榮科 (4989)-永豐金-敦南券商分點個股進出

台股 » 個股 » 榮科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮科

(4989)

可現股當沖

股價
20.90
漲跌
▲1.00
漲幅
+5.03%
成交量
802張
產業
上市電子零組件類股
170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

榮科 (4989)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/11/22	2.4	20.76	5	20.74	20.90	-2.6	566	-0.46%
2024/11/21	0.3	19.90	0	0.00	19.90	0.3	555	0.05%
2024/11/20	2.3	19.90	2	20.20	19.85	0.3	555	0.06%
2024/11/19	0.3	20.12	0	0.00	20.20	0.3	556	0.05%
2024/11/18	0.3	19.45	1	19.60	19.45	-0.7	556	-0.13%
2024/11/15	1	19.75	0	0.00	19.60	1	557	0.18%
2024/11/13	2	19.90	0	0.00	19.90	2	558	0.36%
2024/11/11	0	0.00	2	20.40	20.35	-2	557	-0.36%
2024/11/08	1	21.00	0	0.00	20.80	1	556	0.18%
2024/11/07	1.3	21.38	0	0.00	21.65	1.3	556	0.23%
2024/11/06	0.1	21.35	0	0.00	21.35	0.1	557	0.02%
2024/11/01	0	21.20	0	0.00	21.20	0	565	0.00%
2024/10/30	0.3	21.00	0	0.00	21.00	0.3	566	0.05%
2024/10/28	0.4	22.00	0	0.00	22.10	0.4	564	0.06%
2024/10/25	0.4	21.80	0	0.00	21.80	0.4	559	0.06%
2024/10/24	0.1	22.15	0	0.00	21.95	0.1	559	0.02%
2024/10/23	0.3	22.40	0	0.00	22.40	0.3	557	0.05%
2024/10/22	0.3	21.90	0	0.00	21.90	0.3	556	0.04%
2024/10/21	0.3	22.40	0	0.00	22.45	0.3	555	0.05%
2024/10/18	0.3	21.70	0	0.00	21.70	0.3	550	0.05%
2024/10/17	0.3	21.40	0	0.00	21.55	0.3	550	0.05%
2024/10/16	0.1	21.40	0	0.00	21.40	0.1	551	0.02%
2024/10/15	0.3	21.45	0	0.00	21.55	0.3	550	0.05%
2024/10/11	0.2	21.73	0	0.00	21.50	0.2	549	0.04%
2024/10/09	0.6	22.18	0	0.00	22.25	0.6	547	0.11%
2024/10/08	0.5	22.53	0	0.00	22.60	0.5	546	0.09%
2024/10/07	0.3	22.90	0	0.00	23.05	0.3	544	0.06%
2024/10/04	2	22.78	0	0.00	22.60	2	546	0.37%
2024/10/01	1.5	23.22	0	0.00	23.20	1.5	544	0.27%
2024/09/30	1.3	23.80	1	24.15	23.80	0.3	541	0.05%
2024/09/26	0.9	22.99	0	0.00	23.00	0.9	519	0.18%
2024/09/25	0.2	23.31	1	24.00	23.20	-0.8	514	-0.16%
2024/09/24	3.5	22.98	0	0.00	23.20	3.5	498	0.70%
2024/09/23	5.4	23.73	5	23.80	23.95	0.4	476	0.08%
2024/09/20	6	24.18	29.5	23.82	24.85	-23.5	429	-5.47%
2024/09/19	0	0.00	3	22.60	22.60	-3	323	-0.93%
2024/09/18	0.5	20.75	0	0.00	20.55	0.5	311	0.16%
2024/09/16	0.1	20.60	1	20.90	20.75	-0.9	308	-0.28%
2024/09/13	0.4	20.60	0	0.00	20.60	0.4	305	0.14%
2024/09/12	0.1	20.90	0	0.00	20.70	0.1	302	0.04%
2024/09/11	1.2	20.52	0	0.00	20.45	1.2	299	0.39%
2024/09/10	6.3	21.14	1	21.45	20.80	5.3	295	1.77%
2024/09/09	3.7	21.97	0	0.00	22.00	3.7	289	1.26%
2024/09/06	8	23.07	31	23.75	22.80	-23	283	-8.11%
2024/09/05	1	21.80	6	22.60	22.60	-5	220	-2.27%
2024/09/04	3.8	21.07	0	0.00	20.55	3.8	209	1.79%
2024/09/03	1	22.20	1	22.25	22.25	0	191	0.00%
2024/09/02	1	20.50	0	0.00	20.25	1	167	0.60%
2024/08/30	0.4	20.73	0	0.00	20.75	0.4	164	0.24%
2024/08/29	7	19.99	0	0.00	19.95	7	158	4.42%
2024/08/28	2.1	20.05	0	0.00	20.05	2.1	158	1.33%
2024/08/27	0.3	20.00	0	0.00	20.10	0.3	157	0.16%
2024/08/26	5.5	19.97	0	0.00	20.00	5.5	159	3.43%
2024/08/23	0.2	19.83	0	0.00	19.90	0.2	160	0.14%
2024/08/22	1.1	19.99	0	0.00	19.95	1.1	160	0.69%
2024/08/21	1.3	19.90	0	0.00	19.95	1.3	162	0.77%
2024/08/20	0.2	20.02	0	0.00	19.85	0.2	163	0.12%
2024/08/19	1.3	19.97	0	0.00	20.05	1.3	167	0.75%
2024/08/16	0.4	20.23	0	0.00	20.15	0.4	182	0.20%
2024/08/14	1.6	19.99	0	0.00	19.90	1.6	189	0.82%
2024/08/09	1	20.20	0	0.00	20.20	1	190	0.53%
2024/08/08	1	20.15	0	0.00	20.50	1	187	0.53%
2024/08/07	3	20.60	0	0.00	20.65	3	187	1.60%
2024/08/05	0.1	20.90	0	0.00	20.90	0.1	185	0.05%
2024/08/02	0.2	23.26	0	0.00	23.20	0.2	181	0.13%
2024/08/01	1	23.90	1	24.35	23.95	0	180	0.00%
2024/07/30	1	23.45	0	0.00	23.45	1	193	0.52%
2024/07/29	0.5	23.65	0	0.00	23.55	0.5	190	0.24%
2024/07/23	0.1	24.05	0	0.00	24.05	0.1	192	0.06%
2024/07/22	0.2	23.96	0	0.00	23.70	0.2	195	0.09%
2024/07/19	0.3	24.35	0	0.00	24.35	0.3	192	0.13%
2024/07/18	0.3	24.80	0	0.00	24.90	0.3	190	0.16%
2024/07/17	2.3	25.00	0	0.00	25.00	2.3	189	1.20%
2024/07/16	0.3	24.90	0	0.00	25.00	0.3	191	0.13%
2024/07/12	0.4	25.06	0	0.00	25.10	0.4	197	0.22%
2024/07/11	0.3	25.15	0	0.00	25.30	0.3	198	0.13%
2024/07/10	0.3	25.15	0	0.00	25.15	0.3	202	0.12%
2024/07/09	0.3	25.10	0	0.00	25.20	0.3	215	0.12%
2024/07/08	0.3	25.60	0	0.00	25.60	0.3	219	0.14%
2024/07/05	0.3	25.15	0	0.00	25.30	0.3	217	0.11%
2024/07/04	7	25.08	0	0.00	25.00	7	228	3.07%
2024/07/03	0.3	24.90	0	0.00	25.05	0.3	231	0.11%
2024/07/02	0.2	24.70	0	0.00	24.70	0.2	233	0.09%
2024/06/28	0.2	24.95	0	0.00	24.95	0.2	233	0.09%
2024/06/27	0.2	25.20	0	0.00	25.30	0.2	235	0.08%
2024/06/26	0.2	24.85	0	0.00	24.85	0.2	235	0.08%
2024/06/25	0.2	25.00	4	24.80	25.00	-3.8	236	-1.61%
2024/06/24	0.2	24.65	0	0.00	25.10	0.2	235	0.08%
2024/06/21	0.4	25.15	0	0.00	25.35	0.4	235	0.17%
2024/06/20	0.2	24.95	0	0.00	25.10	0.2	235	0.08%
2024/06/19	0.2	25.00	0	0.00	25.00	0.2	233	0.09%
2024/06/18	5.2	24.98	0	0.00	24.80	5.2	232	2.24%
2024/06/14	1.2	24.85	3	24.82	25.30	-1.8	234	-0.77%
2024/06/13	0.4	24.73	0	0.00	24.70	0.4	233	0.17%
2024/06/12	0.3	24.80	0	0.00	24.75	0.3	236	0.11%
2024/06/11	0.3	24.95	0	0.00	24.95	0.3	236	0.11%
2024/06/07	0.1	25.40	0	0.00	25.40	0.1	235	0.05%
2024/06/06	0.3	24.80	0	0.00	25.00	0.3	234	0.11%
2024/06/04	0.3	25.40	1	26.05	25.60	-0.8	233	-0.32%
2024/06/03	0.3	25.60	0	0.00	25.75	0.3	231	0.11%
2024/05/31	5.3	25.78	0	0.00	25.70	5.3	231	2.28%
2024/05/30	0.2	25.75	0	0.00	25.75	0.2	232	0.09%
2024/05/29	0.3	26.00	0	0.00	26.10	0.3	231	0.11%
2024/05/28	0.6	26.30	0	0.00	26.45	0.6	229	0.24%
2024/05/27	1.4	26.14	0	0.00	26.10	1.4	228	0.59%
2024/05/24	0.4	26.20	0	0.00	26.20	0.4	227	0.15%
2024/05/23	4.8	26.70	0	0.00	26.50	4.8	229	2.07%
