1,152	0.00%
2020/12/16	1	22.95	1	22.85	23.05	0	1,148	0.00%
2020/12/15	0	0.00	2	23.30	22.50	-2	1,121	-0.18%
2020/12/14	0	0.00	1	22.90	22.90	-1	1,080	-0.09%
2020/12/11	0.3	22.30	20	22.35	22.35	-19.7	1,079	-1.83%
2020/12/09	0	0.00	22	23.16	23.15	-22	1,053	-2.09%
2020/12/08	0	0.00	20	22.80	22.80	-20	1,033	-1.93%
2020/12/02	30	22.30	0.9	21.25	22.30	29.1	1,035	2.81%
2020/11/30	11	22.60	0	0.00	22.40	11	1,034	1.06%
2020/11/27	20	22.88	1	22.80	22.95	19	1,028	1.85%
2020/11/26	5	22.55	1	22.40	22.80	4	1,034	0.39%
2020/11/25	0.7	22.30	0	0.00	22.30	0.7	1,044	0.07%
2020/11/23	0	0.00	1	22.40	22.35	-1	1,041	-0.10%
2020/11/20	0.1	22.10	0	0.00	22.30	0.1	1,039	0.01%
2020/11/19	0	0.00	1	22.15	22.15	-1	1,043	-0.10%
2020/11/10	1	21.70	1	21.70	21.70	0	1,115	0.00%
2020/11/09	1	21.25	0	0.00	21.25	1	1,096	0.09%
2020/10/08	1	22.05	0	0.00	22.20	1	1,265	0.08%
2020/10/06	0	0.00	1	22.50	22.55	-1	1,262	-0.08%
2020/10/05	0	0.00	1	22.30	22.50	-1	1,270	-0.08%
2020/09/28	1	21.90	0	0.00	21.85	1	1,326	0.08%
2020/09/22	1	21.85	0.1	22.00	21.90	0.9	1,465	0.06%
2020/09/17	3	22.13	0	0.00	22.10	3	1,479	0.20%
2020/09/15	2	22.10	0	0.00	22.20	2	1,522	0.13%
2020/09/11	0	0.00	35	22.28	22.30	-35	1,640	-2.13%
2020/09/09	0	0.00	15	22.95	22.95	-15	1,642	-0.91%
2020/09/08	6	23.36	0	0.00	23.10	6	1,665	0.36%
2020/09/07	50.9	23.25	1	23.35	23.25	49.9	1,699	2.94%
2020/09/01	0	0.00	1	23.45	23.25	-1	2,211	-0.05%
2020/08/31	0	0.00	1	23.25	23.15	-1	2,262	-0.04%
2020/08/27	1	22.75	0	0.00	22.75	1	2,274	0.04%
2020/08/26	0	0.00	1	22.90	22.80	-1	2,292	-0.04%
2020/08/25	8	22.70	0	22.70	22.70	8	2,312	0.35%
2020/08/20	2	22.03	0	0.00	22.00	2	2,446	0.08%
2020/08/19	1	22.85	0	0.00	22.90	1	2,450	0.04%
2020/08/18	0	0.00	1	23.30	23.05	-1	2,479	-0.04%
2020/08/06	0	0.00	2	22.25	22.30	-2	2,618	-0.08%
2020/08/04	1	21.30	6	21.35	21.35	-5	2,600	-0.19%
2020/07/29	2	21.25	1	21.50	21.45	1	2,631	0.04%
2020/07/28	3	21.00	1	21.10	21.10	2	2,639	0.08%
2020/07/20	1	22.50	0	0.00	22.90	1	2,643	0.04%
2020/07/13	1	23.00	0	0.00	23.00	1	2,704	0.04%
2020/07/10	1	22.80	0	0.00	22.85	1	2,729	0.04%
2020/07/07	1	23.50	0	0.00	23.70	1	2,693	0.04%
2020/07/06	3	23.60	1	23.60	23.65	2	2,691	0.07%
2020/07/02	0	0.00	2	25.20	25.20	-2	2,609	-0.08%
2020/07/01	0	0.00	2	25.05	25.10	-2	2,583	-0.08%
2020/06/29	1	24.40	0	0.00	24.50	1	2,551	0.04%
