慧洋-KY (2637)-彰銀-台中券商分點個股進出

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
79.9
漲跌
▲0.9
漲幅
+1.14%
成交量
4,041張
產業
上市航運類股
955人加入追蹤

立即追蹤
本地時間:14:30(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－彰銀-台中券商分點個股進出

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

彰銀-台中券商分點個股進出
彰銀-台中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
2024/11/21	1	78.90	1	79.50	79.90	0	4,898	0.00%
2024/11/20	16	79.18	0	0.00	79.00	16	4,856	0.33%
2024/11/19	1	79.60	1	79.40	79.40	0	4,797	0.00%
2024/11/15	2	81.10	0	0.00	81.00	2	4,629	0.04%
2024/11/14	4	79.98	3	80.27	80.20	1	4,569	0.02%
2024/11/13	7	80.24	7	79.21	79.90	0	4,506	0.00%
2024/11/12	8	79.99	10	79.20	79.60	-2	4,464	-0.04%
2024/11/11	3	78.90	0	0.00	79.00	3	4,327	0.07%
2024/11/08	1	77.00	0	0.00	76.20	1	4,203	0.02%
2024/11/07	2	75.15	2	75.65	76.70	0	4,206	0.00%
2024/11/06	0	0.00	3	75.27	76.20	-3	4,192	-0.07%
2024/11/05	1	73.90	2	74.30	74.40	-1	4,147	-0.02%
2024/11/04	2	75.05	2	74.10	73.80	0	4,148	0.00%
2024/11/01	3	74.03	1	74.40	75.00	2	4,165	0.05%
2024/10/30	2	73.90	2	74.30	73.40	0	4,142	0.00%
2024/10/29	0	0.00	4	73.85	72.70	-4	4,137	-0.10%
2024/10/28	2	74.60	1	74.80	74.60	1	4,132	0.02%
2024/10/25	1	73.00	3.1	74.91	75.50	-2.1	4,117	-0.05%
2024/10/24	2	72.40	2	72.40	72.40	0	4,046	0.00%
2024/10/23	1	72.60	0	0.00	73.10	1	4,052	0.02%
2024/10/22	1	72.80	2	72.75	72.90	-1	4,095	-0.02%
2024/10/21	3	72.73	1	73.00	73.60	2	4,094	0.05%
2024/10/18	1	71.20	0	0.00	71.90	1	4,118	0.02%
2024/10/17	2	72.95	0	0.00	72.20	2	4,112	0.05%
2024/10/16	0	0.00	1	73.70	74.10	-1	4,103	-0.02%
2024/10/15	0	0.00	1	72.50	72.40	-1	4,150	-0.02%
2024/10/11	1	71.00	2	73.30	71.00	-1	4,194	-0.02%
2024/10/09	5	71.94	0	0.00	71.60	5	4,195	0.12%
2024/10/08	1	73.80	2	74.05	73.70	-1	4,214	-0.02%
2024/10/04	2	74.15	4	74.50	73.30	-2	4,256	-0.05%
2024/10/01	4	77.48	5	78.14	79.00	-1	4,110	-0.02%
2024/09/30	4	77.40	6	77.03	76.30	-2	3,950	-0.05%
2024/09/27	2	76.65	5	74.62	76.40	-3	3,747	-0.08%
2024/09/26	0	0.00	1	72.80	70.60	-1	3,594	-0.03%
2024/09/25	1	71.70	9	71.89	71.80	-8	3,590	-0.22%
2024/09/24	0	0.00	3	69.90	70.40	-3	3,579	-0.08%
2024/09/23	1	67.10	0	0.00	68.10	1	3,516	0.03%
2024/09/20	1	66.80	1	67.30	67.60	0	3,536	0.00%
2024/09/13	1	65.00	0	0.00	65.20	1	3,610	0.03%
2024/09/12	2	65.00	0	0.00	65.00	2	3,635	0.06%
2024/09/09	1	64.30	0	0.00	64.50	1	3,736	0.03%
2024/09/06	1	65.00	0	0.00	65.00	1	3,877	0.03%
2024/09/05	0	0.00	1	65.40	65.00	-1	4,063	-0.02%
2024/09/04	2	63.75	0	0.00	63.60	2	4,200	0.05%
2024/08/30	1	67.50	0	0.00	67.20	1	4,485	0.02%
2024/08/29	0	0.00	2	67.20	67.20	-2	4,546	-0.04%
2024/08/28	2	67.90	3	68.30	67.70	-1	4,626	-0.02%
2024/08/27	1	68.40	0	0.00	68.30	1	4,786	0.02%
2024/08/26	0	0.00	4	70.98	70.00	-4	4,829	-0.08%
2024/08/23	2	65.10	0	0.00	65.20	2	4,863	0.04%
2024/08/22	1	65.80	0	0.00	65.80	1	4,996	0.02%
2024/08/16	1	66.90	0	0.00	66.90	1	5,256	0.02%
2024/08/13	1	66.30	0	67.40	66.20	1	5,575	0.02%
2024/08/12	1	67.50	0	0.00	67.50	1	5,741	0.02%
2024/08/07	0	0.00	1	68.10	67.90	-1	6,654	-0.02%
2024/08/05	1	63.90	0	0.00	63.60	1	7,183	0.01%
2024/08/01	0	0.00	1	71.10	71.90	-1	7,897	-0.01%
2024/07/23	0	0.00	1	69.50	69.30	-1	8,054	-0.01%
2024/07/22	1	65.60	0	0.00	64.90	1	8,066	0.01%
2024/07/17	0	0.00	1	69.10	69.10	-1	8,268	-0.01%
2024/07/11	5	66.20	0	0.00	67.20	5	8,810	0.06%
2024/07/10	1	65.60	0	0.00	66.50	1	8,877	0.01%
2024/07/09	1	67.70	0	0.00	67.20	1	8,914	0.01%
2024/07/08	2	67.50	2.6	67.75	67.90	-0.6	9,020	-0.01%
2024/07/05	5	71.38	0	0.00	70.60	5	8,986	0.06%
2024/07/03	1	70.90	1	71.60	72.80	0	9,194	0.00%
2024/07/02	0	0.00	3	70.10	70.70	-3	9,107	-0.03%
2024/06/14	1	70.90	1	71.00	70.70	0	8,927	0.00%
2024/06/12	2	69.15	0	0.00	69.20	2	8,959	0.02%
2024/06/11	2	74.40	1	72.90	72.30	1	8,784	0.01%
2024/06/07	1	77.20	2.1	77.72	76.90	-1.1	8,646	-0.01%
2024/06/06	0.1	77.80	1	77.90	77.30	-0.9	8,626	-0.01%
2024/06/05	1	76.80	1	77.00	76.10	0	8,498	0.00%
2024/06/04	1	75.80	0	0.00	74.80	1	8,534	0.01%
2024/06/03	12	78.16	2	76.80	76.80	10	8,525	0.12%
2024/05/30	1	75.00	1	77.00	76.60	0	8,457	0.00%
2024/05/29	1	76.10	2	77.05	76.00	-1	8,467	-0.01%
2024/05/28	1	75.60	0	0.00	75.50	1	8,429	0.01%
2024/05/27	0	0.00	2	73.00	73.70	-2	8,524	-0.02%
2024/05/24	2	71.70	0	0.00	71.60	2	8,625	0.02%
2024/05/22	0	0.00	3	71.30	73.30	-3	8,774	-0.03%
2024/05/21	2	70.25	4	70.20	70.10	-2	8,832	-0.02%
2024/05/20	2	70.50	2	70.60	70.80	0	9,016	0.00%
2024/05/17	2	71.50	6	71.80	70.80	-4	9,019	-0.04%
2024/05/16	0	0.00	3	74.87	75.00	-3	8,893	-0.03%
2024/05/15	2	71.85	0	0.00	71.40	2	8,751	0.02%
2024/05/14	1	73.00	0	73.60	73.90	1	8,605	0.01%
2024/05/13	6	77.88	13	76.73	73.80	-7	8,336	-0.08%
2024/05/10	1	72.10	10	73.33	73.00	-9	7,840	-0.11%
2024/05/09	1	72.20	5	71.18	70.60	-4	7,500	-0.05%
2024/05/08	14	73.42	7	72.13	70.10	7	7,300	0.10%
2024/05/07	0	0.00	9	72.03	71.90	-9	6,779	-0.13%
2024/05/06	0	0.00	4	69.25	68.70	-4	6,539	-0.06%
2024/04/30	3	68.00	0	0.00	68.10	3	6,441	0.05%
2024/04/29	1	70.00	2	70.50	68.90	-1	6,401	-0.02%
2024/04/26	1	68.60	1	68.70	68.70	0	6,323	0.00%
2024/04/25	2	68.00	0	0.00	67.10	2	6,323	0.03%
2024/04/24	1	67.10	0	0.00	67.50	1	6,433	0.02%
2024/04/23	13	69.02	10	69.60	69.20	3	6,346	0.05%
2024/04/22	5	68.88	7	69.66	69.20	-2	6,217	-0.03%
2024/04/19	2	64.00	6	65.48	66.30	-4	5,846	-0.07%
2024/04/18	1	63.30	0	0.00	64.70	1	5,649	0.02%
2024/04/15	2	66.25	7	65.81	66.00	-5	5,747	-0.09%
2024/04/12	5	66.06	8	66.10	66.70	-3	5,782	-0.05%