2024/05/22	0.3	27.05	8	27.48	27.20	-7.8	225	-3.44%
2024/05/21	0.5	26.85	6	27.08	27.00	-5.5	212	-2.58%
2024/05/20	0.3	26.20	0	0.00	26.35	0.3	207	0.12%
2024/05/17	0.3	25.70	0	0.00	25.90	0.3	212	0.12%
2024/05/16	0.2	26.05	1	26.60	26.10	-0.8	217	-0.37%
2024/05/15	0.2	25.50	0	0.00	25.60	0.2	217	0.09%
2024/05/14	0.3	25.40	0	0.00	25.45	0.3	215	0.12%
2024/05/13	0.3	25.55	0	0.00	25.55	0.3	214	0.12%
2024/05/09	0.1	25.95	0	0.00	25.80	0.1	213	0.05%
2024/05/08	0	26.05	0	0.00	26.05	0	213	0.00%
2024/05/07	0.3	26.30	0	0.00	26.35	0.3	213	0.14%
2024/05/06	0.3	26.20	0	0.00	26.40	0.3	212	0.14%
2024/05/03	2	26.85	5	27.59	26.55	-3	210	-1.43%
2024/05/02	0.2	26.35	0	0.00	26.35	0.2	200	0.10%
2024/04/30	0.2	26.45	0	0.00	26.50	0.2	201	0.10%
2024/04/29	0.3	26.30	0	0.00	26.30	0.3	203	0.15%
2024/04/26	0.3	26.15	0	0.00	26.30	0.3	205	0.12%
2024/04/25	0.2	25.90	0	0.00	25.90	0.2	204	0.10%
2024/04/24	0.3	25.65	0	0.00	25.85	0.3	203	0.12%
2024/04/23	0.4	25.45	0	0.00	25.50	0.4	204	0.20%
2024/04/19	0.4	25.39	0	0.00	25.45	0.4	209	0.19%
2024/04/18	0.2	26.20	0	0.00	25.90	0.2	217	0.09%
2024/04/17	0.6	26.30	0	0.00	26.25	0.6	222	0.25%
2024/04/15	1	27.10	0	0.00	27.30	1	221	0.43%
2024/04/12	0.5	26.39	3.5	26.50	26.60	-3	214	-1.40%
2024/04/11	0	0.00	5	25.97	25.90	-5	225	-2.21%
2024/04/10	5.5	26.81	9	26.51	26.10	-3.5	243	-1.44%
2024/04/09	0.5	25.55	0	0.00	25.55	0.5	233	0.21%
2024/04/08	0.3	25.50	1	25.15	25.50	-0.8	228	-0.33%
2024/04/03	0.3	24.55	0	0.00	24.55	0.3	224	0.11%
2024/04/02	0.3	24.60	0	0.00	24.70	0.3	224	0.11%
2024/04/01	0.3	24.10	0	0.00	24.25	0.3	221	0.11%
2024/03/29	0.3	23.45	0	0.00	23.55	0.3	218	0.11%
2024/03/28	2	23.63	0	0.00	23.55	2	218	0.92%
2024/03/27	0.3	23.50	0	0.00	23.70	0.3	216	0.12%
2024/03/26	1.3	23.60	0	0.00	23.70	1.3	216	0.58%
2024/03/25	1.3	24.03	0	0.00	24.15	1.3	215	0.58%
2024/03/22	0.2	23.90	0	0.00	23.90	0.2	215	0.12%
2024/03/21	0	23.90	0	0.00	23.90	0	215	0.00%
2024/03/20	0.3	23.70	0	0.00	23.85	0.3	215	0.12%
2024/03/18	0.4	23.79	0	0.00	23.75	0.4	215	0.16%
2024/03/15	0.8	24.40	4	24.80	24.10	-3.2	213	-1.50%
2024/03/14	0.3	25.00	0	0.00	25.00	0.3	208	0.12%
2024/03/13	0.3	25.10	0	0.00	25.10	0.3	208	0.12%
2024/03/12	0.3	25.25	0	0.00	25.35	0.3	209	0.12%
2024/03/11	1.3	25.11	0	0.00	25.15	1.3	210	0.62%
2024/03/08	0.6	25.22	0	0.00	25.25	0.6	209	0.29%
2024/03/07	0.3	25.83	0	0.00	25.90	0.3	211	0.14%
2024/03/06	1.4	25.84	0	0.00	25.80	1.4	211	0.66%
2024/03/05	2	25.98	0	0.00	25.95	2	210	0.95%
2024/03/04	0.5	26.20	0	0.00	26.20	0.5	210	0.24%
2024/03/01	0.5	26.50	1	26.50	26.50	-0.5	209	-0.24%
2024/02/29	0.3	26.40	1	26.80	26.70	-0.7	207	-0.34%
2024/02/27	0.3	26.60	0	0.00	26.70	0.3	208	0.12%
2024/02/26	0.3	26.80	1	27.05	26.80	-0.7	206	-0.34%
2024/02/23	0.4	26.48	0	0.00	26.55	0.4	201	0.20%
2024/02/22	0.3	26.75	0	0.00	26.80	0.3	201	0.12%
2024/02/20	0.6	26.55	0	0.00	26.50	0.6	196	0.31%
2024/02/19	0.3	26.65	0	0.00	26.70	0.3	190	0.13%
2024/02/16	3.1	25.76	0	0.00	25.90	3.1	186	1.69%
2024/02/15	0.4	25.80	0	0.00	25.95	0.4	184	0.22%
2024/02/05	0.2	25.90	0	0.00	26.05	0.2	186	0.08%
2024/02/02	0.4	25.71	0	0.00	25.65	0.4	186	0.20%
2024/02/01	1	25.60	0	0.00	25.60	1	185	0.54%
2024/01/29	0.2	25.60	0	0.00	26.00	0.2	181	0.12%
2024/01/26	0.3	25.88	0	0.00	25.80	0.3	181	0.14%
2024/01/25	1.2	26.03	0	0.00	25.95	1.2	181	0.66%
2024/01/24	0.2	26.55	0	0.00	26.55	0.2	179	0.11%
2024/01/23	0.2	26.70	0	0.00	26.70	0.2	179	0.11%
2024/01/22	0.5	26.60	0	0.00	26.75	0.5	176	0.25%
2024/01/19	0.4	26.13	0	0.00	26.10	0.4	174	0.20%
2024/01/18	0.2	26.00	0	0.00	26.00	0.2	174	0.11%
2024/01/17	2	26.05	0	0.00	25.80	2	173	1.15%
2024/01/16	0.5	26.31	0	0.00	26.15	0.5	172	0.29%
2024/01/15	1.1	26.91	3	27.60	26.65	-1.9	168	-1.13%
2024/01/12	0.4	27.14	2	27.40	27.05	-1.6	165	-0.97%
2024/01/11	1	26.35	0	0.00	26.30	1	153	0.65%
2024/01/10	0.5	25.90	0	0.00	25.80	0.5	148	0.34%
2024/01/09	2.3	26.36	0	0.00	26.40	2.3	147	1.56%
2024/01/08	0.2	26.93	0	0.00	26.90	0.2	146	0.14%
2024/01/05	4	27.30	2	27.35	27.70	2	142	1.41%
2024/01/04	1.4	27.17	5	26.95	26.60	-3.6	130	-2.77%
2024/01/03	0.2	25.85	0	0.00	25.85	0.2	132	0.11%
2023/12/26	0.2	25.40	0	0.00	25.40	0.2	162	0.09%
2023/12/25	0.2	24.90	0	0.00	25.25	0.2	162	0.09%
2023/12/18	0.2	25.45	0	0.00	25.45	0.2	162	0.09%
2023/12/15	2	25.65	3	25.80	25.80	-1	163	-0.61%
2023/12/13	0.3	25.41	4	25.63	25.35	-3.8	163	-2.30%
2023/12/12	0.3	25.80	0	0.00	25.75	0.3	161	0.19%
2023/12/11	0.2	25.95	0	0.00	26.25	0.2	163	0.09%
2023/12/08	0.2	26.30	0	0.00	26.30	0.2	163	0.09%
2023/12/07	0.2	26.20	0	0.00	26.20	0.2	164	0.09%
2023/12/06	0.3	26.45	0	0.00	26.45	0.3	166	0.18%
2023/12/05	1.2	26.01	0	0.00	26.05	1.2	166	0.69%
2023/11/30	1	25.55	0	0.00	25.55	1	183	0.55%
2023/11/29	1	25.80	0	0.00	25.80	1	185	0.54%
2023/11/24	0.1	25.50	0	0.00	25.60	0.1	193	0.05%
2023/11/23	0.1	25.60	0	0.00	25.75	0.1	194	0.05%
2023/11/21	0.2	25.67	0	0.00	25.70	0.2	199	0.08%
2023/11/20	0.1	25.10	0	0.00	25.25	0.1	201	0.05%
2023/11/17	4.1	24.98	0	0.00	25.05	4.1	203	2.01%
2023/11/15	0	25.00	4	25.23	25.05	-4	210	-1.88%
2023/11/14	0.1	24.80	0	0.00	24.80	0.1	214	0.05%
2023/11/13	0.2	24.95	0	0.00	24.85	0.2	215	0.09%
2023/11/07	1.1	26.18	0	0.00	26.20	1.1	232	0.47%
2023/11/03	0.1	25.80	0	0.00	25.75	0.1	242	0.02%
2023/11/01	0.2	25.38	0	0.00	25.40	0.2	256	0.08%
2023/10/31	0.1	25.20	0	0.00	25.20	0.1	269	0.04%
2023/10/30	0.1	25.80	0	0.00	25.80	0.1	300	0.02%
2023/10/27	0.1	25.70	2	25.70	25.70	-1.9	341	-0.56%
2023/10/26	0.1	25.75	2	25.80	25.75	-1.9	429	-0.44%
2023/10/25	0.2	26.63	1	26.70	26.60	-0.9	511	-0.17%
2023/10/20	0.1	26.15	0.1	26.15	26.15	0	726	0.00%
