慧洋-KY (2637)-群益金鼎-高盛券商分點個股進出

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
67.8
漲跌
▼0.3
漲幅
-0.44%
成交量
3,414張
產業
上市航運類股
952人加入追蹤

立即追蹤
本地時間:14:30

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

慧洋-KY (2637)籌碼相關－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	68.60	3.5	67.97	68.10	-2.5	6,441	-0.04%
2024/04/29	5	70.16	6	70.07	68.90	-1	6,401	-0.02%
2024/04/26	4.4	68.75	3	68.83	68.70	1.4	6,323	0.02%
2024/04/25	1	67.50	0	0.00	67.10	1	6,323	0.02%
2024/04/24	7	67.03	2	67.40	67.50	5	6,433	0.08%
2024/04/23	1	69.09	1	69.50	69.20	0	6,346	0.00%
2024/04/22	1.1	68.74	6.3	69.67	69.20	-5.2	6,217	-0.08%
2024/04/19	1.3	66.61	2	66.35	66.30	-0.7	5,846	-0.01%
2024/04/12	0	0.00	3	66.30	66.70	-3	5,782	-0.05%
2024/04/11	1	64.00	1	63.80	64.20	0	6,060	0.00%
2024/04/10	0.1	63.40	3	63.07	63.20	-3	6,140	-0.05%
2024/04/09	5	62.64	8	61.76	63.70	-3	6,134	-0.05%
2024/04/08	3	57.80	0	59.00	58.50	3	5,986	0.05%
2024/04/03	1	57.60	0	0.00	57.40	1	5,976	0.02%
2024/04/02	2	57.30	0	0.00	57.30	2	6,020	0.03%
2024/04/01	0.3	58.44	0	0.00	58.50	0.3	6,049	0.00%
2024/03/29	0	0.00	4	57.90	58.40	-4	6,209	-0.06%
2024/03/27	0.2	59.90	0	0.00	60.00	0.2	6,487	0.00%
2024/03/22	0	0.00	2	61.10	61.80	-2	6,852	-0.03%
2024/03/21	0.2	61.00	1	60.80	60.60	-0.8	7,038	-0.01%
2024/03/19	0	0.00	2	61.45	61.50	-2	7,029	-0.03%
2024/03/18	2	57.70	1	58.20	58.60	1	7,055	0.01%
2024/03/15	1	59.30	1	59.60	58.90	0	7,025	0.00%
2024/03/13	0	0.00	2	60.40	60.60	-2	6,970	-0.03%
2024/03/12	1	61.00	0	0.00	61.50	1	7,058	0.01%
2024/03/07	0	0.00	3	60.20	59.80	-3	8,665	-0.03%
2024/03/06	1	60.00	1	60.40	60.10	0	8,832	0.00%
2024/03/05	7	62.44	5	61.60	61.70	2	8,838	0.02%
2024/03/04	1.1	61.91	3	61.40	62.00	-1.9	8,891	-0.02%
2024/03/01	0	0.00	1	60.40	61.10	-1	9,499	-0.01%
2024/02/29	0	0.00	4	60.80	61.40	-4	9,495	-0.04%
2024/02/27	2.1	59.12	3	58.83	58.10	-0.9	9,318	-0.01%
2024/02/26	0	0.00	6	57.93	59.30	-6	9,164	-0.07%
2024/02/23	0	0.00	2	56.80	56.40	-2	8,967	-0.02%
2024/02/22	6	55.13	3	57.27	56.80	3	8,926	0.03%
2024/02/21	2	56.65	12	56.68	56.50	-10	8,768	-0.11%
2024/02/20	0	0.00	2	55.05	54.90	-2	8,562	-0.02%
2024/02/19	0	0.00	12	54.10	53.90	-12	8,457	-0.14%
2024/02/05	0	0.00	2	50.90	51.00	-2	8,382	-0.02%
2024/02/02	1	52.00	0	0.00	51.60	1	8,383	0.01%
2024/02/01	0	0.00	1	52.80	53.20	-1	8,353	-0.01%
2024/01/18	2	53.30	11	52.81	53.20	-9	8,281	-0.11%
2024/01/17	1	50.00	0	0.00	50.30	1	8,162	0.01%
2024/01/16	0	0.00	2	50.70	50.90	-2	8,140	-0.02%
2024/01/15	0	0.00	1	51.50	51.50	-1	8,140	-0.01%
2024/01/12	0	0.00	3	52.13	52.10	-3	8,160	-0.04%
2024/01/11	1	51.40	0	0.00	51.50	1	8,199	0.01%
2024/01/10	2	51.25	4.1	50.92	51.10	-2.1	8,197	-0.03%
2024/01/09	1	52.60	1	53.10	52.50	0	8,159	0.00%
2024/01/08	4	54.10	2	54.70	54.00	2	7,997	0.03%
2024/01/05	18	55.09	19	54.56	54.90	-1	7,872	-0.01%
2024/01/04	7	53.13	6	53.18	53.20	1	7,462	0.01%
2024/01/03	2	52.70	1	52.30	52.10	1	7,437	0.01%
2024/01/02	2.1	52.44	0.1	53.00	52.40	2.1	7,479	0.03%
2023/12/29	3	51.93	0	0.00	52.00	3	7,457	0.04%
2023/12/28	0	0.00	1	52.80	51.90	-1	7,560	-0.01%
2023/12/27	2	53.75	5	53.52	53.50	-3	7,538	-0.04%
2023/12/26	0	0.00	8	52.76	53.00	-8	7,480	-0.11%
2023/12/25	6.1	51.52	21	49.93	49.95	-14.9	7,324	-0.20%
2023/12/22	11	52.89	2	53.25	53.20	9	7,252	0.12%
2023/12/21	2	53.65	0	53.20	53.60	2	7,195	0.03%
2023/12/20	1	51.40	0	0.00	52.00	1	6,995	0.01%
2023/12/19	0	0.00	1	51.80	51.00	-1	6,992	-0.01%
2023/12/18	2	51.25	1	52.00	51.30	1	7,084	0.01%
2023/12/15	0	0.00	1	51.20	51.10	-1	7,143	-0.01%
2023/12/14	2	50.85	2.2	50.81	50.60	-0.2	7,403	0.00%
2023/12/13	8	51.95	4	51.73	51.50	4	7,594	0.05%
2023/12/12	7.1	51.21	1	51.20	50.70	6.1	8,078	0.08%
2023/12/11	1	50.90	0	0.00	50.90	1	8,421	0.01%
2023/12/08	2	51.20	6	50.70	50.60	-4	8,403	-0.05%
2023/12/07	7	51.13	25	51.36	51.20	-18	8,341	-0.22%
2023/12/06	25.1	53.42	33	52.88	52.50	-8	8,257	-0.10%
2023/12/05	31.7	55.06	27.1	54.42	53.60	4.6	8,049	0.06%
2023/12/04	22	52.87	29	54.19	55.00	-7	7,193	-0.10%
2023/12/01	21	50.06	1	50.79	50.30	20	6,548	0.31%
2023/11/30	3	48.83	3	49.02	48.50	0	6,363	0.00%
2023/11/29	2.2	48.32	1	48.05	48.15	1.2	6,336	0.02%
2023/11/28	8	49.39	10	48.89	48.90	-2	6,225	-0.03%
2023/11/27	16	46.68	4	46.95	46.60	12	5,540	0.22%
2023/11/24	3	45.23	1	45.35	45.10	2	5,446	0.04%
2023/11/23	2	44.65	0	0.00	44.65	2	5,462	0.04%
2023/11/20	1	44.10	0	0.00	44.05	1	5,544	0.02%
2023/11/16	0	0.00	1	43.45	43.50	-1	5,753	-0.02%
2023/11/09	2	43.00	0	0.00	43.00	2	6,250	0.03%
2023/11/08	1	43.10	5	43.20	43.45	-4	6,361	-0.06%
2023/11/07	0	0.00	1	43.20	42.85	-1	6,394	-0.02%
2023/11/01	0.2	41.96	0.2	41.65	41.80	0	6,463	0.00%
2023/10/31	1.2	41.91	0.2	42.23	41.70	1	6,473	0.02%
2023/10/30	5.1	42.36	0.1	42.60	42.80	5	6,532	0.08%
2023/10/27	0.1	42.50	0.1	42.90	43.10	0	6,644	0.00%
2023/10/26	0.2	43.00	0.2	42.65	42.30	0	6,662	0.00%
2023/10/25	0.2	44.17	0.2	44.05	43.75	0	6,692	0.00%
2023/10/24	0.1	44.00	20.1	44.13	44.00	-20	6,692	-0.30%
2023/10/23	0.2	44.54	0.1	44.40	44.30	0.1	6,693	0.00%
2023/10/20	2.1	45.31	0.1	45.70	45.60	2	6,689	0.03%
2023/10/19	0	0.00	12	46.65	47.15	-12	6,775	-0.18%
2023/10/18	17.1	45.73	0.1	45.50	45.25	17	6,772	0.25%
2023/10/17	0.1	46.00	0	0.00	45.60	0.1	6,811	0.00%
2023/10/16	0	0.00	1	46.75	46.90	-1	6,851	-0.01%
2023/10/13	0	0.00	0.2	47.15	47.10	-0.2	6,933	0.00%
2023/10/12	7.1	46.95	2.2	47.10	47.05	4.9	6,917	0.07%
2023/10/11	2.3	47.04	0	0.00	47.15	2.3	6,906	0.03%
2023/10/06	20	48.28	14	48.75	48.90	6	6,844	0.09%
2023/10/02	7	47.49	0	0.00	47.35	7	6,614	0.11%
2023/09/27	5	48.90	0	0.00	48.45	5	6,577	0.08%
2023/09/26	0	0.00	2	48.75	48.75	-2	6,572	-0.03%