2020/06/23	0	0.00	48	24.70	24.85	-48	2,558	-1.88%
2020/06/22	0	0.00	1	25.00	25.00	-1	2,541	-0.04%
2020/06/19	3	24.87	4	24.98	25.00	-1	2,542	-0.04%
2020/06/18	0	0.00	5	24.62	24.65	-5	2,501	-0.20%
2020/06/17	0	0.00	6	24.03	24.15	-6	2,476	-0.24%
2020/06/16	1	23.75	4	23.70	23.75	-3	2,507	-0.12%
2020/06/15	3	23.57	0	0.00	23.40	3	2,537	0.12%
2020/06/12	3	23.38	102	23.08	23.50	-99	2,545	-3.89%	大賣/
2020/06/11	0	0.00	150	24.07	23.75	-150	2,546	-5.89%	大賣/鉅額交易
2020/06/09	0	0.00	15	24.25	24.40	-15	2,550	-0.59%
2020/06/08	1	23.55	215	23.47	23.80	-214	2,463	-8.69%	大賣/鉅額交易
2020/06/05	5	24.55	6	24.44	24.30	-1	2,126	-0.05%
2020/06/03	0	0.00	10	23.45	23.60	-10	2,092	-0.48%
2020/06/01	1	23.05	0	0.00	23.00	1	2,088	0.05%
2020/05/29	13	22.69	0	0.00	22.65	13	2,060	0.63%
2020/05/28	5	23.30	0	0.00	22.55	5	2,026	0.25%
2020/05/27	5	23.50	0	0.00	23.30	5	1,981	0.25%
2020/05/26	1	23.90	0	0.00	23.65	1	1,948	0.05%
2020/05/25	5	24.13	1	24.05	23.95	4	1,911	0.21%
2020/05/15	2	23.50	0	0.00	23.35	2	1,795	0.11%
2020/05/14	3	23.77	0	0.00	23.40	3	1,751	0.17%
2020/05/13	2	24.18	0	0.00	24.20	2	1,725	0.12%
2020/05/07	0	0.00	4	23.90	24.30	-4	1,761	-0.23%
2020/04/30	0	0.00	1	25.20	25.15	-1	1,773	-0.06%
2020/04/27	4	23.93	0	0.00	23.85	4	1,818	0.22%
2020/04/23	1	23.50	0	0.00	23.60	1	1,859	0.05%
2020/04/21	2	24.10	1	23.90	23.60	1	1,880	0.05%
2020/04/20	0	0.00	1	24.00	24.00	-1	1,875	-0.05%
2020/04/17	3	24.15	2.1	23.99	23.85	0.9	1,880	0.05%
2020/04/16	1	23.70	1	24.00	23.85	0	1,871	0.00%
2020/04/13	0	0.00	5	22.85	22.90	-5	1,867	-0.27%
2020/04/09	1	22.95	2	23.05	23.05	-1	1,903	-0.05%
2020/04/08	1	22.70	0	0.00	22.95	1	1,887	0.05%
2020/04/07	0	0.00	1	22.05	22.25	-1	1,878	-0.05%
2020/04/06	1	21.65	0	0.00	21.80	1	1,876	0.05%
2020/04/01	4.2	21.90	2	21.90	21.90	2.2	1,887	0.12%
2020/03/27	27	21.43	28	21.71	21.40	-1	1,862	-0.05%
2020/03/26	33	21.45	32	21.60	21.40	1	1,837	0.05%
2020/03/25	1	21.50	2	21.60	21.55	-1	1,839	-0.05%
2020/03/24	2.1	20.70	5	20.10	20.70	-2.9	1,819	-0.16%
2020/03/23	10	19.86	12	19.71	19.80	-2	1,806	-0.11%
2020/03/20	4	19.83	0	0.00	19.80	4	1,791	0.22%
2020/03/19	12	19.40	0	0.00	19.40	12	1,764	0.68%
2020/03/16	2	23.65	0	0.00	23.85	2	1,688	0.12%
2020/03/11	0	0.00	4	26.73	26.50	-4	1,560	-0.26%
2020/03/10	1	25.65	0	0.00	26.45	1	1,551	0.06%
2020/03/09	1	26.25	4	26.20	26.15	-3	1,527	-0.20%
2020/03/02	1	27.10	0	0.00	27.10	1	1,441	0.07%