2023/10/18	0.1	26.30	1.3	26.22	26.30	-1.2	778	-0.15%
2023/10/17	0.1	26.55	4.2	26.83	26.55	-4.1	779	-0.53%
2023/10/16	0.4	27.07	0	0.00	27.00	0.4	778	0.05%
2023/10/13	0.1	27.70	0	0.00	27.85	0.1	776	0.01%
2023/10/12	0	0.00	24	27.99	28.25	-24	775	-3.10%
2023/10/11	30	28.63	6	28.43	28.35	24	771	3.11%
2023/10/06	0.2	26.95	0	0.00	26.80	0.2	750	0.02%
2023/10/05	1.4	27.86	4	27.94	27.20	-2.6	749	-0.35%
2023/10/04	1	27.85	1	27.60	27.80	0	744	0.00%
2023/10/03	3.1	27.03	0.2	26.90	26.90	2.9	737	0.39%
2023/10/02	0	0.00	2	26.80	26.70	-2	736	-0.27%
2023/09/22	0.2	25.50	0	0.00	25.50	0.2	741	0.02%
2023/09/20	0.2	25.70	0	0.00	25.70	0.2	749	0.02%
2023/09/15	2	26.28	0	0.00	26.10	2	780	0.26%
2023/09/12	0.1	25.20	0	0.00	25.40	0.1	777	0.01%
2023/09/08	0.2	25.83	0	0.00	25.80	0.2	772	0.03%
2023/09/07	0.3	26.42	0	0.00	26.30	0.3	771	0.03%
2023/09/06	2.2	27.37	0	0.00	26.95	2.2	770	0.28%
2023/09/05	3	26.62	4	27.09	27.35	-1	764	-0.13%
2023/08/31	0.2	25.65	0	0.00	25.65	0.2	760	0.02%
2023/08/28	1.3	24.79	0	0.00	24.60	1.3	752	0.17%
2023/08/25	0	0.00	1	25.20	25.25	-1	748	-0.13%
2023/08/24	0.1	25.10	0	0.00	25.10	0.1	748	0.01%
2023/08/23	1	25.60	0	0.00	25.50	1	743	0.13%
2023/08/22	1	26.00	0	0.00	25.75	1	740	0.13%
2023/08/21	0.2	26.10	0	0.00	26.10	0.2	736	0.03%
2023/08/18	1.1	26.45	0	0.00	26.10	1.1	734	0.15%
2023/08/17	0.3	27.10	0	0.00	27.15	0.3	730	0.03%
2023/08/16	0.2	27.15	0	0.00	27.15	0.2	729	0.03%
2023/08/15	0.1	27.10	0	0.00	27.05	0.1	726	0.01%
2023/08/14	0.2	27.34	0	0.00	26.80	0.2	721	0.03%
2023/08/11	0.7	28.17	2	28.10	28.10	-1.3	716	-0.18%
2023/08/10	0.2	28.60	0	0.00	28.60	0.2	711	0.03%
2023/08/09	0.2	29.95	0	0.00	29.60	0.2	703	0.03%
2023/08/08	1.6	29.80	0	0.00	29.95	1.6	701	0.23%
2023/08/07	0.5	30.55	0	0.00	30.75	0.5	694	0.07%
2023/08/04	0.5	30.30	0	0.00	30.50	0.5	686	0.08%
2023/08/02	2	31.30	1	31.25	30.60	1	675	0.15%
2023/08/01	25	32.24	0	0.00	30.20	25	644	3.88%
2023/07/31	2	34.25	2	35.30	33.80	0	604	0.00%
2023/07/28	4	31.75	32.5	33.18	33.60	-28.5	515	-5.53%
2023/07/27	2.2	31.20	2	30.55	30.55	0.2	432	0.06%
2023/07/26	4.2	29.99	0	0.00	29.85	4.2	396	1.07%
2023/07/25	56.9	30.93	58	30.28	32.00	-1.1	353	-0.31%
2023/07/24	50	28.61	50	29.15	29.30	0	220	0.00%
2023/07/21	0.2	26.60	4	26.80	26.65	-3.8	169	-2.24%
2023/07/20	0.2	26.20	0	0.00	26.40	0.2	168	0.12%
2023/07/19	0.4	26.24	0	0.00	26.35	0.4	166	0.21%
2023/07/18	4.4	26.54	0	0.00	26.50	4.4	168	2.59%
2023/07/17	0.2	26.70	0	0.00	26.70	0.2	170	0.12%
2023/07/13	0.2	26.25	0	0.00	26.25	0.2	171	0.12%
2023/07/12	0.2	26.40	0	0.00	26.40	0.2	171	0.12%
2023/07/11	0.2	26.40	0	0.00	26.40	0.2	171	0.12%
2023/07/07	0.1	26.80	0	0.00	26.45	0.1	174	0.06%
2023/07/06	0.5	27.50	0	0.00	27.35	0.5	189	0.26%
2023/07/05	0.3	27.99	2	28.50	27.75	-1.8	187	-0.93%
2023/07/04	4.3	28.25	5	28.56	28.25	-0.8	184	-0.41%
2023/07/03	0.1	28.10	0	0.00	28.25	0.1	183	0.05%
2023/06/30	0.1	27.80	0	0.00	28.00	0.1	183	0.04%
2023/06/29	0.3	27.74	0	0.00	27.55	0.3	184	0.15%
2023/06/28	0.2	28.08	0	0.00	27.80	0.2	184	0.11%
2023/06/27	6.4	28.45	4.7	28.02	27.95	1.7	185	0.92%
2023/06/26	1.1	28.04	5	29.05	29.05	-4	186	-2.12%
2023/06/21	0	0.00	4	27.43	27.95	-4	177	-2.25%
2023/06/12	0	0.00	5	27.66	27.40	-5	254	-1.97%
2023/06/07	1	27.65	1	27.65	27.55	0	371	0.00%
2023/06/05	0	0.00	2	26.50	26.65	-2	363	-0.55%
2023/06/01	1	26.05	0	0.00	26.20	1	363	0.27%
2023/05/30	1	26.05	0	0.00	26.15	1	366	0.27%
2023/05/23	0	0.00	1	26.75	26.70	-1	371	-0.27%
2023/05/17	1	26.00	0	0.00	26.05	1	376	0.27%
2023/05/16	0	0.00	2	25.95	26.00	-2	375	-0.53%
2023/05/15	2	25.75	0	0.00	25.65	2	376	0.53%
2023/05/04	2	26.20	0	0.00	26.20	2	388	0.52%
2023/05/02	1	26.15	7	26.23	26.20	-6	401	-1.49%
2023/04/28	0	0.00	4	26.08	26.05	-4	407	-0.98%
2023/04/25	2	25.58	0	0.00	25.60	2	415	0.48%
2023/04/21	0.1	26.30	0	0.00	26.25	0.1	457	0.02%
2023/04/20	1	27.10	0	0.00	26.80	1	505	0.20%
2023/04/19	0	0.00	1	27.50	27.50	-1	528	-0.19%
2023/04/18	1	27.40	0	0.00	27.35	1	531	0.19%
2023/04/17	4.1	27.30	3	27.32	27.30	1.1	531	0.21%
2023/04/13	2	27.20	0	0.00	27.15	2	533	0.38%
2023/04/12	0	0.00	1	27.25	27.55	-1	531	-0.19%
2023/04/11	4	27.00	7	27.26	27.15	-3	526	-0.57%
2023/04/10	0	0.00	1	28.80	28.80	-1	505	-0.20%
2023/04/07	2	28.35	0	0.00	28.45	2	504	0.40%
2023/03/27	0	0.00	1	28.95	28.70	-1	493	-0.20%
2023/03/24	6	29.93	1	30.90	29.80	5	487	1.03%
2023/03/23	1	30.40	5	30.56	30.40	-4	482	-0.83%
2023/03/22	1	30.10	2	30.43	30.10	-1	470	-0.21%
2023/03/20	1	29.40	4	29.60	29.55	-3	451	-0.66%
2023/03/16	6	29.03	0	0.00	28.45	6	437	1.37%
2023/03/15	4	29.76	4	30.08	29.75	0	427	0.00%
2023/03/14	6	30.48	6.5	30.76	29.90	-0.5	407	-0.12%
2023/03/10	2	28.75	1	29.40	28.60	1	355	0.28%
2023/03/07	0	0.00	1	27.40	27.35	-1	342	-0.29%
2023/03/06	1	26.80	0	0.00	27.25	1	341	0.29%
2023/03/02	0	0.00	1	26.75	26.80	-1	340	-0.29%
2023/03/01	1	26.55	0	0.00	26.60	1	342	0.29%
2023/02/20	0	0.00	41	27.33	27.40	-41	344	-11.92%
2023/02/15	0	0.00	1	26.80	26.60	-1	345	-0.29%
2023/02/13	1	26.55	0	0.00	26.60	1	349	0.29%
2023/02/08	0	0.00	1	27.65	27.50	-1	357	-0.28%
2023/02/07	1	27.20	0	0.00	27.15	1	365	0.27%
2023/02/06	0	0.00	1	27.45	27.65	-1	380	-0.26%
2023/02/02	2	27.60	0	0.00	27.60	2	382	0.52%
2023/02/01	0	0.00	4	27.98	27.80	-4	379	-1.05%
2023/01/31	2	27.35	0	0.00	27.35	2	372	0.54%
2023/01/30	0	0.00	1	26.75	26.90	-1	373	-0.27%
2023/01/17	2	26.55	1	26.65	26.40	1	366	0.27%
2023/01/12	1	26.85	0	0.00	26.50	1	359	0.28%
2023/01/11	3	27.43	2	27.05	26.90	1	347	0.29%
2023/01/10	3	27.78	1	26.70	27.90	2	317	0.63%
