慧洋-KY (2637)-永豐金-新莊券商分點個股進出

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
70.6
漲跌
▲0.5
漲幅
+0.71%
成交量
14,002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－永豐金-新莊券商分點個股進出

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-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	18	72.56	2	71.70	70.60	16	7,500	0.21%
2024/05/08	11	73.24	5	75.78	70.10	6	7,300	0.08%
2024/05/07	1	71.90	3	71.87	71.90	-2	6,779	-0.03%
2024/05/03	0	0.00	2	69.30	69.00	-2	6,492	-0.03%
2024/05/02	0	0.00	1	69.00	67.80	-1	6,450	-0.02%
2024/04/30	14	68.21	22	68.67	68.10	-8	6,441	-0.12%
2024/04/29	6	70.13	9	69.60	68.90	-3	6,401	-0.05%
2024/04/26	5	68.36	0	0.00	68.70	5	6,323	0.08%
2024/04/25	0	0.00	1	67.30	67.10	-1	6,323	-0.02%
2024/04/24	2	68.10	1	67.90	67.50	1	6,433	0.02%
2024/04/23	3	68.27	2	68.80	69.20	1	6,346	0.02%
2024/04/22	23	68.89	50	68.49	69.20	-27	6,217	-0.43%
2024/04/19	7	66.80	6	65.67	66.30	1	5,846	0.02%
2024/04/18	3	63.57	1	63.40	64.70	2	5,649	0.04%
2024/04/16	1	66.00	2	63.45	62.90	-1	5,686	-0.02%
2024/04/15	6	66.20	0	0.00	66.00	6	5,747	0.10%
2024/04/12	0	0.00	17	66.15	66.70	-17	5,782	-0.29%
2024/04/10	1	63.20	0	0.00	63.20	1	6,140	0.02%
2024/04/09	1	60.80	13	63.37	63.70	-12	6,134	-0.20%
2024/04/08	0	57.70	0	0.00	58.50	0	5,986	0.00%
2024/04/03	1	57.50	1	57.70	57.40	0	5,976	0.00%
2024/04/02	0	0.00	1	57.30	57.30	-1	6,020	-0.02%
2024/03/28	0.1	59.20	0	0.00	58.90	0.1	6,350	0.00%
2024/03/27	0	0.00	1	58.70	60.00	-1	6,487	-0.02%
2024/03/26	3.1	59.90	1	61.20	59.50	2.1	6,719	0.03%
2024/03/25	1.1	61.80	0	0.00	61.90	1.1	6,756	0.02%
2024/03/22	1	60.30	2	61.80	61.80	-1	6,852	-0.01%
2024/03/21	2	60.60	0	0.00	60.60	2	7,038	0.03%
2024/03/19	1	61.40	4	60.95	61.50	-3	7,029	-0.04%
2024/03/18	1	57.80	0	0.00	58.60	1	7,055	0.01%
2024/03/15	3	59.07	0	0.00	58.90	3	7,025	0.04%
2024/03/13	2	60.60	0	0.00	60.60	2	6,970	0.03%
2024/03/12	0	0.00	1.1	62.06	61.50	-1.1	7,058	-0.01%
2024/03/11	1	61.40	60	61.12	61.60	-59	7,280	-0.81%
2024/03/08	65	60.98	2	61.40	60.80	63	8,102	0.78%
2024/03/07	6	59.75	5	60.08	59.80	1	8,665	0.01%
2024/03/06	3.1	61.40	1	60.50	60.10	2.1	8,832	0.02%
2024/03/05	1	62.00	1	61.90	61.70	0	8,838	0.00%
2024/03/04	1	61.20	9	61.70	62.00	-8	8,891	-0.09%
2024/03/01	0	0.00	1	60.40	61.10	-1	9,499	-0.01%
2024/02/29	0	0.00	2.1	61.35	61.40	-2.1	9,495	-0.02%
2024/02/27	1	58.10	4	59.55	58.10	-3	9,318	-0.03%
2024/02/26	1	58.00	4.1	58.99	59.30	-3.1	9,164	-0.03%
2024/02/22	0	0.00	4	55.60	56.80	-4	8,926	-0.04%
2024/02/21	2	56.50	35	56.72	56.50	-33	8,768	-0.38%
2024/02/20	40	54.77	14	55.43	54.90	26	8,562	0.30%
2024/02/19	1	53.90	5	54.02	53.90	-4	8,457	-0.05%
2024/02/16	4	52.50	3	52.80	53.00	1	8,409	0.01%
2024/02/15	0	0.00	7	51.46	52.40	-7	8,403	-0.08%
2024/02/05	0	51.30	0	0.00	51.00	0	8,382	0.00%
2024/02/02	1	51.90	0	0.00	51.60	1	8,383	0.01%
2024/02/01	1	51.80	21	53.18	53.20	-20	8,353	-0.24%
2024/01/31	2	51.75	1	51.50	51.30	1	8,291	0.01%
2024/01/30	1	51.80	1.3	51.97	52.00	-0.3	8,286	0.00%
2024/01/26	0	0.00	1	51.80	51.60	-1	8,291	-0.01%
2024/01/24	3	53.00	7	52.94	52.30	-4	8,292	-0.05%
2024/01/23	0	0.00	0.1	52.30	52.50	-0.1	8,292	0.00%
2024/01/22	2.1	52.00	2	52.25	52.20	0.1	8,300	0.00%
2024/01/19	3	51.73	4	52.40	52.10	-1	8,297	-0.01%
2024/01/18	11	51.45	5	52.88	53.20	6	8,281	0.07%
2024/01/17	2	50.60	2	51.15	50.30	0	8,162	0.00%
2024/01/16	1	50.80	6	50.53	50.90	-5	8,140	-0.06%
2024/01/12	1	52.20	1	51.80	52.10	0	8,160	0.00%
2024/01/10	5	50.70	0	0.00	51.10	5	8,197	0.06%
2024/01/09	0	0.00	3	52.37	52.50	-3	8,159	-0.04%
2024/01/08	11	53.77	5	53.92	54.00	6	7,997	0.08%
2024/01/05	10	54.34	17	55.19	54.90	-7	7,872	-0.09%
2024/01/04	0	0.00	39	53.20	53.20	-39	7,462	-0.52%
2024/01/03	7	52.69	3	52.40	52.10	4	7,437	0.05%
2024/01/02	2	53.50	4	53.83	52.40	-2	7,479	-0.03%
2023/12/29	0	0.00	2	52.10	52.00	-2	7,457	-0.03%
2023/12/28	17	52.18	1	52.20	51.90	16	7,560	0.21%
2023/12/27	6	53.48	5	53.60	53.50	1	7,538	0.01%
2023/12/26	0	0.00	4.2	51.62	53.00	-4.2	7,480	-0.06%
2023/12/25	9.2	51.08	0	0.00	49.95	9.2	7,324	0.13%
2023/12/22	2	53.10	0	0.00	53.20	2	7,252	0.03%
2023/12/21	2.1	52.11	5	52.62	53.60	-3	7,195	-0.04%
2023/12/20	0	0.00	4.1	51.67	52.00	-4.1	6,995	-0.06%
2023/12/19	6	51.60	6	51.42	51.00	0	6,992	0.00%
2023/12/18	9	51.54	3	51.73	51.30	6	7,084	0.08%
2023/12/15	1	50.90	1	51.30	51.10	0	7,143	0.00%
2023/12/14	1	50.80	1	50.60	50.60	0	7,403	0.00%
2023/12/13	0	0.00	9	51.98	51.50	-9	7,594	-0.12%
2023/12/12	2	50.70	4	51.10	50.70	-2	8,078	-0.02%
2023/12/11	0	0.00	1	50.70	50.90	-1	8,421	-0.01%
2023/12/08	4	50.65	0	0.00	50.60	4	8,403	0.05%
2023/12/07	4	51.18	5	51.10	51.20	-1	8,341	-0.01%
2023/12/06	12	52.88	1	52.90	52.50	11	8,257	0.13%
2023/12/05	31	54.85	24.1	54.22	53.60	6.9	8,049	0.09%
2023/12/04	26	53.82	15	54.33	55.00	11	7,193	0.15%
2023/12/01	0	0.00	3	50.40	50.30	-3	6,548	-0.05%
2023/11/30	1	49.05	0	0.00	48.50	1	6,363	0.02%
2023/11/29	1	48.10	6	48.02	48.15	-5	6,336	-0.08%
2023/11/28	1	48.65	1	49.05	48.90	0	6,225	0.00%
2023/11/27	0	0.00	2.2	46.95	46.60	-2.2	5,540	-0.04%
2023/11/24	2	45.35	15	45.50	45.10	-13	5,446	-0.24%
2023/11/23	0	0.00	1	44.70	44.65	-1	5,462	-0.02%
2023/11/21	1	44.35	0	0.00	44.45	1	5,503	0.02%
2023/11/17	2	44.10	0	0.00	44.10	2	5,642	0.04%
2023/11/15	0	0.00	1	42.90	43.00	-1	5,903	-0.02%
2023/11/14	0	0.00	1	43.00	42.20	-1	6,176	-0.02%
2023/11/10	1	42.60	0	0.00	42.35	1	6,227	0.02%
2023/11/08	1	43.05	2	43.25	43.45	-1	6,361	-0.02%
2023/11/07	1	42.90	0	0.00	42.85	1	6,394	0.02%
2023/11/06	0	0.00	4	42.90	43.40	-4	6,414	-0.06%
2023/11/03	0	0.00	5	43.29	43.20	-5	6,435	-0.08%
2023/11/01	0	0.00	1	41.80	41.80	-1	6,463	-0.02%
2023/10/31	2	42.28	1	42.60	41.70	1	6,473	0.02%
2023/10/27	4	42.15	8	42.93	43.10	-4	6,644	-0.06%