2024/04/11	0	0.00	1	64.00	64.20	-1	6,060	-0.02%
2024/04/09	0	0.00	5	62.34	63.70	-5	6,134	-0.08%
2024/04/08	1	57.70	0	0.00	58.50	1	5,986	0.02%
2024/04/03	1	57.00	0	0.00	57.40	1	5,976	0.02%
2024/04/01	1	58.70	0	0.00	58.50	1	6,049	0.02%
2024/03/28	1	59.00	1	59.10	58.90	0	6,350	0.00%
2024/03/21	3	60.50	0	0.00	60.60	3	7,038	0.04%
2024/03/19	0	0.00	2	60.75	61.50	-2	7,029	-0.03%
2024/03/15	1	59.30	0	0.00	58.90	1	7,025	0.01%
2024/03/13	1	61.60	0	0.00	60.60	1	6,970	0.01%
2024/03/11	2	61.15	1	61.60	61.60	1	7,280	0.01%
2024/03/08	2	60.85	7	61.43	60.80	-5	8,102	-0.06%
2024/03/07	0	0.00	1	60.00	59.80	-1	8,665	-0.01%
2024/03/04	0	0.00	2	61.15	62.00	-2	8,891	-0.02%
2024/03/01	1	61.10	1	60.40	61.10	0	9,499	0.00%
2024/02/29	0	0.00	1	61.80	61.40	-1	9,495	-0.01%
2024/02/26	0	0.00	11	58.81	59.30	-11	9,164	-0.12%
2024/02/23	0	0.00	1	57.00	56.40	-1	8,967	-0.01%
2024/02/22	1	56.90	1	57.60	56.80	0	8,926	0.00%
2024/02/21	0	0.00	7	56.50	56.50	-7	8,768	-0.08%
2024/02/20	0	0.00	2	55.30	54.90	-2	8,562	-0.02%
2024/02/19	0	0.00	1	54.10	53.90	-1	8,457	-0.01%
2024/02/15	0	0.00	1	51.50	52.40	-1	8,403	-0.01%
2024/02/05	3	50.97	0	0.00	51.00	3	8,382	0.04%
2024/02/01	0	0.00	6	53.02	53.20	-6	8,353	-0.07%
2024/01/31	3	51.33	0	0.00	51.30	3	8,291	0.04%
2024/01/23	0	0.00	1	52.60	52.50	-1	8,292	-0.01%
2024/01/18	0	0.00	1	53.30	53.20	-1	8,281	-0.01%
2024/01/17	0	0.00	2	50.70	50.30	-2	8,162	-0.02%
2024/01/11	0	0.00	10	51.30	51.50	-10	8,199	-0.12%
2024/01/10	3	51.07	3	50.70	51.10	0	8,197	0.00%
2024/01/09	3	52.60	3	52.70	52.50	0	8,159	0.00%
2024/01/08	2	54.00	1	54.30	54.00	1	7,997	0.01%
2024/01/05	15	54.67	25	54.51	54.90	-10	7,872	-0.13%
2024/01/04	5	53.44	3	53.43	53.20	2	7,462	0.03%
2023/12/29	5	52.10	1	52.10	52.00	4	7,457	0.05%
2023/12/27	0	0.00	1	53.50	53.50	-1	7,538	-0.01%
2023/12/26	0	0.00	8	52.28	53.00	-8	7,480	-0.11%
2023/12/25	3	51.37	0	0.00	49.95	3	7,324	0.04%
2023/12/22	0	0.00	1	53.20	53.20	-1	7,252	-0.01%
2023/12/21	0	0.00	34	53.96	53.60	-34	7,195	-0.47%
2023/12/20	17	51.51	1	51.70	52.00	16	6,995	0.23%
2023/12/19	4	51.78	4	51.40	51.00	0	6,992	0.00%
2023/12/18	15	51.25	63	50.80	51.30	-48	7,084	-0.68%
2023/12/15	1	50.70	1	50.80	51.10	0	7,143	0.00%
2023/12/14	1	50.60	0	0.00	50.60	1	7,403	0.01%
2023/12/13	4	52.03	2	52.50	51.50	2	7,594	0.03%
2023/12/08	3	50.87	1	51.00	50.60	2	8,403	0.02%
2023/12/07	1	51.00	15	51.50	51.20	-14	8,341	-0.17%
2023/12/06	2	53.20	2	52.40	52.50	0	8,257	0.00%
2023/12/05	12	54.98	11	53.65	53.60	1	8,049	0.01%
2023/12/04	65	54.96	27	53.36	55.00	38	7,193	0.53%
2023/12/01	2	50.55	5	50.50	50.30	-3	6,548	-0.05%
2023/11/30	10	49.50	2	48.90	48.50	8	6,363	0.13%
2023/11/29	2	48.08	1	47.95	48.15	1	6,336	0.02%
2023/11/28	5	48.75	3	48.63	48.90	2	6,225	0.03%
2023/11/24	1	45.65	1	45.20	45.10	0	5,446	0.00%
2023/11/23	0	0.00	1	44.45	44.65	-1	5,462	-0.02%
2023/11/16	0	0.00	5	43.50	43.50	-5	5,753	-0.09%
2023/11/15	0	0.00	5	42.90	43.00	-5	5,903	-0.08%
2023/11/13	1	42.30	0	0.00	42.10	1	6,208	0.02%
2023/11/10	1	42.70	0	0.00	42.35	1	6,227	0.02%
2023/11/09	1	42.90	1	43.50	43.00	0	6,250	0.00%
2023/11/08	1	43.45	0	0.00	43.45	1	6,361	0.02%
2023/11/01	1	41.55	0	0.00	41.80	1	6,463	0.02%
2023/10/30	2	42.65	0	0.00	42.80	2	6,532	0.03%
2023/10/26	3	42.65	0	0.00	42.30	3	6,662	0.05%
2023/10/24	8	44.00	0	0.00	44.00	8	6,692	0.12%
2023/10/20	1	45.80	0	0.00	45.60	1	6,689	0.01%
2023/10/18	3	45.70	0	0.00	45.25	3	6,772	0.04%
2023/10/17	3	46.10	0	0.00	45.60	3	6,811	0.04%
2023/10/16	1	46.70	0	0.00	46.90	1	6,851	0.01%
2023/10/11	10	47.50	0	0.00	47.15	10	6,906	0.14%
2023/10/06	0	0.00	5	48.90	48.90	-5	6,844	-0.07%
2023/10/05	15	48.03	0	0.00	47.30	15	6,762	0.22%
2023/10/03	8	46.58	1	46.65	46.50	7	6,612	0.11%
2023/09/28	0	0.00	7	49.01	48.45	-7	6,576	-0.11%
2023/09/27	6	48.35	0	0.00	48.45	6	6,577	0.09%
2023/09/25	0	0.00	5	49.03	48.70	-5	6,554	-0.08%
2023/09/22	8	49.85	5	49.55	49.65	3	6,523	0.05%
2023/09/21	1	50.30	4	49.48	49.45	-3	6,474	-0.05%
2023/09/19	3	51.43	9	50.77	50.50	-6	6,030	-0.10%
2023/09/18	5	51.02	1	51.60	50.50	4	5,762	0.07%
2023/09/15	14	51.65	7	51.87	51.40	7	5,563	0.13%
2023/09/14	4.6	49.96	24	48.89	50.90	-19.4	4,974	-0.39%
2023/09/07	0	0.00	1	45.70	45.20	-1	4,552	-0.02%
2023/09/01	2	45.70	0	0.00	45.20	2	4,545	0.04%
2023/08/29	1	44.65	1	44.80	45.50	0	4,615	0.00%
2023/08/25	1	43.70	0	0.00	43.30	1	4,724	0.02%
2023/08/24	10	43.75	0	0.00	43.60	10	4,812	0.21%
2023/08/22	11	45.19	0	0.00	45.15	11	4,915	0.22%
2023/08/21	1	45.70	0	0.00	45.80	1	4,840	0.02%
2023/08/18	0	0.00	3	47.48	47.50	-3	4,706	-0.06%
2023/08/14	0	0.00	6	42.20	41.80	-6	4,360	-0.14%
2023/08/11	2	44.95	0	0.00	44.60	2	4,260	0.05%
2023/08/09	5	45.75	1	46.50	45.45	4	4,240	0.09%
2023/08/08	1	46.45	10	46.45	46.45	-9	4,223	-0.21%
2023/08/04	0	0.00	4	47.28	47.40	-4	4,198	-0.10%
2023/08/02	1	46.80	0	0.00	47.35	1	4,185	0.02%
2023/08/01	1	46.95	3	47.00	47.05	-2	4,123	-0.05%
2023/07/31	3	46.48	0	0.00	45.55	3	4,046	0.07%
2023/07/28	5	46.85	0	0.00	46.40	5	4,008	0.12%
2023/07/25	1	45.10	0	0.00	44.85	1	3,935	0.03%
2023/07/24	1	45.50	0	0.00	45.45	1	3,904	0.03%
2023/07/21	1	46.50	0	0.00	46.45	1	3,800	0.03%
2023/07/19	0.1	45.50	0	0.00	45.25	0.1	3,667	0.00%
2023/07/12	2	46.55	0	0.00	46.60	2	3,597	0.06%
2023/07/10	1	47.20	0	0.00	47.05	1	3,630	0.03%
2023/07/07	3	48.05	0	0.00	48.00	3	3,668	0.08%
2023/07/06	0	0.00	1	49.00	48.85	-1	3,678	-0.03%
2023/07/05	0	0.00	1	49.05	48.85	-1	3,743	-0.03%
2023/07/04	2	49.13	0	0.00	48.75	2	3,852	0.05%