2023/09/25	2	49.20	12	49.35	48.70	-10	6,554	-0.15%
2023/09/22	1	49.50	1	49.70	49.65	0	6,523	0.00%
2023/09/21	10	49.46	11	49.56	49.45	-1	6,474	-0.02%
2023/09/20	0	0.00	2	50.50	50.00	-2	6,315	-0.03%
2023/09/19	2	50.60	10	50.62	50.50	-8	6,030	-0.13%
2023/09/18	8	50.50	0	0.00	50.50	8	5,762	0.14%
2023/09/15	24.1	51.90	10	51.69	51.40	14.1	5,563	0.25%
2023/09/14	5	49.76	7	49.49	50.90	-2	4,974	-0.04%
2023/09/13	2	46.45	9	46.40	46.40	-7	4,601	-0.15%
2023/09/12	0	0.00	1	45.90	46.15	-1	4,616	-0.02%
2023/09/11	1.1	46.47	0	0.00	45.90	1.1	4,608	0.02%
2023/09/05	0	0.00	12	45.89	46.35	-12	4,568	-0.26%
2023/09/01	1	45.30	0	0.00	45.20	1	4,545	0.02%
2023/08/31	0	0.00	3	45.75	45.90	-3	4,585	-0.07%
2023/08/30	0	0.00	2	45.48	45.55	-2	4,585	-0.04%
2023/08/29	0	0.00	5	45.32	45.50	-5	4,615	-0.11%
2023/08/28	2	43.90	0	0.00	43.80	2	4,660	0.04%
2023/08/25	3	43.90	2	43.35	43.30	1	4,724	0.02%
2023/08/24	5	43.64	3	43.65	43.60	2	4,812	0.04%
2023/08/23	8	45.19	4	45.30	44.65	4	4,852	0.08%
2023/08/22	5	45.21	3	44.52	45.15	2	4,915	0.04%
2023/08/21	8	45.83	0	0.00	45.80	8	4,840	0.17%
2023/08/18	12	47.29	38	47.51	47.50	-26	4,706	-0.55%
2023/08/17	0	0.00	1	42.80	43.95	-1	4,435	-0.02%
2023/08/16	2	42.30	0	0.00	42.25	2	4,388	0.05%
2023/08/15	0	0.00	2	42.15	42.85	-2	4,380	-0.05%
2023/08/14	1	42.15	3	42.38	41.80	-2	4,360	-0.05%
2023/08/11	0	0.00	53	44.71	44.60	-53	4,260	-1.24%
2023/08/09	6	45.74	5	45.75	45.45	1	4,240	0.02%
2023/08/08	3	46.45	0	0.00	46.45	3	4,223	0.07%
2023/08/07	3	46.82	0	0.00	46.90	3	4,196	0.07%
2023/08/04	5	47.32	0	0.00	47.40	5	4,198	0.12%
2023/08/02	7	47.21	0	0.00	47.35	7	4,185	0.17%
2023/08/01	5	47.10	1	46.95	47.05	4	4,123	0.10%
2023/07/31	2	45.73	0	0.00	45.55	2	4,046	0.05%
2023/07/28	1	46.90	1	47.45	46.40	0	4,008	0.00%
2023/07/27	0	0.00	50	46.03	46.05	-50	3,924	-1.27%
2023/07/26	1	45.25	0	0.00	45.20	1	3,930	0.03%
2023/07/24	1	45.55	0	0.00	45.45	1	3,904	0.03%
2023/07/20	1	45.60	1	45.80	46.30	0	3,738	0.00%
2023/07/19	1	45.70	0	0.00	45.25	1	3,667	0.03%
2023/07/13	1	45.90	0	0.00	45.15	1	3,621	0.03%
2023/07/12	2	46.55	2	46.90	46.60	0	3,597	0.00%
2023/07/11	0	0.00	1	47.45	47.60	-1	3,584	-0.03%
2023/07/10	0	0.00	0.8	47.66	47.05	-0.8	3,630	-0.02%
2023/07/06	2	48.95	0	0.00	48.85	2	3,678	0.05%
2023/07/04	2	49.28	0	0.00	48.75	2	3,852	0.05%
2023/07/03	131.8	50.15	0	0.00	49.70	131.8	3,824	3.45%	大買/鉅額交易
2023/06/30	3	49.18	0	0.00	48.80	3	3,771	0.08%
2023/06/28	1	49.40	1	48.90	48.95	0	3,768	0.00%
2023/06/26	1	49.90	0	0.00	49.95	1	3,938	0.03%
2023/06/21	1	50.00	13	50.10	50.00	-12	3,998	-0.30%
2023/06/20	8	50.35	3	50.30	50.50	5	4,142	0.12%
2023/06/19	5	50.66	3	50.20	50.20	2	4,175	0.05%
2023/06/16	3	51.00	3	50.90	50.70	0	4,167	0.00%
2023/06/15	0	0.00	1	50.90	50.70	-1	4,155	-0.02%
2023/06/12	2	50.55	0	0.00	50.30	2	4,436	0.05%
2023/06/08	1	51.00	2	51.20	50.80	-1	4,597	-0.02%
2023/06/06	0.1	50.80	0	0.00	50.40	0.1	4,705	0.00%
2023/06/02	1	50.40	0	0.00	50.20	1	4,763	0.02%
2023/06/01	11	49.95	9	49.81	49.70	2	4,924	0.04%
2023/05/31	1	51.50	1	52.00	51.00	0	5,012	0.00%
2023/05/30	4.3	53.15	0	0.00	52.30	4.3	5,388	0.08%
2023/05/29	0	0.00	3	60.07	60.30	-3	5,653	-0.05%
2023/05/26	4	59.75	2	59.40	59.00	2	6,084	0.03%
2023/05/25	2	62.15	1	61.80	61.30	1	6,260	0.02%
2023/05/24	5	62.70	0	0.00	62.90	5	6,258	0.08%
2023/05/23	8	63.06	0	0.00	63.00	8	6,258	0.13%
2023/05/18	0	0.00	2	63.50	63.40	-2	6,235	-0.03%
2023/05/17	0	0.00	5	63.20	63.20	-5	6,231	-0.08%
2023/05/15	2	62.80	5	62.90	62.70	-3	6,235	-0.05%
2023/05/05	6	61.22	0	0.00	61.10	6	6,320	0.09%
2023/05/04	0	0.00	1	62.70	62.50	-1	6,318	-0.02%
2023/05/02	1	63.50	0	0.00	64.00	1	6,397	0.02%
2023/04/28	0	0.00	1	64.10	64.10	-1	6,401	-0.02%
2023/04/25	1	61.80	0	0.00	62.00	1	6,421	0.02%
2023/04/24	0	0.00	3	62.67	62.60	-3	6,439	-0.05%
2023/04/20	6.1	63.52	0	0.00	62.70	6.1	6,450	0.09%
2023/04/18	10	65.20	1	64.80	64.60	9	6,505	0.14%
2023/04/13	1	64.60	0	0.00	64.60	1	6,660	0.02%
2023/04/12	3	65.87	1	66.80	65.80	2	6,635	0.03%
2023/04/11	3	66.13	5	66.50	65.80	-2	6,629	-0.03%
2023/04/10	8	66.79	1	66.70	66.40	7	6,650	0.11%
2023/04/07	3	66.13	25	65.86	66.60	-22	6,656	-0.33%
2023/04/06	1	63.70	0	0.00	63.80	1	6,658	0.02%
2023/03/31	5	64.30	6	64.08	64.20	-1	6,801	-0.01%
2023/03/28	8	64.30	0	0.00	64.10	8	8,393	0.10%
2023/03/27	8	65.83	14	65.80	66.00	-6	8,799	-0.07%
2023/03/24	9	63.73	3	63.73	63.70	6	9,368	0.06%
2023/03/23	5	65.70	2	65.10	64.30	3	9,661	0.03%
2023/03/22	0	0.00	2	68.45	68.50	-2	9,562	-0.02%
2023/03/20	6	67.52	1	67.50	67.50	5	9,621	0.05%
2023/03/17	5.1	68.09	4	68.25	67.70	1.1	9,707	0.01%
2023/03/15	7	68.84	15	68.58	68.60	-8	9,749	-0.08%
2023/03/14	5	67.30	9	68.01	68.20	-4	9,785	-0.04%
2023/03/13	3	65.93	1	65.90	66.00	2	9,754	0.02%
2023/03/10	5	67.14	8	67.75	66.50	-3	9,724	-0.03%
2023/03/09	9	67.27	0	0.00	67.00	9	9,771	0.09%
2023/03/08	2	67.20	0	0.00	67.20	2	9,788	0.02%
2023/03/07	3.8	68.54	1	68.80	68.30	2.8	9,822	0.03%
2023/03/06	14.2	68.46	8	68.61	68.50	6.2	9,870	0.06%
2023/03/03	18	70.08	7.1	70.34	70.60	10.9	9,858	0.11%
2023/03/02	10.1	70.12	15.1	70.30	69.90	-5.1	9,745	-0.05%
2023/03/01	10.1	67.64	13	68.27	67.40	-2.9	9,362	-0.03%
2023/02/24	6	67.83	8.1	67.94	68.00	-2.1	9,027	-0.02%
2023/02/23	5	66.08	21	64.31	65.50	-16	8,555	-0.19%
2023/02/22	1.1	61.93	2	62.75	61.90	-0.9	8,291	-0.01%
2023/02/21	0	0.00	13	61.73	61.80	-13	8,291	-0.16%
2023/02/17	0	60.70	2	60.20	60.20	-2	8,532	-0.02%
2023/02/16	13	61.09	0	0.00	61.10	13	8,596	0.15%
2023/02/14	0.1	61.80	0	61.80	61.60	0.1	8,770	0.00%
2023/02/13	0	60.30	0	0.00	61.10	0	8,853	0.00%