2023/10/26	4	42.53	2	42.35	42.30	2	6,662	0.03%
2023/10/25	1	43.70	0	0.00	43.75	1	6,692	0.01%
2023/10/24	1	44.05	1	43.75	44.00	0	6,692	0.00%
2023/10/23	6	44.48	0	0.00	44.30	6	6,693	0.09%
2023/10/20	12	45.63	2	45.60	45.60	10	6,689	0.15%
2023/10/19	0	0.00	16.1	46.92	47.15	-16.1	6,775	-0.24%
2023/10/17	6	45.92	1	46.70	45.60	5	6,811	0.07%
2023/10/12	5	46.67	0	0.00	47.05	5	6,917	0.07%
2023/10/11	17	47.24	8	48.20	47.15	9	6,906	0.13%
2023/10/06	0	0.00	14	48.54	48.90	-14	6,844	-0.20%
2023/10/05	3.1	47.60	10	48.48	47.30	-7	6,762	-0.10%
2023/10/04	0	0.00	1	47.60	47.90	-1	6,708	-0.01%
2023/10/03	5	46.94	0	0.00	46.50	5	6,612	0.08%
2023/10/02	14	48.10	0	0.00	47.35	14	6,614	0.21%
2023/09/28	0	0.00	35	48.90	48.45	-35	6,576	-0.53%
2023/09/27	33.1	49.17	0	0.00	48.45	33.1	6,577	0.50%
2023/09/26	6.1	48.10	2	48.15	48.75	4.1	6,572	0.06%
2023/09/25	8.1	48.94	0	0.00	48.70	8.1	6,554	0.12%
2023/09/21	2	50.05	6	50.63	49.45	-4	6,474	-0.06%
2023/09/20	13.1	51.41	8	50.70	50.00	5.1	6,315	0.08%
2023/09/19	10	51.03	6	50.82	50.50	4	6,030	0.07%
2023/09/18	10	50.77	3	51.20	50.50	7	5,762	0.12%
2023/09/15	10	51.57	5	51.68	51.40	5	5,563	0.09%
2023/09/14	13	48.73	40	49.34	50.90	-27	4,974	-0.54%
2023/09/13	5	45.90	0	0.00	46.40	5	4,601	0.11%
2023/09/11	1	46.20	0	0.00	45.90	1	4,608	0.02%
2023/09/08	2	46.05	1	46.30	45.80	1	4,591	0.02%
2023/09/07	0	0.00	1	45.60	45.20	-1	4,552	-0.02%
2023/09/01	0	0.00	3	45.55	45.20	-3	4,545	-0.07%
2023/08/31	0	0.00	2	45.73	45.90	-2	4,585	-0.04%
2023/08/30	0	0.00	1	45.60	45.55	-1	4,585	-0.02%
2023/08/29	3	44.92	0.1	45.30	45.50	3	4,615	0.06%
2023/08/25	2	43.50	0	0.00	43.30	2	4,724	0.04%
2023/08/24	1	44.05	0	0.00	43.60	1	4,812	0.02%
2023/08/23	12	45.98	0	0.00	44.65	12	4,852	0.25%
2023/08/22	5.1	45.18	1	45.30	45.15	4.1	4,915	0.08%
2023/08/21	3	45.77	7	45.70	45.80	-4	4,840	-0.08%
2023/08/18	10	47.57	9	47.24	47.50	1	4,706	0.02%
2023/08/17	0	0.00	3	43.68	43.95	-3	4,435	-0.07%
2023/08/16	0.1	42.55	0	0.00	42.25	0.1	4,388	0.00%
2023/08/15	2	42.50	5	42.50	42.85	-3	4,380	-0.07%
2023/08/14	2.1	42.82	2	42.80	41.80	0.1	4,360	0.00%
2023/08/11	0.1	44.90	6	44.98	44.60	-5.9	4,260	-0.14%
2023/08/10	4	45.28	0	0.00	45.25	4	4,239	0.09%
2023/08/09	14	46.10	0	0.00	45.45	14	4,240	0.33%
2023/08/08	1	46.20	0	0.00	46.45	1	4,223	0.02%
2023/08/07	6	46.84	0	0.00	46.90	6	4,196	0.14%
2023/08/02	6.1	46.89	8	47.37	47.35	-1.9	4,185	-0.05%
2023/08/01	4	46.98	2	46.90	47.05	2	4,123	0.05%
2023/07/31	2	45.68	0	0.00	45.55	2	4,046	0.05%
2023/07/28	2	46.68	5	47.16	46.40	-3	4,008	-0.07%
2023/07/27	0	0.00	5.1	46.18	46.05	-5.1	3,924	-0.13%
2023/07/26	0	0.00	4	45.28	45.20	-4	3,930	-0.10%
2023/07/25	3	45.12	3	45.08	44.85	0	3,935	0.00%
2023/07/24	2	45.40	1	45.45	45.45	1	3,904	0.03%
2023/07/20	0	0.00	2	46.10	46.30	-2	3,738	-0.05%
2023/07/18	1	45.65	3	45.85	45.45	-2	3,608	-0.06%
2023/07/13	5	45.64	3.3	45.52	45.15	1.7	3,621	0.05%
2023/07/12	3	46.80	0	0.00	46.60	3	3,597	0.08%
2023/07/10	1	47.20	0	0.00	47.05	1	3,630	0.03%
2023/07/07	1	48.00	0	0.00	48.00	1	3,668	0.03%
2023/07/05	0	0.00	1	48.85	48.85	-1	3,743	-0.03%
2023/07/04	1	49.00	0	0.00	48.75	1	3,852	0.03%
2023/07/03	2	49.85	0	0.00	49.70	2	3,824	0.05%
2023/06/29	1	48.55	10	48.65	48.65	-9	3,744	-0.24%
2023/06/19	0	0.00	1	50.20	50.20	-1	4,175	-0.02%
2023/06/15	10	51.10	0	0.00	50.70	10	4,155	0.24%
2023/06/13	0	0.00	3	50.40	50.30	-3	4,284	-0.07%
2023/06/08	1	50.90	0	0.00	50.80	1	4,597	0.02%
2023/06/05	0	0.00	1	50.50	50.20	-1	4,725	-0.02%
2023/06/01	7	49.79	2	49.75	49.70	5	4,924	0.10%
2023/05/31	5	52.02	0	0.00	51.00	5	5,012	0.10%
2023/05/30	4	53.45	0	0.00	52.30	4	5,388	0.07%
2023/05/29	4	60.10	11	60.25	60.30	-7	5,653	-0.12%
2023/05/26	12	59.86	0	0.00	59.00	12	6,084	0.20%
2023/05/25	5	61.98	2	61.70	61.30	3	6,260	0.05%
2023/05/24	2	62.50	0	0.00	62.90	2	6,258	0.03%
2023/05/19	1	62.90	0	0.00	62.90	1	6,255	0.02%
2023/05/16	1	62.80	1	63.10	62.90	0	6,227	0.00%
2023/05/15	1	62.80	0	0.00	62.70	1	6,235	0.02%
2023/05/09	3	61.80	0	0.00	60.70	3	6,249	0.05%
2023/05/08	2	61.00	0	0.00	61.00	2	6,277	0.03%
2023/05/05	4	61.78	0	0.00	61.10	4	6,320	0.06%
2023/05/02	0	0.00	1	64.00	64.00	-1	6,397	-0.02%
2023/04/28	1	63.20	6	63.48	64.10	-5	6,401	-0.08%
2023/04/27	1	62.40	0	0.00	62.20	1	6,405	0.02%
2023/04/26	2	61.30	0	0.00	62.00	2	6,421	0.03%
2023/04/20	2	63.00	0	0.00	62.70	2	6,450	0.03%
2023/04/19	4	63.93	0	0.00	63.50	4	6,465	0.06%
2023/04/18	2	64.80	0	0.00	64.60	2	6,505	0.03%
2023/04/17	1	65.30	0	0.00	66.00	1	6,485	0.02%
2023/04/14	1	65.20	1	65.10	65.10	0	6,613	0.00%
2023/04/13	3	64.77	0	0.00	64.60	3	6,660	0.05%
2023/04/12	3	65.83	1	66.00	65.80	2	6,635	0.03%
2023/04/11	1	65.70	2	66.00	65.80	-1	6,629	-0.02%
2023/04/10	5	66.76	14	66.94	66.40	-9	6,650	-0.14%
2023/04/07	2	65.50	19	66.35	66.60	-17	6,656	-0.26%
2023/04/06	11	64.80	0	0.00	63.80	11	6,658	0.17%
2023/03/31	0	0.00	4	64.33	64.20	-4	6,801	-0.06%
2023/03/29	3	63.93	0	0.00	63.50	3	8,017	0.04%
2023/03/28	2	65.00	2	64.95	64.10	0	8,393	0.00%
2023/03/27	4	64.70	6	66.18	66.00	-2	8,799	-0.02%
2023/03/24	7	63.87	0	0.00	63.70	7	9,368	0.07%
2023/03/23	11	65.25	1	66.70	64.30	10	9,661	0.10%
2023/03/22	1	68.50	0	0.00	68.50	1	9,562	0.01%
2023/03/21	2	67.50	0	0.00	67.60	2	9,583	0.02%
2023/03/17	8	68.01	0	0.00	67.70	8	9,707	0.08%
2023/03/16	3	68.00	9	67.81	67.60	-6	9,741	-0.06%
2023/03/15	8	68.83	36	68.89	68.60	-28	9,749	-0.29%
2023/03/14	2	68.25	3	68.07	68.20	-1	9,785	-0.01%
2023/03/13	1	66.20	20	65.31	66.00	-19	9,754	-0.19%
2023/03/10	6	67.48	5	67.56	66.50	1	9,724	0.01%
2023/03/09	2	67.10	0.1	67.30	67.00	1.9	9,771	0.02%
2023/03/08	15	68.39	1	67.20	67.20	14	9,788	0.14%
2023/03/07	0	0.00	1.6	68.36	68.30	-1.6	9,822	-0.02%
2023/03/06	25	68.85	1	68.50	68.50	24	9,870	0.24%