2023/07/03	1	50.00	0	0.00	49.70	1	3,824	0.03%
2023/06/29	1	48.60	10	48.65	48.65	-9	3,744	-0.24%
2023/06/28	3	49.17	11	49.45	48.95	-8	3,768	-0.21%
2023/06/26	1	50.10	1	50.10	49.95	0	3,938	0.00%
2023/06/21	4	49.81	12	49.95	50.00	-8	3,998	-0.20%
2023/06/15	0	0.00	1	50.80	50.70	-1	4,155	-0.02%
2023/06/14	1	50.90	0	0.00	50.70	1	4,180	0.02%
2023/06/13	1	50.30	0	0.00	50.30	1	4,284	0.02%
2023/06/12	4	50.30	0	0.00	50.30	4	4,436	0.09%
2023/06/08	0	0.00	2	51.60	50.80	-2	4,597	-0.04%
2023/06/07	0	0.00	4	50.60	50.80	-4	4,681	-0.09%
2023/06/06	8	50.98	6	50.40	50.40	2	4,705	0.04%
2023/06/05	1	50.20	2	50.30	50.20	-1	4,725	-0.02%
2023/06/02	0	0.00	5	50.06	50.20	-5	4,763	-0.10%
2023/06/01	3	49.68	0	0.00	49.70	3	4,924	0.06%
2023/05/31	1.6	51.74	1	52.00	51.00	0.6	5,012	0.01%
2023/05/30	6	53.73	0	0.00	52.30	6	5,388	0.11%
2023/05/29	4	59.70	0	0.00	60.30	4	5,653	0.07%
2023/05/26	2	59.20	0	0.00	59.00	2	6,084	0.03%
2023/05/25	0.1	61.80	0	0.00	61.30	0.1	6,260	0.00%
2023/05/24	5	62.62	0	0.00	62.90	5	6,258	0.08%
2023/05/23	1	63.00	0	0.00	63.00	1	6,258	0.02%
2023/05/19	5	62.80	0	0.00	62.90	5	6,255	0.08%
2023/05/12	1	61.60	1	62.00	62.20	0	6,224	0.00%
2023/05/11	3	61.80	0	0.00	61.80	3	6,235	0.05%
2023/05/09	2	61.00	0	0.00	60.70	2	6,249	0.03%
2023/04/27	0	0.00	1	62.00	62.20	-1	6,405	-0.02%
2023/04/26	2	61.30	1	61.30	62.00	1	6,421	0.02%
2023/04/25	1	61.80	0	0.00	62.00	1	6,421	0.02%
2023/04/24	1	62.70	1	62.70	62.60	0	6,439	0.00%
2023/04/21	0	0.00	1	63.00	62.80	-1	6,453	-0.02%
2023/04/20	8	63.29	0	0.00	62.70	8	6,450	0.12%
2023/04/14	1	65.00	0	0.00	65.10	1	6,613	0.02%
2023/04/10	9	66.60	0	0.00	66.40	9	6,650	0.14%
2023/04/07	11	65.60	7	66.26	66.60	4	6,656	0.06%
2023/04/06	1	64.50	1	65.30	63.80	0	6,658	0.00%
2023/03/29	3.4	63.89	0	0.00	63.50	3.4	8,017	0.04%
2023/03/28	2.2	64.59	0	0.00	64.10	2.2	8,393	0.03%
2023/03/27	0	0.00	5	66.34	66.00	-5	8,799	-0.06%
2023/03/24	4	63.70	0	0.00	63.70	4	9,368	0.04%
2023/03/23	10	64.82	0	0.00	64.30	10	9,661	0.10%
2023/03/22	0	0.00	1	68.40	68.50	-1	9,562	-0.01%
2023/03/21	1	67.80	0	0.00	67.60	1	9,583	0.01%
2023/03/20	0	0.00	1	67.30	67.50	-1	9,621	-0.01%
2023/03/17	4	67.68	3	67.97	67.70	1	9,707	0.01%
2023/03/16	3	68.37	4	68.63	67.60	-1	9,741	-0.01%
2023/03/15	3	68.60	3	69.13	68.60	0	9,749	0.00%
2023/03/14	2	67.55	2	66.85	68.20	0	9,785	0.00%
2023/03/13	6	65.92	5	66.42	66.00	1	9,754	0.01%
2023/03/10	4	67.45	14	67.86	66.50	-10	9,724	-0.10%
2023/03/09	0	0.00	1	67.10	67.00	-1	9,771	-0.01%
2023/03/08	7	67.47	4	67.90	67.20	3	9,788	0.03%
2023/03/07	3	68.63	1	68.90	68.30	2	9,822	0.02%
2023/03/06	10	68.69	7	68.83	68.50	3	9,870	0.03%
2023/03/03	7	70.16	13	70.21	70.60	-6	9,858	-0.06%
2023/03/02	20	70.06	20.1	70.17	69.90	-0.1	9,745	0.00%
2023/03/01	4.1	67.46	1	69.90	67.40	3.1	9,362	0.03%
2023/02/24	12	68.00	38.6	67.71	68.00	-26.6	9,027	-0.30%
2023/02/23	3	65.47	31	65.30	65.50	-28	8,555	-0.33%
2023/02/22	1.6	62.46	1	62.20	61.90	0.6	8,291	0.01%
2023/02/20	0	0.00	1	60.10	60.50	-1	8,451	-0.01%
2023/02/17	1	60.10	0	0.00	60.20	1	8,532	0.01%
2023/02/09	0	0.00	1	62.50	62.00	-1	9,162	-0.01%
2023/02/08	10	61.80	0	0.00	62.10	10	9,368	0.11%
2023/02/07	0	0.00	1.9	61.56	61.70	-1.9	9,407	-0.02%
2023/02/06	1	60.60	2	60.70	61.20	-1	9,474	-0.01%
2023/02/03	4	61.88	0	0.00	61.60	4	9,524	0.04%
2023/02/02	0	0.00	6	62.02	61.90	-6	9,532	-0.06%
2023/02/01	1	61.10	1	61.10	61.20	0	9,558	0.00%
2023/01/31	1	60.70	0	0.00	60.70	1	9,590	0.01%
2023/01/17	1	59.80	1	59.40	59.80	0	9,647	0.00%
2023/01/16	2	58.50	1	58.50	58.50	1	9,738	0.01%
2023/01/11	7	60.19	1	60.20	60.00	6	9,844	0.06%
2023/01/09	1.9	60.40	4	60.10	60.80	-2.1	9,986	-0.02%
2023/01/06	1	60.80	0	0.00	60.00	1	10,019	0.01%
2023/01/05	0	0.00	10	60.70	60.80	-10	10,026	-0.10%
2023/01/04	2	60.50	2	60.40	60.00	0	10,126	0.00%
2023/01/03	0	0.00	2	62.25	62.60	-2	10,141	-0.02%
2022/12/30	1	61.70	2	62.05	61.40	-1	10,203	-0.01%
2022/12/27	4	62.38	2	62.85	62.10	2	10,510	0.02%
2022/12/26	2	63.15	0	0.00	62.70	2	10,577	0.02%
2022/12/23	1	65.30	0	0.00	64.80	1	10,549	0.01%
2022/12/22	26	65.17	31	65.39	67.00	-5	10,436	-0.05%
2022/12/21	9	63.89	9.8	64.71	64.80	-0.8	9,828	-0.01%
2022/12/20	4	63.15	14	63.16	62.80	-10	9,502	-0.11%
2022/12/19	30	63.34	1	62.80	61.90	29	9,246	0.31%
2022/12/16	18	64.73	10.1	64.44	64.40	7.9	8,936	0.09%
2022/12/15	10	61.17	58	62.48	63.50	-48	8,658	-0.55%
2022/12/14	14	58.04	3	58.83	58.80	11	8,714	0.13%
2022/12/13	2	59.70	12	59.89	59.60	-10	8,698	-0.11%
2022/12/12	1	58.90	0	0.00	58.90	1	8,849	0.01%
2022/12/09	0	0.00	1	58.50	60.10	-1	8,953	-0.01%
2022/12/08	7.8	57.82	1	57.80	57.80	6.8	9,250	0.07%
2022/12/07	3	58.73	7	59.84	58.20	-4	9,439	-0.04%
2022/12/06	17	59.16	2	59.45	57.90	15	9,468	0.16%
2022/12/05	1	61.60	1	62.30	61.30	0	9,428	0.00%
2022/12/02	22	61.54	1	61.70	61.50	21	9,492	0.22%
2022/12/01	1	62.50	10	62.20	61.50	-9	9,529	-0.09%
2022/11/30	11	61.26	0	0.00	61.90	11	9,486	0.12%
2022/11/29	2	59.55	16	61.08	61.30	-14	9,493	-0.15%
2022/11/28	19	59.46	3	59.97	59.40	16	9,552	0.17%
2022/11/25	4	60.85	5	61.32	60.70	-1	9,562	-0.01%
2022/11/24	2	59.60	36	59.51	59.80	-34	9,497	-0.36%
2022/11/23	2	58.70	7	58.67	58.70	-5	9,479	-0.05%
2022/11/22	0	0.00	2	57.05	57.20	-2	9,543	-0.02%
2022/11/21	1	57.20	3	56.70	56.40	-2	9,576	-0.02%
2022/11/18	8	57.79	1	58.20	57.70	7	9,624	0.07%
2022/11/17	2	58.70	1	58.70	58.50	1	9,620	0.01%
2022/11/16	5	59.64	7	59.36	59.00	-2	9,648	-0.02%
2022/11/15	13	58.07	23	58.14	58.50	-10	9,664	-0.10%