2020/02/12	2	27.33	0	0.00	27.30	2	1,437	0.14%
2020/02/10	0	0.00	14	27.33	27.05	-14	1,506	-0.93%
2020/02/05	1	27.80	0	0.00	27.85	1	1,471	0.07%
2020/01/31	1	28.45	0.1	28.30	28.25	0.9	1,433	0.06%
2020/01/30	1	28.30	10	28.60	28.15	-9	1,428	-0.63%
2020/01/20	0	0.00	1	29.45	29.30	-1	1,379	-0.07%
2020/01/15	1	29.00	0	0.00	29.10	1	1,361	0.07%
2020/01/13	1	29.20	0	0.00	29.10	1	1,382	0.07%
2020/01/09	1	29.15	0	0.00	29.15	1	1,385	0.07%
2020/01/08	2	28.95	0	0.00	29.00	2	1,395	0.14%
2020/01/07	1	29.00	0	0.00	29.15	1	1,404	0.07%
2020/01/06	1	29.05	0	0.00	29.05	1	1,427	0.07%
2020/01/03	4	29.38	0	0.00	29.30	4	1,413	0.28%
2019/12/27	1	29.45	0	0.00	29.35	1	1,720	0.06%
2019/12/26	1	29.40	0	0.00	29.40	1	1,697	0.06%
2019/12/25	0	0.00	1	29.45	29.45	-1	1,717	-0.06%
2019/12/24	0	0.00	10	29.30	29.40	-10	1,734	-0.58%
2019/12/20	1	29.20	0	0.00	29.20	1	1,781	0.06%
2019/12/19	0	0.00	1	29.30	29.35	-1	1,798	-0.06%
2019/12/18	1	29.35	0	0.00	29.35	1	1,835	0.05%
2019/12/17	2.1	29.40	0	0.00	29.35	2.1	1,855	0.11%
2019/12/16	12	29.20	0	0.00	29.50	12	1,862	0.64%
2019/12/13	3	29.47	0	0.00	29.45	3	1,860	0.16%
2019/12/12	2	29.55	0	0.00	29.50	2	1,857	0.11%
2019/12/10	2	29.88	0	0.00	29.85	2	1,845	0.11%
2019/12/09	2	29.90	0	0.00	29.90	2	1,869	0.11%
2019/12/03	1	29.70	0	0.00	29.75	1	1,934	0.05%
2019/12/02	1	29.55	0	0.00	29.55	1	1,966	0.05%
2019/11/28	2	29.80	0	0.00	29.65	2	2,067	0.10%
2019/11/26	1	29.80	0	0.00	29.85	1	2,158	0.05%
2019/11/21	0	0.00	0.1	29.50	29.45	-0.1	2,160	0.00%
2019/11/19	1.1	29.60	0	0.00	29.55	1.1	2,164	0.05%
2019/11/15	2	29.75	10	29.70	29.70	-8	2,180	-0.37%
2019/11/13	1	29.75	0	0.00	29.90	1	2,222	0.04%
2019/11/12	2	29.58	0	0.00	29.70	2	2,214	0.09%
2019/11/11	20	29.60	0	0.00	29.50	20	2,208	0.91%
2019/11/08	2	29.90	175	29.90	29.90	-173	2,192	-7.89%	大賣/鉅額交易
2019/11/06	50	30.40	0	0.00	30.40	50	2,140	2.34%
2019/11/05	10	30.50	0	0.00	30.55	10	2,146	0.47%
2019/11/04	1	30.55	0	0.00	30.50	1	2,182	0.05%
2019/10/28	2	30.65	0	0.00	30.70	2	2,274	0.09%
2019/10/24	5	30.79	19.7	30.70	30.75	-14.7	2,377	-0.62%
2019/10/23	2	30.78	0	0.00	30.70	2	2,437	0.08%
2019/10/18	50	30.53	0	0.00	30.45	50	2,565	1.95%
2019/10/16	20	30.60	0	0.00	30.65	20	2,694	0.74%
2019/10/14	15	30.80	0	0.00	30.85	15	2,703	0.55%
2019/10/09	55	30.35	0	0.00	30.55	55	2,671	2.06%
2019/10/04	0	0.00	11	30.26	30.50	-11	2,658	-0.41%