2023/03/03	1	69.80	5.4	70.65	70.60	-4.4	9,858	-0.04%
2023/03/02	22	69.80	16	70.44	69.90	6	9,745	0.06%
2023/03/01	7	67.84	7	68.99	67.40	0	9,362	0.00%
2023/02/24	6	66.87	18	67.66	68.00	-12	9,027	-0.13%
2023/02/23	4	64.35	5	64.96	65.50	-1	8,555	-0.01%
2023/02/22	3	62.40	4	62.40	61.90	-1	8,291	-0.01%
2023/02/21	3	60.90	3	61.73	61.80	0	8,291	0.00%
2023/02/20	4	60.10	0	0.00	60.50	4	8,451	0.05%
2023/02/17	7	60.21	0	0.00	60.20	7	8,532	0.08%
2023/02/16	4	61.00	0	0.00	61.10	4	8,596	0.05%
2023/02/15	0	0.00	2	61.40	61.00	-2	8,730	-0.02%
2023/02/13	0	0.00	1.1	60.31	61.10	-1.1	8,853	-0.01%
2023/02/10	3	61.30	0	0.00	61.30	3	9,038	0.03%
2023/02/09	0	0.00	6	62.40	62.00	-6	9,162	-0.07%
2023/02/08	0	61.60	0	0.00	62.10	0	9,368	0.00%
2023/02/07	0	0.00	10	61.70	61.70	-10	9,407	-0.11%
2023/02/06	8	60.56	1	60.90	61.20	7	9,474	0.07%
2023/02/03	4	62.30	4	61.85	61.60	0	9,524	0.00%
2023/02/02	3	61.87	2	61.80	61.90	1	9,532	0.01%
2023/02/01	2	61.20	0	61.20	61.20	2	9,558	0.02%
2023/01/31	1	60.50	10	60.60	60.70	-9	9,590	-0.09%
2023/01/30	7	59.67	0	0.00	59.90	7	9,621	0.07%
2023/01/17	1	59.80	6	59.22	59.80	-5	9,647	-0.05%
2023/01/16	13	58.15	1	59.20	58.50	12	9,738	0.12%
2023/01/13	2	59.00	2	59.45	58.80	0	9,758	0.00%
2023/01/12	13	59.41	1	59.60	59.20	12	9,819	0.12%
2023/01/11	4	60.40	4	60.00	60.00	0	9,844	0.00%
2023/01/10	11	61.10	0	0.00	60.10	11	9,885	0.11%
2023/01/09	1	59.70	1	60.00	60.80	0	9,986	0.00%
2023/01/06	5	60.30	1	60.30	60.00	4	10,019	0.04%
2023/01/05	0	0.00	4	60.50	60.80	-4	10,026	-0.04%
2023/01/04	9	60.49	2	60.45	60.00	7	10,126	0.07%
2022/12/30	5	62.00	0	0.00	61.40	5	10,203	0.05%
2022/12/29	10	61.60	11	61.50	61.40	-1	10,319	-0.01%
2022/12/28	3	61.07	2	62.40	61.30	1	10,428	0.01%
2022/12/27	4	62.28	9	62.93	62.10	-5	10,510	-0.05%
2022/12/26	3	62.87	6	63.15	62.70	-3	10,577	-0.03%
2022/12/23	2	65.00	12	64.80	64.80	-10	10,549	-0.09%
2022/12/22	15	65.04	42	66.60	67.00	-27	10,436	-0.26%
2022/12/21	28	64.43	32	64.17	64.80	-4	9,828	-0.04%
2022/12/20	49	63.36	22	63.68	62.80	27	9,502	0.28%
2022/12/19	32	63.29	10	62.88	61.90	22	9,246	0.24%
2022/12/16	43	64.96	59	65.15	64.40	-16	8,936	-0.18%
2022/12/15	24	61.58	31	62.72	63.50	-7	8,658	-0.08%
2022/12/13	3	59.80	2	60.20	59.60	1	8,698	0.01%
2022/12/12	1	59.60	1	59.20	58.90	0	8,849	0.00%
2022/12/09	0	0.00	6	59.88	60.10	-6	8,953	-0.07%
2022/12/08	1	57.80	1	57.50	57.80	0	9,250	0.00%
2022/12/07	3	58.87	5	59.38	58.20	-2	9,439	-0.02%
2022/12/06	4	58.83	0	0.00	57.90	4	9,468	0.04%
2022/12/05	1	61.80	1	61.50	61.30	0	9,428	0.00%
2022/12/02	1	62.20	0	0.00	61.50	1	9,492	0.01%
2022/12/01	1	63.30	2	62.30	61.50	-1	9,529	-0.01%
2022/11/30	2	61.20	4	61.80	61.90	-2	9,486	-0.02%
2022/11/28	0	0.00	1	59.40	59.40	-1	9,552	-0.01%
2022/11/25	3	61.03	5	60.98	60.70	-2	9,562	-0.02%
2022/11/24	2	59.40	3	59.40	59.80	-1	9,497	-0.01%
2022/11/23	2	57.80	0	0.00	58.70	2	9,479	0.02%
2022/11/22	1	57.00	1	57.00	57.20	0	9,543	0.00%
2022/11/21	1	57.00	0	0.00	56.40	1	9,576	0.01%
2022/11/18	4	57.68	0	0.00	57.70	4	9,624	0.04%
2022/11/17	3	58.70	0	0.00	58.50	3	9,620	0.03%
2022/11/16	1	60.30	10	59.39	59.00	-9	9,648	-0.09%
2022/11/15	6	58.55	4	58.30	58.50	2	9,664	0.02%
2022/11/14	6	58.23	13	58.15	58.30	-7	9,673	-0.07%
2022/11/11	4	57.98	4	57.80	57.30	0	9,690	0.00%
2022/11/10	1	57.30	10	57.03	56.80	-9	9,642	-0.09%
2022/11/08	13	56.97	16	57.60	56.70	-3	9,791	-0.03%
2022/11/07	5	56.04	4	55.75	55.60	1	9,677	0.01%
2022/11/04	0	0.00	15	53.63	54.90	-15	9,596	-0.16%
2022/11/03	7	51.14	2	51.20	51.40	5	9,419	0.05%
2022/11/02	2	52.30	11	52.25	52.00	-9	9,427	-0.10%
2022/11/01	1	51.10	0	0.00	51.10	1	9,403	0.01%
2022/10/31	5	52.72	4	52.20	52.30	1	9,403	0.01%
2022/10/27	3	53.93	0	0.00	54.10	3	9,421	0.03%
2022/10/26	2	52.80	0	0.00	53.70	2	9,417	0.02%
2022/10/25	0	0.00	2	54.70	54.40	-2	9,401	-0.02%
2022/10/24	5	55.10	14	55.83	55.40	-9	9,443	-0.10%
2022/10/21	3	53.73	0	0.00	53.00	3	9,368	0.03%
2022/10/20	2	52.30	2	52.70	53.00	0	9,375	0.00%
2022/10/19	10	55.40	0	0.00	54.50	10	9,370	0.11%
2022/10/18	4	54.48	1	54.80	54.70	3	9,388	0.03%
2022/10/17	4	50.95	104	51.67	53.50	-100	9,488	-1.05%	大賣/
2022/10/14	6	54.10	6.8	54.00	54.00	-0.8	9,776	-0.01%
2022/10/13	2	53.70	2	53.15	51.60	0	9,780	0.00%
2022/10/12	2	54.60	0	0.00	53.80	2	9,889	0.02%
2022/10/11	1	56.20	4	57.30	56.10	-3	9,820	-0.03%
2022/10/07	0	0.00	3	58.63	58.90	-3	9,705	-0.03%
2022/10/06	2	56.80	4	58.00	58.30	-2	9,651	-0.02%
2022/10/05	104	57.22	4	57.60	57.40	100	9,582	1.04%	大買/
2022/10/04	2	56.00	15	55.99	56.50	-13	9,528	-0.14%
2022/10/03	2	52.55	8	52.58	53.90	-6	9,458	-0.06%
2022/09/30	3	50.67	0	0.00	51.70	3	9,524	0.03%
2022/09/29	2	51.50	0	0.00	51.20	2	9,759	0.02%
2022/09/28	8	53.33	4.5	51.50	51.50	3.5	10,070	0.03%
2022/09/27	5	55.06	1	54.80	55.50	4	10,023	0.04%
2022/09/26	6	56.17	3.6	55.95	55.20	2.4	10,039	0.02%
2022/09/23	2	58.30	3	58.50	57.90	-1	10,118	-0.01%
2022/09/22	4	58.82	4	58.55	58.00	0	10,163	0.00%
2022/09/21	2	58.15	17	58.03	59.70	-15	9,902	-0.15%
2022/09/20	2	55.90	1	55.70	55.40	1	9,725	0.01%
2022/09/19	7	55.50	7	56.06	55.10	0	10,215	0.00%
2022/09/16	4	58.25	6	58.85	59.10	-2	10,379	-0.02%
2022/09/15	3	58.90	12	58.84	59.00	-9	10,546	-0.09%
2022/09/14	0	0.00	11	56.67	56.70	-11	10,629	-0.10%
2022/09/13	4	55.13	0	0.00	54.60	4	10,650	0.04%
2022/09/12	15	55.89	21.4	56.02	55.80	-6.4	10,866	-0.06%
2022/09/08	2	52.90	1	52.80	52.70	1	10,952	0.01%
2022/09/07	2	54.00	2	54.10	54.20	0	11,060	0.00%
2022/09/06	6	55.62	3	55.43	55.10	3	11,209	0.03%
2022/09/05	0	0.00	2	54.50	54.30	-2	11,412	-0.02%
2022/09/02	1	54.70	4	54.38	54.10	-3	11,571	-0.03%
2022/09/01	0	0.00	1	56.00	55.80	-1	11,840	-0.01%
2022/08/31	10	57.47	9	57.24	57.90	1	12,072	0.01%