2023/02/10	0	0.00	1	61.70	61.30	-1	9,038	-0.01%
2023/02/08	1	61.90	1	62.20	62.10	0	9,368	0.00%
2023/02/06	1	60.70	1	60.70	61.20	0	9,474	0.00%
2023/02/03	3	61.90	1	62.40	61.60	2	9,524	0.02%
2023/02/02	0	0.00	26	61.51	61.90	-26	9,532	-0.27%
2023/01/31	6	60.32	1.1	60.49	60.70	4.9	9,590	0.05%
2023/01/30	62	59.90	62	59.78	59.90	0	9,621	0.00%
2023/01/16	2	58.40	3	57.93	58.50	-1	9,738	-0.01%
2023/01/13	1.1	58.93	8	59.00	58.80	-6.9	9,758	-0.07%
2023/01/12	1	59.30	0	0.00	59.20	1	9,819	0.01%
2023/01/09	2	60.00	6	60.37	60.80	-4	9,986	-0.04%
2023/01/06	6	60.28	5	60.80	60.00	1	10,019	0.01%
2023/01/05	0	0.00	3	60.60	60.80	-3	10,026	-0.03%
2023/01/04	34	60.26	7	60.74	60.00	27	10,126	0.27%
2023/01/03	5	62.40	4	62.28	62.60	1	10,141	0.01%
2022/12/30	3	61.77	8	62.14	61.40	-5	10,203	-0.05%
2022/12/29	7	61.50	21	61.61	61.40	-14	10,319	-0.14%
2022/12/28	11	61.38	3	62.23	61.30	8	10,428	0.08%
2022/12/27	39	62.68	6	63.10	62.10	33	10,510	0.31%
2022/12/26	26	62.72	2	62.85	62.70	24	10,577	0.23%
2022/12/23	11.1	64.91	3	64.97	64.80	8.1	10,549	0.08%
2022/12/22	22	65.75	38	65.84	67.00	-16	10,436	-0.15%
2022/12/21	17	64.58	43.5	64.53	64.80	-26.5	9,828	-0.27%
2022/12/20	23	63.43	39	63.31	62.80	-16	9,502	-0.17%
2022/12/19	54	63.95	31	63.10	61.90	23	9,246	0.25%
2022/12/16	13	64.62	13	64.98	64.40	0	8,936	0.00%
2022/12/15	8.1	62.50	12	62.13	63.50	-3.9	8,658	-0.05%
2022/12/14	3	58.33	1	58.20	58.80	2	8,714	0.02%
2022/12/13	5	59.60	2	59.70	59.60	3	8,698	0.03%
2022/12/12	1	59.20	0	0.00	58.90	1	8,849	0.01%
2022/12/09	1	60.10	5	59.74	60.10	-4	8,953	-0.04%
2022/12/08	2	57.85	1	57.70	57.80	1	9,250	0.01%
2022/12/07	1	58.70	2	59.45	58.20	-1	9,439	-0.01%
2022/12/06	7.2	59.32	2	59.95	57.90	5.2	9,468	0.05%
2022/12/05	9	61.73	2	61.60	61.30	7	9,428	0.07%
2022/12/02	1	61.10	0	0.00	61.50	1	9,492	0.01%
2022/12/01	2	62.45	2	62.05	61.50	0	9,529	0.00%
2022/11/30	3.4	61.09	1	61.50	61.90	2.4	9,486	0.03%
2022/11/29	4	59.35	3	59.90	61.30	1	9,493	0.01%
2022/11/28	1	59.80	2	59.40	59.40	-1	9,552	-0.01%
2022/11/25	10	60.77	11.1	60.85	60.70	-1.1	9,562	-0.01%
2022/11/24	6	59.12	1	59.70	59.80	5	9,497	0.05%
2022/11/23	0	0.00	3	58.17	58.70	-3	9,479	-0.03%
2022/11/21	3	56.40	6	56.88	56.40	-3	9,576	-0.03%
2022/11/18	0.1	58.30	0	0.00	57.70	0.1	9,624	0.00%
2022/11/16	3	59.80	5	58.88	59.00	-2	9,648	-0.02%
2022/11/15	2	57.95	2	58.15	58.50	0	9,664	0.00%
2022/11/14	0	0.00	3	58.40	58.30	-3	9,673	-0.03%
2022/11/11	4	58.00	1	57.50	57.30	3	9,690	0.03%
2022/11/10	6	56.97	4	56.85	56.80	2	9,642	0.02%
2022/11/09	2	57.20	3	56.83	57.10	-1	9,694	-0.01%
2022/11/08	1	57.70	103	57.48	56.70	-102	9,791	-1.04%	大賣/鉅額交易
2022/11/07	1	55.90	1	55.80	55.60	0	9,677	0.00%
2022/11/04	6	54.02	14	54.50	54.90	-8	9,596	-0.08%
2022/11/03	2	51.30	2	51.15	51.40	0	9,419	0.00%
2022/11/02	4	51.90	4	52.55	52.00	0	9,427	0.00%
2022/11/01	8	51.64	7	51.44	51.10	1	9,403	0.01%
2022/10/31	101	52.50	3	52.07	52.30	98	9,403	1.04%	大買/
2022/10/28	3	53.30	1	53.70	52.80	2	9,457	0.02%
2022/10/27	1	53.90	3	54.10	54.10	-2	9,421	-0.02%
2022/10/26	2	52.90	0	53.40	53.70	2	9,417	0.02%
2022/10/25	2	54.30	0	0.00	54.40	2	9,401	0.02%
2022/10/24	1	55.40	105	55.98	55.40	-104	9,443	-1.10%	大賣/鉅額交易
2022/10/20	2	52.15	0	0.00	53.00	2	9,375	0.02%
2022/10/19	2	55.30	0	0.00	54.50	2	9,370	0.02%
2022/10/18	0	0.00	2	54.40	54.70	-2	9,388	-0.02%
2022/10/17	7	51.24	5	51.32	53.50	2	9,488	0.02%
2022/10/14	1	54.00	3	53.77	54.00	-2	9,776	-0.02%
2022/10/13	2	52.50	0	0.00	51.60	2	9,780	0.02%
2022/10/12	106	53.99	6	54.43	53.80	100	9,889	1.01%	大買/
2022/10/07	7.2	59.16	7	58.80	58.90	0.2	9,705	0.00%
2022/10/06	4	57.55	6	57.63	58.30	-2	9,651	-0.02%
2022/10/05	5	57.70	11	57.44	57.40	-6	9,582	-0.06%
2022/10/04	14	55.60	14	55.39	56.50	0	9,528	0.00%
2022/10/03	6	53.47	16.1	53.79	53.90	-10.1	9,458	-0.11%
2022/09/30	10	51.64	2	51.55	51.70	8	9,524	0.08%
2022/09/29	5.1	51.87	5	51.92	51.20	0.1	9,759	0.00%
2022/09/28	5	53.92	1	51.40	51.50	4	10,070	0.04%
2022/09/27	7.1	55.16	5	55.04	55.50	2.1	10,023	0.02%
2022/09/26	2	55.40	1	55.90	55.20	1	10,039	0.01%
2022/09/23	6	59.05	6	58.02	57.90	0	10,118	0.00%
2022/09/22	13.2	58.61	10	58.63	58.00	3.2	10,163	0.03%
2022/09/21	6	57.70	68	58.87	59.70	-62	9,902	-0.63%
2022/09/20	20	55.80	20	56.15	55.40	0	9,725	0.00%
2022/09/19	6	56.03	0	0.00	55.10	6	10,215	0.06%
2022/09/16	3	59.00	3	58.73	59.10	0	10,379	0.00%
2022/09/15	5	58.20	18	58.69	59.00	-13	10,546	-0.12%
2022/09/14	3	55.47	5	55.86	56.70	-2	10,629	-0.02%
2022/09/13	7	54.83	1	54.80	54.60	6	10,650	0.06%
2022/09/12	97	55.80	97	54.99	55.80	0	10,866	0.00%
2022/09/08	2	52.95	0	0.00	52.70	2	10,952	0.02%
2022/09/07	1	54.50	0	0.00	54.20	1	11,060	0.01%
2022/09/06	0	0.00	0	55.60	55.10	0	11,209	0.00%
2022/09/05	1	54.30	1	54.50	54.30	0	11,412	0.00%
2022/09/02	52	54.02	0	0.00	54.10	52	11,571	0.45%
2022/09/01	3	56.23	1	55.80	55.80	2	11,840	0.02%
2022/08/31	2	57.25	1	57.00	57.90	1	12,072	0.01%
2022/08/30	22	58.18	21	58.47	57.90	1	12,243	0.01%
2022/08/29	5	58.64	0	0.00	58.00	5	12,384	0.04%
2022/08/26	2	62.10	0	0.00	62.60	2	12,564	0.02%
2022/08/25	3	62.50	0	0.00	62.20	3	12,740	0.02%
2022/08/24	2	63.50	0	0.00	62.80	2	13,040	0.02%
2022/08/23	7	64.34	0	0.00	63.80	7	13,155	0.05%
2022/08/22	16.1	65.37	3	65.57	64.90	13.1	13,280	0.10%
2022/08/19	7	68.43	4	68.88	68.10	3	13,663	0.02%
2022/08/18	0	0.00	2	70.05	69.30	-2	13,935	-0.01%
2022/08/17	6	69.25	8	69.34	69.20	-2	14,208	-0.01%
2022/08/16	4	68.58	2	68.70	68.50	2	14,467	0.01%
2022/08/15	6	68.10	6	68.68	69.60	0	15,072	0.00%
2022/08/12	3	67.56	1	68.80	68.60	2	15,127	0.01%
2022/08/10	2	66.80	2.1	67.80	66.90	-0.1	15,521	0.00%