2023/01/09	1	27.55	0	0.00	27.55	1	265	0.38%
2022/12/29	0	0.00	1	24.45	24.65	-1	235	-0.42%
2022/12/27	2	25.00	0	0.00	24.90	2	236	0.84%
2022/12/21	1	25.25	0	0.00	25.10	1	241	0.41%
2022/12/20	0	0.00	1	25.75	25.15	-1	243	-0.41%
2022/12/16	1	26.00	0	0.00	26.35	1	245	0.41%
2022/11/30	0	0.00	1	26.15	26.30	-1	184	-0.54%
2022/11/29	1	25.75	0	0.00	25.75	1	183	0.55%
2022/11/25	0	0.00	1	26.00	25.70	-1	188	-0.53%
2022/11/24	1	26.05	0	0.00	26.00	1	190	0.53%
2022/11/16	0	0.00	1	25.80	25.55	-1	310	-0.32%
2022/11/14	1	25.70	1	26.15	25.70	0	359	0.00%
2022/11/08	1	25.90	0	0.00	25.25	1	403	0.25%
2022/11/07	6	25.83	0	0.00	25.85	6	405	1.48%
2022/11/04	6	25.58	6	25.80	25.75	0	402	0.00%
2022/11/03	4	26.23	1	26.00	26.00	3	399	0.75%
2022/11/02	11	26.50	0	0.00	25.70	11	389	2.82%
2022/10/26	0	0.00	2	23.45	23.20	-2	378	-0.53%
2022/10/24	0	0.00	1	23.40	23.10	-1	376	-0.27%
2022/10/19	1	23.00	1	23.40	22.80	0	394	0.00%
2022/10/18	0	0.00	1	22.95	23.00	-1	401	-0.25%
2022/10/17	1	21.55	1	22.40	22.65	0	418	0.00%
2022/10/13	2	22.13	0	0.00	21.65	2	513	0.39%
2022/10/12	0	0.00	1	23.10	22.95	-1	514	-0.19%
2022/10/11	1	22.85	0	0.00	22.90	1	518	0.19%
2022/10/05	1	24.75	0	0.00	24.30	1	524	0.19%
2022/10/03	0	0.00	1	24.30	23.95	-1	526	-0.19%
2022/09/30	0	0.00	3	24.13	24.10	-3	534	-0.56%
2022/09/29	0	0.00	4	23.48	23.50	-4	536	-0.75%
2022/09/28	4	23.21	1	24.45	22.45	3	538	0.56%
2022/09/26	1	24.00	0	0.00	24.00	1	536	0.19%
2022/09/22	1	25.20	1	25.60	25.60	0	538	0.00%
2022/09/19	1	26.00	0	0.00	26.05	1	540	0.19%
2022/09/14	2	27.03	0	0.00	27.25	2	542	0.37%
2022/09/12	0	0.00	2	27.60	27.55	-2	548	-0.36%
2022/09/08	0	0.00	4	27.10	27.10	-4	549	-0.73%
2022/09/06	3	26.90	0	0.00	26.80	3	549	0.55%
2022/09/05	1	27.80	0	0.00	27.60	1	549	0.18%
2022/09/02	0	0.00	1	28.35	28.10	-1	549	-0.18%
2022/09/01	1	28.00	0	0.00	28.00	1	547	0.18%
2022/08/31	1	28.70	0	0.00	28.85	1	543	0.18%
2022/08/30	0	0.00	1	29.00	29.00	-1	540	-0.18%
2022/08/29	1	28.65	0	0.00	28.65	1	539	0.19%
2022/08/26	2	29.68	0	0.00	29.80	2	535	0.37%
2022/08/25	2	29.55	0	0.00	30.00	2	528	0.38%
2022/08/24	32	30.52	30	30.00	29.95	2	517	0.39%
2022/08/23	7	30.25	2	30.45	30.45	5	471	1.06%
2022/08/18	8	28.63	8	28.59	28.25	0	364	0.00%
2022/08/16	0	0.00	2	27.00	26.60	-2	314	-0.64%
2022/08/15	2	26.50	0	0.00	26.95	2	312	0.64%
2022/08/12	0	0.00	1	26.35	26.35	-1	309	-0.32%
2022/08/11	1	26.10	0	0.00	25.80	1	305	0.33%
2022/08/04	1	25.75	0	0.00	25.90	1	313	0.32%
2022/07/28	5	27.18	0	0.00	26.75	5	309	1.61%
2022/07/27	1	28.10	4.2	28.50	28.50	-3.2	305	-1.04%
2022/07/22	4	28.83	0	0.00	29.00	4	294	1.36%
2022/07/21	4	30.39	2	29.98	30.10	2	282	0.71%
2022/07/20	0	0.00	5	27.10	28.50	-5	217	-2.30%
2022/07/19	0	0.00	1	26.05	25.95	-1	197	-0.51%
2022/07/18	0	0.00	15	26.07	26.10	-15	196	-7.64%
2022/07/15	5	25.60	0	0.00	25.55	5	193	2.59%
2022/07/13	0	0.00	18	25.36	25.25	-18	193	-9.31%
2022/07/04	0	0.00	1	25.30	24.85	-1	179	-0.56%
2022/06/30	1	27.70	0	0.00	27.00	1	176	0.57%
2022/06/29	0	0.00	1	28.50	28.55	-1	175	-0.57%
2022/06/28	0	0.00	1	28.50	28.50	-1	175	-0.57%
2022/06/27	1	28.50	0	0.00	28.50	1	179	0.56%
2022/06/24	1	28.30	0	0.00	28.20	1	177	0.56%
2022/06/17	1	30.15	0	0.00	30.15	1	180	0.55%
2022/06/15	0	0.00	1	32.35	31.85	-1	189	-0.53%
2022/06/14	1	31.65	0	0.00	31.65	1	190	0.52%
2022/06/07	0	0.00	5	34.07	34.05	-5	208	-2.40%
2022/06/02	0	0.00	1	34.75	34.25	-1	217	-0.46%
2022/05/31	1	34.15	1	34.45	34.15	0	226	0.00%
2022/05/30	1	34.05	1	33.95	34.05	0	232	0.00%
2022/05/27	1	33.05	0	0.00	33.30	1	230	0.43%
2022/05/26	0	0.00	1	33.45	33.00	-1	232	-0.43%
2022/05/25	1	33.20	0	0.00	33.35	1	234	0.43%
2022/05/20	0	0.00	4	33.98	33.75	-4	249	-1.60%
2022/05/18	0	0.00	1	34.05	34.15	-1	251	-0.40%
2022/05/17	1	33.05	0	0.00	33.45	1	252	0.40%
2022/05/10	9	33.75	0	0.00	33.80	9	256	3.50%
2022/05/03	0	0.00	1	34.50	35.00	-1	267	-0.37%
2022/04/29	4	34.79	0	0.00	34.85	4	268	1.49%
2022/04/27	0	0.00	5	35.00	35.30	-5	268	-1.86%
2022/04/18	0	0.00	2	38.75	39.35	-2	316	-0.63%
2022/04/08	0	0.00	1	39.60	39.40	-1	344	-0.29%
2022/03/30	0	0.00	2	41.35	41.75	-2	395	-0.51%
2022/03/24	0	0.00	2	41.35	41.30	-2	464	-0.43%
2022/03/15	0.1	38.70	0	0.00	38.65	0.1	523	0.02%
2022/03/11	1	40.00	0	0.00	39.90	1	557	0.18%
2022/03/08	0.1	39.65	1	40.15	39.60	-0.9	697	-0.13%
2022/03/07	4	40.40	0	0.00	40.55	4	742	0.54%
2022/03/02	2	42.48	1	43.00	42.70	1	834	0.12%
2022/03/01	1	42.70	0	0.00	42.50	1	864	0.12%
2022/02/23	0.1	42.75	0	0.00	43.00	0.1	953	0.01%
2022/02/21	0.4	44.00	0	0.00	43.90	0.4	1,180	0.03%
2022/02/14	2	44.20	2	45.00	43.60	0	1,268	0.00%
2022/02/11	0	0.00	3	45.02	45.00	-3	1,313	-0.23%
2022/01/26	0	0.00	2	42.18	42.15	-2	1,369	-0.15%
2022/01/25	1	42.00	0	0.00	41.45	1	1,381	0.07%
2022/01/24	6	41.55	0	0.00	42.25	6	1,395	0.43%
2022/01/21	1	42.15	0	0.00	42.15	1	1,409	0.07%
2022/01/17	1	44.50	0	0.00	44.35	1	1,472	0.07%
2022/01/14	5	42.53	5	43.26	44.30	0	1,487	0.00%
2022/01/13	5	44.15	4.1	43.80	43.80	0.9	1,518	0.06%
2022/01/12	0	0.00	8	42.60	43.05	-8	1,531	-0.52%
2022/01/11	0.1	42.00	0	0.00	41.75	0.1	1,556	0.01%
2022/01/10	1	42.30	0	0.00	42.50	1	1,568	0.06%
2022/01/07	1	42.50	0	0.00	42.55	1	1,595	0.06%
2022/01/03	0.1	45.20	0	0.00	45.25	0.1	1,783	0.01%
2021/12/29	2	46.28	0	0.00	46.25	2	2,221	0.09%
2021/12/28	3	46.80	0	0.00	46.40	3	2,331	0.13%
2021/12/27	0	0.00	5	46.67	46.90	-5	2,360	-0.21%
2021/12/24	3	46.28	6	46.30	46.30	-3	2,367	-0.13%
2021/12/23	27.1	47.33	7	46.71	46.85	20.1	2,369	0.85%
2021/12/22	0	0.00	2	43.98	44.00	-2	2,371	-0.08%
2021/12/21	13	42.33	1	42.90	42.90	12	2,404	0.50%