2022/08/30	2	58.10	4	58.15	57.90	-2	12,243	-0.02%
2022/08/29	8	58.40	0	0.00	58.00	8	12,384	0.06%
2022/08/26	2	62.15	1.7	62.68	62.60	0.4	12,564	0.00%
2022/08/25	8	62.49	1	62.50	62.20	7	12,740	0.05%
2022/08/24	6	64.13	5	62.90	62.80	1	13,040	0.01%
2022/08/23	3.1	63.92	0	0.00	63.80	3.1	13,155	0.02%
2022/08/22	59	65.00	39.3	64.71	64.90	19.7	13,280	0.15%
2022/08/19	6	68.30	1	68.30	68.10	5	13,663	0.04%
2022/08/18	40	69.39	35	69.94	69.30	5	13,935	0.04%
2022/08/17	4	69.60	3	69.47	69.20	1	14,208	0.01%
2022/08/16	5	69.20	0	0.00	68.50	5	14,467	0.03%
2022/08/15	3.3	68.96	18	68.40	69.60	-14.7	15,072	-0.10%
2022/08/12	0	0.00	1	68.80	68.60	-1	15,127	-0.01%
2022/08/11	13	67.16	2	66.80	66.90	11	15,344	0.07%
2022/08/10	1	67.50	2	67.50	66.90	-1	15,521	-0.01%
2022/08/09	8	66.75	6	67.32	67.40	2	15,835	0.01%
2022/08/08	4	66.70	21	66.53	66.70	-17	16,152	-0.11%
2022/08/05	1	67.10	3	67.37	67.50	-2	16,343	-0.01%
2022/08/04	11	66.69	3	66.37	66.40	8	16,756	0.05%
2022/08/03	5	67.14	3	67.57	67.20	2	17,114	0.01%
2022/07/29	10	69.50	23	69.02	68.60	-13	18,835	-0.07%
2022/07/27	1	67.80	3	68.17	68.30	-2	20,306	-0.01%
2022/07/26	3	67.40	1	67.40	67.60	2	20,545	0.01%
2022/07/25	2	67.80	2	67.80	68.00	0	20,856	0.00%
2022/07/22	1	68.30	6	69.32	69.50	-5	20,982	-0.02%
2022/07/21	2	69.20	3	71.40	68.20	-1	21,120	0.00%
2022/07/20	16	68.10	11	67.80	67.20	5	20,998	0.02%
2022/07/19	19	68.34	14	67.89	67.80	5	21,373	0.02%
2022/07/18	0	0.00	1	66.40	66.50	-1	21,806	0.00%
2022/07/15	3	65.47	0	0.00	65.30	3	22,470	0.01%
2022/07/14	0	0.00	1	65.80	66.30	-1	23,861	0.00%
2022/07/13	1	65.00	0.1	66.10	64.70	0.9	24,483	0.00%
2022/07/12	2	63.75	2	63.55	64.00	0	24,813	0.00%
2022/07/11	12	67.57	3	67.17	67.10	9	25,378	0.04%
2022/07/08	6	67.22	5.1	67.11	67.10	0.9	25,436	0.00%
2022/07/07	9.1	63.30	9	64.70	65.60	0.1	25,271	0.00%
2022/07/06	3	66.17	6	66.68	65.30	-3	25,067	-0.01%
2022/07/05	3	63.83	4	64.28	64.30	-1	24,880	0.00%
2022/07/04	3	61.40	0	0.00	62.10	3	24,830	0.01%
2022/07/01	2	61.50	0	0.00	61.80	2	24,789	0.01%
2022/06/30	4	65.85	1.2	66.32	65.00	2.8	24,566	0.01%
2022/06/29	3	67.90	1	67.60	67.90	2	24,375	0.01%
2022/06/28	2	69.65	2	70.20	70.30	0	24,253	0.00%
2022/06/27	12	71.23	11	71.43	71.20	1	24,082	0.00%
2022/06/24	8	68.45	6	69.10	66.80	2	23,592	0.01%
2022/06/22	7.3	70.09	3.2	69.00	68.00	4.1	23,057	0.02%
2022/06/21	2.2	73.60	3.1	72.92	73.10	-0.9	22,630	0.00%
2022/06/20	5.1	74.01	6	75.32	72.60	-0.9	22,392	0.00%
2022/06/17	6	79.28	1	79.40	78.60	5	22,053	0.02%
2022/06/16	9.2	81.13	7	83.11	80.00	2.2	21,857	0.01%
2022/06/15	3.2	83.71	0	0.00	83.60	3.2	21,658	0.01%
2022/06/14	16.1	85.26	8	85.13	85.40	8.1	21,510	0.04%
2022/06/13	12.1	88.03	3	87.87	87.30	9.1	21,437	0.04%
2022/06/10	19.3	90.16	7	90.44	91.00	12.3	21,527	0.06%
2022/06/09	13	94.47	5	94.52	93.10	8	21,528	0.04%
2022/06/08	14	99.21	7	99.69	98.20	7	21,804	0.03%
2022/06/07	10	104.45	3	104.50	104.50	7	22,353	0.03%
2022/06/06	6	104.00	11	104.45	102.00	-5	22,305	-0.02%
2022/06/02	3	103.00	1	103.50	103.50	2	22,127	0.01%
2022/06/01	4	99.58	48	100.05	102.00	-44	22,033	-0.20%
2022/05/31	2	97.70	2	97.55	97.60	0	21,879	0.00%
2022/05/30	2	97.55	4	97.38	97.80	-2	21,952	-0.01%
2022/05/27	37	98.15	5	97.66	97.50	32	21,887	0.15%
2022/05/26	4	99.78	17	99.81	100.50	-13	21,470	-0.06%
2022/05/25	7	99.47	6	98.85	97.70	1	21,354	0.00%
2022/05/24	10	97.86	27	97.64	97.20	-17	21,214	-0.08%
2022/05/23	42	98.53	35	98.78	97.40	7	21,216	0.03%
2022/05/20	2	93.80	17	93.95	93.60	-15	20,693	-0.07%
2022/05/19	13	90.45	12	90.18	91.90	1	20,716	0.00%
2022/05/18	7	93.44	6.4	93.65	93.40	0.6	20,599	0.00%
2022/05/17	11.4	93.38	3	93.13	91.80	8.4	20,581	0.04%
2022/05/16	14	93.94	14	94.34	95.50	0	20,511	0.00%
2022/05/13	12	95.58	3	95.60	94.60	9	20,239	0.04%
2022/05/12	18	98.98	5	99.24	94.50	13	20,084	0.06%
2022/05/11	54	99.76	22	98.33	98.00	32	19,675	0.16%
2022/05/10	31	103.06	31	104.13	101.00	0	19,482	0.00%
2022/05/09	59	104.63	51.3	101.19	100.50	7.7	18,875	0.04%
2022/05/06	13	105.85	13	105.65	108.00	0	18,397	0.00%
2022/05/05	8	103.06	22.5	104.17	105.00	-14.5	17,863	-0.08%
2022/05/04	21	96.76	52.1	98.47	100.50	-31.1	17,011	-0.18%
2022/05/03	13.4	92.06	14	92.70	94.60	-0.6	16,316	0.00%
2022/04/29	15.1	91.34	19	91.95	92.20	-3.9	16,138	-0.02%
2022/04/28	3	88.00	4.3	88.45	87.00	-1.3	15,888	-0.01%
2022/04/27	7	86.41	9	86.47	86.00	-2	15,709	-0.01%
2022/04/26	16.2	86.65	13	89.23	85.40	3.2	15,567	0.02%
2022/04/25	36.5	90.74	24	88.70	88.30	12.5	15,288	0.08%
2022/04/22	66.8	98.66	57	99.25	97.80	9.8	14,841	0.07%
2022/04/21	9.5	101.61	49.8	102.27	100.50	-40.3	14,272	-0.28%
2022/04/20	49.5	100.89	47.3	103.10	98.60	2.2	13,562	0.02%
2022/04/19	23	98.56	34.1	99.32	98.50	-11.1	12,164	-0.09%
2022/04/18	20	97.43	1.2	97.96	95.80	18.9	11,499	0.16%
2022/04/15	29	97.17	47.3	95.69	99.30	-18.3	11,147	-0.16%
2022/04/14	1	90.10	13	90.94	91.10	-12	10,553	-0.11%
2022/04/13	2	88.75	3	89.17	88.40	-1	10,569	-0.01%
2022/04/12	4	87.73	2.6	87.56	87.70	1.4	10,571	0.01%
2022/04/11	2	90.55	20.8	91.52	90.50	-18.8	10,472	-0.18%
2022/04/08	2	87.55	2	88.15	88.50	0	10,337	0.00%
2022/04/07	0.5	85.56	0	0.00	84.80	0.5	10,279	0.00%
2022/04/01	0	0.00	3	85.90	87.50	-3	10,292	-0.03%
2022/03/30	0	0.00	3	86.60	86.90	-3	10,330	-0.03%
2022/03/29	5.2	86.72	4	86.95	86.30	1.2	10,363	0.01%
2022/03/28	2	84.40	0	0.00	86.50	2	10,438	0.02%
2022/03/25	11.2	85.50	0	0.00	84.70	11.2	10,660	0.11%
2022/03/24	8	86.58	0	0.00	86.40	8	10,848	0.07%
2022/03/23	1	87.60	4	88.43	88.00	-3	11,509	-0.03%
2022/03/22	2.1	87.54	0	0.00	86.70	2.1	12,102	0.02%
2022/03/21	0	88.00	0	0.00	87.80	0	12,365	0.00%
2022/03/18	2.1	88.00	0	0.00	88.30	2.1	12,395	0.02%
2022/03/17	0	88.50	2	88.60	88.50	-2	12,374	-0.02%
