倉佑 (1568)-台新-高雄券商分點個股進出

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

倉佑

(1568)

可現股當沖

股價
27.80
漲跌
▲0.10
漲幅
+0.36%
成交量
83張
產業
上市汽車類股
168人加入追蹤

立即追蹤
本地時間:13:30(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

倉佑 (1568)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/20	2	27.85	0	0.00	27.70	2	493	0.41%
2024/11/13	0	0.00	4	28.29	28.20	-4	506	-0.79%
2024/11/12	0	0.00	1	28.45	28.50	-1	510	-0.20%
2024/11/08	5	29.83	0	0.00	28.70	5	510	0.98%
2024/11/07	13	30.04	0	0.00	30.05	13	504	2.58%
2024/11/04	0.1	29.34	0	0.00	28.90	0.1	515	0.01%
2024/11/01	2	29.28	1	29.35	29.50	1	531	0.19%
2024/10/30	24	31.12	13	30.46	29.75	11	531	2.07%
2024/10/28	4	29.51	1	28.90	28.90	3	465	0.64%
2024/10/25	6	30.86	5	30.94	30.75	1	424	0.23%
2024/10/24	0	0.00	0.1	29.10	28.70	-0.1	306	-0.04%
2024/10/23	2	28.78	0	0.00	28.70	2	309	0.65%
2024/10/18	1	28.70	0	0.00	28.50	1	359	0.28%
2024/10/16	2	28.23	2	28.15	28.25	0	443	0.00%
2024/10/11	0	0.00	2	27.80	27.80	-2	759	-0.26%
2024/10/01	0	0.00	1	28.75	28.75	-1	893	-0.11%
2024/09/27	0	29.15	0	0.00	29.05	0	900	0.00%
2024/09/26	0	0.00	2	29.00	29.00	-2	902	-0.22%
2024/09/25	0	0.00	0.3	29.55	29.35	-0.3	902	-0.03%
2024/09/23	1	29.40	1	29.80	29.60	0	898	0.00%
2024/09/20	1	28.50	0	0.00	28.60	1	890	0.11%
2024/09/10	0	0.00	14	27.55	27.35	-14	898	-1.56%
2024/09/06	0.1	27.60	0	0.00	27.50	0.1	897	0.01%
2024/09/04	1	27.35	0	0.00	27.30	1	898	0.11%
2024/09/02	1	28.35	0	0.00	28.35	1	907	0.11%
2024/08/30	0	0.00	1	28.70	28.70	-1	907	-0.11%
2024/08/29	3	28.37	0	0.00	28.45	3	908	0.33%
2024/08/28	1.3	28.38	15	28.32	28.40	-13.7	907	-1.51%
2024/08/27	1	27.45	0	0.00	27.60	1	903	0.11%
2024/08/26	16	27.81	1	27.95	27.75	15	904	1.66%
2024/08/21	1	26.85	1	27.35	27.10	0	918	0.00%
2024/08/20	3	27.17	0	0.00	27.15	3	931	0.32%
2024/08/19	2	27.28	0	0.00	27.15	2	934	0.21%
2024/08/15	0.2	27.00	0	0.00	26.80	0.2	938	0.02%
2024/08/13	0	0.00	1	27.20	27.25	-1	940	-0.11%
2024/08/08	2	26.80	0	0.00	26.80	2	970	0.21%
2024/08/06	6	26.03	0.1	25.40	25.90	5.9	981	0.60%
2024/08/05	2	26.93	16	27.56	26.70	-14	979	-1.43%
2024/08/02	0	0.00	14	29.67	29.50	-14	993	-1.41%
2024/07/31	0	0.00	0.2	29.60	29.25	-0.2	984	-0.02%
2024/07/29	0	0.00	3	29.10	29.10	-3	983	-0.30%
2024/07/23	1	30.30	0	0.00	30.30	1	974	0.10%
2024/07/22	0	30.50	16.1	30.01	30.25	-16.1	967	-1.66%
2024/07/19	0	0.00	15	32.55	31.55	-15	948	-1.58%
2024/07/18	10	33.32	6	33.26	33.10	4	925	0.43%
2024/07/17	16.1	34.11	27	33.98	34.30	-10.9	904	-1.20%
2024/07/16	49.2	34.53	62	34.61	34.65	-12.8	844	-1.51%
2024/07/15	81.3	32.49	48	32.47	32.65	33.3	649	5.12%
2024/07/11	0.1	31.40	0	0.00	31.20	0.1	533	0.02%
2024/07/10	6	31.05	0	0.00	31.80	6	540	1.11%
2024/07/09	0	0.00	1	31.20	31.20	-1	539	-0.19%
2024/07/08	17.1	32.50	5	32.14	31.80	12.1	537	2.25%
2024/07/05	0	0.00	14	31.53	31.45	-14	494	-2.83%
2024/07/03	1	29.15	0	0.00	29.20	1	451	0.22%
2024/07/01	0	0.00	1	28.40	28.45	-1	450	-0.22%
2024/06/21	1	28.20	0	0.00	28.30	1	470	0.21%
2024/06/20	0	0.00	2	28.30	28.15	-2	471	-0.42%
2024/06/19	2	28.30	0	0.00	28.40	2	472	0.42%
2024/06/11	0	0.00	1	28.50	28.10	-1	494	-0.20%
2024/06/07	2	27.70	1	28.00	28.50	1	507	0.20%
2024/06/06	5	29.05	5	29.00	29.05	0	517	0.00%
2024/06/05	1	29.50	1	29.65	29.40	0	528	0.00%
2024/06/04	2	30.03	0	0.00	29.95	2	571	0.35%
2024/05/29	3	30.10	0	0.00	29.90	3	631	0.48%
2024/05/28	2	30.05	0	0.00	30.05	2	640	0.31%
2024/05/27	0	0.00	1	29.75	29.95	-1	664	-0.15%
2024/05/24	1	31.75	0	0.00	31.80	1	739	0.14%
2024/05/23	0	0.00	1	31.45	31.35	-1	741	-0.13%
2024/05/20	4	31.50	0	0.00	31.50	4	767	0.52%
2024/05/17	0.1	31.45	5	31.15	31.45	-4.9	773	-0.64%
2024/05/16	0	0.00	1	31.65	31.35	-1	787	-0.13%
2024/05/15	1	32.10	3	31.80	31.50	-2	813	-0.25%
2024/05/14	1	31.40	0	0.00	30.85	1	822	0.12%
2024/05/09	0	0.00	0	30.90	30.50	0	803	0.00%
2024/05/08	11	30.95	7	30.99	30.95	4	792	0.51%
2024/05/06	0	0.00	1	29.30	29.45	-1	761	-0.13%
2024/05/03	0	0.00	0	29.25	29.15	0	763	0.00%
2024/05/02	1	29.40	1	29.50	29.40	0	763	0.00%
2024/04/30	2	28.95	0	0.00	28.90	2	763	0.26%
2024/04/29	0	0.00	1	28.60	28.60	-1	768	-0.13%
2024/04/23	1	28.10	0	0.00	28.40	1	786	0.13%
2024/04/22	0	0.00	4	28.05	28.00	-4	796	-0.50%
2024/04/18	2	29.00	0	0.00	28.80	2	796	0.25%
2024/04/17	0	0.00	4	28.90	28.90	-4	804	-0.50%
2024/04/16	0	0.00	4	28.86	28.65	-4	822	-0.49%
2024/04/15	1	29.55	0	0.00	29.55	1	816	0.12%