2022/08/09	6	67.10	1	67.30	67.40	5	15,835	0.03%
2022/08/05	5.1	67.18	0	67.50	67.50	5.1	16,343	0.03%
2022/08/04	8	66.80	1	65.41	66.40	7	16,756	0.04%
2022/08/02	3	67.00	1	68.10	68.00	2	17,767	0.01%
2022/08/01	0.1	68.60	1	69.00	68.80	-1	18,273	-0.01%
2022/07/28	0.1	67.85	0	0.00	68.00	0.1	19,610	0.00%
2022/07/27	0	0.00	1.1	68.19	68.30	-1.1	20,306	-0.01%
2022/07/26	2.1	66.95	0	0.00	67.60	2.1	20,545	0.01%
2022/07/25	6	68.03	9	67.63	68.00	-3	20,856	-0.01%
2022/07/22	1	68.70	5	69.06	69.50	-4	20,982	-0.02%
2022/07/21	10	69.14	12.1	69.12	68.20	-2.1	21,120	-0.01%
2022/07/20	2	67.70	0	0.00	67.20	2	20,998	0.01%
2022/07/19	6	67.72	11	67.78	67.80	-5	21,373	-0.02%
2022/07/18	1	66.50	21	66.02	66.50	-20	21,806	-0.09%
2022/07/15	3	65.13	3	65.23	65.30	0	22,470	0.00%
2022/07/13	0	0.00	7	66.50	64.70	-7	24,483	-0.03%
2022/07/12	9	64.47	4	64.48	64.00	5	24,813	0.02%
2022/07/11	1	67.40	2	67.70	67.10	-1	25,378	0.00%
2022/07/08	13.2	67.41	3	67.30	67.10	10.2	25,436	0.04%
2022/07/07	13	64.14	13.5	64.81	65.60	-0.5	25,271	0.00%
2022/07/06	14.5	65.99	14	66.23	65.30	0.5	25,067	0.00%
2022/07/05	6	63.75	15	63.17	64.30	-9	24,880	-0.04%
2022/07/04	14	62.26	15	62.77	62.10	-1	24,830	0.00%
2022/07/01	10	64.22	21	63.65	61.80	-11	24,789	-0.04%
2022/06/30	8	65.29	14.2	65.87	65.00	-6.2	24,566	-0.03%
2022/06/29	9	67.88	13	67.99	67.90	-4	24,375	-0.02%
2022/06/28	14.5	69.66	12	69.32	70.30	2.5	24,253	0.01%
2022/06/27	23	71.04	15	71.57	71.20	8	24,082	0.03%
2022/06/24	12	68.74	13	67.81	66.80	-1	23,592	0.00%
2022/06/23	22	67.96	11	67.58	66.40	11	23,286	0.05%
2022/06/22	3.1	68.71	4	68.78	68.00	-1	23,057	0.00%
2022/06/21	2.2	72.59	5	73.34	73.10	-2.8	22,630	-0.01%
2022/06/20	11.1	76.21	3	78.10	72.60	8.1	22,392	0.04%
2022/06/17	8	78.84	9	79.31	78.60	-1	22,053	0.00%
2022/06/16	3.1	82.20	2	82.85	80.00	1.1	21,857	0.01%
2022/06/15	19.2	85.36	7	85.73	83.60	12.2	21,658	0.06%
2022/06/14	4	86.20	4	86.25	85.40	0	21,510	0.00%
2022/06/13	16	87.54	5.2	87.75	87.30	10.9	21,437	0.05%
2022/06/10	24.4	90.35	23.2	89.86	91.00	1.2	21,527	0.01%
2022/06/09	10.1	94.58	1.4	93.71	93.10	8.7	21,528	0.04%
2022/06/08	10	98.86	1	98.50	98.20	9	21,804	0.04%
2022/06/07	3.8	104.49	4	104.50	104.50	-0.2	22,353	0.00%
2022/06/06	35.8	104.07	6	105.00	102.00	29.8	22,305	0.13%
2022/06/02	5.3	103.29	17	103.03	103.50	-11.8	22,127	-0.05%
2022/06/01	2	99.15	7	100.54	102.00	-5	22,033	-0.02%
2022/05/31	3	97.73	0	0.00	97.60	3	21,879	0.01%
2022/05/30	7	97.47	2	96.95	97.80	5	21,952	0.02%
2022/05/27	15.1	98.12	12	98.26	97.50	3.1	21,887	0.01%
2022/05/26	6.1	99.52	4	100.20	100.50	2.1	21,470	0.01%
2022/05/25	8	98.94	6	98.57	97.70	2	21,354	0.01%
2022/05/24	6.1	97.71	3	97.53	97.20	3.1	21,214	0.01%
2022/05/23	19	99.96	19	98.37	97.40	0	21,216	0.00%
2022/05/20	1	93.80	2	93.65	93.60	-1	20,693	0.00%
2022/05/19	9	91.90	4	90.50	91.90	5	20,716	0.02%
2022/05/18	5	93.48	5	94.00	93.40	0	20,599	0.00%
2022/05/17	3	93.50	4	92.60	91.80	-1	20,581	0.00%
2022/05/16	36	93.07	31	94.22	95.50	5	20,511	0.02%
2022/05/13	12	96.49	10	95.10	94.60	2	20,239	0.01%
2022/05/12	8	97.60	8	98.16	94.50	0	20,084	0.00%
2022/05/11	6	99.15	4.1	98.96	98.00	1.9	19,675	0.01%
2022/05/10	26.5	101.86	5.1	103.24	101.00	21.4	19,482	0.11%
2022/05/09	7	104.79	6.1	102.92	100.50	0.9	18,875	0.00%
2022/05/06	16.3	104.92	31.5	104.90	108.00	-15.2	18,397	-0.08%
2022/05/05	6	102.92	32.5	103.95	105.00	-26.5	17,863	-0.15%
2022/05/04	4	96.93	9	98.84	100.50	-5	17,011	-0.03%
2022/05/03	11	92.41	14	92.30	94.60	-3	16,316	-0.02%
2022/04/29	7	90.56	14	91.37	92.20	-7	16,138	-0.04%
2022/04/28	15	87.21	15	88.00	87.00	0	15,888	0.00%
2022/04/27	19	86.28	17	85.71	86.00	2	15,709	0.01%
2022/04/26	28.2	87.53	31.5	88.97	85.40	-3.3	15,567	-0.02%
2022/04/25	28.1	90.86	11	89.44	88.30	17.1	15,288	0.11%
2022/04/22	25.3	98.45	23	98.35	97.80	2.3	14,841	0.02%
2022/04/21	12	102.00	16.4	101.82	100.50	-4.4	14,272	-0.03%
2022/04/20	96	101.65	80.1	103.11	98.60	15.9	13,562	0.12%
2022/04/19	10	99.31	11.3	99.27	98.50	-1.3	12,164	-0.01%
2022/04/18	14	97.18	15	98.05	95.80	-1	11,499	-0.01%
2022/04/15	28	95.62	91.1	95.25	99.30	-63.1	11,147	-0.57%
2022/04/14	19	90.99	7	90.27	91.10	12	10,553	0.11%
2022/04/13	1	88.70	7	88.81	88.40	-6	10,569	-0.06%
2022/04/12	10	87.89	12	88.10	87.70	-2	10,571	-0.02%
2022/04/11	7	90.57	9	90.33	90.50	-2	10,472	-0.02%
2022/04/08	1	87.90	0	0.00	88.50	1	10,337	0.01%
2022/04/07	15	85.47	4	87.58	84.80	11	10,279	0.11%
2022/04/06	0	0.00	1	87.70	87.50	-1	10,235	-0.01%
2022/04/01	1	87.30	2	87.20	87.50	-1	10,292	-0.01%
2022/03/31	11	86.29	0	0.00	86.40	11	10,304	0.11%
2022/03/30	6	86.93	3	87.50	86.90	3	10,330	0.03%
2022/03/29	6	86.25	4	86.75	86.30	2	10,363	0.02%
2022/03/28	7	84.23	7	85.51	86.50	0	10,438	0.00%
2022/03/25	2.1	85.38	4	83.98	84.70	-1.9	10,660	-0.02%
2022/03/24	1	86.40	0	0.00	86.40	1	10,848	0.01%
2022/03/23	2	87.65	19	88.19	88.00	-17	11,509	-0.15%
2022/03/22	21	86.96	1	86.70	86.70	20	12,102	0.17%
2022/03/21	3	88.10	2	88.55	87.80	1	12,365	0.01%
2022/03/18	6.5	88.58	29	88.56	88.30	-22.5	12,395	-0.18%
2022/03/17	16	88.66	11	89.20	88.50	5	12,374	0.04%
2022/03/16	21.1	89.97	11	88.53	87.50	10.1	12,354	0.08%
2022/03/15	32.2	94.75	12.2	94.62	92.20	20	12,199	0.16%
2022/03/14	24.4	100.35	31.6	100.67	99.40	-7.3	12,142	-0.06%
2022/03/11	30	98.47	31	98.87	99.50	-1	11,808	-0.01%
2022/03/10	2	95.20	26	96.13	99.50	-24	11,305	-0.21%
2022/03/09	1	89.40	6	89.20	90.50	-5	10,610	-0.05%
2022/03/08	17	88.14	14	85.79	85.90	3	10,644	0.03%
2022/03/07	20	89.86	8	89.71	89.90	12	10,536	0.11%
2022/03/04	11	92.35	11	93.62	91.50	0	10,468	0.00%