2022/03/16	17.1	90.43	26	87.62	87.50	-8.9	12,354	-0.07%
2022/03/15	38	97.73	9	97.00	92.20	29	12,199	0.24%
2022/03/14	17	100.95	24	101.75	99.40	-7	12,142	-0.06%
2022/03/11	17	98.64	6	99.17	99.50	11	11,808	0.09%
2022/03/10	4	94.58	68.1	95.69	99.50	-64.1	11,305	-0.57%
2022/03/09	6	89.02	14	89.54	90.50	-8	10,610	-0.08%
2022/03/08	10	87.22	0	0.00	85.90	10	10,644	0.09%
2022/03/07	14	89.35	6	89.05	89.90	8	10,536	0.08%
2022/03/04	41.3	93.56	8	92.65	91.50	33.3	10,468	0.32%
2022/03/03	10	92.80	16.5	93.63	93.50	-6.5	10,289	-0.06%
2022/03/02	7	91.69	5	91.42	92.00	2	10,161	0.02%
2022/03/01	6	91.33	9	92.20	92.70	-3	10,086	-0.03%
2022/02/25	40	91.52	36	90.76	89.90	4	9,997	0.04%
2022/02/24	17	90.84	12	92.50	89.80	5	9,799	0.05%
2022/02/23	47	91.13	61	90.88	91.90	-14	9,637	-0.15%
2022/02/22	12	89.61	7.1	89.69	89.50	4.9	9,332	0.05%
2022/02/21	5	89.32	3	90.07	90.00	2	9,196	0.02%
2022/02/18	2	89.75	23.2	89.87	89.90	-21.2	9,023	-0.23%
2022/02/17	22	89.13	1	89.50	88.50	21	8,932	0.24%
2022/02/16	0	0.00	10	86.02	89.60	-10	8,823	-0.11%
2022/02/15	3	85.07	18	84.68	84.30	-15	8,687	-0.17%
2022/02/14	18	83.70	14	83.98	83.20	4	8,690	0.05%
2022/02/11	14	84.14	12	83.00	83.00	2	8,694	0.02%
2022/02/10	14	84.11	14	83.76	84.00	0	8,765	0.00%
2022/02/09	2	81.25	2	80.95	81.00	0	8,665	0.00%
2022/02/08	3	79.90	12	79.09	79.80	-9	8,694	-0.10%
2022/01/26	1	74.30	1.1	73.98	73.40	-0.1	9,113	0.00%
2022/01/25	1	74.70	0	0.00	73.10	1	9,189	0.01%
2022/01/24	8	75.01	4	75.23	75.90	4	9,262	0.04%
2022/01/21	0	0.00	2	76.80	77.50	-2	9,285	-0.02%
2022/01/19	3	76.07	0	0.00	74.90	3	9,303	0.03%
2022/01/18	0	0.00	1	79.00	79.00	-1	9,205	-0.01%
2022/01/14	1	77.10	3	77.73	79.10	-2	9,374	-0.02%
2022/01/13	1	78.20	0	0.00	78.20	1	9,432	0.01%
2022/01/12	0	0.00	1	79.20	78.00	-1	9,517	-0.01%
2022/01/11	2	79.60	2	79.20	79.40	0	9,558	0.00%
2022/01/10	1	79.00	14.2	80.01	79.60	-13.2	9,759	-0.14%
2022/01/07	12	80.18	0	0.00	79.80	12	9,786	0.12%
2022/01/06	18	82.81	22	82.08	81.60	-4	9,897	-0.04%
2022/01/05	2	81.45	1	82.20	81.40	1	9,908	0.01%
2022/01/04	2	80.70	0	0.00	81.00	2	10,021	0.02%
2022/01/03	5	79.60	2	79.45	80.30	3	10,181	0.03%
2021/12/30	5	82.14	0	0.00	81.60	5	10,494	0.05%
2021/12/29	1	83.20	5	82.88	82.60	-4	10,668	-0.04%
2021/12/28	4	83.00	2	83.60	81.90	2	10,790	0.02%
2021/12/27	2	82.95	1	83.60	82.50	1	11,021	0.01%
2021/12/24	8	82.16	1	82.50	82.80	7	11,269	0.06%
2021/12/23	25	82.66	23.5	83.95	83.10	1.5	11,531	0.01%
2021/12/22	5	83.24	4	83.48	83.50	1	11,633	0.01%
2021/12/21	10.2	82.41	21	83.80	83.50	-10.8	11,559	-0.09%
2021/12/20	7	84.23	3	84.10	83.00	4	11,394	0.04%
2021/12/17	11	84.26	31.1	84.11	83.40	-20.1	11,254	-0.18%
2021/12/16	17.5	78.43	30	80.08	79.70	-12.5	10,636	-0.12%
2021/12/15	0	0.00	18	75.99	77.50	-18	10,067	-0.18%
2021/12/14	4	71.45	9	70.70	70.50	-5	9,882	-0.05%
2021/12/13	0	0.00	2	73.55	73.20	-2	9,896	-0.02%
2021/12/10	4	73.50	2	72.70	72.60	2	9,981	0.02%
2021/12/09	5	74.56	1	76.00	74.70	4	10,063	0.04%
2021/12/08	18	77.07	1.1	78.00	75.70	16.9	10,226	0.17%
2021/12/07	3	74.07	3	75.50	75.30	0	10,085	0.00%
2021/12/06	1	74.40	2	74.65	74.10	-1	10,137	-0.01%
2021/12/03	6	74.10	3	74.10	73.00	3	10,232	0.03%
2021/12/02	1	73.50	26.1	75.60	74.90	-25.1	10,590	-0.24%
2021/12/01	2	72.70	4	72.48	72.70	-2	10,660	-0.02%
2021/11/30	2	71.70	17	73.02	73.10	-15	11,010	-0.14%
2021/11/29	1	69.00	1	71.00	70.60	0	11,221	0.00%
2021/11/26	5	71.14	1	73.30	69.80	4	11,592	0.03%
2021/11/25	4	73.20	1	74.00	74.00	3	11,822	0.03%
2021/11/24	1	73.20	0	0.00	73.20	1	12,403	0.01%
2021/11/19	0	0.00	2	69.70	69.50	-2	13,714	-0.01%
2021/11/18	0	0.00	1	70.90	71.10	-1	15,042	-0.01%
2021/11/17	1	70.80	0	0.00	70.80	1	15,308	0.01%
2021/11/16	0	0.00	2	72.30	72.80	-2	15,561	-0.01%
2021/11/15	4	71.18	1	73.20	70.60	3	16,377	0.02%
2021/11/12	1	70.50	15	73.34	73.20	-14	16,816	-0.08%
2021/11/11	3	71.40	5	72.06	70.60	-2	16,780	-0.01%
2021/11/10	1.5	72.70	4	72.45	72.60	-2.5	16,824	-0.01%
2021/11/09	2	72.30	25	72.71	72.90	-23	16,866	-0.14%
2021/11/08	9	70.82	2	70.50	71.60	7	16,862	0.04%
2021/11/05	18	69.86	15	69.29	70.30	3	16,934	0.02%
2021/11/04	4	71.45	6	71.48	69.10	-2	17,083	-0.01%
2021/11/03	9	69.10	9	68.61	68.00	0	17,159	0.00%
2021/11/02	2	67.05	2	66.90	66.70	0	17,617	0.00%
2021/11/01	1	66.80	3	66.97	67.00	-2	17,840	-0.01%
2021/10/29	1	65.70	0	0.00	65.30	1	17,819	0.01%
2021/10/28	3	65.50	2	65.90	64.60	1	17,868	0.01%
2021/10/27	2	67.20	2	66.10	65.70	0	18,117	0.00%
2021/10/26	2	67.90	1	67.80	68.00	1	18,603	0.01%
2021/10/25	2	68.80	3	68.73	68.70	-1	19,193	-0.01%
2021/10/22	5	68.46	3	68.33	68.20	2	19,525	0.01%
2021/10/21	0	0.00	3	70.13	70.20	-3	19,883	-0.02%
2021/10/20	0	0.00	2	69.50	68.80	-2	20,089	-0.01%
2021/10/18	7	65.41	7	66.81	67.70	0	20,902	0.00%
2021/10/14	1	66.50	1	68.40	68.20	0	21,392	0.00%
2021/10/13	5.2	69.04	1	71.40	67.70	4.2	21,481	0.02%
2021/10/12	6	69.82	1	71.00	69.60	5	22,429	0.02%
2021/10/08	3	75.17	0	0.00	76.30	3	22,963	0.01%
2021/10/07	1	74.30	14.2	77.02	75.50	-13.2	23,501	-0.06%
2021/10/06	33	71.45	41	72.23	71.30	-8	23,866	-0.03%
2021/10/05	4.2	68.35	3	68.57	71.50	1.2	24,268	0.00%
2021/10/04	19.1	73.81	18	70.61	70.50	1.1	24,809	0.00%
2021/10/01	18	75.96	0.5	79.00	74.40	17.5	25,770	0.07%
2021/09/30	4	80.13	12	80.53	80.90	-8	26,652	-0.03%
2021/09/29	5	77.90	5	79.44	77.00	0	27,527	0.00%
2021/09/28	4	77.83	1	77.80	77.90	3	28,566	0.01%
2021/09/27	4	81.08	4	79.85	79.20	0	29,831	0.00%
2021/09/24	2	80.55	3	80.93	81.20	-1	33,083	0.00%
2021/09/22	2	78.70	2	77.90	77.80	0	37,267	0.00%
2021/09/17	1	79.80	1.3	79.17	80.00	-0.3	39,933	0.00%
2021/09/16	28	79.40	29	78.92	79.30	-1	42,963	0.00%
2021/09/14	2	79.10	6	80.28	78.30	-4	48,285	-0.01%