2021/12/17	0	0.00	4	44.00	43.15	-4	2,499	-0.16%
2021/12/16	1.1	43.80	2	43.95	44.45	-0.9	2,620	-0.03%
2021/12/15	6	43.58	0	0.00	43.90	6	2,795	0.21%
2021/12/13	19	45.91	1	45.15	45.15	18	2,799	0.64%
2021/12/10	4.4	46.34	0	0.00	46.00	4.4	2,820	0.16%
2021/12/08	1.1	47.03	1	47.95	47.35	0.1	2,824	0.00%
2021/12/07	0	0.00	4	47.60	47.50	-4	2,824	-0.14%
2021/12/06	3	49.40	5	48.40	48.25	-2	2,812	-0.07%
2021/12/03	7	49.94	3	50.20	49.60	4	2,806	0.14%
2021/12/02	3	49.73	57	50.18	48.80	-54	2,790	-1.94%
2021/12/01	2	49.63	22.8	49.16	49.35	-20.8	2,756	-0.75%
2021/11/30	0	0.00	3.5	47.77	48.80	-3.5	2,737	-0.13%
2021/11/29	1.5	46.61	1.1	46.84	46.70	0.4	2,696	0.01%
2021/11/17	2	42.58	1.1	42.42	42.80	0.9	2,704	0.03%
2021/11/16	1	42.55	0.1	43.00	42.55	1	2,710	0.04%
2021/11/15	16	43.48	4.3	43.51	43.50	11.7	2,703	0.43%
2021/11/12	1	42.20	0	43.30	42.00	1	2,686	0.04%
2021/11/10	3	43.88	1	45.00	44.05	2	2,813	0.07%
2021/11/09	5	44.74	3	44.37	44.60	2	2,740	0.07%
2021/11/08	0	0.00	30.5	42.39	42.15	-30.5	2,672	-1.14%
2021/11/05	0	0.00	15	41.97	41.90	-15	2,699	-0.56%
2021/11/04	0	0.00	10	42.65	42.35	-10	2,717	-0.37%
2021/11/03	1	43.00	0.3	42.90	42.50	0.7	2,772	0.02%
2021/11/02	0	0.00	14	42.29	42.80	-14	2,808	-0.50%
2021/11/01	94	43.66	13.1	42.46	43.50	81	2,816	2.87%
2021/10/29	11	41.77	1	42.30	42.00	10	2,794	0.36%
2021/10/28	1	41.20	1	40.90	40.80	0	2,814	0.00%
2021/10/27	11	41.35	0	0.00	41.50	11	2,836	0.39%
2021/10/26	0.1	40.75	3	41.03	40.90	-2.9	2,855	-0.10%
2021/10/22	1	39.65	1	39.95	39.70	0	2,973	0.00%
2021/10/21	1.4	41.50	1	40.60	40.50	0.4	3,209	0.01%
2021/10/20	1.1	40.98	0	0.00	40.80	1.1	3,259	0.03%
2021/10/19	0.1	40.55	0	0.00	41.00	0.1	3,356	0.00%
2021/10/18	2.4	40.50	3	40.80	40.50	-0.7	3,652	-0.02%
2021/10/15	6.2	39.82	3	40.10	40.15	3.2	3,924	0.08%
2021/10/14	0.1	38.18	12.2	38.16	38.05	-12.1	3,999	-0.30%
2021/10/13	11.1	37.68	2	37.65	37.30	9.1	4,059	0.22%
2021/10/12	0.4	39.55	1	38.80	38.70	-0.7	4,245	-0.02%
2021/10/08	2.1	41.99	3	41.42	41.45	-0.9	4,472	-0.02%
2021/10/07	4.2	43.11	3.2	42.79	42.80	1.1	4,849	0.02%
2021/10/06	1.2	42.45	3	42.17	42.00	-1.8	5,141	-0.04%
2021/10/05	4	41.81	18	41.51	42.75	-14	5,414	-0.26%
2021/10/04	1.8	41.37	6	42.23	40.85	-4.2	5,568	-0.08%
2021/10/01	3.4	43.76	1	42.75	42.90	2.4	5,563	0.04%
2021/09/30	10	46.30	0	0.00	46.85	10	5,526	0.18%
2021/09/29	6	47.17	0	0.00	45.60	6	5,540	0.11%
2021/09/28	29	50.16	7	49.74	49.00	22	5,563	0.40%
2021/09/27	43	49.16	29.3	49.42	48.90	13.7	5,343	0.26%
2021/09/24	28	45.45	31.3	46.15	46.65	-3.3	5,159	-0.06%
2021/09/23	0.2	43.00	0	0.00	43.60	0.2	5,098	0.00%
2021/09/22	0.7	41.55	0	0.00	41.50	0.7	5,081	0.01%
2021/09/17	1.2	43.91	1	43.20	43.30	0.2	5,086	0.00%
2021/09/16	2.2	44.39	8	43.96	44.00	-5.8	5,094	-0.11%
2021/09/15	3	42.33	2	42.98	42.50	1	5,057	0.02%
2021/09/14	2	42.55	1	42.70	42.40	1	5,048	0.02%
2021/09/13	2	43.58	1	43.55	43.40	1	5,044	0.02%
2021/09/10	3.4	44.45	0	0.00	44.30	3.4	5,070	0.07%
2021/09/09	42	46.46	51.7	46.50	46.60	-9.7	5,099	-0.19%
2021/09/08	2	42.48	0	0.00	42.40	2	4,990	0.04%
2021/09/07	0	0.00	1	42.90	43.45	-1	5,155	-0.02%
2021/09/06	3.1	42.65	4	43.14	43.45	-0.9	5,421	-0.02%
2021/09/03	0.3	43.96	0	0.00	43.55	0.3	5,857	0.00%
2021/09/02	3.4	44.11	3	44.57	43.65	0.4	6,042	0.01%
2021/09/01	1.2	44.56	1	44.35	44.55	0.2	6,055	0.00%
2021/08/31	1.3	43.86	1	44.30	43.80	0.3	6,047	0.00%
2021/08/30	1.3	43.88	1	44.40	43.75	0.3	6,060	0.00%
2021/08/27	1.3	43.70	3	44.13	43.55	-1.7	6,057	-0.03%
2021/08/26	4.9	44.05	0	0.00	44.50	4.9	6,036	0.08%
2021/08/25	2	43.85	16	43.96	44.50	-14	6,026	-0.23%
2021/08/24	7	42.71	1	43.15	42.20	6	6,058	0.10%
2021/08/23	0	0.00	5	43.17	43.65	-5	6,178	-0.08%
2021/08/19	5	41.14	14	40.56	40.30	-9	6,172	-0.15%
2021/08/18	1	42.00	20	42.03	42.95	-19	6,167	-0.31%
2021/08/17	18	41.11	1	43.20	41.30	17	6,163	0.28%
2021/08/16	5	44.41	0	0.00	43.40	5	6,096	0.08%
2021/08/13	4	48.54	2	49.13	48.20	2	6,040	0.03%
2021/08/12	1	49.00	5	49.24	49.40	-4	6,050	-0.07%
2021/08/11	3	46.17	2	47.33	46.80	1	6,030	0.02%
2021/08/10	0	0.00	1	49.10	49.05	-1	6,011	-0.02%
2021/08/09	3	47.93	7	49.06	49.00	-4	6,015	-0.07%
2021/08/05	2	49.35	1	50.70	49.60	1	5,957	0.02%
2021/08/04	1	50.20	15	50.03	50.00	-14	5,957	-0.24%
2021/08/03	5	50.54	5	51.08	50.90	0	5,982	0.00%
2021/08/02	3	49.97	5	49.47	50.10	-2	5,988	-0.03%
2021/07/30	3	48.62	2	50.05	48.25	1	5,989	0.02%
2021/07/29	2	49.88	1	49.75	49.55	1	6,011	0.02%
2021/07/28	6	48.49	5	51.70	48.35	1	6,020	0.02%
2021/07/27	18	54.49	16	56.24	52.20	2	5,996	0.03%
2021/07/26	17	53.21	3	52.97	52.70	14	5,828	0.24%
2021/07/23	8	53.26	22	53.30	52.90	-14	5,798	-0.24%
2021/07/22	43	55.41	31	54.68	54.00	12	5,739	0.21%
2021/07/21	39.2	53.93	74	54.99	57.30	-34.8	5,485	-0.63%
2021/07/20	17.4	53.68	23	53.01	52.10	-5.6	5,275	-0.11%
2021/07/19	7.1	52.78	4	52.75	52.80	3.1	5,240	0.06%
2021/07/16	29.2	54.40	16	54.11	52.00	13.2	5,368	0.25%
2021/07/15	27.1	55.38	14	54.94	54.20	13.1	5,308	0.25%
2021/07/14	69	54.06	40	54.51	52.90	29	5,104	0.57%
2021/07/13	22	56.51	20	57.63	57.90	2	4,828	0.04%
2021/07/12	10	52.61	52	52.64	52.70	-42	4,701	-0.89%
2021/07/09	82	47.44	64.3	47.07	47.95	17.7	4,462	0.40%
2021/07/08	1	44.30	26	44.77	45.40	-25	4,328	-0.58%
2021/07/07	0	0.00	3	43.80	43.80	-3	4,340	-0.07%
2021/07/06	42	44.35	51	44.84	44.10	-9	4,380	-0.21%
2021/07/05	102.1	46.08	93	46.52	46.35	9.1	4,386	0.21%	大買/
2021/07/02	0.1	43.90	11	44.20	44.50	-10.9	4,365	-0.25%
2021/07/01	18.2	42.98	20	43.78	44.15	-1.8	4,418	-0.04%
2021/06/30	3	44.37	102	43.86	44.35	-99	4,478	-2.21%	大賣/