2024/04/11	1	30.35	0	0.00	30.25	1	815	0.12%
2024/04/10	1	30.90	0	0.00	30.95	1	821	0.12%
2024/04/09	0	0.00	2	31.00	30.90	-2	824	-0.24%
2024/04/08	0	0.00	7	30.76	30.80	-7	826	-0.85%
2024/04/03	2	30.50	0	0.00	30.40	2	834	0.24%
2024/04/02	4	30.94	0	0.00	30.75	4	835	0.48%
2024/03/28	0	0.00	10	30.88	30.75	-10	849	-1.18%
2024/03/27	0	0.00	0.1	30.65	30.75	-0.1	858	-0.02%
2024/03/25	0	0.00	0.1	31.20	31.15	-0.1	867	-0.01%
2024/03/19	1	31.20	0	0.00	30.85	1	974	0.10%
2024/03/15	0.1	30.50	0	0.00	30.40	0.1	1,023	0.01%
2024/03/13	1	30.70	0	0.00	30.70	1	1,253	0.08%
2024/03/12	2	30.53	1	31.60	31.65	1	1,542	0.06%
2024/03/11	2	30.00	1	30.10	29.95	1	1,582	0.06%
2024/03/08	15	30.73	5	30.71	30.50	10	1,597	0.63%
2024/03/07	3	33.42	14	33.43	33.10	-11	1,649	-0.67%
2024/03/06	5	34.44	2	33.90	33.90	3	1,797	0.17%
2024/03/05	1	34.35	0	0.00	33.90	1	1,794	0.06%
2024/03/04	2	34.43	3	34.53	34.55	-1	1,788	-0.06%
2024/03/01	1	34.50	0.3	34.38	34.25	0.7	1,792	0.04%
2024/02/29	9	34.59	6	34.56	34.55	3	1,801	0.17%
2024/02/27	12	34.17	50.2	34.01	34.30	-38.1	1,793	-2.13%
2024/02/26	2.1	33.69	9	33.08	33.70	-6.9	1,730	-0.40%
2024/02/23	0	0.00	5	33.20	32.65	-5	1,740	-0.29%
2024/02/22	9.2	32.67	0	0.00	32.95	9.2	1,771	0.52%
2024/02/21	3	32.23	2	32.28	32.40	1	1,792	0.06%
2024/02/20	3	32.12	0	0.00	32.10	3	1,846	0.16%
2024/02/19	0	0.00	2	32.28	32.05	-2	1,890	-0.11%
2024/02/16	3	31.35	3	31.62	31.65	0	1,998	0.00%
2024/02/15	1	30.60	4	30.30	30.65	-3	2,109	-0.14%
2024/02/05	0	0.00	2	28.65	28.85	-2	2,159	-0.09%
2024/02/02	0	0.00	1	29.10	29.00	-1	2,179	-0.05%
2024/01/29	0	0.00	3	29.48	29.70	-3	2,504	-0.12%
2024/01/26	2	29.40	0	0.00	29.10	2	2,539	0.08%
2024/01/25	3	29.55	0	0.00	29.40	3	2,575	0.12%
2024/01/24	1	29.61	0	0.00	29.60	1	2,608	0.04%
2024/01/23	4.6	29.04	0	0.00	29.30	4.6	2,698	0.17%
2024/01/22	1.4	28.74	0	0.00	28.85	1.4	2,752	0.05%
2024/01/19	0.2	29.10	0	0.00	28.65	0.2	2,798	0.01%
2024/01/17	0.1	29.05	0	0.00	28.80	0.1	3,014	0.00%
2024/01/16	2.2	29.22	0	0.00	29.10	2.2	3,321	0.07%
2024/01/15	1	29.50	1	29.80	29.80	0	3,517	0.00%
2024/01/12	0.1	29.55	0	0.00	29.40	0.1	3,949	0.00%
2024/01/11	6.1	29.88	2	29.93	29.80	4.1	4,095	0.10%
2024/01/10	6.2	30.05	7	30.14	30.10	-0.8	4,140	-0.02%
2024/01/09	0	0.00	0.1	30.95	30.85	-0.1	4,200	0.00%
2024/01/08	1	31.50	1	31.35	31.35	0	4,235	0.00%
2024/01/05	2	31.68	33	31.93	31.45	-31	4,344	-0.71%
2024/01/04	0	0.00	4	32.00	32.00	-4	4,377	-0.09%
2024/01/03	1	32.95	0	0.00	32.90	1	4,391	0.02%
2024/01/02	1	33.15	3	33.28	33.15	-2	4,405	-0.05%
2023/12/29	0.1	33.05	0	0.00	32.90	0.1	4,409	0.00%
2023/12/28	2	33.00	0	0.00	32.95	2	4,407	0.05%
2023/12/27	2	32.95	2	32.93	32.90	0	4,420	0.00%
2023/12/26	3	33.20	3	33.33	33.15	0	4,431	0.00%
2023/12/25	6	33.47	0	0.00	33.25	6	4,438	0.14%
2023/12/22	4	33.45	0	0.00	33.30	4	4,444	0.09%
2023/12/21	16	33.26	1	33.35	33.40	15	4,481	0.33%
2023/12/20	21	33.70	1	33.70	33.70	20	4,501	0.44%
2023/12/19	3	33.03	5	33.21	33.35	-2	4,511	-0.04%
2023/12/18	3	33.77	2	33.78	33.40	1	4,505	0.02%
2023/12/15	18	34.92	7	34.90	34.25	11	4,513	0.24%
2023/12/14	4	35.30	0	0.00	35.00	4	4,510	0.09%
2023/12/13	2	35.75	3	35.33	35.35	-1	4,507	-0.02%
2023/12/12	4	35.31	6	35.24	35.00	-2	4,573	-0.04%
2023/12/11	4	35.34	24	35.41	35.40	-20	4,884	-0.41%
2023/12/08	38	36.48	53	36.41	36.55	-15	5,045	-0.30%
2023/12/07	101.5	37.48	565	37.72	36.00	-463.5	4,954	-9.36%	大買/大賣/鉅額交易
2023/12/06	5	35.57	138.1	36.03	35.90	-133.1	4,665	-2.85%	大賣/鉅額交易
2023/12/05	19.5	34.48	13	34.88	34.95	6.5	4,632	0.14%
2023/12/04	34	35.72	18	35.74	35.25	16	4,642	0.34%
2023/12/01	711	35.69	55	35.67	36.45	656	4,552	14.41%	大買/鉅額交易
2023/11/30	7	33.43	4	33.46	33.65	3	4,398	0.07%
2023/11/29	3	33.45	6	33.66	33.40	-3	4,400	-0.07%
2023/11/28	3	33.02	2	33.20	33.00	1	4,391	0.02%
2023/11/27	2	32.80	6	33.17	32.30	-4	4,389	-0.09%
2023/11/24	2.1	33.26	1	33.20	33.25	1.1	4,414	0.02%
2023/11/23	8	33.66	0	0.00	33.45	8	4,394	0.18%
2023/11/22	4	33.78	6	33.95	33.80	-2	4,367	-0.05%
2023/11/21	8	34.31	12	34.48	33.80	-4	4,340	-0.09%
2023/11/20	18	34.58	21	34.27	34.60	-3	4,294	-0.07%
2023/11/17	31	34.93	36.1	34.70	34.60	-5.1	4,257	-0.12%
2023/11/16	8	34.23	29	34.25	34.15	-21	4,195	-0.50%
2023/11/15	30.4	34.42	28.2	34.43	34.45	2.2	4,139	0.05%
2023/11/14	57	32.96	37	33.05	33.75	20	4,018	0.50%
2023/11/13	11	32.01	8	31.81	31.90	3	3,876	0.08%
2023/11/10	3	30.12	1	30.15	30.10	2	3,794	0.05%