2022/03/03	13	93.69	109	93.51	93.50	-96	10,289	-0.93%	大賣/
2022/03/02	6.1	91.39	5	91.68	92.00	1.1	10,161	0.01%
2022/03/01	9	91.76	11	91.64	92.70	-2	10,086	-0.02%
2022/02/25	22	90.57	9	91.61	89.90	13	9,997	0.13%
2022/02/24	12	90.78	6	91.50	89.80	6	9,799	0.06%
2022/02/23	26	89.91	27	90.15	91.90	-1	9,637	-0.01%
2022/02/22	20	88.85	27	89.92	89.50	-7	9,332	-0.08%
2022/02/21	22.1	90.23	11	90.05	90.00	11.1	9,196	0.12%
2022/02/18	4.1	89.40	1	89.90	89.90	3.1	9,023	0.03%
2022/02/17	16.1	89.12	20	88.10	88.50	-3.9	8,932	-0.04%
2022/02/16	14	89.12	29	87.80	89.60	-15	8,823	-0.17%
2022/02/15	2	84.20	2	84.55	84.30	0	8,687	0.00%
2022/02/14	3	83.87	8	83.33	83.20	-5	8,690	-0.06%
2022/02/11	8.2	83.20	7	83.89	83.00	1.2	8,694	0.01%
2022/02/10	9.1	83.59	16	84.33	84.00	-6.9	8,765	-0.08%
2022/02/09	4	80.88	4	81.10	81.00	0	8,665	0.00%
2022/02/08	12	79.23	12	78.64	79.80	0	8,694	0.00%
2022/02/07	2	77.45	7	77.81	78.50	-5	8,886	-0.06%
2022/01/26	5	73.74	15	74.43	73.40	-10	9,113	-0.11%
2022/01/25	18	74.49	0	0.00	73.10	18	9,189	0.20%
2022/01/24	3	75.30	1	75.10	75.90	2	9,262	0.02%
2022/01/21	17	77.21	23	77.18	77.50	-6	9,285	-0.06%
2022/01/20	11	75.64	7	75.33	76.10	4	9,246	0.04%
2022/01/19	13	76.04	7	78.56	74.90	6	9,303	0.06%
2022/01/18	3	79.00	5	78.90	79.00	-2	9,205	-0.02%
2022/01/17	2	77.80	0	0.00	78.50	2	9,291	0.02%
2022/01/14	5	77.50	0	0.00	79.10	5	9,374	0.05%
2022/01/13	5	78.20	5	77.80	78.20	0	9,432	0.00%
2022/01/12	3	78.30	4	78.23	78.00	-1	9,517	-0.01%
2022/01/11	0	0.00	5	79.70	79.40	-5	9,558	-0.05%
2022/01/10	24	79.36	20	80.24	79.60	4	9,759	0.04%
2022/01/07	1.3	80.55	5	80.70	79.80	-3.7	9,786	-0.04%
2022/01/06	33	81.87	22	82.25	81.60	11	9,897	0.11%
2022/01/04	10.1	81.30	10	80.20	81.00	0.1	10,021	0.00%
2022/01/03	13.1	79.91	11	79.75	80.30	2.1	10,181	0.02%
2021/12/30	4.1	81.45	1	81.60	81.60	3.1	10,494	0.03%
2021/12/29	12	82.82	13	82.66	82.60	-1	10,668	-0.01%
2021/12/28	0	0.00	4	82.10	81.90	-4	10,790	-0.04%
2021/12/27	16	82.85	17.1	83.16	82.50	-1.1	11,021	-0.01%
2021/12/24	12.1	83.39	11	83.06	82.80	1.1	11,269	0.01%
2021/12/23	3.2	82.94	1	83.30	83.10	2.2	11,531	0.02%
2021/12/22	8	83.09	8	83.68	83.50	0	11,633	0.00%
2021/12/21	31.1	82.95	32	83.82	83.50	-0.9	11,559	-0.01%
2021/12/20	20.1	83.34	23	84.27	83.00	-2.9	11,394	-0.03%
2021/12/17	50	83.88	64	83.58	83.40	-14	11,254	-0.12%
2021/12/16	22	79.40	24	79.28	79.70	-2	10,636	-0.02%
2021/12/15	17	75.58	30	73.81	77.50	-13	10,067	-0.13%
2021/12/14	16	71.28	0	0.00	70.50	16	9,882	0.16%
2021/12/13	11	72.82	10	73.40	73.20	1	9,896	0.01%
2021/12/10	5	73.00	0	0.00	72.60	5	9,981	0.05%
2021/12/09	10	74.50	6	75.48	74.70	4	10,063	0.04%
2021/12/08	8	76.78	8	76.45	75.70	0	10,226	0.00%
2021/12/07	30	75.00	33	75.03	75.30	-3	10,085	-0.03%
2021/12/06	1	74.00	0	0.00	74.10	1	10,137	0.01%
2021/12/03	7	74.59	0	0.00	73.00	7	10,232	0.07%
2021/12/02	3.1	74.64	6	75.28	74.90	-2.9	10,590	-0.03%
2021/12/01	1	72.80	0	0.00	72.70	1	10,660	0.01%
2021/11/30	0	0.00	10	72.82	73.10	-10	11,010	-0.09%
2021/11/29	8	70.23	10	70.46	70.60	-2	11,221	-0.02%
2021/11/26	2	70.20	0	0.00	69.80	2	11,592	0.02%
2021/11/25	1	73.90	4	73.55	74.00	-3	11,822	-0.03%
2021/11/24	0	0.00	3	73.00	73.20	-3	12,403	-0.02%
2021/11/23	1	72.40	5	72.02	71.50	-4	12,572	-0.03%
2021/11/22	0	0.00	2	71.80	71.40	-2	13,003	-0.02%
2021/11/19	1	71.10	2	71.50	69.50	-1	13,714	-0.01%
2021/11/18	13	70.85	14	71.07	71.10	-1	15,042	-0.01%
2021/11/17	6	71.15	0	0.00	70.80	6	15,308	0.04%
2021/11/16	6	71.40	3	73.03	72.80	3	15,561	0.02%
2021/11/15	3	71.13	0	72.70	70.60	3	16,377	0.02%
2021/11/12	0	0.00	10	72.93	73.20	-10	16,816	-0.06%
2021/11/11	4	71.85	5	72.38	70.60	-1	16,780	-0.01%
2021/11/10	2	72.80	0	0.00	72.60	2	16,824	0.01%
2021/11/09	0	0.00	3	72.27	72.90	-3	16,866	-0.02%
2021/11/08	5	70.02	1	70.50	71.60	4	16,862	0.02%
2021/11/05	11	69.71	12	69.35	70.30	-1	16,934	-0.01%
2021/11/04	15	70.09	16	71.01	69.10	-1	17,083	-0.01%
2021/11/03	1	68.10	4	68.48	68.00	-3	17,159	-0.02%
2021/11/02	4	66.58	3	67.30	66.70	1	17,617	0.01%
2021/11/01	2	66.45	2	66.85	67.00	0	17,840	0.00%
2021/10/29	2	65.20	0	0.00	65.30	2	17,819	0.01%
2021/10/28	1	66.40	0	0.00	64.60	1	17,868	0.01%
2021/10/27	0	0.00	1	65.90	65.70	-1	18,117	-0.01%
2021/10/26	3	68.00	0	0.00	68.00	3	18,603	0.02%
2021/10/25	3	68.47	3	69.37	68.70	0	19,193	0.00%
2021/10/22	4	68.23	0	68.30	68.20	4	19,525	0.02%
2021/10/21	4	69.58	6	70.28	70.20	-2	19,883	-0.01%
2021/10/20	0	0.00	3	68.67	68.80	-3	20,089	-0.02%
2021/10/19	2	67.70	3	67.57	67.70	-1	20,461	0.00%
2021/10/18	1	66.10	1	65.90	67.70	0	20,902	0.00%
2021/10/15	1	68.90	0	0.00	68.10	1	21,232	0.00%
2021/10/13	2.4	68.79	2	67.70	67.70	0.4	21,481	0.00%
2021/10/12	12	74.03	21	69.85	69.60	-9	22,429	-0.04%
2021/10/08	4	75.43	1	75.30	76.30	3	22,963	0.01%
2021/10/07	20	74.85	11	75.40	75.50	9	23,501	0.04%
2021/10/06	15	72.37	15	71.41	71.30	0	23,866	0.00%
2021/10/05	13	69.30	11	70.00	71.50	2	24,268	0.01%
2021/10/04	14	73.90	14	71.01	70.50	0	24,809	0.00%
2021/10/01	16.3	76.09	15	75.94	74.40	1.3	25,770	0.00%
2021/09/30	2	82.35	3	80.33	80.90	-1	26,652	0.00%
2021/09/29	6.2	78.29	1	77.70	77.00	5.2	27,527	0.02%
2021/09/28	1	77.70	0	0.00	77.90	1	28,566	0.00%
2021/09/27	6.1	80.95	6	81.70	79.20	0.1	29,831	0.00%
2021/09/24	1	80.90	3	80.77	81.20	-2	33,083	-0.01%
2021/09/23	16	79.27	14	79.04	78.90	2	34,886	0.01%
2021/09/22	0	0.00	5	77.98	77.80	-5	37,267	-0.01%
2021/09/16	16	79.39	16	79.29	79.30	0	42,963	0.00%
2021/09/15	4	79.23	5	79.80	79.90	-1	46,178	0.00%
2021/09/14	2	79.55	2	79.50	78.30	0	48,285	0.00%
2021/09/13	15	80.53	16	79.31	79.50	-1	51,510	0.00%