2022/11/14	12	58.18	1	58.30	58.30	11	9,673	0.11%
2022/11/11	24	57.46	10	57.69	57.30	14	9,690	0.14%
2022/11/10	1	56.80	7	56.83	56.80	-6	9,642	-0.06%
2022/11/09	33	56.97	12.7	57.09	57.10	20.3	9,694	0.21%
2022/11/08	24	57.48	25	57.18	56.70	-1	9,791	-0.01%
2022/11/07	2	55.70	3	55.87	55.60	-1	9,677	-0.01%
2022/11/04	3	53.33	17	53.98	54.90	-14	9,596	-0.15%
2022/11/03	11	51.38	1	51.20	51.40	10	9,419	0.11%
2022/11/02	1	52.10	3	52.43	52.00	-2	9,427	-0.02%
2022/11/01	5	51.88	14	51.27	51.10	-9	9,403	-0.10%
2022/10/31	1	52.20	0	0.00	52.30	1	9,403	0.01%
2022/10/28	2	53.05	0	0.00	52.80	2	9,457	0.02%
2022/10/27	6	53.22	1	53.60	54.10	5	9,421	0.05%
2022/10/25	1	54.70	1	55.20	54.40	0	9,401	0.00%
2022/10/24	0	0.00	7	55.89	55.40	-7	9,443	-0.07%
2022/10/21	1	52.70	0	0.00	53.00	1	9,368	0.01%
2022/10/19	1	54.50	0	0.00	54.50	1	9,370	0.01%
2022/10/18	0	0.00	2	54.70	54.70	-2	9,388	-0.02%
2022/10/17	0	0.00	1	51.10	53.50	-1	9,488	-0.01%
2022/10/14	3	53.63	2	53.95	54.00	1	9,776	0.01%
2022/10/13	6	53.25	1	52.20	51.60	5	9,780	0.05%
2022/10/12	3	54.10	5	54.12	53.80	-2	9,889	-0.02%
2022/10/11	2	56.40	0	0.00	56.10	2	9,820	0.02%
2022/10/07	2	59.20	7	59.29	58.90	-5	9,705	-0.05%
2022/10/06	3.1	57.51	4	57.23	58.30	-0.9	9,651	-0.01%
2022/10/05	11	57.78	3	57.63	57.40	8	9,582	0.08%
2022/10/04	3	55.10	2	55.05	56.50	1	9,528	0.01%
2022/10/03	1	53.80	13	53.79	53.90	-12	9,458	-0.13%
2022/09/30	6	49.57	5	51.38	51.70	1	9,524	0.01%
2022/09/28	22	52.26	1	51.50	51.50	21	10,070	0.21%
2022/09/27	1	55.20	1	55.10	55.50	0	10,023	0.00%
2022/09/26	3	55.60	2	55.95	55.20	1	10,039	0.01%
2022/09/23	8	58.43	2	59.15	57.90	6	10,118	0.06%
2022/09/22	15	60.19	15	58.99	58.00	0	10,163	0.00%
2022/09/21	0	0.00	9	58.26	59.70	-9	9,902	-0.09%
2022/09/20	2	55.80	6	56.23	55.40	-4	9,725	-0.04%
2022/09/19	8	55.41	1	55.70	55.10	7	10,215	0.07%
2022/09/16	4	58.33	7	59.01	59.10	-3	10,379	-0.03%
2022/09/15	14	58.21	29	58.98	59.00	-15	10,546	-0.14%
2022/09/14	0	0.00	8	56.46	56.70	-8	10,629	-0.08%
2022/09/13	7	55.20	0	0.00	54.60	7	10,650	0.07%
2022/09/12	0	0.00	1	53.50	55.80	-1	10,866	-0.01%
2022/09/08	5	52.68	0	0.00	52.70	5	10,952	0.05%
2022/09/07	1	54.00	0	0.00	54.20	1	11,060	0.01%
2022/09/06	4	55.33	3	55.60	55.10	1	11,209	0.01%
2022/09/05	1	54.30	1	54.70	54.30	0	11,412	0.00%
2022/09/02	6	54.60	2	54.10	54.10	4	11,571	0.03%
2022/09/01	4	55.80	4	56.20	55.80	0	11,840	0.00%
2022/08/31	8	57.40	3	57.43	57.90	5	12,072	0.04%
2022/08/30	5	58.12	1	58.50	57.90	4	12,243	0.03%
2022/08/29	10	58.22	3	58.70	58.00	7	12,384	0.06%
2022/08/26	1	62.80	2	62.55	62.60	-1	12,564	-0.01%
2022/08/25	1	62.30	1	63.30	62.20	0	12,740	0.00%
2022/08/24	1	63.70	4	63.00	62.80	-3	13,040	-0.02%
2022/08/23	4	64.05	2	64.70	63.80	2	13,155	0.02%
2022/08/22	4	66.08	3	65.20	64.90	1	13,280	0.01%
2022/08/19	24.3	68.60	1	69.00	68.10	23.3	13,663	0.17%
2022/08/18	3	69.40	0	0.00	69.30	3	13,935	0.02%
2022/08/17	10	69.20	2	69.40	69.20	8	14,208	0.06%
2022/08/16	0	0.00	1	69.00	68.50	-1	14,467	-0.01%
2022/08/15	3	69.40	6	69.30	69.60	-3	15,072	-0.02%
2022/08/12	2	67.95	8	68.54	68.60	-6	15,127	-0.04%
2022/08/11	2	67.15	1	67.10	66.90	1	15,344	0.01%
2022/08/10	5	67.60	14	67.46	66.90	-9	15,521	-0.06%
2022/08/09	11	67.15	4	67.43	67.40	7	15,835	0.04%
2022/08/08	4	66.65	2	67.05	66.70	2	16,152	0.01%
2022/08/05	7	66.96	10	67.47	67.50	-3	16,343	-0.02%
2022/08/04	2	66.60	1	66.00	66.40	1	16,756	0.01%
2022/08/03	7	67.76	5	67.70	67.20	2	17,114	0.01%
2022/08/02	4	67.35	4	67.80	68.00	0	17,767	0.00%
2022/08/01	9	68.23	10	68.46	68.80	-1	18,273	-0.01%
2022/07/29	18	69.00	15	68.77	68.60	3	18,835	0.02%
2022/07/28	13	68.05	12	67.97	68.00	1	19,610	0.01%
2022/07/27	8	67.83	8	67.94	68.30	0	20,306	0.00%
2022/07/26	30	67.45	34	67.54	67.60	-4	20,545	-0.02%
2022/07/25	12	68.06	11	67.87	68.00	1	20,856	0.00%
2022/07/22	25	68.92	31	69.20	69.50	-6	20,982	-0.03%
2022/07/21	29	68.53	25	68.81	68.20	4	21,120	0.02%
2022/07/20	4	67.78	4	67.73	67.20	0	20,998	0.00%
2022/07/19	18	67.79	16	67.92	67.80	2	21,373	0.01%
2022/07/18	3	66.47	3	66.67	66.50	0	21,806	0.00%
2022/07/15	7	65.37	7	65.23	65.30	0	22,470	0.00%
2022/07/14	6	65.68	9	65.44	66.30	-3	23,861	-0.01%
2022/07/13	5	65.28	1	66.50	64.70	4	24,483	0.02%
2022/07/12	1	64.80	4	64.10	64.00	-3	24,813	-0.01%
2022/07/11	3	66.93	5	67.34	67.10	-2	25,378	-0.01%
2022/07/08	11	67.31	6	67.10	67.10	5	25,436	0.02%
2022/07/07	4	64.45	6	64.37	65.60	-2	25,271	-0.01%
2022/07/06	15	65.85	12	66.29	65.30	3	25,067	0.01%
2022/07/05	7	63.74	4	63.38	64.30	3	24,880	0.01%
2022/07/04	6	62.18	5	62.54	62.10	1	24,830	0.00%
2022/07/01	8	63.58	3	65.30	61.80	5	24,789	0.02%
2022/06/30	6.3	65.93	1	65.80	65.00	5.3	24,566	0.02%
2022/06/29	2	68.60	0	0.00	67.90	2	24,375	0.01%
2022/06/28	7	69.86	2	70.40	70.30	5	24,253	0.02%
2022/06/27	3	71.20	7	71.50	71.20	-4	24,082	-0.02%
2022/06/24	17	68.56	10	69.06	66.80	7	23,592	0.03%
2022/06/23	2	67.70	1	67.50	66.40	1	23,286	0.00%
2022/06/22	5.2	69.25	2	67.95	68.00	3.2	23,057	0.01%
2022/06/21	2	73.35	1	73.20	73.10	1	22,630	0.00%
2022/06/20	3.5	74.59	8	74.50	72.60	-4.5	22,392	-0.02%
2022/06/17	0.2	79.00	3	78.90	78.60	-2.8	22,053	-0.01%
2022/06/16	8.8	82.02	2	85.10	80.00	6.8	21,857	0.03%
2022/06/15	11.3	85.41	5	84.42	83.60	6.3	21,658	0.03%
2022/06/14	4.3	86.72	1	85.00	85.40	3.3	21,510	0.02%
2022/06/13	1	87.00	2	87.00	87.30	-1	21,437	0.00%
2022/06/10	3	90.27	3	89.97	91.00	0	21,527	0.00%
2022/06/09	12	94.74	1	94.20	93.10	11	21,528	0.05%