2023/11/09	16.6	29.85	3	29.88	29.80	13.6	3,774	0.36%
2023/11/08	33	33.22	52.1	32.26	30.55	-19.1	3,729	-0.51%
2023/11/07	3	32.58	2	32.83	32.45	1	3,498	0.03%
2023/11/06	4	32.33	3	32.17	32.15	1	3,504	0.03%
2023/11/03	6.2	32.08	8	32.24	32.10	-1.8	3,517	-0.05%
2023/11/02	8	32.46	1	32.75	32.30	7	3,483	0.20%
2023/11/01	2	32.05	0	0.00	32.00	2	3,450	0.06%
2023/10/31	10	32.49	23.4	33.26	32.00	-13.4	3,421	-0.39%
2023/10/30	11	33.23	1.1	33.71	33.00	9.9	3,333	0.30%
2023/10/26	5	34.82	19	35.01	34.00	-14	3,230	-0.43%
2023/10/25	29	35.75	25	36.21	35.30	4	3,145	0.13%
2023/10/24	127.3	38.17	110	37.81	36.90	17.3	3,011	0.57%	大買/大賣/
2023/10/23	120.2	37.41	116	37.18	36.90	4.2	2,697	0.16%	大買/大賣/
2023/10/20	69.5	38.17	124.5	38.28	38.75	-55	2,492	-2.21%	大賣/
2023/10/19	48	35.02	25	34.77	35.45	23	2,059	1.12%
2023/10/18	23	32.62	36	32.64	32.25	-13	1,905	-0.68%
2023/10/17	33	32.50	18	32.44	32.45	15	1,850	0.81%
2023/10/16	10	31.23	10	31.05	31.60	0	1,771	0.00%
2023/10/13	27	31.70	9	31.96	31.95	18	1,734	1.04%
2023/10/12	12	30.25	29	30.15	30.35	-17	1,620	-1.05%
2023/10/11	1	30.80	9.1	29.48	29.50	-8.1	1,580	-0.51%
2023/10/06	1	29.70	13	28.91	29.70	-12	1,555	-0.77%
2023/10/05	4	29.30	0	0.00	28.85	4	1,542	0.26%
2023/10/04	1	29.30	0	0.00	28.85	1	1,535	0.07%
2023/10/03	11	29.49	6	29.53	29.20	5	1,531	0.33%
2023/10/02	5	28.58	11	28.51	28.95	-6	1,519	-0.39%
2023/09/28	3	29.08	2	29.10	28.75	1	1,499	0.07%
2023/09/27	2	29.18	0	0.00	29.35	2	1,494	0.13%
2023/09/26	16	29.89	11	29.54	29.35	5	1,498	0.33%
2023/09/25	20	29.49	13	29.53	29.35	7	1,453	0.48%
2023/09/22	6	28.82	27	28.50	29.20	-21	1,427	-1.47%
2023/09/21	9	28.58	9	28.61	28.60	0	1,411	0.00%
2023/09/20	23	29.07	14	29.16	28.50	9	1,397	0.64%
2023/09/19	6	28.60	9	29.01	28.85	-3	1,370	-0.22%
2023/09/18	21	28.97	15	28.99	28.90	6	1,339	0.45%
2023/09/15	25	28.83	64	28.75	29.20	-39	1,315	-2.96%
2023/09/14	103	29.87	60	29.96	29.80	43	1,230	3.49%	大買/
2023/09/13	124	27.79	101	27.74	28.80	23	892	2.58%	大買/大賣/
2023/09/12	9	27.20	8	27.16	27.00	1	664	0.15%
2023/09/11	3	26.70	0	0.00	26.15	3	614	0.49%
2023/09/08	3	27.12	2	26.83	26.45	1	631	0.16%
2023/09/07	3	26.80	14	26.75	27.10	-11	650	-1.69%
2023/09/06	1	25.95	6	25.86	25.60	-5	722	-0.69%
2023/09/05	1	26.35	0	0.00	26.20	1	743	0.13%
2023/09/04	4	26.50	1	26.60	26.10	3	769	0.39%
2023/08/31	0	0.00	1	26.20	25.85	-1	767	-0.13%
2023/08/30	2	25.95	0	0.00	26.05	2	799	0.25%
2023/08/29	0	0.00	3	24.15	24.20	-3	797	-0.38%
2023/08/28	0	0.00	10	24.15	24.20	-10	807	-1.24%
2023/08/18	0	0.00	3	24.60	24.60	-3	853	-0.35%
2023/08/17	0.1	24.40	1	24.45	24.45	-0.9	851	-0.11%
2023/08/15	1	24.85	1	24.80	24.40	0	867	0.00%
2023/08/14	0	0.00	2	24.45	24.40	-2	877	-0.23%
2023/08/11	1	23.80	4	24.10	23.90	-3	873	-0.34%
2023/08/10	8	23.64	1	23.75	23.70	7	879	0.80%
2023/08/09	9	26.41	7	26.71	26.00	2	859	0.23%
2023/08/04	0	0.00	1	25.40	25.40	-1	823	-0.12%
2023/08/01	0	0.00	2	25.10	25.00	-2	810	-0.25%
2023/07/28	0	0.00	6	24.40	24.60	-6	799	-0.75%
2023/07/27	0	0.00	1	24.10	24.20	-1	796	-0.13%
2023/07/25	0	0.00	2	23.78	23.85	-2	794	-0.25%
2023/07/21	3	23.72	0	0.00	23.65	3	790	0.38%
2023/07/20	5	23.92	0	0.00	24.00	5	791	0.63%
2023/07/18	3	23.72	0	0.00	23.75	3	796	0.38%
2023/07/17	0	0.00	5	24.45	24.45	-5	794	-0.63%
2023/07/13	4	24.30	0	0.00	24.20	4	793	0.50%
2023/07/12	2	24.55	5	24.50	24.55	-3	790	-0.38%
2023/07/11	1	25.15	0	0.00	25.15	1	785	0.13%
2023/07/07	0	0.00	3	25.65	25.65	-3	781	-0.38%
2023/07/06	4	25.61	0	0.00	25.40	4	775	0.52%
2023/07/05	9	26.07	2	26.45	25.90	7	772	0.91%
2023/07/04	1	26.20	8	26.47	26.35	-7	766	-0.91%
2023/07/03	7	25.65	0	0.00	25.70	7	752	0.93%
2023/06/29	0	0.00	2	26.00	26.15	-2	749	-0.27%
2023/06/28	2	25.35	1	25.65	25.35	1	744	0.13%
2023/06/27	4	25.74	0	0.00	25.15	4	742	0.54%
2023/06/26	0	0.00	3	26.10	26.10	-3	735	-0.41%
2023/06/21	5	26.40	2	26.50	26.50	3	735	0.41%
2023/06/20	2	25.80	5	26.31	26.30	-3	738	-0.41%
2023/06/19	2	25.75	0	0.00	25.85	2	748	0.27%
2023/06/16	6	26.16	0	0.00	25.95	6	753	0.80%
2023/06/15	7	26.35	4	26.59	26.55	3	739	0.41%
2023/06/14	13	26.99	13	27.20	26.90	0	729	0.00%
2023/06/13	14	27.15	5	27.04	27.25	9	701	1.28%
2023/06/12	21	27.31	27	27.29	26.85	-6	656	-0.91%
2023/06/09	0	0.00	4	26.35	26.10	-4	544	-0.73%
2023/06/08	5	26.20	0	0.00	25.80	5	519	0.96%
2023/06/07	2	25.45	0	0.00	25.40	2	486	0.41%
2023/06/06	2	25.83	9	25.92	25.85	-7	482	-1.45%