2021/06/29	6.1	42.87	3	42.75	42.75	3.1	4,560	0.07%
2021/06/28	1	41.85	2	43.10	43.60	-1	4,704	-0.02%
2021/06/25	9.1	43.45	1	43.05	42.95	8.1	4,730	0.17%
2021/06/24	0.1	43.60	0	0.00	43.50	0.1	4,832	0.00%
2021/06/23	7.1	44.20	5	43.80	43.65	2.1	4,914	0.04%
2021/06/22	0.1	43.80	17	44.10	43.45	-17	4,991	-0.34%
2021/06/21	19	42.45	17	43.03	42.80	2	5,130	0.04%
2021/06/18	94.4	46.45	107	46.98	45.30	-12.6	5,197	-0.24%	大賣/
2021/06/17	66	47.09	36	47.30	46.80	30	5,225	0.57%
2021/06/16	39.1	47.34	73	46.56	47.10	-33.9	5,250	-0.65%
2021/06/15	84	47.50	41	48.05	47.20	43	5,212	0.82%
2021/06/11	81	44.06	82	44.27	46.35	-1	5,011	-0.02%
2021/06/10	54	43.63	6	41.33	44.00	48	4,555	1.05%
2021/06/09	4	38.83	28	39.15	40.00	-24	4,376	-0.55%
2021/06/08	15	38.21	0	0.00	38.50	15	4,357	0.34%
2021/06/07	14	38.25	14	38.79	38.50	0	4,355	0.00%
2021/06/04	15.1	38.64	0	0.00	38.55	15.1	4,336	0.35%
2021/06/03	5	39.50	28	39.48	39.50	-23	4,324	-0.53%
2021/06/02	105	39.31	2	39.73	39.55	103	4,329	2.38%	大買/鉅額交易
2021/06/01	38	39.87	21	40.15	40.00	17	4,430	0.38%
2021/05/31	8	40.78	66	40.42	40.65	-58	4,369	-1.33%
2021/05/28	51	39.46	113	39.28	39.40	-62	4,236	-1.46%	大賣/
2021/05/27	47	38.39	15	39.02	38.25	32	4,212	0.76%
2021/05/26	6	38.64	20	38.95	38.95	-14	4,206	-0.33%
2021/05/25	11	38.87	11	39.02	38.15	0	4,196	0.00%
2021/05/24	28	37.38	28	37.80	37.55	0	4,183	0.00%
2021/05/21	15	36.50	30	36.88	37.05	-15	4,187	-0.36%
2021/05/20	37	37.02	13	37.85	35.90	24	4,190	0.57%
2021/05/19	7	36.22	21	37.12	37.55	-14	4,209	-0.33%
2021/05/18	4	31.60	6	32.78	34.15	-2	4,190	-0.05%
2021/05/17	36	31.14	1	33.75	31.05	35	4,223	0.83%
2021/05/14	10	36.17	7	37.26	34.45	3	4,223	0.07%
2021/05/13	16	35.33	14	35.97	35.05	2	4,192	0.05%
2021/05/12	57	35.25	5	36.00	35.30	52	4,167	1.25%
2021/05/11	34	40.28	0	0.00	38.70	34	4,129	0.82%
2021/05/10	0	0.00	5	40.60	41.60	-5	4,083	-0.12%
2021/05/07	0	0.00	1	40.45	39.80	-1	4,044	-0.02%
2021/05/06	6	39.35	6	39.93	39.35	0	4,018	0.00%
2021/05/05	5	38.80	0	0.00	38.30	5	3,982	0.13%
2021/05/04	1	36.80	1	39.15	37.30	0	3,958	0.00%
2021/05/03	2	40.45	1	44.05	40.45	1	3,889	0.03%
2021/04/29	0	0.00	10	45.80	44.90	-10	3,820	-0.26%
2021/04/28	1	44.65	1	44.60	45.30	0	3,789	0.00%
2021/04/27	10	45.48	1	45.35	45.50	9	3,742	0.24%
2021/04/26	0	0.00	13	45.47	45.20	-13	3,694	-0.35%
2021/04/23	2	47.58	3	47.30	47.10	-1	3,615	-0.03%
2021/04/22	22	51.26	8	50.43	47.45	14	3,555	0.39%
2021/04/21	7	49.29	4	48.44	49.00	3	3,369	0.09%
2021/04/20	11	46.47	1	46.05	46.30	10	3,225	0.31%
2021/04/19	4	45.78	0	0.00	45.70	4	3,169	0.13%
2021/04/16	9	44.01	17	43.70	44.95	-8	3,043	-0.26%
2021/04/15	0	0.00	8	40.87	41.10	-8	2,854	-0.28%
2021/04/14	3	38.32	1	39.95	39.95	2	2,809	0.07%
2021/04/13	0	0.00	10	40.39	39.05	-10	2,776	-0.36%
2021/04/12	3	41.20	4	41.63	41.05	-1	2,748	-0.04%
2021/04/09	1	39.50	3	40.23	39.80	-2	2,696	-0.07%
2021/04/08	16	39.86	41	40.59	39.40	-25	2,660	-0.94%
2021/04/07	1	40.55	102	40.65	40.75	-101	2,804	-3.60%	大賣/鉅額交易
2021/04/06	27	42.86	9	42.38	42.15	18	2,771	0.65%
2021/04/01	38	41.93	26	41.31	41.40	12	2,755	0.44%
2021/03/31	109	40.56	28	40.70	41.00	81	2,659	3.05%	大買/
2021/03/30	7	37.70	3	37.73	38.30	4	2,629	0.15%
2021/03/29	34	39.36	5	38.80	37.40	29	2,680	1.08%
2021/03/26	0	0.00	4	36.69	36.50	-4	2,585	-0.15%
2021/03/25	7	36.31	73	35.21	36.00	-66	2,518	-2.62%
2021/03/24	86	35.70	21	35.98	36.80	65	2,410	2.70%
2021/03/23	8	34.14	13	34.34	34.80	-5	2,239	-0.22%
2021/03/22	23	33.63	15	34.08	34.00	8	2,077	0.39%
2021/03/19	2	31.03	7	31.36	31.65	-5	1,891	-0.26%
2021/03/18	3	28.98	4	28.84	28.80	-1	1,785	-0.06%
2021/03/17	0	0.00	10	26.64	28.35	-10	1,647	-0.61%
2021/03/15	13	25.87	10	25.95	25.90	3	1,558	0.19%
2021/03/12	2	25.83	0	0.00	25.55	2	1,567	0.13%
2021/03/08	0	0.00	25	25.45	25.35	-25	1,563	-1.60%
2021/03/04	25	25.01	0	0.00	25.25	25	1,438	1.74%
2021/03/03	0	0.00	5	24.90	25.60	-5	1,447	-0.35%
2021/03/02	3	24.60	0	0.00	24.60	3	1,458	0.21%
2021/02/24	0	0.00	1	25.35	25.45	-1	1,523	-0.07%
2021/02/23	11	26.05	12	26.88	26.25	-1	1,501	-0.07%
2021/02/22	10	26.15	1	26.15	26.10	9	1,477	0.61%
2021/02/19	0	0.00	10	25.95	26.05	-10	1,448	-0.69%
2021/02/18	1	24.95	10	25.00	25.20	-9	1,389	-0.65%
2021/02/17	10	24.75	0	0.00	25.25	10	1,374	0.73%
2021/02/05	6	23.50	0	0.00	23.55	6	1,316	0.46%
2021/01/27	0	0.00	3	23.45	23.25	-3	1,270	-0.24%
2021/01/13	0	0.00	4	22.55	22.50	-4	1,137	-0.35%
2021/01/12	0	0.00	1	22.00	22.10	-1	1,129	-0.09%
2021/01/11	0	0.00	1	23.10	23.00	-1	1,122	-0.09%
2021/01/06	1	23.65	1	25.05	23.85	0	1,095	0.00%
2021/01/05	0	0.00	2	24.50	24.65	-2	1,077	-0.19%
2020/12/31	0	0.00	3	24.45	24.50	-3	1,047	-0.29%
2020/12/30	22	25.42	20	24.74	24.55	2	1,021	0.20%
2020/12/29	17	25.24	8	25.73	24.85	9	802	1.12%
2020/12/28	2	24.80	9	25.57	25.40	-7	771	-0.91%
2020/12/24	15	24.15	4	24.58	24.40	11	659	1.67%
2020/12/23	4	24.06	2	23.98	24.00	2	524	0.38%
2020/12/22	3	22.28	4	21.78	21.95	-1	418	-0.24%
2020/12/21	1	21.85	0	0.00	21.85	1	385	0.26%
2020/11/25	0	0.00	1	20.15	20.50	-1	224	-0.45%
2020/11/24	1	20.35	0	0.00	20.35	1	190	0.53%
2020/07/29	0	0.00	7	17.71	17.70	-7	239	-2.92%
2020/07/28	0	0.00	1	17.85	17.85	-1	250	-0.40%
2020/07/27	0	0.00	1	18.50	18.50	-1	266	-0.37%
2020/07/14	1	19.05	0	0.00	19.00	1	292	0.34%
2020/07/09	1	19.85	0	0.00	19.80	1	277	0.36%
2020/07/08	1	19.80	0	0.00	20.15	1	279	0.36%
2020/06/29	1	18.60	0	0.00	18.55	1	260	0.38%
2020/06/12	0	0.00	1	18.95	19.10	-1	274	-0.36%
2020/06/11	1	19.20	0	0.00	19.20	1	277	0.36%
2020/05/29	0	0.00	2	19.25	19.20	-2	291	-0.69%