2021/09/13	28.3	79.30	28	80.94	79.50	0.3	51,510	0.00%
2021/09/10	3.5	77.84	4	77.98	78.80	-0.5	51,714	0.00%
2021/09/09	60	78.31	52	78.76	78.20	8	53,088	0.02%
2021/09/08	8	78.55	3	78.47	79.40	5	53,904	0.01%
2021/09/07	10	80.01	13	81.25	78.20	-3	55,329	-0.01%
2021/09/06	17	79.78	13	78.70	77.70	4	55,943	0.01%
2021/09/03	51	80.51	41	83.92	81.30	10	56,818	0.02%
2021/09/02	2	82.80	2	84.25	84.60	0	56,864	0.00%
2021/09/01	21	86.88	5	85.64	83.50	16	57,142	0.03%
2021/08/31	6	89.55	7	90.26	89.50	-1	57,798	0.00%
2021/08/30	48	90.45	52	90.84	90.50	-4	58,324	-0.01%
2021/08/27	53	88.34	62	88.36	88.80	-9	58,913	-0.02%
2021/08/26	22	89.75	6	90.62	89.70	16	61,224	0.03%
2021/08/25	8	89.68	18	90.02	91.00	-10	62,654	-0.02%
2021/08/24	26	89.55	50	90.03	87.00	-24	62,379	-0.04%
2021/08/23	0	0.00	30.2	87.30	87.30	-30.2	61,844	-0.05%
2021/08/20	3	79.00	7	78.64	79.40	-4	62,542	-0.01%
2021/08/19	19	81.75	21.1	81.96	76.70	-2.1	62,969	0.00%
2021/08/18	3	78.70	18.1	77.24	81.60	-15.1	62,946	-0.02%
2021/08/17	18	76.17	3	77.00	74.20	15	63,698	0.02%
2021/08/16	2	76.80	0	0.00	76.10	2	65,314	0.00%
2021/08/13	2	77.85	8	78.46	76.10	-6	66,434	-0.01%
2021/08/12	24	77.16	23	77.77	77.90	1	67,719	0.00%
2021/08/11	8.2	75.91	5	76.62	76.40	3.2	68,500	0.00%
2021/08/10	11.1	79.69	6	79.22	77.10	5.1	68,870	0.01%
2021/08/09	70	81.95	40	80.79	79.60	30	69,060	0.04%
2021/08/06	52	84.54	32	83.86	82.00	20	69,491	0.03%
2021/08/05	1.2	80.08	7	79.94	79.20	-5.8	69,395	-0.01%
2021/08/04	6	78.23	1	77.90	78.50	5	69,542	0.01%
2021/08/03	5	78.54	0	0.00	77.90	5	70,666	0.01%
2021/08/02	9	77.88	7	78.90	79.00	2	70,835	0.00%
2021/07/30	15	80.88	9	81.00	78.00	6	70,764	0.01%
2021/07/29	21	80.05	33	80.19	83.20	-12	70,488	-0.02%
2021/07/28	3	76.43	2	75.85	75.70	1	70,084	0.00%
2021/07/27	27	78.05	17	77.62	75.00	10	69,851	0.01%
2021/07/26	21.1	79.46	6	80.57	78.00	15.1	69,664	0.02%
2021/07/23	1	80.70	21	80.59	81.60	-20	69,686	-0.03%
2021/07/22	24.2	78.19	21.1	78.64	78.20	3.1	69,480	0.00%
2021/07/21	32	82.47	17	79.64	79.50	15	69,262	0.02%
2021/07/20	13.6	83.56	10	84.70	83.00	3.6	69,033	0.01%
2021/07/19	17.2	87.35	18	87.81	86.60	-0.8	70,040	0.00%
2021/07/16	30.4	92.68	24	91.76	88.00	6.4	70,757	0.01%
2021/07/15	16	89.45	40	87.84	91.40	-24	70,483	-0.03%
2021/07/14	43.1	85.37	8	85.21	83.10	35.1	71,253	0.05%
2021/07/13	19.1	89.81	8.1	88.23	88.00	11	71,451	0.02%
2021/07/12	45	97.16	59	98.13	95.00	-14	71,273	-0.02%
2021/07/09	29.5	96.95	29	96.19	95.00	0.5	70,768	0.00%
2021/07/08	46	99.78	108.3	99.29	101.00	-62.3	70,237	-0.09%	大賣/
2021/07/07	84.3	98.00	57	98.49	96.40	27.3	69,118	0.04%
2021/07/06	33	101.72	29.1	102.96	99.90	3.9	68,179	0.01%
2021/07/05	66.2	101.72	45	102.53	99.30	21.2	67,273	0.03%
2021/07/02	60	110.52	43.1	109.58	109.50	16.9	66,281	0.03%
2021/07/01	133.1	114.76	105.1	116.13	111.00	28	65,435	0.04%	大買/大賣/
2021/06/30	75.2	105.96	123.1	107.62	110.50	-47.9	62,480	-0.08%	大賣/
2021/06/29	136	107.12	117	104.27	100.50	19	60,994	0.03%	大買/大賣/
2021/06/28	64.3	107.35	51	108.16	107.00	13.3	59,009	0.02%
2021/06/25	144	102.37	137	102.78	102.00	7	56,329	0.01%	大買/大賣/
2021/06/24	96	91.83	100.3	94.01	98.10	-4.3	53,319	-0.01%
2021/06/23	120.3	94.90	95.1	96.42	89.80	25.2	50,069	0.05%	大買/
2021/06/22	118	98.07	97	97.57	99.70	21	47,918	0.04%	大買/
2021/06/21	12	90.52	65.2	90.69	90.70	-53.2	44,599	-0.12%
2021/06/18	23	79.74	32	81.26	82.50	-9	44,279	-0.02%
2021/06/17	18	74.13	41	73.38	75.00	-23	43,059	-0.05%
2021/06/16	150	75.01	137	74.89	71.70	13	42,298	0.03%	大買/大賣/
2021/06/15	33	73.69	66	74.14	74.30	-33	40,804	-0.08%
2021/06/11	122	71.22	171	70.43	70.50	-49	39,747	-0.12%	大買/大賣/
2021/06/10	19	66.11	20	66.51	67.80	-1	38,670	0.00%
2021/06/09	86	67.32	55	66.98	66.90	31	38,325	0.08%
2021/06/08	59	68.98	33	69.01	67.50	26	37,791	0.07%
2021/06/07	69	68.16	46	66.68	65.40	23	36,736	0.06%
2021/06/04	75.1	73.67	56	72.74	70.20	19.1	35,885	0.05%
2021/06/03	252	78.44	215.2	78.84	76.70	36.8	34,724	0.11%	大買/大賣/
2021/06/02	96	72.84	210.7	75.50	77.00	-114.7	32,196	-0.36%	大賣/鉅額交易
2021/06/01	48	67.90	45	68.26	70.00	3	30,426	0.01%
2021/05/31	88	69.51	104.6	69.98	67.40	-16.6	29,963	-0.06%	大賣/
2021/05/28	127	69.35	93	69.52	68.60	34	29,180	0.12%	大買/
2021/05/27	35	67.82	33	67.11	68.20	2	28,200	0.01%
2021/05/26	80	67.43	33	66.82	66.10	47	27,470	0.17%
2021/05/25	61	67.95	61.3	66.79	65.50	-0.3	26,646	0.00%
2021/05/24	41	70.72	38	71.84	70.00	3	25,420	0.01%
2021/05/21	73.3	64.77	82	65.18	67.70	-8.7	23,704	-0.04%
2021/05/20	40	65.03	28	65.16	61.70	12	22,447	0.05%
2021/05/19	11	63.68	8	63.69	64.90	3	21,046	0.01%
2021/05/18	12	56.17	7	58.64	59.00	5	20,204	0.02%
2021/05/17	6	54.45	18	54.44	53.70	-12	19,623	-0.06%
2021/05/14	23	58.20	26	58.55	59.60	-3	19,165	-0.02%
2021/05/13	19	59.73	56	57.55	57.50	-37	18,372	-0.20%
2021/05/12	9.5	67.77	47	65.72	63.80	-37.5	17,695	-0.21%
2021/05/11	45	75.11	19	75.67	70.80	26	17,218	0.15%
2021/05/10	12	72.24	18	74.09	75.10	-6	15,994	-0.04%
2021/05/07	9	64.17	9	64.20	68.30	0	15,655	0.00%
2021/05/06	7	67.16	1	67.00	66.10	6	15,376	0.04%
2021/05/05	14	65.04	16.4	67.77	68.50	-2.4	15,070	-0.02%
2021/05/04	11.1	67.00	38.1	67.61	67.00	-27	14,815	-0.18%
2021/05/03	21	74.48	17	75.10	74.40	4	14,627	0.03%
2021/04/29	5	68.62	12	68.47	70.80	-7	14,362	-0.05%
2021/04/28	2	66.40	5.1	66.65	66.50	-3.1	14,027	-0.02%
2021/04/27	5	65.26	2	66.50	66.10	3	13,789	0.02%
2021/04/26	7.3	61.46	6	63.13	64.30	1.3	13,492	0.01%
2021/04/23	41.1	56.24	44	56.71	58.60	-2.9	13,222	-0.02%
2021/04/22	52	56.57	18	54.81	54.10	34	12,087	0.28%
2021/04/21	48	52.90	37.3	53.44	53.90	10.7	11,255	0.10%
2021/04/20	65	48.37	49	48.35	49.00	16	10,506	0.15%
2021/04/19	66	46.60	44.3	45.05	46.90	21.7	9,456	0.23%