2023/06/05	17	27.20	2	26.75	26.45	15	475	3.16%
2023/06/02	5	26.12	0	0.00	26.65	5	428	1.17%
2023/05/30	0	0.00	1	24.40	24.55	-1	374	-0.27%
2023/05/29	0	0.00	5	25.54	25.60	-5	364	-1.37%
2023/05/26	2	24.95	0	0.00	24.90	2	344	0.58%
2023/05/25	1	24.75	0	0.00	25.15	1	343	0.29%
2023/05/24	0	0.00	3	25.13	25.15	-3	340	-0.88%
2023/05/23	1	25.10	0	0.00	25.00	1	343	0.29%
2023/05/22	0	0.00	1	25.20	25.30	-1	342	-0.29%
2023/05/19	1	25.05	0	0.00	25.05	1	336	0.30%
2023/05/17	0	0.00	4	24.80	24.85	-4	311	-1.28%
2023/05/16	11	24.64	4	24.55	24.50	7	304	2.30%
2023/04/25	0	22.90	0	0.00	22.80	0	335	0.01%
2023/03/31	0	0.00	1	24.45	24.50	-1	319	-0.31%
2023/03/30	1	24.10	0	0.00	24.05	1	314	0.32%
2023/03/28	0	0.00	2	23.80	23.70	-2	321	-0.62%
2023/03/23	2	24.93	2	24.83	24.60	0	331	0.00%
2023/03/22	2	24.83	1	24.70	24.80	1	320	0.31%
2023/03/16	1	22.80	10	22.77	22.70	-9	300	-3.00%
2023/03/14	2	23.10	0	0.00	23.15	2	312	0.64%
2023/03/13	0	0.00	1	23.15	23.35	-1	323	-0.31%
2023/03/10	1	23.95	0	0.00	23.75	1	332	0.30%
2023/03/09	0	0.00	2	24.65	24.35	-2	348	-0.57%
2023/03/07	1	24.50	5	24.48	24.55	-4	530	-0.75%
2023/03/06	1	24.30	1	24.35	24.35	0	532	0.00%
2023/02/23	0	0.00	1	24.40	24.40	-1	543	-0.18%
2023/02/22	1	24.25	0	0.00	24.25	1	544	0.18%
2023/02/21	1	24.55	2	24.78	24.80	-1	549	-0.18%
2023/02/15	1	24.30	1	24.00	24.10	0	564	0.00%
2023/02/13	0	0.00	1	23.90	23.65	-1	567	-0.18%
2023/02/09	2	24.55	0	0.00	24.35	2	574	0.35%
2023/02/03	1	24.45	0	0.00	24.30	1	575	0.17%
2023/02/02	1	24.60	0	0.00	24.60	1	577	0.17%
2023/02/01	11	24.46	1	24.55	24.55	10	575	1.74%
2023/01/31	1	23.30	0	0.00	23.35	1	547	0.18%
2023/01/17	0	0.00	2	22.40	22.45	-2	552	-0.36%
2022/12/30	2	22.95	2	22.60	22.70	0	637	0.00%
2022/12/28	2	23.53	1	23.55	22.80	1	651	0.15%
2022/12/20	1	22.75	0	0.00	22.75	1	696	0.14%
2022/12/15	2	24.65	0	0.00	25.05	2	721	0.28%
2022/12/12	0	0.00	1	24.35	24.70	-1	755	-0.13%
2022/12/09	0	0.00	2	24.63	24.50	-2	772	-0.26%
2022/12/08	0	0.00	2	25.00	25.25	-2	792	-0.25%
2022/12/07	0	0.00	1	25.00	25.05	-1	803	-0.12%
2022/12/06	0	0.00	1	24.80	24.85	-1	843	-0.12%
2022/12/05	1	25.80	2	25.55	25.50	-1	870	-0.11%
2022/12/02	2	25.45	0	0.00	25.60	2	874	0.23%
2022/12/01	3	25.52	6	25.32	25.25	-3	876	-0.34%
2022/11/30	28	25.76	35	25.38	25.45	-7	886	-0.79%
2022/11/29	31	25.44	24	25.94	26.25	7	853	0.82%
2022/11/28	1	23.90	8	23.75	23.90	-7	876	-0.80%
2022/11/25	1	23.40	3	23.72	23.40	-2	928	-0.22%
2022/11/24	1	23.50	0	0.00	23.50	1	964	0.10%
2022/11/21	4	24.00	7	23.95	24.00	-3	1,364	-0.22%
2022/11/17	0	0.00	7	23.84	23.75	-7	1,526	-0.46%
2022/11/16	1	23.35	1	23.30	23.20	0	1,561	0.00%
2022/11/15	0	0.00	1	23.30	23.35	-1	1,584	-0.06%
2022/11/14	3	23.57	2	23.65	23.60	1	1,615	0.06%
2022/11/10	0	0.00	3	23.30	23.05	-3	1,718	-0.17%
2022/10/25	0	0.00	0.3	22.35	22.30	-0.3	4,038	-0.01%
2022/10/20	1	22.40	1	22.65	22.45	0	4,340	0.00%
2022/10/18	0	0.00	3	23.35	23.35	-3	4,387	-0.07%
2022/10/17	0	0.00	4.3	22.00	22.75	-4.3	4,563	-0.09%
2022/10/14	0	0.00	2	23.15	23.40	-2	4,598	-0.04%
2022/10/13	1	22.00	6	22.43	21.85	-5	4,663	-0.11%
2022/10/12	0	0.00	0.1	23.00	23.20	-0.1	4,718	0.00%
2022/10/11	2	22.90	1	22.90	23.05	1	4,786	0.02%
2022/10/07	1.1	24.31	0	0.00	24.05	1.1	4,849	0.02%
2022/10/05	0.1	24.40	0	0.00	24.10	0.1	5,076	0.00%
2022/10/04	0.1	24.60	0	0.00	24.60	0.1	5,204	0.00%
2022/09/30	0.1	23.35	1	22.95	23.85	-0.9	5,663	-0.02%
2022/09/29	2	24.53	0	0.00	24.10	2	5,675	0.04%
2022/09/28	2	24.08	0	0.00	23.35	2	5,676	0.04%
2022/09/27	0.1	24.55	2	24.48	24.80	-1.9	5,682	-0.03%
2022/09/26	0.1	24.60	1	25.00	24.35	-1	5,687	-0.02%
2022/09/23	1.2	25.58	1	25.55	25.30	0.2	5,705	0.00%
2022/09/22	19	26.51	0	0.00	26.50	19	5,718	0.33%
2022/09/21	2.1	26.39	0	0.00	26.20	2.1	5,739	0.04%
2022/09/20	2	26.85	0	0.00	27.00	2	5,749	0.03%
2022/09/19	7	26.85	6	26.88	26.65	1	5,782	0.02%
2022/09/16	9	27.84	1	28.05	27.55	8	5,822	0.14%
2022/09/15	4	28.44	0	0.00	28.30	4	5,898	0.07%
2022/09/13	10	29.10	15	28.92	28.90	-5	6,003	-0.08%
2022/09/12	3	28.22	0	0.00	28.40	3	6,045	0.05%
2022/09/07	1.3	28.36	0	0.00	28.30	1.3	6,335	0.02%
2022/09/06	16.5	28.32	2	28.23	28.40	14.5	6,555	0.22%
2022/09/05	16.2	29.09	4	29.33	28.90	12.2	7,290	0.17%
2022/09/02	18	31.03	17	31.11	30.30	1	7,531	0.01%
2022/09/01	3	30.37	2	30.05	30.25	1	7,468	0.01%
2022/08/31	3	30.07	3	30.37	30.10	0	7,420	0.00%
2022/08/30	9	29.64	9	29.62	30.30	0	7,391	0.00%