2021/09/10	2	79.10	2	78.45	78.80	0	51,714	0.00%
2021/09/09	1	78.00	0	0.00	78.20	1	53,088	0.00%
2021/09/08	3	78.53	5	78.00	79.40	-2	53,904	0.00%
2021/09/07	48	79.87	45	80.76	78.20	3	55,329	0.01%
2021/09/06	7	79.96	6	79.53	77.70	1	55,943	0.00%
2021/09/03	12.1	82.33	11	81.95	81.30	1.1	56,818	0.00%
2021/09/02	13	83.74	10	84.20	84.60	3	56,864	0.01%
2021/09/01	6	86.02	12	87.14	83.50	-6	57,142	-0.01%
2021/08/31	12	91.08	13	89.44	89.50	-1	57,798	0.00%
2021/08/30	38	91.81	37	91.95	90.50	1	58,324	0.00%
2021/08/27	9	89.48	7.1	89.04	88.80	2	58,913	0.00%
2021/08/26	14.3	90.03	11	89.88	89.70	3.3	61,224	0.01%
2021/08/25	51	89.45	64	89.37	91.00	-13	62,654	-0.02%
2021/08/24	39	89.51	35	90.46	87.00	4	62,379	0.01%
2021/08/23	0	0.00	7.2	87.11	87.30	-7.2	61,844	-0.01%
2021/08/20	19	79.07	19	78.36	79.40	0	62,542	0.00%
2021/08/19	20.2	81.68	18	82.21	76.70	2.2	62,969	0.00%
2021/08/18	89	80.53	94.1	78.50	81.60	-5.1	62,946	-0.01%
2021/08/17	5	77.04	1	76.50	74.20	4	63,698	0.01%
2021/08/16	6	76.05	2	76.90	76.10	4	65,314	0.01%
2021/08/13	47	77.50	48	78.35	76.10	-1	66,434	0.00%
2021/08/12	26	77.74	29	77.41	77.90	-3	67,719	0.00%
2021/08/11	5	76.10	6	76.37	76.40	-1	68,500	0.00%
2021/08/10	6.2	79.44	4	79.30	77.10	2.2	68,870	0.00%
2021/08/09	19.1	82.63	34	82.11	79.60	-14.9	69,060	-0.02%
2021/08/06	39.4	84.87	30	84.68	82.00	9.4	69,491	0.01%
2021/08/05	8	79.74	15	79.85	79.20	-7	69,395	-0.01%
2021/08/04	26	78.03	27.1	78.20	78.50	-1.1	69,542	0.00%
2021/08/03	16	77.81	6	78.15	77.90	10	70,666	0.01%
2021/08/02	21	78.35	20	77.85	79.00	1	70,835	0.00%
2021/07/30	11.1	80.41	11	82.32	78.00	0.1	70,764	0.00%
2021/07/29	20	79.67	24.2	78.46	83.20	-4.2	70,488	-0.01%
2021/07/28	2	75.15	9	75.07	75.70	-7	70,084	-0.01%
2021/07/27	38	78.61	36.3	78.49	75.00	1.7	69,851	0.00%
2021/07/26	8.1	80.05	4	80.55	78.00	4.1	69,664	0.01%
2021/07/23	32.1	81.47	28	80.31	81.60	4.1	69,686	0.01%
2021/07/22	11	79.23	11	78.60	78.20	0	69,480	0.00%
2021/07/21	2	81.05	2	82.60	79.50	0	69,262	0.00%
2021/07/20	6	83.95	5	84.42	83.00	1	69,033	0.00%
2021/07/19	6	87.65	13	86.62	86.60	-7	70,040	-0.01%
2021/07/16	32	92.39	26	92.83	88.00	6	70,757	0.01%
2021/07/15	9.1	89.28	6	86.53	91.40	3.1	70,483	0.00%
2021/07/14	52	87.81	46	84.56	83.10	6	71,253	0.01%
2021/07/13	11	92.45	48.1	95.95	88.00	-37.1	71,451	-0.05%
2021/07/12	13	97.41	17	96.55	95.00	-4	71,273	-0.01%
2021/07/09	69	98.81	75	98.39	95.00	-6	70,768	-0.01%
2021/07/08	32	99.26	27	99.39	101.00	5	70,237	0.01%
2021/07/07	131	96.34	20	100.65	96.40	111	69,118	0.16%	大買/鉅額交易
2021/07/06	59.4	101.26	58	102.57	99.90	1.4	68,179	0.00%
2021/07/05	30.3	102.53	29.3	102.38	99.30	1	67,273	0.00%
2021/07/02	120.5	112.52	85	110.63	109.50	35.5	66,281	0.05%	大買/
2021/07/01	198.3	114.88	190	114.63	111.00	8.3	65,435	0.01%	大買/大賣/
2021/06/30	68	107.19	93	106.16	110.50	-25	62,480	-0.04%
2021/06/29	71	105.51	230	106.51	100.50	-159	60,994	-0.26%	大賣/鉅額交易
2021/06/28	51.6	107.97	49	106.22	107.00	2.6	59,009	0.00%
2021/06/25	207.1	102.79	103.1	102.50	102.00	104	56,329	0.18%	大買/大賣/鉅額交易
2021/06/24	118.2	94.66	154.2	94.90	98.10	-35.9	53,319	-0.07%	大買/大賣/
2021/06/23	55.5	93.93	38	92.75	89.80	17.5	50,069	0.03%
2021/06/22	84.2	97.59	79	96.54	99.70	5.2	47,918	0.01%
2021/06/21	17	90.54	8	90.69	90.70	9	44,599	0.02%
2021/06/18	120	81.62	15	81.44	82.50	105	44,279	0.24%	大買/鉅額交易
2021/06/17	15.1	73.59	18	73.99	75.00	-2.9	43,059	-0.01%
2021/06/16	55	75.76	77	75.41	71.70	-22	42,298	-0.05%
2021/06/15	48	74.58	47	74.25	74.30	1	40,804	0.00%
2021/06/11	28	71.45	47	70.38	70.50	-19	39,747	-0.05%
2021/06/10	20	66.86	8	66.60	67.80	12	38,670	0.03%
2021/06/09	13	67.95	10	67.29	66.90	3	38,325	0.01%
2021/06/08	25	68.76	21	68.54	67.50	4	37,791	0.01%
2021/06/07	16	66.94	52	65.38	65.40	-36	36,736	-0.10%
2021/06/04	49	74.55	24	73.32	70.20	25	35,885	0.07%
2021/06/03	76.1	78.98	55	78.33	76.70	21.1	34,724	0.06%
2021/06/02	62	74.09	86	75.05	77.00	-24	32,196	-0.07%
2021/06/01	18	69.65	8.1	69.54	70.00	9.9	30,426	0.03%
2021/05/31	49	69.96	92.1	68.99	67.40	-43.1	29,963	-0.14%
2021/05/28	35	69.21	58	69.65	68.60	-23	29,180	-0.08%
2021/05/27	30.1	67.50	36	67.76	68.20	-5.9	28,200	-0.02%
2021/05/26	32	66.92	38	67.13	66.10	-6	27,470	-0.02%
2021/05/25	81	67.81	24	67.78	65.50	57	26,646	0.21%
2021/05/24	77.2	70.58	100.3	71.26	70.00	-23.1	25,420	-0.09%
2021/05/21	37	65.37	61	65.49	67.70	-24	23,704	-0.10%
2021/05/20	60.1	65.07	33	65.41	61.70	27.1	22,447	0.12%
2021/05/19	29.2	62.78	33	63.19	64.90	-3.8	21,046	-0.02%
2021/05/18	25	56.66	23	57.23	59.00	2	20,204	0.01%
2021/05/17	11	55.68	27	54.64	53.70	-16	19,623	-0.08%
2021/05/14	86	58.80	61	58.37	59.60	25	19,165	0.13%
2021/05/13	10.2	57.75	18	58.21	57.50	-7.8	18,372	-0.04%
2021/05/12	22	68.74	7	68.07	63.80	15	17,695	0.08%
2021/05/11	84.1	74.52	94	71.87	70.80	-9.9	17,218	-0.06%
2021/05/10	34.1	72.60	29	72.19	75.10	5.1	15,994	0.03%
2021/05/07	27	64.09	25	65.78	68.30	2	15,655	0.01%
2021/05/06	2	67.95	3	70.53	66.10	-1	15,376	-0.01%
2021/05/05	11.2	67.22	10	68.15	68.50	1.2	15,070	0.01%
2021/05/04	15.4	69.84	4	73.75	67.00	11.4	14,815	0.08%
2021/05/03	15	74.66	2	75.65	74.40	13	14,627	0.09%
2021/04/29	18	67.16	19.2	68.34	70.80	-1.2	14,362	-0.01%
2021/04/28	17	66.42	9	65.73	66.50	8	14,027	0.06%
2021/04/27	25	66.17	21	65.38	66.10	4	13,789	0.03%
2021/04/26	13	61.11	19.1	60.56	64.30	-6.1	13,492	-0.05%
2021/04/23	16	55.63	20.1	56.47	58.60	-4.1	13,222	-0.03%
2021/04/22	12	55.73	8	56.19	54.10	4	12,087	0.03%
2021/04/21	43	50.60	30.4	53.33	53.90	12.6	11,255	0.11%
2021/04/20	102	49.03	80	48.88	49.00	22	10,506	0.21%	大買/