2019/10/03	7	29.41	1	29.55	29.60	6	2,596	0.23%
2019/10/01	1	30.00	0	0.00	30.00	1	2,415	0.04%
2019/09/27	5	30.00	0	0.00	30.00	5	2,430	0.21%
2019/09/26	1	30.35	0	0.00	30.20	1	2,424	0.04%
2019/09/24	1	30.10	0	0.00	30.10	1	2,391	0.04%
2019/09/20	1	30.30	0	0.00	30.35	1	2,321	0.04%
2019/09/19	2	30.90	0	0.00	30.70	2	2,289	0.09%
2019/09/16	3	31.20	0	0.00	31.05	3	2,282	0.13%
2019/09/11	2	31.58	0	0.00	31.35	2	2,290	0.09%
2019/09/09	1	32.15	0	0.00	31.85	1	2,228	0.04%
2019/09/05	1	32.35	0	0.00	32.40	1	2,203	0.05%
2019/09/04	5	32.20	0	0.00	32.25	5	2,173	0.23%
2019/09/03	0	0.00	2	32.45	32.45	-2	2,141	-0.09%
2019/08/30	0.5	31.80	0	0.00	31.80	0.5	2,034	0.02%
2019/08/29	10	31.90	0	0.00	32.00	10	1,986	0.50%
2019/08/26	2	30.93	0	0.00	30.85	2	1,918	0.10%
2019/08/22	0	0.00	2	31.35	31.10	-2	1,906	-0.10%
2019/08/21	0	0.00	4	31.15	31.40	-4	1,900	-0.21%
2019/08/20	1	31.30	2	31.20	31.45	-1	1,885	-0.05%
2019/08/19	2	31.55	0	0.00	31.45	2	1,856	0.11%
2019/08/15	4	30.63	0	0.00	30.60	4	1,787	0.22%
2019/08/13	2	30.60	0	0.00	30.50	2	1,767	0.11%
2019/08/12	2	30.78	0	0.00	30.75	2	1,746	0.11%
2019/08/08	2	30.55	0	0.00	30.95	2	1,731	0.12%
2019/08/06	4	31.08	0	0.00	31.15	4	1,696	0.24%
2019/08/05	3	31.85	0	0.00	31.65	3	1,656	0.18%
2019/08/02	1	31.60	0	0.00	31.40	1	1,637	0.06%
2019/08/01	3	32.27	0	0.00	32.10	3	1,595	0.19%
2019/07/31	3	32.62	0	0.00	32.60	3	1,574	0.19%
2019/07/29	2	32.88	0.1	32.90	32.95	1.9	1,557	0.12%
2019/07/26	1	33.60	0	0.00	33.35	1	1,527	0.07%
2019/07/24	1	35.10	5	34.90	34.65	-4	1,393	-0.29%
2019/07/23	0.1	34.90	0	0.00	35.05	0.1	1,349	0.00%
2019/07/22	0	0.00	4	35.55	35.80	-4	1,281	-0.31%
2019/07/19	4	34.41	4	34.45	34.80	0	1,186	0.00%
2019/07/18	0	0.00	4	33.80	33.70	-4	1,121	-0.36%
2019/07/17	0.5	32.75	4	32.93	32.95	-3.5	1,030	-0.34%
2019/07/15	0	0.00	55	32.40	32.50	-55	987	-5.57%
2019/07/11	0	0.00	45	32.55	32.45	-45	963	-4.67%
2019/07/10	22	32.40	0	0.00	32.75	22	952	2.31%
2019/07/09	1	32.10	10	32.15	32.20	-9	931	-0.97%
2019/07/04	30	31.74	2	31.45	31.65	28	888	3.15%
2019/07/03	40	31.28	36	31.27	31.20	4	862	0.46%
2019/07/02	5	31.15	0	0.00	31.05	5	853	0.59%
2019/07/01	20	31.35	1	31.25	31.15	19	854	2.22%
2019/06/27	5	31.25	0	0.00	31.05	5	884	0.57%
2019/06/25	0	0.00	1	31.10	31.20	-1	883	-0.11%
2019/06/21	31	30.85	1	30.90	30.80	30	852	3.52%