2022/08/29	4	29.13	2	29.10	29.35	2	7,339	0.03%
2022/08/26	45	31.23	60	31.14	30.20	-15	7,292	-0.21%
2022/08/25	20	29.71	21	30.07	29.50	-1	7,016	-0.01%
2022/08/24	10	29.17	5	29.10	29.80	5	6,923	0.07%
2022/08/23	1	28.85	2	28.30	28.85	-1	6,879	-0.01%
2022/08/22	1	28.25	5	28.46	28.00	-4	6,859	-0.06%
2022/08/19	4	29.51	3	29.70	29.10	1	6,874	0.01%
2022/08/18	9	29.20	7	29.54	29.60	2	7,147	0.03%
2022/08/17	5	29.63	9	29.38	29.25	-4	7,376	-0.05%
2022/08/16	5	29.57	5	29.64	29.45	0	7,487	0.00%
2022/08/15	3	28.72	25	28.75	28.80	-22	7,337	-0.30%
2022/08/12	2	28.30	2	28.70	28.30	0	7,311	0.00%
2022/08/11	2	27.98	2	28.03	28.05	0	7,268	0.00%
2022/08/10	3	28.50	29	28.61	28.55	-26	7,211	-0.36%
2022/08/09	20	28.42	14	28.51	28.75	6	7,108	0.08%
2022/08/05	22	27.33	1	27.35	27.95	21	6,940	0.30%
2022/08/04	28	27.01	4	26.91	26.95	24	6,871	0.35%
2022/08/03	27	28.83	15	28.48	28.05	12	6,762	0.18%
2022/08/02	102	30.63	113	30.51	29.80	-11	6,580	-0.17%	大買/大賣/
2022/08/01	366	30.93	554	31.24	31.05	-188	6,081	-3.09%	大買/大賣/鉅額交易
2022/07/29	43	28.04	76	28.53	29.45	-33	5,151	-0.64%
2022/07/28	7	26.91	9	27.17	26.80	-2	4,902	-0.04%
2022/07/27	7	26.57	5	26.49	26.80	2	4,856	0.04%
2022/07/26	16	25.92	8	26.09	26.20	8	4,826	0.17%
2022/07/25	8	26.33	26	26.36	26.30	-18	4,807	-0.37%
2022/07/22	59	28.52	39	28.24	27.25	20	4,776	0.42%
2022/07/21	7	27.18	5	27.34	27.40	2	4,593	0.04%
2022/07/20	11	27.72	9	27.74	27.65	2	4,547	0.04%
2022/07/19	3	27.53	2	27.60	27.65	1	4,471	0.02%
2022/07/18	3	27.17	8	27.24	27.30	-5	4,400	-0.11%
2022/07/15	10	26.93	10	27.02	27.30	0	4,324	0.00%
2022/07/14	8	26.97	24	27.26	27.30	-16	4,250	-0.38%
2022/07/13	38	27.53	41	27.30	26.90	-3	4,150	-0.07%
2022/07/12	18	26.49	4	26.64	26.35	14	4,007	0.35%
2022/07/11	49	26.92	62	27.01	28.30	-13	3,864	-0.34%
2022/07/08	7	25.71	41	25.77	26.25	-34	3,554	-0.96%
2022/07/07	8	23.59	7	23.08	23.90	1	3,389	0.03%
2022/07/06	2	22.95	1	23.50	22.50	1	3,367	0.03%
2022/07/05	5	23.26	5	23.39	23.75	0	3,350	0.00%
2022/07/04	6	22.75	6	22.92	22.80	0	3,330	0.00%
2022/07/01	6	23.18	8	23.48	22.30	-2	3,320	-0.06%
2022/06/30	13	23.81	8	23.93	23.05	5	3,286	0.15%
2022/06/29	18	24.41	17	24.75	24.35	1	3,255	0.03%
2022/06/28	22	24.65	14	24.46	24.35	8	3,223	0.25%
2022/06/27	23	24.72	4	24.90	25.10	19	3,200	0.59%
2022/06/24	11	24.39	5	24.30	24.25	6	3,158	0.19%
2022/06/23	28	24.06	34	24.07	24.50	-6	3,097	-0.19%
2022/06/22	4	23.55	5	23.04	22.90	-1	2,998	-0.03%
2022/06/21	14	24.34	15	24.56	24.75	-1	2,935	-0.03%
2022/06/20	113	26.65	111	26.70	23.65	2	2,849	0.07%	大買/大賣/
2022/06/17	5	25.83	9	26.22	26.25	-4	2,755	-0.15%
2022/06/16	40	28.10	41	28.06	27.05	-1	2,669	-0.04%
2022/06/15	50	27.74	47	27.86	27.25	3	2,413	0.12%
2022/06/14	115	30.38	101	30.25	28.10	14	2,178	0.64%	大買/大賣/
2022/06/13	65	29.08	67	30.33	30.45	-2	1,412	-0.14%
2022/06/10	17	26.81	21	27.05	27.70	-4	1,113	-0.36%
2022/06/09	5	25.10	3	25.10	25.20	2	1,050	0.19%
2022/06/08	0	0.00	9	25.99	25.95	-9	1,039	-0.87%
2022/06/07	3	25.20	6	26.05	26.05	-3	1,026	-0.29%
2022/06/02	4	25.84	0	0.00	25.45	4	998	0.40%
2022/06/01	6	25.88	5	25.66	25.70	1	989	0.10%
2022/05/31	2	25.33	10	26.00	25.10	-8	973	-0.82%
2022/05/30	11	25.89	1	26.25	25.90	10	954	1.05%
2022/05/27	6	25.85	1	26.30	26.00	5	930	0.54%
2022/05/26	78	27.31	82	27.27	26.65	-4	885	-0.45%
2022/05/25	68	25.91	65	26.31	26.30	3	576	0.52%
2022/05/24	28	25.30	25	25.60	25.90	3	315	0.95%
2022/05/20	0	0.00	12	21.06	21.45	-12	93	-12.87%
2022/05/18	0	0.00	3	19.37	19.45	-3	74	-4.01%
2022/05/17	0	0.00	4	19.15	19.20	-4	74	-5.37%
2022/05/03	1	19.80	0	0.00	19.70	1	77	1.29%
2022/04/28	3	20.35	1	20.80	20.05	2	78	2.54%
2022/04/18	0	0.00	1	20.10	20.10	-1	79	-1.26%
2022/04/14	1	20.75	0	0.00	20.60	1	82	1.22%
2022/04/12	1	20.55	1	20.50	20.55	0	86	0.00%
2022/04/11	1	21.25	0	0.00	20.90	1	89	1.12%
2022/04/07	0	0.00	4	21.51	20.95	-4	105	-3.80%
2022/03/29	0	0.00	15	20.16	20.20	-15	193	-7.75%
2022/03/24	0	0.00	1	20.20	20.20	-1	193	-0.52%
2022/03/23	1	20.40	0	0.00	20.35	1	195	0.51%
2022/03/08	1	20.00	1	20.40	20.00	0	206	0.00%
2022/03/07	0	0.00	1	20.25	20.50	-1	205	-0.49%
2022/03/01	1	20.95	0	0.00	20.90	1	206	0.48%
2022/02/24	1	20.90	1	20.70	20.80	0	207	0.00%
2022/02/22	2	21.03	1	21.30	21.30	1	208	0.48%
2022/02/21	0	0.00	1	21.15	21.40	-1	208	-0.48%
2022/02/17	0	0.00	2	21.30	21.20	-2	212	-0.94%
2022/02/15	0	0.00	1	21.55	21.10	-1	214	-0.47%