2021/04/16	0	0.00	10	41.34	42.75	-10	8,607	-0.12%
2021/04/15	0	0.00	1	38.65	38.90	-1	8,037	-0.01%
2021/04/14	0	0.00	3	37.47	38.00	-3	7,958	-0.04%
2021/04/13	7	38.10	0	0.00	38.20	7	7,811	0.09%
2021/04/12	12.5	38.85	0	0.00	38.40	12.5	7,710	0.16%
2021/04/09	3.3	37.53	72	37.53	37.55	-68.7	7,495	-0.92%
2021/04/08	15	40.06	2	39.75	39.50	13	7,199	0.18%
2021/04/07	4	40.08	9	40.37	40.00	-5	6,955	-0.07%
2021/04/06	3	37.45	1	37.80	38.90	2	6,566	0.03%
2021/04/01	39	36.43	36	36.05	36.45	3	6,256	0.05%
2021/03/31	1	34.85	50.2	35.45	35.80	-49.2	5,819	-0.85%
2021/03/30	25	32.59	0	0.00	32.95	25	5,335	0.47%
2021/03/29	25	32.91	0	0.00	33.00	25	5,308	0.47%
2021/03/25	20	31.05	0	0.00	30.85	20	5,535	0.36%
2021/03/24	10.1	31.85	0	0.00	32.00	10.1	5,523	0.18%
2021/03/23	10	32.15	1	32.40	32.40	9	5,456	0.16%
2021/03/22	0	0.00	2	33.00	32.95	-2	5,314	-0.04%
2021/03/19	31	32.11	1	31.90	32.00	30	5,046	0.59%
2021/03/18	2	31.18	1	31.00	31.45	1	4,834	0.02%
2021/03/16	2	29.58	2	29.65	29.90	0	4,630	0.00%
2021/03/15	0	0.00	0.1	29.68	29.85	-0.1	4,593	0.00%
2021/03/11	0	0.00	10	29.00	28.80	-10	4,490	-0.22%
2021/03/10	0	0.00	5	28.75	28.85	-5	4,446	-0.11%
2021/03/09	1	28.65	1	28.85	28.65	0	4,404	0.00%
2021/03/05	7	28.43	1.1	28.26	27.90	5.9	4,276	0.14%
2021/03/03	1	27.05	3	27.60	27.95	-2	4,080	-0.05%
2021/02/25	3	27.90	2	27.53	27.90	1	3,963	0.03%
2021/02/22	0	0.00	2	26.67	26.65	-2	3,778	-0.05%
2021/02/19	1.1	26.07	0	0.00	26.40	1.1	3,758	0.03%
2021/02/18	0	0.00	4	26.83	26.75	-4	3,721	-0.11%
2021/02/17	0	0.00	1.1	25.38	25.75	-1.1	3,617	-0.03%
2021/02/05	0	0.00	2	24.55	24.65	-2	3,550	-0.06%
2021/02/03	1	24.20	0	0.00	24.35	1	3,530	0.03%
2021/02/02	0	0.00	2	24.05	24.50	-2	3,541	-0.06%
2021/01/22	0	0.00	1	24.35	24.50	-1	3,437	-0.03%
2021/01/15	0	0.00	5	26.37	26.00	-5	3,227	-0.15%
2021/01/14	2	27.88	4	27.58	27.60	-2	3,095	-0.06%
2021/01/13	3	27.17	0	0.00	27.00	3	2,920	0.10%
2021/01/12	13	27.47	3	27.03	26.75	10	2,810	0.36%
2021/01/07	1	24.30	0	0.00	24.05	1	2,241	0.04%
2021/01/05	0	0.00	1	25.10	24.95	-1	2,144	-0.05%
2021/01/04	0	0.00	2	24.85	24.90	-2	2,076	-0.10%
2020/12/29	2	25.10	6	25.13	24.70	-4	1,997	-0.20%
2020/12/28	11	25.09	5	25.10	25.15	6	1,902	0.32%
2020/12/24	4	24.20	0	0.00	24.05	4	1,732	0.23%
2020/12/22	5	24.86	6	24.70	23.85	-1	1,668	-0.06%
2020/12/21	1	25.15	8	25.23	25.20	-7	1,463	-0.48%
2020/12/18	0	0.00	1	23.90	23.75	-1	1,234	-0.08%
2020/12/16	0	0.00	1	23.00	23.05	-1	1,148	-0.09%
2020/12/09	1	23.10	0	0.00	23.15	1	1,053	0.09%
2020/12/07	1	22.20	0	0.00	22.00	1	1,000	0.10%
2020/11/18	0	0.00	1	22.20	22.15	-1	1,045	-0.10%
2020/11/10	1	21.50	0	0.00	21.70	1	1,115	0.09%
2020/10/30	0	0.00	49.6	21.24	21.20	-49.6	1,161	-4.27%
2020/10/29	0	0.00	49.1	21.39	21.50	-49.1	1,153	-4.26%
2020/10/28	0	0.00	10	21.70	21.65	-10	1,158	-0.86%
2020/10/27	0	0.00	25.3	21.80	21.75	-25.3	1,159	-2.18%
2020/10/26	1	21.95	59.2	21.85	21.95	-58.2	1,164	-5.00%
2020/10/23	1	21.55	59	21.64	21.60	-58	1,171	-4.95%
2020/10/22	0	0.00	43	21.55	21.50	-43	1,212	-3.55%
2020/10/21	0	0.00	44	21.63	21.60	-44	1,226	-3.59%
2020/10/20	2	21.65	0	0.00	21.60	2	1,237	0.16%
2020/09/23	0	0.00	30	21.70	21.65	-30	1,441	-2.08%
2020/09/22	31	21.96	0	0.00	21.90	31	1,465	2.11%
2020/09/21	0	0.00	0.1	22.45	22.30	-0.1	1,460	0.00%
2020/09/18	1	22.10	0	0.00	22.35	1	1,469	0.07%
2020/09/11	1	22.50	0	0.00	22.30	1	1,640	0.06%
2020/09/08	1	23.30	0	0.00	23.10	1	1,665	0.06%
2020/09/07	1	23.25	0	0.00	23.25	1	1,699	0.06%
2020/09/03	5	22.94	0	0.00	23.00	5	1,752	0.29%
2020/09/01	7	23.30	0	0.00	23.25	7	2,211	0.32%
2020/08/31	0	0.00	0	23.25	23.15	0	2,262	0.00%
2020/08/27	1	22.85	0	0.00	22.75	1	2,274	0.04%
2020/08/26	5	22.83	0	0.00	22.80	5	2,292	0.22%
2020/08/25	10	22.69	0	0.00	22.70	10	2,312	0.43%
2020/08/24	6	22.16	0	0.00	22.20	6	2,335	0.26%
2020/08/20	1	21.85	0	0.00	22.00	1	2,446	0.04%
2020/08/19	0	0.00	0.1	23.05	22.90	-0.1	2,450	0.00%
2020/08/13	0	0.00	2	22.85	22.80	-2	2,524	-0.08%
2020/08/12	0	0.00	0.1	22.90	22.75	-0.1	2,536	0.00%
2020/07/10	1	22.85	0	0.00	22.85	1	2,729	0.04%
2020/07/07	0	0.00	3	23.70	23.70	-3	2,693	-0.11%
2020/07/06	1	23.60	5	23.60	23.65	-4	2,691	-0.15%
2020/07/03	1	25.20	1	25.20	25.20	0	2,659	0.00%
2020/07/01	5	24.90	0	0.00	25.10	5	2,583	0.19%
2020/06/10	2	24.45	0	0.00	24.40	2	2,515	0.08%
2020/06/05	3	24.50	0	0.00	24.30	3	2,126	0.14%
2020/06/03	0	0.00	11	23.37	23.60	-11	2,092	-0.53%
2020/06/02	6	23.23	2	23.30	23.35	4	2,091	0.19%
2020/06/01	1	23.05	0	0.00	23.00	1	2,088	0.05%
2020/05/29	5	22.62	0	0.00	22.65	5	2,060	0.24%
2020/05/28	2	23.00	0	0.00	22.55	2	2,026	0.10%
2020/05/27	0	0.00	2	23.80	23.30	-2	1,981	-0.10%
2020/05/26	2	24.00	0	0.00	23.65	2	1,948	0.10%
2020/05/21	1	23.95	0	0.00	24.20	1	1,847	0.05%
2020/05/14	2	23.85	0	0.00	23.40	2	1,751	0.11%
2020/05/11	2	24.60	0	0.00	24.60	2	1,728	0.12%
2020/05/04	2	24.70	0	0.00	24.50	2	1,773	0.11%
2020/04/30	0	0.00	2	24.75	25.15	-2	1,773	-0.11%
2020/04/29	3	24.30	0	0.00	24.40	3	1,784	0.17%
2020/04/22	0	0.00	2	23.30	23.45	-2	1,871	-0.11%
2020/04/21	1	24.05	0	0.00	23.60	1	1,880	0.05%
2020/04/16	2	23.78	0	0.00	23.85	2	1,871	0.11%
2020/04/08	0	0.00	1	23.00	22.95	-1	1,887	-0.05%
2020/04/06	1	21.60	0	0.00	21.80	1	1,876	0.05%
2020/03/16	0	0.00	2	23.70	23.85	-2	1,688	-0.12%
2020/03/11	0	0.00	1	26.70	26.50	-1	1,560	-0.06%
2020/03/10	0	0.00	1	26.15	26.45	-1	1,551	-0.06%
2020/02/19	0	0.00	2	27.73	27.85	-2	1,388	-0.14%
2020/01/30	0	0.00	1	28.20	28.15	-1	1,428	-0.07%
2020/01/20	1	29.35	0	0.00	29.30	1	1,379	0.07%
2020/01/06	2	29.10	0	0.00	29.05	2	1,427	0.14%
2020/01/03	2	29.40	0	0.00	29.30	2	1,413	0.14%
2020/01/02	0	0.00	9	29.60	29.50	-9	1,411	-0.64%
2019/12/23	0	0.00	1	29.25	29.30	-1	1,756	-0.06%
2019/12/16	5	29.26	0	0.00	29.50	5	1,862	0.27%