2022/06/08	11	99.19	4	98.38	98.20	7	21,804	0.03%
2022/06/07	7	104.36	8	104.38	104.50	-1	22,353	0.00%
2022/06/06	8	104.13	8	103.38	102.00	0	22,305	0.00%
2022/06/02	2	103.00	7	103.43	103.50	-5	22,127	-0.02%
2022/06/01	2	100.00	5	101.00	102.00	-3	22,033	-0.01%
2022/05/31	2	99.20	4	97.90	97.60	-2	21,879	-0.01%
2022/05/30	3	97.37	50	97.54	97.80	-47	21,952	-0.21%
2022/05/27	64	98.22	12	97.72	97.50	52	21,887	0.24%
2022/05/26	5	99.08	7	99.66	100.50	-2	21,470	-0.01%
2022/05/25	7	98.01	7	98.51	97.70	0	21,354	0.00%
2022/05/24	33	97.59	82	98.16	97.20	-49	21,214	-0.23%
2022/05/23	81	98.01	25	99.86	97.40	56	21,216	0.26%
2022/05/20	3	93.70	3	93.93	93.60	0	20,693	0.00%
2022/05/19	1	89.90	1	91.60	91.90	0	20,716	0.00%
2022/05/18	1	93.50	2	93.60	93.40	-1	20,599	0.00%
2022/05/17	4	93.13	0	0.00	91.80	4	20,581	0.02%
2022/05/16	1	95.50	2	93.20	95.50	-1	20,511	0.00%
2022/05/13	4	95.60	4	95.48	94.60	0	20,239	0.00%
2022/05/12	17	97.89	13	96.14	94.50	4	20,084	0.02%
2022/05/11	6	98.88	3	98.87	98.00	3	19,675	0.02%
2022/05/10	4	103.25	3	101.50	101.00	1	19,482	0.01%
2022/05/09	6	106.08	10	102.70	100.50	-4	18,875	-0.02%
2022/05/06	8	105.69	13	105.00	108.00	-5	18,397	-0.03%
2022/05/05	10	103.75	70	102.55	105.00	-60	17,863	-0.34%
2022/05/04	40	98.80	9	99.04	100.50	31	17,011	0.18%
2022/05/03	2	93.25	2	91.40	94.60	0	16,316	0.00%
2022/04/29	21	91.77	5	91.46	92.20	16	16,138	0.10%
2022/04/27	6	86.42	8	85.80	86.00	-2	15,709	-0.01%
2022/04/26	9	87.86	3	86.60	85.40	6	15,567	0.04%
2022/04/25	5	89.16	0	0.00	88.30	5	15,288	0.03%
2022/04/22	6	98.22	6	99.43	97.80	0	14,841	0.00%
2022/04/21	7	102.93	165	101.05	100.50	-158	14,272	-1.11%	大賣/鉅額交易
2022/04/20	171	101.36	6	100.55	98.60	165	13,562	1.22%	大買/鉅額交易
2022/04/19	4	99.33	5	98.92	98.50	-1	12,164	-0.01%
2022/04/18	3	99.00	2	96.10	95.80	1	11,499	0.01%
2022/04/15	7	95.34	30	97.83	99.30	-23	11,147	-0.21%
2022/04/14	2	90.65	4	90.85	91.10	-2	10,553	-0.02%
2022/04/13	1	88.50	0	0.00	88.40	1	10,569	0.01%
2022/04/11	1	91.80	6	90.58	90.50	-5	10,472	-0.05%
2022/04/08	16	88.25	27	87.37	88.50	-11	10,337	-0.11%
2022/04/07	11	86.72	3	85.97	84.80	8	10,279	0.08%
2022/04/01	0	0.00	2	87.25	87.50	-2	10,292	-0.02%
2022/03/31	5	85.90	1	86.50	86.40	4	10,304	0.04%
2022/03/30	2	86.85	2	86.70	86.90	0	10,330	0.00%
2022/03/29	4	86.98	2	86.80	86.30	2	10,363	0.02%
2022/03/28	2	85.20	1	84.60	86.50	1	10,438	0.01%
2022/03/25	2	84.35	0	0.00	84.70	2	10,660	0.02%
2022/03/23	2	87.65	0	0.00	88.00	2	11,509	0.02%
2022/03/22	10	87.70	10	86.60	86.70	0	12,102	0.00%
2022/03/21	9	88.20	9	88.00	87.80	0	12,365	0.00%
2022/03/18	2	88.05	1	88.00	88.30	1	12,395	0.01%
2022/03/17	4	88.65	4	88.85	88.50	0	12,374	0.00%
2022/03/16	8	89.80	3	89.07	87.50	5	12,354	0.04%
2022/03/15	19	94.32	10	94.75	92.20	9	12,199	0.07%
2022/03/14	9	100.13	16	100.18	99.40	-7	12,142	-0.06%
2022/03/11	29	98.73	14	98.21	99.50	15	11,808	0.13%
2022/03/10	50	97.21	173	97.84	99.50	-123	11,305	-1.09%	大賣/鉅額交易
2022/03/09	108	89.55	0	0.00	90.50	108	10,610	1.02%	大買/鉅額交易
2022/03/08	0	0.00	1	86.00	85.90	-1	10,644	-0.01%
2022/03/04	12	92.93	10	92.66	91.50	2	10,468	0.02%
2022/03/03	5	93.10	81	92.82	93.50	-76	10,289	-0.74%
2022/03/02	5	91.74	10	91.80	92.00	-5	10,161	-0.05%
2022/03/01	25	91.95	10	91.59	92.70	15	10,086	0.15%
2022/02/25	65	91.51	7	91.09	89.90	58	9,997	0.58%
2022/02/24	6	92.25	69	91.78	89.80	-63	9,799	-0.64%
2022/02/23	70	91.18	6	90.50	91.90	64	9,637	0.66%
2022/02/22	39	90.38	40	89.19	89.50	-1	9,332	-0.01%
2022/02/21	1	89.20	0	0.00	90.00	1	9,196	0.01%
2022/02/18	4	89.60	3	89.50	89.90	1	9,023	0.01%
2022/02/17	0	0.00	19	87.89	88.50	-19	8,932	-0.21%
2022/02/16	16	88.80	2	87.35	89.60	14	8,823	0.16%
2022/02/15	0	0.00	1	84.60	84.30	-1	8,687	-0.01%
2022/02/14	1	83.50	2.1	83.79	83.20	-1.1	8,690	-0.01%
2022/02/10	2	83.30	33	84.82	84.00	-31	8,765	-0.35%
2022/02/09	1	80.80	1	80.30	81.00	0	8,665	0.00%
2022/02/08	2	79.30	2	79.25	79.80	0	8,694	0.00%
2022/02/07	0	0.00	1	75.50	78.50	-1	8,886	-0.01%
2022/01/26	0.5	73.80	0	0.00	73.40	0.5	9,113	0.01%
2022/01/25	1	73.70	3	73.67	73.10	-2	9,189	-0.02%
2022/01/24	6	74.75	2	74.25	75.90	4	9,262	0.04%
2022/01/21	6	76.82	5	76.90	77.50	1	9,285	0.01%
2022/01/20	0	0.00	2	75.55	76.10	-2	9,246	-0.02%
2022/01/19	11	75.66	2	77.05	74.90	9	9,303	0.10%
2022/01/18	0	0.00	1	79.20	79.00	-1	9,205	-0.01%
2022/01/17	8	78.01	1	78.10	78.50	7	9,291	0.08%
2022/01/14	2	78.00	2	77.95	79.10	0	9,374	0.00%
2022/01/12	3	78.27	2	78.85	78.00	1	9,517	0.01%
2022/01/11	6	79.80	9	79.40	79.40	-3	9,558	-0.03%
2022/01/10	2	79.25	10	79.00	79.60	-8	9,759	-0.08%
2022/01/07	8	80.14	0	0.00	79.80	8	9,786	0.08%
2022/01/06	0	0.00	6	82.95	81.60	-6	9,897	-0.06%
2022/01/04	5	80.10	0	0.00	81.00	5	10,021	0.05%
2022/01/03	1	81.80	12	78.78	80.30	-11	10,181	-0.11%
2021/12/30	3	81.67	2	81.75	81.60	1	10,494	0.01%
2021/12/29	1	82.90	1	83.10	82.60	0	10,668	0.00%
2021/12/28	4	83.18	3	83.40	81.90	1	10,790	0.01%
2021/12/27	4	83.10	3	83.23	82.50	1	11,021	0.01%
2021/12/24	13	83.26	2	82.70	82.80	11	11,269	0.10%
2021/12/23	5	84.20	5	83.20	83.10	0	11,531	0.00%
2021/12/22	2	83.35	8	83.28	83.50	-6	11,633	-0.05%
2021/12/21	21	82.87	49	82.90	83.50	-28	11,559	-0.24%
2021/12/20	60	84.48	27	83.85	83.00	33	11,394	0.29%
2021/12/17	5	83.56	12	83.93	83.40	-7	11,254	-0.06%
2021/12/16	10	78.90	39	79.61	79.70	-29	10,636	-0.27%
2021/12/15	41	73.77	68	75.62	77.50	-27	10,067	-0.27%
2021/12/14	25	71.48	29	71.13	70.50	-4	9,882	-0.04%