2021/04/19	12	45.83	37.2	46.62	46.90	-25.2	9,456	-0.27%
2021/04/16	24	41.01	7	41.62	42.75	17	8,607	0.20%
2021/04/15	1	39.20	5	39.15	38.90	-4	8,037	-0.05%
2021/04/14	7	38.89	10	38.85	38.00	-3	7,958	-0.04%
2021/04/12	11.1	38.83	5.1	39.13	38.40	6	7,710	0.08%
2021/04/09	9	37.85	10	38.04	37.55	-1	7,495	-0.01%
2021/04/08	3	40.08	34	40.46	39.50	-31	7,199	-0.43%
2021/04/07	27	40.35	17	40.07	40.00	10	6,955	0.14%
2021/04/06	23	38.65	33	37.86	38.90	-10	6,566	-0.15%
2021/04/01	12	36.41	1	36.30	36.45	11	6,256	0.18%
2021/03/31	11	35.37	23	35.09	35.80	-12	5,819	-0.21%
2021/03/29	1	32.95	7	32.87	33.00	-6	5,308	-0.11%
2021/03/24	1	31.50	0	0.00	32.00	1	5,523	0.02%
2021/03/23	2	32.25	11	32.45	32.40	-9	5,456	-0.16%
2021/03/22	27	33.17	26	32.95	32.95	1	5,314	0.02%
2021/03/19	6	31.95	2	31.85	32.00	4	5,046	0.08%
2021/03/18	0.1	31.00	2	31.38	31.45	-1.9	4,834	-0.04%
2021/03/16	7	29.75	2	29.70	29.90	5	4,630	0.11%
2021/03/15	10	29.80	3	29.50	29.85	7	4,593	0.15%
2021/03/12	0	0.00	0	28.90	29.05	0	4,540	0.00%
2021/03/11	1	28.85	0	0.00	28.80	1	4,490	0.02%
2021/03/10	1	28.50	2	28.60	28.85	-1	4,446	-0.02%
2021/03/09	5	28.66	5	28.70	28.65	0	4,404	0.00%
2021/03/08	11	28.19	0	0.00	28.00	11	4,313	0.26%
2021/03/05	0	0.00	2	27.95	27.90	-2	4,276	-0.05%
2021/03/04	0	0.00	1	27.85	28.25	-1	4,135	-0.02%
2021/03/03	0	0.00	1	27.95	27.95	-1	4,080	-0.02%
2021/02/25	20	27.33	0	0.00	27.90	20	3,963	0.50%
2021/02/24	0	0.00	72	27.25	27.10	-72	3,886	-1.85%
2021/02/23	0	0.00	31	27.13	26.85	-31	3,814	-0.81%
2021/02/22	1	26.70	1	26.65	26.65	0	3,778	0.00%
2021/02/19	0	0.00	10	26.30	26.40	-10	3,758	-0.27%
2021/02/17	0	0.00	6	25.55	25.75	-6	3,617	-0.17%
2021/01/28	3	24.15	2	24.25	24.30	1	3,487	0.03%
2021/01/21	1	24.75	0	0.00	24.15	1	3,422	0.03%
2021/01/20	0	0.00	1	24.05	23.80	-1	3,393	-0.03%
2021/01/19	23	25.62	21	25.04	24.90	2	3,335	0.06%
2021/01/18	0	0.00	3	25.20	25.20	-3	3,304	-0.09%
2021/01/15	1	26.05	5	26.15	26.00	-4	3,227	-0.12%
2021/01/14	7	27.87	6	28.04	27.60	1	3,095	0.03%
2021/01/13	1	26.90	10	27.11	27.00	-9	2,920	-0.31%
2021/01/12	32	27.31	34.2	26.90	26.75	-2.2	2,810	-0.08%
2021/01/11	0	0.00	11.2	26.75	26.75	-11.2	2,369	-0.47%
2021/01/08	0	0.00	20	24.05	24.35	-20	2,273	-0.88%
2021/01/07	0	0.00	4	24.05	24.05	-4	2,241	-0.18%
2021/01/05	0	0.00	1	25.00	24.95	-1	2,144	-0.05%
2021/01/04	2	24.85	1	24.50	24.90	1	2,076	0.05%
2020/12/31	0	0.00	5	24.45	24.45	-5	2,043	-0.24%
2020/12/30	0	0.00	2.1	24.50	24.55	-2.1	2,025	-0.10%
2020/12/29	3	24.78	0	0.00	24.70	3	1,997	0.15%
2020/12/28	6	25.07	1.2	25.08	25.15	4.8	1,902	0.25%
2020/12/25	0	0.00	5	24.25	24.25	-5	1,767	-0.28%
2020/12/23	1	23.95	2	24.00	24.20	-1	1,714	-0.06%
2020/12/22	11	25.41	17	24.71	23.85	-6	1,668	-0.36%
2020/12/21	9	24.64	7.1	24.96	25.20	1.9	1,463	0.13%
2020/12/18	6	23.76	0	0.00	23.75	6	1,234	0.49%
2020/12/16	1	23.00	6	23.05	23.05	-5	1,148	-0.44%
2020/12/14	0	0.00	5	22.90	22.90	-5	1,080	-0.46%
2020/12/11	10	22.35	0	0.00	22.35	10	1,079	0.93%
2020/12/10	1	22.80	0	0.00	22.80	1	1,059	0.09%
2020/12/09	3	23.05	5	23.15	23.15	-2	1,053	-0.19%
2020/12/07	1	22.10	0	0.00	22.00	1	1,000	0.10%
2020/12/02	6	22.33	0	0.00	22.30	6	1,035	0.58%
2020/12/01	2	22.30	2	22.40	22.40	0	1,036	0.00%
2020/11/30	1	22.40	0	0.00	22.40	1	1,034	0.10%
2020/11/27	0	0.00	5	22.95	22.95	-5	1,028	-0.49%
2020/11/25	5	22.35	0	0.00	22.30	5	1,044	0.48%
2020/11/17	0	0.00	37	21.80	21.90	-37	1,045	-3.54%
2020/10/14	1	21.90	0	0.00	22.00	1	1,261	0.08%
2020/09/11	3	22.25	0	0.00	22.30	3	1,640	0.18%
2020/09/10	1	22.80	0	0.00	22.75	1	1,640	0.06%
2020/08/13	4	22.80	0	0.00	22.80	4	2,524	0.16%
2020/08/10	1	22.60	0	0.00	22.60	1	2,588	0.04%
2020/07/21	0	0.00	5	23.10	23.20	-5	2,648	-0.19%
2020/07/07	0	0.00	6	23.60	23.70	-6	2,693	-0.22%
2020/06/18	0	0.00	5	24.65	24.65	-5	2,501	-0.20%
2020/06/17	0	0.00	3	24.15	24.15	-3	2,476	-0.12%
2020/06/15	2	23.45	0	0.00	23.40	2	2,537	0.08%
2020/06/12	0	0.00	2	23.05	23.50	-2	2,545	-0.08%
2020/06/08	50	23.44	1	23.80	23.80	49	2,463	1.99%
2020/06/05	24	24.52	0	0.00	24.30	24	2,126	1.13%
2020/06/04	0	0.00	3	23.90	24.05	-3	2,083	-0.14%
2020/06/02	2	23.30	0	0.00	23.35	2	2,091	0.10%
2020/06/01	5	22.91	0	0.00	23.00	5	2,088	0.24%
2020/05/29	1	22.70	0	0.00	22.65	1	2,060	0.05%
2020/05/28	8	23.03	0	0.00	22.55	8	2,026	0.39%
2020/05/27	1	23.55	0	0.00	23.30	1	1,981	0.05%
2020/05/26	2	23.95	0	0.00	23.65	2	1,948	0.10%
2020/05/22	0	0.00	20	23.80	23.60	-20	1,877	-1.07%
2020/05/18	2	23.35	0	0.00	23.35	2	1,813	0.11%
2020/05/15	0	0.00	5.3	23.25	23.35	-5.3	1,795	-0.29%
2020/05/14	20	24.10	20	24.10	23.40	0	1,751	0.00%
2020/05/06	0	0.00	1	24.25	24.20	-1	1,776	-0.06%
2020/05/05	1	24.50	2	24.50	24.45	-1	1,768	-0.06%
2020/04/23	2	23.70	0	0.00	23.60	2	1,859	0.11%
2020/04/15	1	23.90	0	0.00	24.10	1	1,863	0.05%
2020/04/13	0	0.00	2	23.03	22.90	-2	1,867	-0.11%
2020/04/10	1	23.05	0	0.00	23.15	1	1,897	0.05%
2020/04/09	2	23.20	3	23.00	23.05	-1	1,903	-0.05%
2020/04/08	0	0.00	2	22.35	22.95	-2	1,887	-0.11%
2020/04/01	1	21.90	0	0.00	21.90	1	1,887	0.05%
2020/03/31	3	21.67	11	21.64	21.70	-8	1,880	-0.43%
2020/03/26	2	21.50	0	0.00	21.40	2	1,837	0.11%
2020/03/25	1	21.75	0	0.00	21.55	1	1,839	0.05%
2020/03/23	1	19.70	0	0.00	19.80	1	1,806	0.06%
2020/03/20	1	19.85	2	19.88	19.80	-1	1,791	-0.06%
2020/03/18	1	21.35	0	0.00	21.55	1	1,732	0.06%
2020/03/13	1	24.00	0	0.00	24.80	1	1,660	0.06%
2020/02/05	1	27.85	0	0.00	27.85	1	1,471	0.07%
2020/02/04	3	27.90	0	0.00	27.85	3	1,468	0.20%
2020/02/03	1	27.65	0	0.00	27.80	1	1,472	0.07%
2020/01/31	1	28.20	0	0.00	28.25	1	1,433	0.07%
2020/01/30	2	28.30	0	0.00	28.15	2	1,428	0.14%
2020/01/07	1	29.05	0	0.00	29.15	1	1,404	0.07%