2022/02/14	6	20.58	6	21.10	21.05	0	215	0.00%
2022/02/10	0	0.00	2	21.83	21.85	-2	217	-0.92%
2022/02/09	1	21.50	0	0.00	21.45	1	216	0.46%
2022/01/21	1	21.20	1	21.75	21.20	0	227	0.00%
2022/01/20	1	21.25	1	21.35	21.40	0	227	0.00%
2022/01/18	2	21.40	0	0.00	21.30	2	233	0.86%
2022/01/17	0	0.00	1	21.65	21.55	-1	234	-0.43%
2022/01/14	0	0.00	7	21.69	21.40	-7	236	-2.96%
2022/01/13	1	21.90	1	21.85	22.05	0	236	0.00%
2022/01/12	1	22.40	0	0.00	22.25	1	237	0.42%
2022/01/11	1	22.70	1	22.40	22.30	0	245	0.00%
2022/01/10	1	22.35	0	0.00	22.40	1	253	0.39%
2022/01/06	0	0.00	1	22.85	22.90	-1	250	-0.40%
2022/01/05	2	23.30	0	0.00	23.35	2	247	0.81%
2021/12/30	1	23.75	10	23.85	23.95	-9	240	-3.74%
2021/12/29	5	23.34	0	0.00	23.10	5	229	2.18%
2021/12/28	5	23.19	5	23.46	23.55	0	226	0.00%
2021/12/27	10	24.21	8	24.41	23.95	2	221	0.90%
2021/12/24	0	0.00	8	22.86	23.00	-8	174	-4.58%
2021/12/23	1	20.90	0	0.00	20.95	1	152	0.65%
2021/12/22	0	0.00	1	20.85	20.85	-1	155	-0.64%
2021/12/17	0	0.00	20	21.10	21.10	-20	156	-12.81%
2021/12/15	0	0.00	1	20.80	20.75	-1	156	-0.64%
2021/12/14	3	20.67	1	20.70	20.70	2	157	1.27%
2021/12/09	0	0.00	1	21.15	21.10	-1	156	-0.64%
2021/12/01	1	21.20	0	0.00	21.20	1	164	0.61%
2021/11/30	0	0.00	2	21.50	21.30	-2	165	-1.21%
2021/11/26	1	21.35	0	0.00	21.30	1	166	0.60%
2021/11/25	0	0.00	4	22.00	21.80	-4	165	-2.41%
2021/11/22	0	0.00	4	22.20	22.15	-4	167	-2.39%
2021/11/16	3	21.80	2	21.73	21.90	1	172	0.58%
2021/10/29	1	22.15	1	22.10	22.10	0	192	0.00%
2021/10/18	18	22.33	1	22.30	22.30	17	233	7.29%
2021/10/07	0	0.00	1	20.30	20.50	-1	261	-0.38%
2021/10/05	1	19.10	0	0.00	19.65	1	322	0.31%
2021/09/30	1	21.10	0	0.00	21.20	1	330	0.30%
2021/09/29	1	21.25	0	0.00	21.40	1	355	0.28%
2021/09/24	1	21.60	1	21.80	21.85	0	428	0.00%
2021/09/17	0	0.00	1	22.15	21.90	-1	486	-0.21%
2021/09/08	0	0.00	3	21.35	21.10	-3	695	-0.43%
2021/09/06	2	22.28	8	22.18	22.05	-6	699	-0.86%
2021/09/02	2	22.90	1	22.80	23.00	1	702	0.14%
2021/09/01	0	0.00	1	23.40	23.25	-1	704	-0.14%
2021/08/31	1	23.00	2	22.83	22.90	-1	705	-0.14%
2021/08/27	1	22.85	1	23.30	23.40	0	710	0.00%
2021/08/26	1	23.00	1	23.40	23.65	0	715	0.00%
2021/08/24	0	0.00	1	23.30	22.90	-1	729	-0.14%
2021/08/23	1	22.85	1	23.15	23.10	0	733	0.00%
2021/08/20	8	22.28	0	0.00	22.30	8	739	1.08%
2021/08/19	2	22.60	2	22.60	22.40	0	739	0.00%
2021/08/18	1	23.55	0	0.00	23.50	1	739	0.14%
2021/08/13	1	24.30	0	0.00	24.10	1	749	0.13%
2021/08/12	0	0.00	1	24.75	24.90	-1	753	-0.13%
2021/08/11	3	24.20	0	0.00	24.10	3	765	0.39%
2021/08/10	6	25.37	2	25.45	25.10	4	776	0.52%
2021/08/06	4	26.70	0	0.00	26.60	4	795	0.50%
2021/08/05	5	26.90	0	0.00	26.85	5	812	0.62%
2021/08/03	0	0.00	1	26.80	26.80	-1	856	-0.12%
2021/07/30	2	27.10	0	0.00	27.30	2	871	0.23%
2021/07/26	0	0.00	5	28.68	28.70	-5	904	-0.55%
2021/07/23	2	27.63	1	27.60	27.70	1	895	0.11%
2021/07/21	0	0.00	1	26.40	26.00	-1	902	-0.11%
2021/07/20	0	0.00	1	27.10	26.55	-1	911	-0.11%
2021/07/19	1	27.45	0	0.00	27.55	1	923	0.11%
2021/07/16	1	28.10	2	27.53	27.40	-1	951	-0.11%
2021/07/15	0	0.00	1	27.50	27.45	-1	967	-0.10%
2021/07/14	3	27.00	4	27.29	27.20	-1	988	-0.10%
2021/07/13	14	28.90	4	28.21	27.90	10	1,001	1.00%
2021/07/12	0	0.00	4	29.74	29.70	-4	989	-0.40%
2021/07/09	1	28.35	1	28.25	28.50	0	981	0.00%
2021/07/08	2	28.60	0	0.00	28.40	2	1,019	0.20%
2021/07/07	1	29.00	0	0.00	28.30	1	1,058	0.09%
2021/07/06	7	29.11	4	29.35	28.75	3	1,086	0.28%
2021/07/05	2	29.28	0	0.00	28.90	2	1,103	0.18%
2021/07/02	6	28.87	16	28.99	28.95	-10	1,179	-0.85%
2021/07/01	2	28.15	41	27.37	27.45	-39	1,215	-3.21%
2021/06/30	2	28.68	2	28.60	28.50	0	1,485	0.00%
2021/06/29	1	28.45	3	28.73	28.45	-2	1,712	-0.12%
2021/06/28	3	28.33	3	28.53	28.45	0	1,770	0.00%
2021/06/25	59	29.27	30	28.83	29.00	29	1,771	1.64%
2021/06/24	5	28.26	20	27.96	29.40	-15	1,712	-0.88%
2021/06/23	116	25.95	29	26.68	26.75	87	1,683	5.17%	大買/
2021/06/22	2	24.55	1	24.70	24.35	1	1,677	0.06%
2021/06/21	1	25.00	0	0.00	24.45	1	1,710	0.06%
2021/06/18	1	25.35	3	25.67	25.70	-2	1,767	-0.11%
2021/06/17	1	24.65	0	0.00	24.55	1	1,870	0.05%
2021/06/16	0	0.00	1	24.40	24.45	-1	2,364	-0.04%
2021/06/09	4	24.98	0	0.00	24.75	4	2,685	0.15%
2021/06/08	0	0.00	1	25.30	25.10	-1	2,693	-0.04%
2021/06/04	1	25.60	1	25.50	25.35	0	2,719	0.00%
2021/06/03	1	25.95	1	26.30	26.00	0	2,744	0.00%
2021/06/02	7	25.34	1	25.85	25.50	6	2,792	0.21%
2021/06/01	2	26.00	1	26.15	26.10	1	3,046	0.03%