2021/12/13	30	74.00	83	72.99	73.20	-53	9,896	-0.54%
2021/12/10	15	72.98	2	72.90	72.60	13	9,981	0.13%
2021/12/09	9	74.52	2	75.60	74.70	7	10,063	0.07%
2021/12/08	89	76.74	4	76.73	75.70	85	10,226	0.83%
2021/12/07	3	74.90	13	75.16	75.30	-10	10,085	-0.10%
2021/12/06	10	74.10	79	75.01	74.10	-69	10,137	-0.68%
2021/12/03	14	73.31	2	76.75	73.00	12	10,232	0.12%
2021/12/02	39	74.85	50	74.22	74.90	-11	10,590	-0.10%
2021/12/01	6	72.92	0	0.00	72.70	6	10,660	0.06%
2021/11/30	34	73.00	77	71.88	73.10	-43	11,010	-0.39%
2021/11/29	75	70.60	0	0.00	70.60	75	11,221	0.67%
2021/11/26	42	71.47	98	71.01	69.80	-56	11,592	-0.48%
2021/11/25	5	73.60	25	73.82	74.00	-20	11,822	-0.17%
2021/11/24	0	0.00	13	73.42	73.20	-13	12,403	-0.10%
2021/11/22	33	71.20	1	71.90	71.40	32	13,003	0.25%
2021/11/19	1	70.40	0	0.00	69.50	1	13,714	0.01%
2021/11/18	0	0.00	2	71.00	71.10	-2	15,042	-0.01%
2021/11/17	75	70.63	2	70.80	70.80	73	15,308	0.48%
2021/11/16	1	70.80	2	72.25	72.80	-1	15,561	-0.01%
2021/11/15	3	71.17	2	71.15	70.60	1	16,377	0.01%
2021/11/12	0	0.00	1	71.10	73.20	-1	16,816	-0.01%
2021/11/11	2	72.30	1	73.10	70.60	1	16,780	0.01%
2021/11/09	5	72.60	3	72.43	72.90	2	16,866	0.01%
2021/11/08	2	70.35	4	71.20	71.60	-2	16,862	-0.01%
2021/11/04	3	71.03	2	70.15	69.10	1	17,083	0.01%
2021/11/03	2	70.00	3	68.80	68.00	-1	17,159	-0.01%
2021/11/02	4	67.25	2	66.70	66.70	2	17,617	0.01%
2021/10/29	3	65.47	2	65.30	65.30	1	17,819	0.01%
2021/10/28	1	65.30	2	65.55	64.60	-1	17,868	-0.01%
2021/10/27	1	66.40	1	66.80	65.70	0	18,117	0.00%
2021/10/26	3	67.90	2	68.55	68.00	1	18,603	0.01%
2021/10/25	5	68.54	4	69.00	68.70	1	19,193	0.01%
2021/10/22	1	67.70	0	0.00	68.20	1	19,525	0.01%
2021/10/18	0	0.00	1	66.80	67.70	-1	20,902	0.00%
2021/10/14	0	0.00	50	67.00	68.20	-50	21,392	-0.23%
2021/10/13	1	69.00	0	0.00	67.70	1	21,481	0.00%
2021/10/12	0	0.00	1	74.20	69.60	-1	22,429	0.00%
2021/10/08	1	76.40	1	75.80	76.30	0	22,963	0.00%
2021/10/07	4	75.00	3	76.30	75.50	1	23,501	0.00%
2021/10/06	19	71.52	2	71.20	71.30	17	23,866	0.07%
2021/10/04	4	73.50	5	72.62	70.50	-1	24,809	0.00%
2021/10/01	10	75.32	4	74.50	74.40	6	25,770	0.02%
2021/09/30	4	81.63	5	80.98	80.90	-1	26,652	0.00%
2021/09/29	7	77.91	2	77.60	77.00	5	27,527	0.02%
2021/09/27	3	81.47	0	0.00	79.20	3	29,831	0.01%
2021/09/24	2	80.40	14	81.29	81.20	-12	33,083	-0.04%
2021/09/23	0	0.00	2	79.65	78.90	-2	34,886	-0.01%
2021/09/22	1	78.20	0	0.00	77.80	1	37,267	0.00%
2021/09/16	2	78.90	1	79.20	79.30	1	42,963	0.00%
2021/09/15	0	0.00	1	79.90	79.90	-1	46,178	0.00%
2021/09/14	6	78.75	4	78.30	78.30	2	48,285	0.00%
2021/09/13	6	79.58	1	79.20	79.50	5	51,510	0.01%
2021/09/10	1	77.90	1	77.30	78.80	0	51,714	0.00%
2021/09/09	5	78.10	0	0.00	78.20	5	53,088	0.01%
2021/09/08	4	78.65	3	79.17	79.40	1	53,904	0.00%
2021/09/07	51	80.70	2	81.80	78.20	49	55,329	0.09%
2021/09/06	2	78.30	1	78.70	77.70	1	55,943	0.00%
2021/09/03	7	81.41	10	82.00	81.30	-3	56,818	-0.01%
2021/09/02	13	84.76	0	0.00	84.60	13	56,864	0.02%
2021/09/01	38	84.32	37	85.36	83.50	1	57,142	0.00%
2021/08/31	1	90.80	11	90.23	89.50	-10	57,798	-0.02%
2021/08/30	17	91.87	8	92.10	90.50	9	58,324	0.02%
2021/08/27	0	0.00	1	88.10	88.80	-1	58,913	0.00%
2021/08/26	14	89.54	4	89.20	89.70	10	61,224	0.02%
2021/08/25	5	88.62	10	89.23	91.00	-5	62,654	-0.01%
2021/08/24	19	89.88	15	89.50	87.00	4	62,379	0.01%
2021/08/23	0	0.00	8	87.30	87.30	-8	61,844	-0.01%
2021/08/20	2	78.45	2	78.65	79.40	0	62,542	0.00%
2021/08/19	43	82.14	45	80.91	76.70	-2	62,969	0.00%
2021/08/18	3	78.47	18	79.81	81.60	-15	62,946	-0.02%
2021/08/17	0	0.00	4	76.70	74.20	-4	63,698	-0.01%
2021/08/16	2	76.45	3	76.23	76.10	-1	65,314	0.00%
2021/08/13	8	77.08	1	78.00	76.10	7	66,434	0.01%
2021/08/12	2	76.80	1	77.60	77.90	1	67,719	0.00%
2021/08/11	0	0.00	3	77.83	76.40	-3	68,500	0.00%
2021/08/10	10	77.85	9	79.98	77.10	1	68,870	0.00%
2021/08/09	10	81.39	2	81.60	79.60	8	69,060	0.01%
2021/08/06	6	82.72	9	82.81	82.00	-3	69,491	0.00%
2021/08/05	12	79.91	17	80.11	79.20	-5	69,395	-0.01%
2021/08/04	1	78.50	2	78.00	78.50	-1	69,542	0.00%
2021/08/03	8	78.60	3	79.43	77.90	5	70,666	0.01%
2021/08/02	1	76.90	3	76.87	79.00	-2	70,835	0.00%
2021/07/30	8	80.78	9	79.84	78.00	-1	70,764	0.00%
2021/07/29	8	79.14	15	79.52	83.20	-7	70,488	-0.01%
2021/07/28	5	75.46	5	76.26	75.70	0	70,084	0.00%
2021/07/27	35	76.95	20	78.29	75.00	15	69,851	0.02%
2021/07/26	7	79.71	2	81.00	78.00	5	69,664	0.01%
2021/07/23	13	80.89	6	80.72	81.60	7	69,686	0.01%
2021/07/22	1	77.70	4	78.33	78.20	-3	69,480	0.00%
2021/07/21	7	82.29	5	81.20	79.50	2	69,262	0.00%
2021/07/20	1	84.50	1	85.40	83.00	0	69,033	0.00%
2021/07/19	3	88.60	4	88.30	86.60	-1	70,040	0.00%
2021/07/16	12	92.03	13	91.66	88.00	-1	70,757	0.00%
2021/07/15	12	89.53	37	90.86	91.40	-25	70,483	-0.04%
2021/07/14	11	87.04	23	84.39	83.10	-12	71,253	-0.02%
2021/07/13	10	90.08	9	89.02	88.00	1	71,451	0.00%
2021/07/12	16	97.76	18	97.60	95.00	-2	71,273	0.00%
2021/07/09	18	97.02	9	96.46	95.00	9	70,768	0.01%
2021/07/08	19	98.56	24	99.67	101.00	-5	70,237	-0.01%
2021/07/07	17	97.99	14	99.24	96.40	3	69,118	0.00%
2021/07/06	22	102.48	12	102.26	99.90	10	68,179	0.01%
2021/07/05	21.5	102.02	19	101.81	99.30	2.5	67,273	0.00%
2021/07/02	39	111.60	27	110.02	109.50	12	66,281	0.02%
2021/07/01	101	115.07	106	115.74	111.00	-5	65,435	-0.01%	大買/大賣/
2021/06/30	48	105.76	46	105.30	110.50	2	62,480	0.00%
2021/06/29	13	105.85	11.1	104.33	100.50	1.9	60,994	0.00%
2021/06/28	72	106.97	63	108.12	107.00	9	59,009	0.02%