2019/12/26	0	0.00	2	29.40	29.40	-2	1,697	-0.12%
2019/12/23	1	29.25	0	0.00	29.30	1	1,756	0.06%
2019/12/20	5	29.20	0	0.00	29.20	5	1,781	0.28%
2019/12/19	0	0.00	1.4	29.30	29.35	-1.4	1,798	-0.08%
2019/12/18	20	29.33	5	29.20	29.35	15	1,835	0.82%
2019/12/17	15	29.47	0	0.00	29.35	15	1,855	0.81%
2019/12/16	2	29.18	0	0.00	29.50	2	1,862	0.11%
2019/12/12	1	29.50	0	0.00	29.50	1	1,857	0.05%
2019/12/06	2	29.65	0	0.00	29.65	2	1,899	0.11%
2019/11/27	5	29.90	0	0.00	29.90	5	2,100	0.24%
2019/11/26	7	29.80	0	0.00	29.85	7	2,158	0.32%
2019/11/25	14	29.78	0	0.00	29.75	14	2,165	0.65%
2019/11/19	0	0.00	2.3	29.58	29.55	-2.3	2,164	-0.11%
2019/11/18	5	29.70	0	0.00	29.60	5	2,165	0.23%
2019/11/15	1	29.80	0	0.00	29.70	1	2,180	0.05%
2019/11/11	0	0.00	1	29.75	29.50	-1	2,208	-0.05%
2019/11/08	6	29.90	0	0.00	29.90	6	2,192	0.27%
2019/11/04	0.6	30.50	0	0.00	30.50	0.6	2,182	0.03%
2019/10/31	1	30.65	0	0.00	30.60	1	2,235	0.04%
2019/10/29	0.3	30.70	0	0.00	30.60	0.3	2,246	0.01%
2019/10/28	1	30.70	0	0.00	30.70	1	2,274	0.04%
2019/10/23	2	30.70	0	0.00	30.70	2	2,437	0.08%
2019/10/22	3	30.90	1	31.00	31.00	2	2,464	0.08%
2019/10/14	1	30.80	2	30.80	30.85	-1	2,703	-0.04%
2019/10/09	5	30.35	0	0.00	30.55	5	2,671	0.19%
2019/10/08	10	30.67	0	0.00	30.40	10	2,677	0.37%
2019/10/07	30	30.72	18	30.70	30.70	12	2,678	0.45%
2019/10/04	1	30.00	0	0.00	30.50	1	2,658	0.04%
2019/10/03	1	29.45	3	29.45	29.60	-2	2,596	-0.08%
2019/10/02	3	30.05	0	0.00	30.20	3	2,401	0.12%
2019/10/01	7	30.05	0	0.00	30.00	7	2,415	0.29%
2019/09/26	0	0.00	3	30.35	30.20	-3	2,424	-0.12%
2019/09/23	4	30.20	0	0.00	30.10	4	2,362	0.17%
2019/09/17	0	0.00	1	30.90	31.15	-1	2,266	-0.04%
2019/09/12	0	0.00	3	31.45	31.30	-3	2,291	-0.13%
2019/09/11	5	31.65	0	0.00	31.35	5	2,290	0.22%
2019/09/10	1	32.20	0	0.00	31.50	1	2,266	0.04%
2019/09/05	0	0.00	1	32.20	32.40	-1	2,203	-0.05%
2019/09/04	6	32.04	0	0.00	32.25	6	2,173	0.28%
2019/09/03	6	32.81	2	32.85	32.45	4	2,141	0.19%
2019/09/02	0	0.00	2	32.50	32.60	-2	2,091	-0.10%
2019/08/29	4	31.85	0	0.00	32.00	4	1,986	0.20%
2019/08/20	1	31.45	0	0.00	31.45	1	1,885	0.05%
2019/08/06	0	0.00	3	30.85	31.15	-3	1,696	-0.18%
2019/07/26	0	0.00	5	33.55	33.35	-5	1,527	-0.33%
2019/07/25	0	0.00	2	35.20	35.20	-2	1,473	-0.14%
2019/07/24	0	0.00	2	34.65	34.65	-2	1,393	-0.14%
2019/07/23	2	34.88	0	0.00	35.05	2	1,349	0.15%
2019/07/22	20	35.73	15	35.28	35.80	5	1,281	0.39%
2019/07/19	6	34.28	3	34.23	34.80	3	1,186	0.25%
2019/07/18	8	33.56	0	0.00	33.70	8	1,121	0.71%
2019/07/09	0	0.00	1	32.20	32.20	-1	931	-0.11%
2019/07/04	0	0.00	1	31.90	31.65	-1	888	-0.11%
2019/07/03	0	0.00	16	31.30	31.20	-16	862	-1.86%
2019/06/27	1	31.05	3	31.20	31.05	-2	884	-0.23%
2019/06/26	0	0.00	1	31.25	31.25	-1	887	-0.11%
2019/06/25	0	0.00	1	30.95	31.20	-1	883	-0.11%
2019/06/21	0	0.00	11	30.85	30.80	-11	852	-1.29%
2019/06/20	1	30.30	0.6	30.55	30.60	0.4	828	0.05%
2019/06/05	0	0.00	10	29.73	29.75	-10	833	-1.20%
2019/05/21	1	29.35	0	0.00	29.45	1	895	0.11%
2019/05/09	0	0.00	1	30.00	29.95	-1	921	-0.11%
2019/05/03	2	30.03	0.2	30.00	30.00	1.8	850	0.22%
2019/04/26	5	29.40	0	0.00	29.35	5	816	0.61%
2019/03/21	0	0.00	1	29.65	29.60	-1	658	-0.15%
2019/03/18	1	29.85	0	0.00	29.90	1	641	0.16%
2019/03/04	0	0.00	1	29.95	30.00	-1	701	-0.14%
2019/02/19	5	29.00	0	0.00	29.00	5	660	0.76%
2019/02/12	2	28.75	0	0.00	28.75	2	663	0.30%
2019/01/28	1	28.95	0	0.00	28.95	1	665	0.15%
2019/01/22	5	29.25	0	0.00	29.10	5	752	0.66%
2019/01/16	0	0.00	1	29.35	29.20	-1	828	-0.12%
2018/12/27	3	28.75	0	0.00	28.75	3	1,644	0.18%
2018/12/26	3	28.72	0	0.00	28.70	3	1,664	0.18%
2018/12/25	1	28.75	0	0.00	28.70	1	1,678	0.06%
2018/12/21	4	29.33	5	29.55	29.30	-1	1,694	-0.06%
2018/12/19	2	29.30	0	0.00	29.50	2	1,676	0.12%
2018/12/17	6	29.63	1	29.65	29.55	5	1,677	0.30%
2018/12/07	5	29.60	0	0.00	29.30	5	1,673	0.30%
2018/11/30	1	28.80	0	0.00	28.80	1	1,623	0.06%
2018/11/05	1	28.60	0	0.00	28.65	1	1,688	0.06%
2018/11/01	16	29.25	16	29.50	29.25	0	1,659	0.00%
2018/10/31	1	29.05	0	0.00	29.50	1	1,651	0.06%
2018/10/26	0	0.00	1	30.05	29.85	-1	1,632	-0.06%
2018/10/25	2	29.45	1	29.45	29.50	1	1,617	0.06%
2018/10/24	1	29.75	1	30.35	30.00	0	1,597	0.00%
2018/10/23	0	0.00	1	30.60	30.15	-1	1,576	-0.06%
2018/10/22	2	31.20	2	31.00	30.90	0	1,557	0.00%
2018/10/18	6	31.06	5	31.05	31.45	1	1,535	0.07%
2018/10/17	3	31.00	0	0.00	30.85	3	1,499	0.20%
2018/10/16	16	31.52	16	32.53	31.55	0	1,424	0.00%
2018/10/15	0	0.00	1	31.80	31.95	-1	1,158	-0.09%
2018/10/12	10	29.95	0	0.00	30.45	10	1,050	0.95%
2018/10/09	0	0.00	1	31.05	30.95	-1	978	-0.10%
2018/10/04	0	0.00	1	30.50	30.60	-1	841	-0.12%
2018/09/12	17	29.55	0	0.00	29.25	17	736	2.31%
2018/09/05	1	30.05	0	0.00	30.00	1	712	0.14%
2018/08/24	2	30.65	0	0.00	30.45	2	669	0.30%
2018/08/22	0	0.00	43.3	30.90	30.90	-43.3	645	-6.70%
2018/08/07	3	31.15	3	30.75	30.75	0	542	0.00%
2018/07/24	0	0.00	1	30.00	29.95	-1	471	-0.21%
2018/06/28	0	0.00	3	28.50	28.55	-3	458	-0.65%
2018/05/18	0	0.00	1	28.70	28.85	-1	443	-0.23%
2018/05/16	0	0.00	2	28.90	28.90	-2	471	-0.42%
2018/05/11	3	29.70	2.3	29.49	29.55	0.7	495	0.14%
2018/05/09	0	0.00	1	29.20	29.50	-1	470	-0.21%
2018/04/27	0	0.00	8	28.10	28.15	-8	443	-1.80%
2018/04/19	0	0.00	6.6	27.75	27.70	-6.6	463	-1.43%
2018/04/10	0.5	28.00	0	0.00	27.90	0.5	560	0.08%
2018/03/26	0	0.00	1	27.50	27.50	-1	585	-0.17%
2018/03/19	0	0.00	3.6	28.04	28.10	-3.6	688	-0.52%
2018/02/21	1	27.20	0	0.00	27.30	1	901	0.11%
2018/02/12	2	27.13	0	0.00	27.20	2	899	0.22%
2018/01/26	0	0.00	5	29.05	29.05	-5	1,004	-0.50%
2018/01/18	1	29.05	0	0.00	29.00	1	1,021	0.10%
2018/01/15	1	29.30	0	0.00	29.20	1	1,070	0.09%