2021/05/31	2	25.38	0	0.00	25.35	2	3,178	0.06%
2021/05/28	40	25.60	2	25.53	25.65	38	3,184	1.19%
2021/05/27	1	25.00	0	0.00	24.70	1	3,190	0.03%
2021/05/26	0	0.00	1	25.35	25.25	-1	3,196	-0.03%
2021/05/25	1	25.50	1	25.80	25.70	0	3,206	0.00%
2021/05/20	2	24.60	1	24.20	24.20	1	3,258	0.03%
2021/05/19	0	0.00	16	24.79	25.15	-16	3,272	-0.49%
2021/05/18	1	23.80	1	24.40	23.80	0	3,277	0.00%
2021/05/17	4	22.40	0	0.00	22.20	4	3,273	0.12%
2021/05/14	2	25.10	0	0.00	24.50	2	3,280	0.06%
2021/05/13	1	25.05	1	25.20	24.80	0	3,297	0.00%
2021/05/12	1	25.10	5	24.65	24.00	-4	3,346	-0.12%
2021/05/11	2	26.80	73	26.24	26.40	-71	3,339	-2.13%
2021/05/10	2	28.28	0	0.00	28.15	2	3,359	0.06%
2021/05/07	2	28.20	0	0.00	28.85	2	3,381	0.06%
2021/05/05	2	28.08	10	28.16	27.65	-8	3,502	-0.23%
2021/05/04	8	28.25	8	27.27	27.00	0	3,530	0.00%
2021/05/03	3	29.25	4	28.55	28.55	-1	3,552	-0.03%
2021/04/29	3	30.52	1	30.25	30.40	2	3,600	0.06%
2021/04/28	4	30.75	8	30.70	30.90	-4	3,670	-0.11%
2021/04/27	2	30.53	0	0.00	30.50	2	3,748	0.05%
2021/04/26	1	31.00	0	0.00	31.10	1	3,869	0.03%
2021/04/23	3	30.53	4	30.73	31.00	-1	4,001	-0.02%
2021/04/22	15	31.00	16	30.58	30.00	-1	4,373	-0.02%
2021/04/21	12	31.69	1	31.70	31.50	11	4,575	0.24%
2021/04/20	9	32.07	5	32.10	32.35	4	4,733	0.08%
2021/04/19	13	32.51	0	0.00	32.45	13	5,196	0.25%
2021/04/16	14	33.03	4	33.26	33.35	10	5,389	0.19%
2021/04/15	5	32.12	2	32.70	32.90	3	5,501	0.05%
2021/04/14	47	32.05	34	30.85	31.85	13	5,548	0.23%
2021/04/13	11	33.29	6	33.86	32.80	5	5,531	0.09%
2021/04/12	22	34.92	22	34.36	34.30	0	5,560	0.00%
2021/04/09	33	35.59	39	35.17	35.00	-6	5,569	-0.11%
2021/04/08	112	36.90	3	36.33	36.00	109	5,533	1.97%	大買/鉅額交易
2021/04/07	14	35.49	8	35.69	35.25	6	5,438	0.11%
2021/04/06	77	37.18	111	36.22	35.80	-34	5,369	-0.63%	大賣/
2021/04/01	23	34.67	54	35.42	35.75	-31	5,092	-0.61%
2021/03/31	21	31.91	12	31.99	32.50	9	4,860	0.19%
2021/03/30	0	0.00	3	31.30	30.95	-3	4,779	-0.06%
2021/03/29	1	31.00	6	31.38	31.15	-5	4,762	-0.10%
2021/03/26	44	31.06	1	31.00	31.20	43	4,735	0.91%
2021/03/25	13	30.68	0	0.00	30.85	13	4,741	0.27%
2021/03/24	30	31.10	13	31.19	31.10	17	4,720	0.36%
2021/03/23	33	31.53	55	31.40	30.60	-22	4,699	-0.47%
2021/03/22	29	32.63	28	32.60	31.20	1	4,654	0.02%
2021/03/19	257	32.35	248	32.42	33.00	9	4,561	0.20%	大買/大賣/
2021/03/18	37	30.55	66	31.06	32.45	-29	4,075	-0.71%
2021/03/17	26	29.39	22	29.65	29.50	4	3,906	0.10%
2021/03/16	27	29.18	16	29.10	28.60	11	3,841	0.29%
2021/03/15	1	27.65	6	27.87	27.80	-5	3,792	-0.13%
2021/03/12	9	27.48	2	27.68	27.35	7	3,818	0.18%
2021/03/11	8	27.63	2	27.85	27.65	6	3,832	0.16%
2021/03/10	26	27.66	3	27.80	27.50	23	3,848	0.60%
2021/03/09	17	27.73	15	27.97	27.30	2	3,885	0.05%
2021/03/08	22	28.98	15	29.11	28.30	7	3,891	0.18%
2021/03/05	117	29.04	100	29.13	29.55	17	3,884	0.44%	大買/
2021/03/04	19	29.25	52	28.92	29.80	-33	3,773	-0.87%
2021/03/03	3	26.75	3	26.70	27.10	0	3,734	0.00%
2021/03/02	2	26.85	1	26.35	26.35	1	3,766	0.03%
2021/02/26	0	0.00	1	27.35	27.20	-1	3,798	-0.03%
2021/02/25	4	27.88	3	27.83	28.00	1	3,791	0.03%
2021/02/24	1	27.35	2	27.33	27.40	-1	3,783	-0.03%
2021/02/23	2	28.23	8	28.61	28.15	-6	3,776	-0.16%
2021/02/22	2	28.15	1.4	28.69	28.55	0.6	3,758	0.02%
2021/02/19	8.4	27.93	7	27.59	27.90	1.4	3,730	0.04%
2021/02/18	5	27.69	11	27.69	27.90	-6	3,712	-0.16%
2021/02/17	3	26.70	7	26.88	27.00	-4	3,695	-0.11%
2021/02/05	4	26.89	4	26.99	26.85	0	3,683	0.00%
2021/02/04	6	27.42	10	26.96	27.50	-4	3,656	-0.11%
2021/02/03	32	27.79	23	27.87	27.05	9	3,641	0.25%
2021/02/02	2	26.70	3	26.77	26.45	-1	3,579	-0.03%
2021/02/01	19	26.08	4	26.04	25.75	15	3,555	0.42%
2021/01/29	18	27.96	10	27.61	27.55	8	3,520	0.23%
2021/01/28	15	28.97	20	29.22	28.40	-5	3,495	-0.14%
2021/01/27	20	28.98	29	29.39	30.10	-9	3,443	-0.26%
2021/01/26	16	28.76	12	28.23	27.80	4	3,357	0.12%
2021/01/25	14	28.44	37	28.09	28.50	-23	3,321	-0.69%
2021/01/22	6	28.06	2	28.35	28.00	4	3,281	0.12%
2021/01/21	5	30.67	7	30.12	29.30	-2	3,218	-0.06%
2021/01/20	13	30.31	35	30.20	30.85	-22	3,149	-0.70%
2021/01/19	17	32.49	15	32.25	31.60	2	3,071	0.07%
2021/01/18	10	32.23	40.1	32.23	32.20	-30.1	2,961	-1.02%
2021/01/15	141	32.99	131.1	32.93	32.30	9.9	2,896	0.34%	大買/大賣/
2021/01/14	53	30.01	57	30.07	31.60	-4	2,551	-0.16%
2021/01/13	47	29.51	37	29.59	28.75	10	2,318	0.43%
2021/01/12	180.1	30.39	197	30.18	29.50	-16.9	2,144	-0.79%	大買/大賣/