2021/06/25	13	102.08	16	102.97	102.00	-3	56,329	-0.01%
2021/06/24	80	94.71	85	95.34	98.10	-5	53,319	-0.01%
2021/06/23	106	93.75	87	92.90	89.80	19	50,069	0.04%	大買/
2021/06/22	81	97.25	55.2	98.46	99.70	25.8	47,918	0.05%
2021/06/21	0	0.00	35	90.54	90.70	-35	44,599	-0.08%
2021/06/18	49	80.98	114	81.34	82.50	-65	44,279	-0.15%	大賣/
2021/06/17	8	73.13	9.1	73.83	75.00	-1.1	43,059	0.00%
2021/06/16	18	75.16	10	76.05	71.70	8	42,298	0.02%
2021/06/15	61	73.35	70	74.29	74.30	-9	40,804	-0.02%
2021/06/11	58	70.88	64.3	70.65	70.50	-6.3	39,747	-0.02%
2021/06/10	2	65.30	5	67.40	67.80	-3	38,670	-0.01%
2021/06/09	12	67.15	5	67.76	66.90	7	38,325	0.02%
2021/06/08	31	69.10	25	68.72	67.50	6	37,791	0.02%
2021/06/07	16	66.13	13	64.56	65.40	3	36,736	0.01%
2021/06/04	20.3	73.58	5.1	73.75	70.20	15.2	35,885	0.04%
2021/06/03	87	78.78	81	78.49	76.70	6	34,724	0.02%
2021/06/02	54	73.96	63	74.98	77.00	-9	32,196	-0.03%
2021/06/01	30	69.08	32	69.40	70.00	-2	30,426	-0.01%
2021/05/31	65	69.20	67	69.77	67.40	-2	29,963	-0.01%
2021/05/28	17.1	68.82	31	68.81	68.60	-13.9	29,180	-0.05%
2021/05/27	23	67.51	15	68.23	68.20	8	28,200	0.03%
2021/05/26	11	66.70	10	66.49	66.10	1	27,470	0.00%
2021/05/25	39	66.93	18	68.18	65.50	21	26,646	0.08%
2021/05/24	36	69.63	67	71.04	70.00	-31	25,420	-0.12%
2021/05/21	18	66.33	26	66.95	67.70	-8	23,704	-0.03%
2021/05/20	91	64.37	61	66.04	61.70	30	22,447	0.13%
2021/05/19	80	62.60	86	63.63	64.90	-6	21,046	-0.03%
2021/05/18	0	0.00	18	58.51	59.00	-18	20,204	-0.09%
2021/05/17	10	53.81	1	53.90	53.70	9	19,623	0.05%
2021/05/14	19	58.82	22	58.70	59.60	-3	19,165	-0.02%
2021/05/13	20	57.63	23	59.20	57.50	-3	18,372	-0.02%
2021/05/12	22	64.71	3	67.77	63.80	19	17,695	0.11%
2021/05/11	30	72.39	12	75.83	70.80	18	17,218	0.10%
2021/05/10	1	75.10	2	72.50	75.10	-1	15,994	-0.01%
2021/05/07	10	60.50	13	64.37	68.30	-3	15,655	-0.02%
2021/05/06	10	71.25	10	71.20	66.10	0	15,376	0.00%
2021/05/05	15	65.33	1	67.40	68.50	14	15,070	0.09%
2021/05/04	1	70.70	0	0.00	67.00	1	14,815	0.01%
2021/05/03	8	75.09	0	0.00	74.40	8	14,627	0.05%
2021/04/29	1	68.10	3	70.67	70.80	-2	14,362	-0.01%
2021/04/28	1	67.00	2	67.00	66.50	-1	14,027	-0.01%
2021/04/27	0	0.00	25	66.42	66.10	-25	13,789	-0.18%
2021/04/26	1	58.70	66	63.63	64.30	-65	13,492	-0.48%
2021/04/23	3	54.07	6	55.37	58.60	-3	13,222	-0.02%
2021/04/22	53	54.11	8	55.70	54.10	45	12,087	0.37%
2021/04/21	7	52.40	82	52.07	53.90	-75	11,255	-0.67%
2021/04/20	7	48.04	49	47.98	49.00	-42	10,506	-0.40%
2021/04/19	2	45.40	0	46.90	46.90	2	9,456	0.02%
2021/04/16	40	39.48	39	39.77	42.75	1	8,607	0.01%
2021/04/15	29	39.18	0	0.00	38.90	29	8,037	0.36%
2021/04/14	40	38.81	40	37.44	38.00	0	7,958	0.00%
2021/04/13	1	38.15	2	38.93	38.20	-1	7,811	-0.01%
2021/04/12	58	38.74	59	39.25	38.40	-1	7,710	-0.01%
2021/04/09	45	37.89	20	38.10	37.55	25	7,495	0.33%
2021/04/08	22	39.80	40	40.45	39.50	-18	7,199	-0.25%
2021/04/07	0	0.00	57	40.17	40.00	-57	6,955	-0.82%
2021/04/06	1	38.90	12	37.65	38.90	-11	6,566	-0.17%
2021/04/01	45	36.66	6	36.45	36.45	39	6,256	0.62%
2021/03/31	18	35.58	2	35.10	35.80	16	5,819	0.27%
2021/03/26	1	31.45	2	31.65	32.35	-1	5,372	-0.02%
2021/03/24	0	0.00	1	32.00	32.00	-1	5,523	-0.02%
2021/03/23	0	0.00	2	32.45	32.40	-2	5,456	-0.04%
2021/03/22	2	32.80	2	33.30	32.95	0	5,314	0.00%
2021/03/19	5	32.08	2	32.00	32.00	3	5,046	0.06%
2021/03/17	0	0.00	1	30.15	30.20	-1	4,698	-0.02%
2021/03/16	1	29.50	0	0.00	29.90	1	4,630	0.02%
2021/03/10	0	0.00	1	28.70	28.85	-1	4,446	-0.02%
2021/03/09	1	28.80	1	28.80	28.65	0	4,404	0.00%
2021/03/05	2	27.70	0	0.00	27.90	2	4,276	0.05%
2021/02/24	0	0.00	10	27.15	27.10	-10	3,886	-0.26%
2021/02/19	2	26.35	1	26.10	26.40	1	3,758	0.03%
2021/02/18	10	26.95	1	26.70	26.75	9	3,721	0.24%
2021/02/05	2	24.60	0	0.00	24.65	2	3,550	0.06%
2021/01/22	0	0.00	2	24.40	24.50	-2	3,437	-0.06%
2021/01/21	0	0.00	3	24.05	24.15	-3	3,422	-0.09%
2021/01/20	0	0.00	1	24.50	23.80	-1	3,393	-0.03%
2021/01/18	0	0.00	5	25.30	25.20	-5	3,304	-0.15%
2021/01/14	1	27.45	0	0.00	27.60	1	3,095	0.03%
2021/01/13	0	0.00	5	27.20	27.00	-5	2,920	-0.17%
2021/01/12	3	27.90	5	27.50	26.75	-2	2,810	-0.07%
2021/01/11	0	0.00	10.1	26.75	26.75	-10.1	2,369	-0.43%
2021/01/07	2	23.90	0	0.00	24.05	2	2,241	0.09%
2021/01/05	0	0.00	6	24.95	24.95	-6	2,144	-0.28%
2020/12/31	0	0.00	10	24.50	24.45	-10	2,043	-0.49%
2020/12/29	0	0.00	5	24.75	24.70	-5	1,997	-0.25%
2020/12/28	1	24.95	11.1	25.29	25.15	-10.1	1,902	-0.53%
2020/12/23	1	23.85	1	24.00	24.20	0	1,714	0.00%
2020/12/22	21	24.47	6	24.08	23.85	15	1,668	0.90%
2020/12/21	11	24.11	0.2	25.05	25.20	10.8	1,463	0.74%
2020/12/18	0	0.00	7	23.85	23.75	-7	1,234	-0.57%
2020/12/16	0	0.00	1	23.05	23.05	-1	1,148	-0.09%
2020/12/15	0	0.00	15	23.30	22.50	-15	1,121	-1.34%
2020/12/14	0	0.00	6	22.80	22.90	-6	1,080	-0.56%
2020/12/11	5	22.30	0	0.00	22.35	5	1,079	0.46%
2020/12/10	2	22.90	0	0.00	22.80	2	1,059	0.19%
2020/12/08	1	22.00	20	22.85	22.80	-19	1,033	-1.84%
2020/12/04	2	22.20	0	0.00	22.20	2	997	0.20%
2020/12/02	13	22.30	0	0.00	22.30	13	1,035	1.26%
2020/11/30	20	22.58	0	0.00	22.40	20	1,034	1.93%
2020/11/27	10	22.90	0	0.00	22.95	10	1,028	0.97%
2020/11/19	2	22.10	0	0.00	22.15	2	1,043	0.19%
2020/11/17	1	21.75	0	0.00	21.90	1	1,045	0.10%
2020/11/10	0	0.00	0.2	21.75	21.70	-0.2	1,115	-0.02%
2020/11/05	0	0.00	0	21.25	21.10	0	1,120	0.00%
2020/10/12	2	21.90	0	0.00	21.80	2	1,259	0.16%
2020/10/08	0	0.00	2	22.15	22.20	-2	1,265	-0.16%
2020/09/24	2	21.40	0	0.00	21.35	2	1,423	0.14%