2020/05/12	1	19.80	0	0.00	19.75	1	290	0.34%
2020/05/11	1	20.50	0	0.00	20.50	1	284	0.35%
2020/05/08	2	21.50	0	0.00	21.05	2	278	0.72%
2020/05/07	1	19.60	0	0.00	22.15	1	249	0.40%
2020/05/05	1	20.00	0	0.00	20.15	1	230	0.43%
2020/05/04	0	0.00	5	20.05	20.50	-5	227	-2.20%
2020/04/30	5	19.00	0	0.00	19.00	5	219	2.28%
2020/04/29	0	0.00	2	18.40	19.25	-2	207	-0.96%
2020/04/28	2	17.50	0	0.00	17.50	2	195	1.03%
2020/04/27	0	0.00	2	17.88	17.60	-2	198	-1.01%
2020/04/21	2	16.03	0	0.00	16.00	2	199	1.00%
2020/04/14	0	0.00	2	17.13	17.25	-2	202	-0.99%
2020/03/27	1	13.90	0	0.00	13.60	1	199	0.50%
2020/03/16	0	0.00	2	14.93	14.70	-2	205	-0.97%
2020/03/13	2	16.23	0	0.00	16.20	2	212	0.94%
2020/03/12	1	18.60	6	18.00	18.00	-5	208	-2.40%
2020/03/09	2	18.98	1	19.15	19.15	1	345	0.29%
2020/03/02	0	0.00	2	20.00	20.00	-2	347	-0.58%
2020/02/26	0	0.00	2	20.40	20.45	-2	345	-0.58%
2020/01/30	1	21.00	0	0.00	21.00	1	369	0.27%
2020/01/20	1	23.20	0	0.00	23.10	1	365	0.27%
2020/01/17	1	23.30	0	0.00	23.30	1	367	0.27%
2020/01/15	0	0.00	5	23.59	23.80	-5	370	-1.35%
2020/01/10	0	0.00	1	23.35	23.35	-1	360	-0.28%
2019/12/25	0	0.00	2	24.05	23.95	-2	383	-0.52%
2019/12/24	0	0.00	1	23.80	23.75	-1	392	-0.26%
2019/12/09	0	0.00	2	25.40	25.20	-2	596	-0.34%
2019/12/06	0	0.00	4	25.28	25.40	-4	613	-0.65%
2019/12/05	10	26.33	12	26.47	25.40	-2	647	-0.31%
2019/12/04	3	24.60	7	24.54	25.85	-4	658	-0.61%
2019/12/03	1	23.35	0	0.00	23.50	1	749	0.13%
2019/12/02	1	23.30	1	23.55	23.50	0	811	0.00%
2019/11/27	0	0.00	9	23.00	23.05	-9	813	-1.11%
2019/11/26	3	23.10	0	0.00	23.00	3	813	0.37%
2019/11/22	0	0.00	3	23.40	23.20	-3	824	-0.36%
2019/11/15	1	22.85	0	0.00	23.25	1	860	0.12%
2019/11/14	3	22.80	0	0.00	22.90	3	859	0.35%
2019/11/13	1	23.30	0	0.00	23.30	1	859	0.12%
2019/11/08	1	24.00	0	0.00	24.00	1	879	0.11%
2019/11/04	0	0.00	1	24.30	24.30	-1	875	-0.11%
2019/10/21	6	25.41	0	0.00	25.35	6	852	0.70%
2019/10/15	1	25.60	0	0.00	25.50	1	853	0.12%
2019/10/09	3	24.78	0	0.00	24.70	3	846	0.35%
2019/10/07	1	25.25	0	0.00	25.25	1	840	0.12%
2019/10/04	2	25.43	0	0.00	25.40	2	840	0.24%
2019/10/03	4	25.99	0	0.00	25.90	4	836	0.48%
2019/09/27	2	25.85	0	0.00	25.80	2	847	0.24%
2019/09/24	4	26.80	0	0.00	26.80	4	834	0.48%
2019/09/23	3	27.22	1	27.30	27.25	2	822	0.24%
2019/09/20	1	27.50	0	0.00	27.70	1	816	0.12%
2019/09/19	3	27.18	3	27.32	27.10	0	805	0.00%
2019/09/18	6	27.80	5	28.03	27.70	1	793	0.13%
2019/09/17	0	0.00	2	28.65	27.55	-2	778	-0.26%
2019/09/16	6	29.25	1	29.20	28.80	5	752	0.66%
2019/09/12	2	28.45	6	28.50	29.55	-4	690	-0.58%
2019/09/11	34	29.25	34	28.88	28.90	0	659	0.00%
2019/09/10	2	27.60	0	0.00	28.55	2	604	0.33%
2019/09/09	22	29.14	37	28.95	28.00	-15	579	-2.59%
2019/09/06	3	28.83	1	28.55	28.55	2	531	0.38%
2019/09/05	23	28.25	8	28.22	28.25	15	440	3.40%
2019/09/04	2	26.15	7	26.17	26.40	-5	304	-1.64%
2019/09/02	0	0.00	3	24.00	24.00	-3	242	-1.24%
2019/08/30	0	0.00	1	23.95	23.80	-1	239	-0.42%
2019/08/28	5	23.66	1	23.80	23.55	4	235	1.70%
2019/08/27	0	0.00	2	23.90	23.80	-2	233	-0.86%
2019/08/26	1	23.65	0	0.00	23.55	1	223	0.45%
2019/08/23	1	24.50	2	23.95	24.40	-1	218	-0.46%
2019/08/20	1	23.35	0	0.00	23.15	1	185	0.54%
2019/08/14	5	24.29	31	23.26	24.35	-26	179	-14.45%
2019/08/01	1	23.20	0	0.00	23.00	1	191	0.52%
2019/07/31	0	0.00	5	23.10	23.20	-5	193	-2.59%
2019/07/30	1	23.15	0	0.00	23.30	1	199	0.50%
2019/07/29	1	23.60	0	0.00	23.60	1	215	0.46%
2019/07/12	0	0.00	1	23.45	23.45	-1	305	-0.33%
2019/07/09	1	23.15	0	0.00	23.20	1	323	0.31%
2019/07/08	2	23.58	0	0.00	23.45	2	330	0.60%
2019/07/03	0	0.00	5	25.25	25.05	-5	417	-1.20%
2019/06/25	5.1	24.61	0	0.00	24.40	5.1	678	0.75%
2019/06/19	0	0.00	1	24.15	24.10	-1	694	-0.14%
2019/06/18	0.6	24.10	0	0.00	23.90	0.6	714	0.08%
2019/06/05	0	0.00	1	24.25	24.00	-1	772	-0.13%
2019/06/04	0.3	24.10	0	0.00	24.10	0.3	773	0.04%
2019/05/17	1	24.50	0	0.00	24.30	1	932	0.11%
2019/05/16	1	25.20	1	24.90	24.90	0	939	0.00%
2019/05/13	0	0.00	1	26.00	25.40	-1	955	-0.10%
2019/05/10	0	0.00	1	26.20	26.20	-1	962	-0.10%
2019/05/08	1	26.80	2	27.50	27.30	-1	982	-0.10%
2019/05/07	0	0.00	3	27.75	27.40	-3	1,000	-0.30%
2019/05/06	5	27.56	0	0.00	27.30	5	1,135	0.44%
2019/05/03	0	0.00	5	28.04	28.25	-5	1,217	-0.41%
2019/04/29	0	0.00	1	26.80	26.50	-1	1,220	-0.08%
2019/04/22	0	0.00	2	28.55	28.55	-2	1,273	-0.16%
2019/04/19	0	0.00	1	28.10	28.10	-1	1,286	-0.08%
2019/04/18	1	27.50	5	27.06	26.70	-4	1,291	-0.31%
2019/04/17	30	28.20	0	0.00	27.80	30	1,299	2.31%
2019/04/12	1	27.60	0	0.00	27.55	1	1,357	0.07%
2019/04/11	2	28.25	0	0.00	28.15	2	1,362	0.15%
2019/04/10	4	29.04	0	0.00	28.90	4	1,357	0.29%
2019/04/09	8	29.29	0	0.00	29.40	8	1,351	0.59%
2019/04/08	1	28.25	4	29.60	29.15	-3	1,341	-0.22%
2019/04/03	2	28.23	0	0.00	28.30	2	1,376	0.15%
2019/04/02	6	28.38	42	28.50	28.30	-36	1,425	-2.53%
2019/04/01	51	28.18	12	28.70	29.20	39	1,477	2.64%
2019/03/29	0	0.00	12	26.84	27.45	-12	1,407	-0.85%
2019/03/25	2	25.75	63	25.69	25.60	-61	1,559	-3.91%
2019/03/22	1	26.30	0	0.00	26.30	1	1,561	0.06%
2019/03/21	8	26.85	6	27.35	26.80	2	1,553	0.13%
2019/03/20	0	0.00	5	27.20	27.20	-5	1,533	-0.33%
2019/03/19	0	0.00	5	26.50	26.15	-5	1,507	-0.33%
2019/03/18	0	0.00	7	26.00	25.80	-7	1,497	-0.47%
2019/03/14	31	25.40	45	25.55	25.40	-14	1,490	-0.94%
2019/03/11	0	0.00	2	25.95	25.95	-2	1,497	-0.13%
2019/03/07	3	25.50	0	0.00	25.25	3	1,502	0.20%
2019/03/05	7	26.27	1	26.40	26.15	6	1,531	0.39%
2019/03/04	0	0.00	5	26.90	26.90	-5	1,528	-0.33%
2019/02/26	20	26.30	21	26.38	26.00	-1	1,481	-0.07%
2019/02/25	1	25.85	0	0.00	25.85	1	1,444	0.07%
2019/02/22	0	0.00	1	26.20	26.00	-1	1,435	-0.07%