2019/12/11	9	29.75	0	0.00	29.75	9	1,832	0.49%
2019/12/10	1	29.90	1	29.85	29.85	0	1,845	0.00%
2019/11/21	6	29.50	0	0.00	29.45	6	2,160	0.28%
2019/10/22	0	0.00	29	31.05	31.00	-29	2,464	-1.18%
2019/10/16	0	0.00	4	30.65	30.65	-4	2,694	-0.15%
2019/10/15	0	0.00	10	30.65	30.70	-10	2,710	-0.37%
2019/10/14	25	30.82	0	0.00	30.85	25	2,703	0.92%
2019/10/04	10	30.45	0	0.00	30.50	10	2,658	0.38%
2019/10/03	2	29.40	2	29.60	29.60	0	2,596	0.00%
2019/09/27	0	0.00	21	30.01	30.00	-21	2,430	-0.86%
2019/09/26	20	30.35	15	30.25	30.20	5	2,424	0.21%
2019/09/24	0	0.00	10	30.13	30.10	-10	2,391	-0.42%
2019/09/03	0	0.00	20	32.85	32.45	-20	2,141	-0.93%
2019/09/02	10	32.15	0	0.00	32.60	10	2,091	0.48%
2019/08/30	1	31.80	0	0.00	31.80	1	2,034	0.05%
2019/08/29	10	31.75	0	0.00	32.00	10	1,986	0.50%
2019/08/23	0	0.00	1	31.20	31.20	-1	1,915	-0.05%
2019/08/06	0	0.00	10	31.05	31.15	-10	1,696	-0.59%
2019/08/05	1	31.65	0	0.00	31.65	1	1,656	0.06%
2019/08/01	0	0.00	2	32.15	32.10	-2	1,595	-0.13%
2019/07/29	0	0.00	1	32.95	32.95	-1	1,557	-0.06%
2019/07/26	2	33.50	0	0.00	33.35	2	1,527	0.13%
2019/07/25	1	35.20	1	35.20	35.20	0	1,473	0.00%
2019/07/23	1	34.90	1	35.10	35.05	0	1,349	0.00%
2019/07/22	11	35.40	2	35.75	35.80	9	1,281	0.70%
2019/07/18	4	33.85	3	33.70	33.70	1	1,121	0.09%
2019/07/17	5	32.80	0.2	32.75	32.95	4.8	1,030	0.46%
2019/07/16	5	32.55	0	0.00	32.80	5	1,002	0.50%
2019/07/09	0	0.00	5	32.17	32.20	-5	931	-0.54%
2019/07/03	0	0.00	0.1	31.15	31.20	-0.1	862	-0.01%
2019/06/25	0	0.00	5	31.20	31.20	-5	883	-0.57%
2019/06/21	0	0.00	1	30.80	30.80	-1	852	-0.12%
2019/06/19	2	30.05	0	0.00	30.10	2	804	0.25%
2019/05/03	0	0.00	2	30.00	30.00	-2	850	-0.24%
2019/04/02	5	29.35	0	0.00	29.35	5	708	0.71%
2019/04/01	5	29.65	0	0.00	29.85	5	681	0.73%
2019/03/29	11	30.05	0	0.00	30.15	11	651	1.69%
2019/03/21	3	29.65	0	0.00	29.60	3	658	0.46%
2019/03/19	0	0.00	22	30.00	29.85	-22	655	-3.35%
2019/02/27	0	0.00	1	29.75	29.70	-1	687	-0.15%
2019/02/26	1	29.60	0	0.00	29.55	1	675	0.15%
2019/01/21	5	29.50	0	0.00	29.50	5	762	0.66%
2019/01/10	22	29.50	0	0.00	29.55	22	989	2.22%
2018/12/25	0	0.00	1	28.80	28.70	-1	1,678	-0.06%
2018/12/20	1	29.60	0	0.00	29.60	1	1,692	0.06%
2018/12/19	0	0.00	10	29.40	29.50	-10	1,676	-0.60%
2018/12/07	2	29.85	0	0.00	29.30	2	1,673	0.12%
2018/12/05	0	0.00	0.1	29.50	29.25	-0.1	1,652	0.00%
2018/12/04	0	0.00	10	29.50	29.30	-10	1,659	-0.60%
2018/11/21	0	0.00	1	28.80	28.85	-1	1,650	-0.06%
2018/11/15	0	0.00	1	28.20	28.40	-1	1,671	-0.06%
2018/11/08	0	0.00	5	28.80	28.85	-5	1,666	-0.30%
2018/11/02	0	0.00	2	29.00	29.00	-2	1,676	-0.12%
2018/10/30	10	29.20	0	0.00	28.85	10	1,648	0.61%
2018/10/26	0	0.00	1	29.85	29.85	-1	1,632	-0.06%
2018/10/24	0	0.00	1	30.00	30.00	-1	1,597	-0.06%
2018/10/18	0	0.00	2	30.93	31.45	-2	1,535	-0.13%
2018/10/17	7	31.46	4	30.91	30.85	3	1,499	0.20%
2018/10/16	17	32.39	13	31.72	31.55	4	1,424	0.28%
2018/10/15	4	32.23	3	31.27	31.95	1	1,158	0.09%
2018/10/12	0	0.00	5	30.00	30.45	-5	1,050	-0.48%
2018/10/11	7	29.71	12	29.90	30.05	-5	1,025	-0.49%
2018/10/09	7	31.03	1	31.30	30.95	6	978	0.61%
2018/10/08	0	0.00	11	30.08	30.80	-11	910	-1.21%
2018/10/05	1	29.85	0	0.00	29.95	1	868	0.12%
2018/10/04	0	0.00	1	30.25	30.60	-1	841	-0.12%
2018/10/03	1	30.45	0	0.00	30.10	1	820	0.12%
2018/10/02	1	29.70	0	0.00	29.80	1	803	0.12%
2018/10/01	4	29.90	0	0.00	29.90	4	795	0.50%
2018/09/26	0	0.00	2	29.70	29.70	-2	775	-0.26%
2018/09/18	0	0.00	1	29.40	29.40	-1	750	-0.13%
2018/09/11	0	0.00	1	30.20	30.40	-1	732	-0.14%
2018/09/10	0	0.00	3	30.10	29.90	-3	725	-0.41%
2018/09/05	0	0.00	3	30.23	30.00	-3	712	-0.42%
2018/09/04	0	0.00	1	30.30	30.15	-1	703	-0.14%
2018/08/30	0	0.00	5	30.38	30.35	-5	716	-0.70%
2018/08/21	0	0.00	1	30.80	30.80	-1	635	-0.16%
2018/08/20	0	0.00	1	30.30	30.40	-1	617	-0.16%
2018/08/17	1	30.15	1	30.35	30.00	0	602	0.00%
2018/08/16	2	30.25	2	30.10	30.25	0	599	0.00%
2018/08/15	1	30.00	1	29.95	29.75	0	594	0.00%
2018/08/13	0	0.00	1	29.30	29.75	-1	581	-0.17%
2018/08/06	1	30.90	2	30.70	30.85	-1	531	-0.19%
2018/08/03	0	0.00	4	30.35	30.40	-4	517	-0.77%
2018/07/27	0	0.00	1	30.60	30.60	-1	531	-0.19%
2018/07/26	0	0.00	6	30.50	30.70	-6	517	-1.16%
2018/07/24	0	0.00	14	29.94	29.95	-14	471	-2.97%
2018/07/20	3	29.50	0	0.00	29.55	3	446	0.67%
2018/07/18	0	0.00	1	29.50	29.45	-1	445	-0.22%
2018/07/06	0	0.00	1	28.70	28.25	-1	445	-0.22%
2018/06/11	5	29.50	0	0.00	29.60	5	440	1.14%
2018/06/07	0	0.00	1	29.40	29.45	-1	427	-0.23%
2018/06/01	0	0.00	2	29.10	29.30	-2	434	-0.46%
2018/05/28	10	29.50	0	0.00	29.35	10	431	2.32%
2018/05/02	0	0.00	10	28.35	28.40	-10	439	-2.28%
2018/04/26	10	28.15	0	0.00	28.05	10	454	2.20%
2018/04/13	5	27.90	0	0.00	27.90	5	504	0.99%
2018/04/09	0	0.00	1	27.85	27.85	-1	579	-0.17%
2018/04/02	2	27.70	0	0.00	27.70	2	577	0.35%
2018/03/26	1	27.25	0	0.00	27.50	1	585	0.17%
2018/03/23	2	27.50	0	0.00	27.55	2	589	0.34%
2018/03/22	0	0.00	3	28.25	28.00	-3	601	-0.50%
2018/03/13	0	0.00	2	28.05	28.20	-2	700	-0.29%
2018/03/12	0	0.00	1	28.40	28.30	-1	707	-0.14%
2018/03/07	0	0.00	4	27.83	27.70	-4	821	-0.49%
2018/03/06	0	0.00	1	27.85	27.60	-1	834	-0.12%
2018/03/05	2	27.70	3	27.65	27.80	-1	840	-0.12%
2018/03/02	0	0.00	15	27.72	27.85	-15	841	-1.78%
2018/03/01	0	0.00	3	27.75	27.75	-3	852	-0.35%
2018/02/26	33	27.74	5	27.83	27.65	28	882	3.17%
2018/02/22	0	0.00	1	27.50	27.60	-1	892	-0.11%
2018/02/07	2	27.95	0	0.00	28.00	2	876	0.23%
2018/02/05	1	28.55	0	0.00	28.90	1	850	0.12%
2018/01/23	7	28.84	0	0.00	29.00	7	1,016	0.69%
2018/01/19	1	28.80	0	0.00	28.85	1	1,009	0.10%
2018/01/18	1	29.00	0	0.00	29.00	1	1,021	0.10%
2018/01/15	2	29.23	0	0.00	29.20	2	1,070	0.19%
2018/01/10	1	29.20	0	0.00	29.30	1	1,133	0.09%
2018/01/02	2	28.90	0	0.00	29.10	2	1,138	0.18%