2020/08/27	5	22.80	0	0.00	22.75	5	2,274	0.22%
2020/08/20	1	21.95	0	0.00	22.00	1	2,446	0.04%
2020/08/11	2	22.90	0	0.00	22.80	2	2,559	0.08%
2020/08/10	0	0.00	0	22.60	22.60	0	2,588	0.00%
2020/08/07	2	22.25	0	0.00	22.25	2	2,614	0.08%
2020/07/31	0	0.00	1	21.70	21.60	-1	2,616	-0.04%
2020/07/30	3	21.35	0	0.00	21.50	3	2,627	0.11%
2020/07/28	0	0.00	1	21.10	21.10	-1	2,639	-0.04%
2020/07/21	0	0.00	1	23.15	23.20	-1	2,648	-0.04%
2020/07/07	2	23.40	0	0.00	23.70	2	2,693	0.07%
2020/06/19	7	24.79	0	0.00	25.00	7	2,542	0.28%
2020/06/12	6	23.41	0	0.00	23.50	6	2,545	0.24%
2020/06/11	3	24.20	0	0.00	23.75	3	2,546	0.12%
2020/05/29	1	22.70	0	0.00	22.65	1	2,060	0.05%
2020/05/25	0	0.00	1	23.95	23.95	-1	1,911	-0.05%
2020/05/21	2	24.00	0	0.00	24.20	2	1,847	0.11%
2020/05/14	4	23.79	0	0.00	23.40	4	1,751	0.23%
2020/05/12	2	24.45	0	0.00	24.50	2	1,720	0.12%
2020/04/15	1	24.30	1	24.10	24.10	0	1,863	0.00%
2020/03/26	5	21.30	0	0.00	21.40	5	1,837	0.27%
2020/03/19	5	19.83	0	0.00	19.40	5	1,764	0.28%
2020/03/18	5	22.08	0	0.00	21.55	5	1,732	0.29%
2020/03/17	8	22.77	0	0.00	22.65	8	1,733	0.46%
2020/03/16	4	23.80	0	0.00	23.85	4	1,688	0.24%
2020/03/13	8	23.81	0	0.00	24.80	8	1,660	0.48%
2020/03/12	6	25.57	0	0.00	25.55	6	1,598	0.38%
2020/03/10	3	25.67	0	0.00	26.45	3	1,551	0.19%
2020/03/09	8	26.28	0	0.00	26.15	8	1,527	0.52%
2020/03/06	5	26.85	1	26.75	26.80	4	1,483	0.27%
2020/02/27	1	27.40	0	0.00	27.30	1	1,405	0.07%
2020/02/14	2	27.50	0	0.00	27.45	2	1,403	0.14%
2020/02/11	2	27.25	0	0.00	27.25	2	1,467	0.14%
2020/02/10	5	27.16	10	27.35	27.05	-5	1,506	-0.33%
2020/02/03	6	27.73	0	0.00	27.80	6	1,472	0.41%
2020/01/30	8	28.27	0	0.00	28.15	8	1,428	0.56%
2020/01/20	4	29.40	0	0.00	29.30	4	1,379	0.29%
2020/01/17	1	29.00	0	0.00	29.00	1	1,357	0.07%
2020/01/15	2	29.05	0	0.00	29.10	2	1,361	0.15%
2020/01/08	1	29.00	0	0.00	29.00	1	1,395	0.07%
2020/01/02	1	29.60	0	0.00	29.50	1	1,411	0.07%
2019/12/30	1	29.45	0	0.00	29.55	1	1,518	0.07%
2019/11/20	2	29.50	0	0.00	29.65	2	2,162	0.09%
2019/11/18	3	29.60	0	0.00	29.60	3	2,165	0.14%
2019/11/14	4	29.90	3	29.90	29.75	1	2,205	0.05%
2019/11/11	6	29.55	1	29.65	29.50	5	2,208	0.23%
2019/11/08	2	29.90	0	0.00	29.90	2	2,192	0.09%
2019/11/06	2	30.50	0	0.00	30.40	2	2,140	0.09%
2019/11/04	2	30.55	0	0.00	30.50	2	2,182	0.09%
2019/10/28	0	0.00	1	30.70	30.70	-1	2,274	-0.04%
2019/10/22	1	30.95	5	30.95	31.00	-4	2,464	-0.16%
2019/10/21	0	0.00	1	30.70	30.75	-1	2,493	-0.04%
2019/10/17	3	30.65	0	0.00	30.65	3	2,616	0.11%
2019/10/16	3	30.65	0	0.00	30.65	3	2,694	0.11%
2019/10/15	1	30.90	5	30.75	30.70	-4	2,710	-0.15%
2019/10/14	5	30.80	0	0.00	30.85	5	2,703	0.18%
2019/10/04	0	0.00	1	30.50	30.50	-1	2,658	-0.04%
2019/10/03	12	29.43	0	0.00	29.60	12	2,596	0.46%
2019/10/01	5	29.98	0	0.00	30.00	5	2,415	0.21%
2019/09/27	5	30.00	0	0.00	30.00	5	2,430	0.21%
2019/09/25	4	30.01	0	0.00	30.55	4	2,406	0.17%
2019/09/24	4	30.10	0	0.00	30.10	4	2,391	0.17%
2019/09/23	5	30.14	0	0.00	30.10	5	2,362	0.21%
2019/09/20	10	30.33	0	0.00	30.35	10	2,321	0.43%
2019/09/19	20	30.85	0	0.00	30.70	20	2,289	0.87%
2019/09/17	0	0.00	2	30.95	31.15	-2	2,266	-0.09%
2019/09/11	2	31.35	0	0.00	31.35	2	2,290	0.09%
2019/09/03	0	0.00	1	32.50	32.45	-1	2,141	-0.05%
2019/09/02	1	32.55	0	0.00	32.60	1	2,091	0.05%
2019/08/29	2	31.80	0	0.00	32.00	2	1,986	0.10%
2019/08/14	3	30.48	1	30.60	30.55	2	1,779	0.11%
2019/08/13	3	30.53	0	0.00	30.50	3	1,767	0.17%
2019/08/07	8	30.78	0	0.00	30.70	8	1,706	0.47%
2019/08/05	0	0.00	1	31.85	31.65	-1	1,656	-0.06%
2019/07/26	2	33.75	0	0.00	33.35	2	1,527	0.13%
2019/07/24	4	35.00	0	0.00	34.65	4	1,393	0.29%
2019/07/23	0	0.00	2	35.05	35.05	-2	1,349	-0.15%
2019/07/22	2	35.70	0	0.00	35.80	2	1,281	0.16%
2019/07/03	0	0.00	1	31.40	31.20	-1	862	-0.12%
2019/06/05	0	0.00	5	29.75	29.75	-5	833	-0.60%
2019/05/10	0	0.00	3	30.00	29.70	-3	932	-0.32%
2019/05/09	0	0.00	2	30.10	29.95	-2	921	-0.22%
2019/05/07	1	30.25	1	30.15	30.20	0	893	0.00%
2019/04/16	0	0.00	1	29.50	29.50	-1	777	-0.13%
2019/04/11	1	29.40	0	0.00	29.40	1	758	0.13%
2019/04/10	0	0.00	1	29.65	29.70	-1	744	-0.13%
2019/04/09	1	29.70	0	0.00	29.65	1	738	0.14%
2019/04/01	0	0.00	5	29.80	29.85	-5	681	-0.73%
2019/03/20	1	29.80	0	0.00	29.70	1	660	0.15%
2019/03/13	0	0.00	1	29.70	29.70	-1	652	-0.15%
2019/02/22	3	29.23	0	0.00	29.20	3	656	0.46%
2019/02/21	2	29.10	0	0.00	29.20	2	657	0.30%
2018/11/13	6	27.72	0	0.00	28.00	6	1,688	0.36%
2018/10/18	0	0.00	5	31.10	31.45	-5	1,535	-0.33%
2018/10/17	5	30.86	0	0.00	30.85	5	1,499	0.33%
2018/10/09	3	30.93	0	0.00	30.95	3	978	0.31%
2018/09/13	0	0.00	1	29.55	29.50	-1	740	-0.14%
2018/08/16	0	0.00	2	30.00	30.25	-2	599	-0.33%
2018/08/01	0	0.00	1	30.50	30.45	-1	545	-0.18%
2018/07/31	0	0.00	2	30.35	30.40	-2	538	-0.37%
2018/07/30	2	30.25	1	30.35	30.50	1	538	0.19%
2018/07/25	1	30.00	0	0.00	29.90	1	471	0.21%
2018/07/18	0	0.00	1	29.35	29.45	-1	445	-0.22%
2018/06/01	5	29.05	0	0.00	29.30	5	434	1.15%
2018/05/11	0	0.00	10	29.40	29.55	-10	495	-2.02%
2018/04/30	10	28.30	5	28.40	28.25	5	441	1.13%
2018/04/10	0	0.00	5	27.90	27.90	-5	560	-0.89%
2018/04/03	0	0.00	28	27.51	27.60	-28	578	-4.84%
2018/04/02	0	0.00	2	27.70	27.70	-2	577	-0.35%
2018/03/29	0	0.00	10	27.50	27.70	-10	573	-1.74%
2018/03/02	10	27.75	0	0.00	27.85	10	841	1.19%
2018/01/10	0	0.00	0.1	29.20	29.30	-0.1	1,133	0.00%
2018/01/09	0	0.00	1	29.65	29.80	-1	1,172	-0.09%
2018/01/04	0	0.00	13	28.95	29.20	-13	1,152	-1.13%
2018/01/03	6	29.58	0	0.00	29.40	6	1,153	0.52%