2019/06/20	1	30.40	0	0.00	30.60	1	828	0.12%
2019/05/30	1	29.50	0	0.00	29.50	1	850	0.12%
2019/05/15	1	29.55	0	0.00	29.55	1	917	0.11%
2019/05/14	1	28.80	0	0.00	29.65	1	929	0.11%
2019/05/10	1	29.70	0	0.00	29.70	1	932	0.11%
2019/05/02	1.6	29.62	0	0.00	29.65	1.6	815	0.20%
2019/04/19	0.5	29.45	0.3	29.45	29.45	0.2	794	0.02%
2019/04/17	4	29.40	0	0.00	29.40	4	785	0.51%
2019/04/16	0	0.00	1	29.50	29.50	-1	777	-0.13%
2019/04/09	0.3	29.65	63	29.70	29.65	-62.7	738	-8.49%
2019/04/08	63	29.35	0	0.00	29.65	63	726	8.67%
2019/04/03	1	29.25	0	0.00	29.20	1	714	0.14%
2019/04/02	3.5	29.34	0	0.00	29.35	3.5	708	0.49%
2019/04/01	0	0.00	1	29.80	29.85	-1	681	-0.15%
2019/03/29	1	30.15	0	0.00	30.15	1	651	0.15%
2019/03/28	0	0.00	1	29.85	30.05	-1	648	-0.15%
2019/03/21	1	29.65	0	0.00	29.60	1	658	0.15%
2019/03/07	0	0.00	1	29.65	29.60	-1	707	-0.14%
2019/03/06	15	29.74	1	29.75	29.70	14	706	1.98%
2019/03/05	0.2	29.70	0	0.00	29.70	0.2	715	0.02%
2019/03/04	6	29.99	1	29.90	30.00	5	701	0.71%
2019/02/26	4	29.55	1	29.50	29.55	3	675	0.44%
2019/02/19	1	28.90	0	0.00	29.00	1	660	0.15%
2019/02/18	1	28.95	0	0.00	28.80	1	661	0.15%
2019/02/13	2	28.85	0	0.00	28.75	2	656	0.30%
2019/02/11	2	28.68	0	0.00	28.65	2	658	0.30%
2019/01/28	2	29.00	0	0.00	28.95	2	665	0.30%
2019/01/24	1	29.00	0	0.00	29.05	1	716	0.14%
2019/01/18	0	0.00	1	29.60	29.60	-1	778	-0.13%
2019/01/07	1	28.95	0	0.00	28.90	1	1,427	0.07%
2018/12/28	1	28.85	0	0.00	29.00	1	1,618	0.06%
2018/12/25	1	28.70	0	0.00	28.70	1	1,678	0.06%
2018/12/18	0	0.00	1	29.35	29.30	-1	1,676	-0.06%
2018/12/10	1	29.10	1	29.10	29.00	0	1,669	0.00%
2018/12/07	2	29.48	1	29.70	29.30	1	1,673	0.06%
2018/11/30	0	0.00	1	28.90	28.80	-1	1,623	-0.06%
2018/11/28	1	28.75	1	28.90	28.95	0	1,618	0.00%
2018/11/23	1	28.40	0	0.00	28.35	1	1,615	0.06%
2018/11/22	1	28.65	0	0.00	28.70	1	1,625	0.06%
2018/11/21	0	0.00	1	28.75	28.85	-1	1,650	-0.06%
2018/11/16	1	28.40	0	0.00	28.50	1	1,667	0.06%
2018/11/15	1	28.15	0	0.00	28.40	1	1,671	0.06%
2018/11/14	0	0.00	1	28.40	28.35	-1	1,683	-0.06%
2018/11/13	1	27.65	0	0.00	28.00	1	1,688	0.06%
2018/11/09	0	0.00	20	28.30	28.35	-20	1,676	-1.19%
2018/11/07	1	28.85	0	0.00	28.85	1	1,670	0.06%
2018/11/06	0	0.00	1	29.00	29.05	-1	1,694	-0.06%
2018/11/02	2	28.93	0	0.00	29.00	2	1,676	0.12%
2018/10/31	1	29.35	0	0.00	29.50	1	1,651	0.06%
2018/10/26	0	0.00	2	29.60	29.85	-2	1,632	-0.12%