2019/02/20	1	25.40	0	0.00	25.20	1	1,413	0.07%
2019/02/19	2	25.23	0	0.00	25.25	2	1,412	0.14%
2019/02/15	3	25.05	0	0.00	25.20	3	1,406	0.21%
2019/02/13	2	25.83	0	0.00	25.75	2	1,392	0.14%
2019/01/29	4	25.49	0	0.00	25.45	4	1,337	0.30%
2019/01/28	3	26.18	1	26.10	26.10	2	1,328	0.15%
2019/01/25	19	27.10	15	27.51	26.60	4	1,318	0.30%
2019/01/24	3	26.97	11	26.87	27.30	-8	1,185	-0.67%
2019/01/22	2	24.88	1	24.85	24.75	1	1,083	0.09%
2019/01/21	2	24.78	0	0.00	24.70	2	1,075	0.19%
2019/01/18	1	25.10	3	25.20	25.10	-2	1,074	-0.19%
2019/01/17	0	0.00	1	25.30	25.20	-1	1,070	-0.09%
2019/01/16	1	25.75	0	0.00	25.40	1	1,064	0.09%
2019/01/14	8	25.59	5	25.60	25.35	3	1,027	0.29%
2019/01/11	3	25.82	5	25.86	26.30	-2	1,010	-0.20%
2019/01/10	5	24.79	0	0.00	24.70	5	963	0.52%
2019/01/09	3	25.10	1	25.60	25.05	2	948	0.21%
2019/01/07	0	0.00	27	25.15	25.15	-27	884	-3.05%
2019/01/04	1	23.00	9	22.90	22.90	-8	868	-0.92%
2019/01/03	24	24.13	4	23.90	23.90	20	865	2.31%
2019/01/02	3	24.75	0	0.00	24.90	3	856	0.35%
2018/12/28	4	25.81	1	26.10	25.60	3	846	0.35%
2018/12/27	5	26.91	0	0.00	26.65	5	833	0.60%
2018/12/26	5	27.59	198	28.05	27.40	-193	798	-24.16%	大賣/鉅額交易
2018/12/25	9	26.54	3	27.23	27.05	6	729	0.82%
2018/12/24	19	26.44	5	27.46	27.80	14	668	2.09%
2018/12/22	9	24.81	0	0.00	26.40	9	587	1.53%
2018/12/21	0	0.00	68	24.21	25.45	-68	533	-12.75%
2018/12/20	9	22.82	38	23.00	23.15	-29	452	-6.41%
2018/12/19	12	23.59	6	23.95	24.10	6	423	1.42%
2018/12/18	0	0.00	4	22.00	22.00	-4	369	-1.08%
2018/12/13	2	20.05	0	0.00	20.15	2	340	0.59%
2018/12/12	3	20.05	0	0.00	20.15	3	339	0.88%
2018/12/11	0	0.00	2	19.85	19.85	-2	341	-0.59%
2018/12/10	2	19.38	0	0.00	19.40	2	343	0.58%
2018/12/06	3	20.03	0	0.00	19.75	3	347	0.86%
2018/12/05	1	20.95	0	0.00	21.20	1	341	0.29%
2018/12/04	3	21.65	0	0.00	21.55	3	342	0.88%
2018/12/03	26	21.52	15	21.53	21.85	11	345	3.19%
2018/11/30	2	21.05	0	0.00	21.00	2	341	0.59%
2018/11/29	2	21.23	0	0.00	21.25	2	338	0.59%
2018/11/27	0	0.00	1	18.60	19.90	-1	292	-0.34%
2018/11/23	1	18.10	0	0.00	18.15	1	288	0.35%
2018/11/22	2	18.38	0	0.00	18.35	2	288	0.69%
2018/11/21	1	18.40	0	0.00	18.50	1	289	0.35%
2018/11/20	0	0.00	1	18.40	18.50	-1	289	-0.35%
2018/11/19	1	18.60	0	0.00	18.80	1	289	0.34%
2018/11/16	2	18.10	2	18.25	18.30	0	289	0.00%
2018/11/15	1	17.50	1	17.65	18.05	0	288	0.00%
2018/11/14	3	17.45	3	17.60	17.70	0	294	0.00%
2018/11/13	1	17.00	2	17.55	17.60	-1	302	-0.33%
2018/11/08	1	17.65	0	0.00	17.60	1	313	0.32%
2018/11/05	1	17.70	0	0.00	17.70	1	351	0.28%
2018/11/02	3	18.10	11	18.05	18.20	-8	355	-2.25%
2018/11/01	18	16.89	15	17.41	17.60	3	352	0.85%
2018/10/31	0	0.00	1	16.00	16.00	-1	353	-0.28%
2018/10/26	1	16.25	0	0.00	16.15	1	382	0.26%
2018/10/25	1	16.80	0	0.00	16.70	1	395	0.25%
2018/10/23	3	17.95	0	0.00	17.80	3	433	0.69%
2018/10/17	1	19.00	0	0.00	18.90	1	830	0.12%
2018/10/15	0	0.00	2	19.18	19.00	-2	930	-0.21%
2018/10/12	0	0.00	3	18.57	18.85	-3	944	-0.32%
2018/10/11	1	18.20	7	18.11	18.05	-6	979	-0.61%
2018/10/08	2	19.80	0	0.00	20.00	2	1,005	0.20%
2018/10/05	2	20.23	7	20.36	20.35	-5	1,012	-0.49%
2018/10/04	2	21.10	0	0.00	21.20	2	1,025	0.20%
2018/10/03	1	21.95	0	0.00	22.10	1	1,041	0.10%
2018/10/01	26	23.30	0	0.00	23.20	26	1,067	2.44%
2018/09/28	2	24.35	0	0.00	24.00	2	1,092	0.18%
2018/09/20	1	25.15	0	0.00	25.05	1	1,526	0.07%
2018/09/19	1	25.40	0	0.00	25.35	1	1,677	0.06%
2018/09/18	1	25.50	0	0.00	25.60	1	1,683	0.06%
2018/09/14	0	0.00	2	25.45	25.65	-2	1,707	-0.12%
2018/09/13	0	0.00	1	25.10	24.70	-1	1,710	-0.06%
2018/09/10	3	24.97	9	24.87	24.90	-6	1,716	-0.35%
2018/09/07	4	26.31	6	26.07	26.10	-2	1,719	-0.12%
2018/09/06	3	28.25	6	28.25	28.00	-3	1,722	-0.17%
2018/08/31	1	28.90	0	0.00	29.00	1	1,763	0.06%
2018/08/29	1	29.05	0	0.00	29.05	1	1,774	0.06%
2018/08/28	2	29.08	0	0.00	29.05	2	1,779	0.11%
2018/08/20	1	29.50	1	29.70	29.15	0	1,772	0.00%
2018/08/17	0	0.00	2	30.50	30.40	-2	1,767	-0.11%
2018/08/15	3	31.02	20	31.13	30.90	-17	1,763	-0.96%
2018/08/14	0	0.00	5	31.83	31.90	-5	1,758	-0.28%
2018/08/13	1	30.40	0	0.00	31.30	1	1,741	0.06%
2018/08/10	1	32.30	0	0.00	32.20	1	1,724	0.06%
2018/08/09	3	32.30	0	0.00	32.25	3	1,722	0.17%
2018/08/08	1	32.65	4	32.65	32.65	-3	1,718	-0.17%
2018/08/07	0	0.00	2	32.93	33.20	-2	1,713	-0.12%
2018/08/06	2	32.30	0	0.00	32.20	2	1,706	0.12%
2018/08/02	2	32.33	0	0.00	32.35	2	1,711	0.12%
2018/08/01	28	33.82	0	0.00	33.55	28	1,698	1.65%
2018/07/31	0	0.00	2	33.90	33.80	-2	1,686	-0.12%
2018/07/30	26	35.10	0	0.00	34.20	26	1,676	1.55%
2018/07/27	2	35.70	1	36.60	35.70	1	1,648	0.06%
2018/07/26	11	36.13	27	35.94	36.05	-16	1,620	-0.99%
2018/07/25	27	36.86	69	35.21	37.40	-42	1,533	-2.74%
2018/07/24	46	32.76	34	33.22	34.85	12	1,353	0.89%
2018/07/23	34	34.02	8	33.38	34.15	26	1,244	2.09%
2018/07/20	4	31.55	1	31.70	31.30	3	1,159	0.26%
2018/07/19	6	32.31	0	0.00	32.20	6	1,144	0.52%
2018/07/18	20	35.23	22	34.91	35.30	-2	1,130	-0.18%
2018/07/17	17	34.92	11	34.75	35.30	6	1,091	0.55%
2018/07/16	4	34.85	8	34.30	34.50	-4	1,064	-0.38%
2018/07/13	9	34.88	8	34.53	34.55	1	1,054	0.09%
2018/07/12	10	34.63	3	34.98	34.50	7	1,039	0.67%
2018/07/11	6	32.90	15	34.95	35.10	-9	1,017	-0.88%
2018/07/09	4	34.13	1	34.20	34.00	3	978	0.31%
2018/07/06	10	34.48	10	34.55	34.90	0	956	0.00%
2018/07/05	13	35.32	19	35.80	35.50	-6	916	-0.65%
2018/07/04	16	34.04	16	34.02	34.25	0	855	0.00%
2018/07/03	30	35.11	26	35.24	34.25	4	830	0.48%
2018/07/02	31	36.24	2	36.70	36.40	29	763	3.80%
2018/06/29	48	33.96	24	34.93	35.55	24	614	3.91%
2018/06/28	3	33.70	3	31.78	33.30	0	480	0.00%