2018/10/25	1	29.45	1	29.65	29.50	0	1,617	0.00%
2018/10/23	3	30.55	0	0.00	30.15	3	1,576	0.19%
2018/10/22	0.3	30.90	0	0.00	30.90	0.3	1,557	0.02%
2018/10/19	7	31.09	6	30.95	30.95	1	1,583	0.06%
2018/10/18	2	30.90	2	31.10	31.45	0	1,535	0.00%
2018/10/17	2	31.18	0	0.00	30.85	2	1,499	0.13%
2018/10/16	1	33.50	1	32.70	31.55	0	1,424	0.00%
2018/10/15	2	31.68	2.1	31.97	31.95	-0.1	1,158	0.00%
2018/10/12	0	0.00	1	30.15	30.45	-1	1,050	-0.10%
2018/09/21	0	0.00	14	29.55	29.55	-14	763	-1.83%
2018/09/19	1	29.55	1	29.45	29.55	0	753	0.00%
2018/09/18	1	29.20	0	0.00	29.40	1	750	0.13%
2018/09/14	0	0.00	1	29.65	29.65	-1	745	-0.13%
2018/09/12	1	29.30	0	0.00	29.25	1	736	0.14%
2018/09/10	1	30.00	1	29.95	29.90	0	725	0.00%
2018/09/07	1	29.90	0	0.00	29.95	1	722	0.14%
2018/08/17	5	30.05	0	0.00	30.00	5	602	0.83%
2018/08/13	1	30.05	0	0.00	29.75	1	581	0.17%
2018/08/07	0	0.00	1	31.00	30.75	-1	542	-0.18%
2018/08/06	10	30.95	0	0.00	30.85	10	531	1.88%
2018/08/03	12	30.15	0	0.00	30.40	12	517	2.32%
2018/07/26	0	0.00	1	30.00	30.70	-1	517	-0.19%
2018/07/05	10	28.70	0	0.00	28.60	10	446	2.24%
2018/06/27	0	0.00	1	28.30	28.50	-1	458	-0.22%
2018/06/25	0	0.00	2	28.70	28.65	-2	457	-0.44%
2018/06/22	0	28.75	0	0.00	28.80	0	460	0.00%
2018/06/19	0	0.00	1.1	29.28	29.20	-1.1	458	-0.24%
2018/05/22	1	29.30	0	0.00	29.15	1	439	0.23%
2018/05/17	0	0.00	1	28.70	28.70	-1	459	-0.22%
2018/05/14	1	29.15	0	0.00	29.20	1	499	0.20%
2018/05/09	2	29.38	0	0.00	29.50	2	470	0.42%
2018/05/04	1	28.40	1	28.45	28.50	0	436	0.00%
2018/05/03	0	0.00	1	28.30	28.40	-1	433	-0.23%
2018/04/30	0	0.00	1	28.15	28.25	-1	441	-0.23%
2018/04/27	0	0.00	1	28.10	28.15	-1	443	-0.23%
2018/04/18	1	27.75	0	0.00	27.75	1	469	0.21%
2018/04/17	0	0.00	1	27.90	27.80	-1	477	-0.21%
2018/04/11	0	0.00	1	27.95	27.90	-1	551	-0.18%
2018/04/09	1	27.85	3	28.03	27.85	-2	579	-0.35%
2018/04/02	1	27.70	0	0.00	27.70	1	577	0.17%
2018/03/23	2	27.45	0	0.00	27.55	2	589	0.34%
2018/03/14	0	0.00	2	28.30	28.30	-2	693	-0.29%
2018/03/12	0	0.00	1	28.20	28.30	-1	707	-0.14%
2018/03/09	1	27.95	0	0.00	28.10	1	732	0.14%
2018/03/08	1	27.75	0	0.00	27.80	1	789	0.13%
2018/03/07	3	27.73	0	0.00	27.70	3	821	0.37%
2018/02/07	1	27.70	0	0.00	28.00	1	876	0.11%
2018/01/17	20	29.20	0	0.00	29.25	20	1,047	1.91%
2018/01/08	0	0.00	1	29.30	29.80	-1	1,173	-0.09%
2018/01/05	1	29.05	0	0.00	29.05	1	1,150	0.09%