2021/01/11	53	27.72	77	27.36	28.65	-24	1,657	-1.45%
2021/01/08	40	26.05	48	26.05	26.05	-8	1,442	-0.55%
2021/01/07	3	22.90	11	23.50	23.70	-8	1,310	-0.61%
2021/01/06	14	22.18	4	21.69	21.55	10	1,240	0.81%
2021/01/05	45	23.92	22.1	23.43	23.00	22.9	1,213	1.89%
2021/01/04	6	22.80	24	22.61	23.55	-18	1,139	-1.58%
2020/12/31	2	21.43	4	21.48	21.45	-2	1,096	-0.18%
2020/12/29	1	21.05	1	21.15	21.15	0	1,086	0.00%
2020/12/28	1	21.70	3	21.47	21.45	-2	1,080	-0.19%
2020/12/24	0	0.00	1	21.80	21.30	-1	1,064	-0.09%
2020/12/23	1	21.00	1	21.15	21.15	0	1,059	0.00%
2020/12/22	3	20.72	13	20.95	20.45	-10	1,053	-0.95%
2020/12/21	21	21.20	8	21.43	20.85	13	1,045	1.24%
2020/12/18	12	22.48	0	0.00	22.45	12	1,018	1.18%
2020/12/17	24	22.42	1	22.50	22.60	23	1,011	2.27%
2020/12/16	11	23.25	6	23.16	23.20	5	994	0.50%
2020/12/15	24	22.79	1	23.20	22.30	23	971	2.37%
2020/12/11	6	21.59	1	21.90	21.75	5	931	0.54%
2020/12/10	17	22.19	0	0.00	22.35	17	922	1.84%
2020/12/09	1	23.05	0	0.00	22.80	1	911	0.11%
2020/12/08	0	0.00	1	23.50	23.40	-1	894	-0.11%
2020/12/07	21	21.95	9	22.09	22.00	12	851	1.41%
2020/12/04	39	23.15	8	23.28	22.70	31	827	3.75%
2020/12/03	13	23.96	15	24.49	22.90	-2	796	-0.25%
2020/12/02	1	24.00	6	24.27	24.50	-5	742	-0.67%
2020/12/01	0	0.00	1	24.75	24.85	-1	710	-0.14%
2020/11/30	47	25.24	48	25.41	25.45	-1	664	-0.15%
2020/11/27	10	23.52	38	23.71	23.90	-28	517	-5.42%
2020/11/26	3	21.17	4	21.54	21.75	-1	429	-0.23%
2020/11/25	7	19.37	7	19.39	19.80	0	387	0.00%
2020/11/23	0	0.00	6	18.29	18.35	-6	353	-1.70%
2020/11/20	4	18.06	1	18.15	18.30	3	370	0.81%
2020/11/19	1	17.40	0	0.00	17.45	1	355	0.28%
2020/11/12	1	18.30	2	18.10	17.85	-1	349	-0.29%
2020/11/11	2	18.33	0	0.00	18.30	2	347	0.58%
2020/11/10	1	17.50	2	17.75	17.65	-1	337	-0.30%
2020/11/06	2	17.53	0	0.00	17.25	2	329	0.61%
2020/11/05	3	17.47	0	0.00	17.40	3	327	0.92%
2020/10/26	0	0.00	3	18.33	17.75	-3	285	-1.05%
2020/10/23	27	18.15	26	18.30	18.65	1	265	0.38%
2020/10/22	15	17.05	13	17.68	18.00	2	182	1.11%
2020/10/20	2	16.75	2	16.35	16.35	0	133	0.00%
2020/10/19	0	0.00	1	16.25	16.10	-1	127	-0.79%
2020/10/14	0	15.90	0	0.00	15.90	0	127	0.03%
2020/10/12	1	16.05	0	0.00	15.85	1	127	0.79%
2020/10/08	2	16.30	0	0.00	16.30	2	126	1.59%
2020/09/18	0.2	16.00	1	15.90	15.90	-0.8	132	-0.60%
2020/09/16	2	15.70	0	0.00	15.85	2	132	1.51%
2020/09/15	0	0.00	1	16.00	15.85	-1	133	-0.75%
2020/09/01	3	16.65	6	16.73	16.65	-3	134	-2.22%
2020/08/31	0	0.00	2	16.18	16.15	-2	123	-1.62%
2020/08/28	2	15.93	0	0.00	15.85	2	121	1.64%
2020/08/27	2	15.85	0	0.00	15.70	2	120	1.66%
2020/08/26	7	16.30	0	0.00	16.40	7	108	6.45%
2020/08/24	0.1	15.05	0	0.00	14.85	0.1	87	0.15%
2020/08/21	0	0.00	5	14.80	15.00	-5	89	-5.59%
2020/08/18	0	0.00	0	15.40	15.10	0	104	-0.01%
2020/08/14	0	0.00	1	15.25	14.95	-1	110	-0.90%
2020/08/13	1	15.15	1	15.30	15.15	0	111	0.00%
2020/08/12	1	15.10	1	15.30	15.10	0	112	0.00%
2020/08/11	1	15.05	1	15.40	15.05	0	112	0.00%
2020/08/10	1	15.00	1	15.30	15.00	0	115	0.00%
2020/08/07	1	14.90	1	15.20	14.90	0	123	0.00%
2020/08/06	1	15.05	0	0.00	15.05	1	136	0.73%
2020/07/20	0.1	15.90	0	0.00	15.40	0.1	171	0.05%
2020/07/15	0.1	16.20	0	0.00	15.85	0.1	172	0.03%
2020/07/02	0	0.00	15	16.05	15.95	-15	169	-8.85%
2020/06/12	0	0.00	1	15.70	15.90	-1	213	-0.47%
2020/06/09	1	16.45	0	0.00	16.35	1	233	0.43%
2020/06/04	0	0.00	1	16.00	16.00	-1	233	-0.43%
2020/06/03	1	16.15	0	0.00	16.00	1	236	0.42%
2020/05/14	0	0.00	1	14.85	14.20	-1	215	-0.46%
2020/05/12	1	15.15	0	0.00	16.20	1	195	0.51%
2020/05/05	0	0.00	1	14.65	14.80	-1	163	-0.61%
2020/04/23	0	0.00	1	13.60	13.60	-1	164	-0.61%
2020/04/22	0	0.00	2	13.55	13.65	-2	164	-1.22%
2020/04/21	0	0.00	1	13.80	13.65	-1	164	-0.61%
2020/04/17	5	14.10	0	0.00	13.70	5	162	3.08%
2020/03/27	0	0.00	1	13.40	13.60	-1	158	-0.63%
2020/03/26	2	12.20	1	12.40	12.65	1	150	0.67%
2020/03/24	0	0.00	3	11.15	10.95	-3	161	-1.85%
2020/03/23	0	0.00	1	11.10	11.15	-1	160	-0.62%
2020/03/13	1	13.50	1	13.50	13.60	0	135	0.00%
2020/03/02	1	17.05	9	17.31	17.15	-8	113	-7.05%
2020/02/27	0	0.00	1	17.55	17.25	-1	104	-0.96%
2020/02/13	0	0.00	1	17.70	17.70	-1	106	-0.94%
2020/02/04	0	0.00	3	17.88	17.85	-3	107	-2.79%
2020/01/17	0	0.00	2	19.35	19.45	-2	104	-1.92%
2020/01/02	0	0.00	1	19.35	19.55	-1	118	-0.85%
2019/12/31	2	19.40	0	0.00	19.30	2	118	1.68%
2019/12/25	1	19.95	3	20.28	19.95	-2	117	-1.70%
2019/12/23	0	0.00	4	19.55	19.45	-4	115	-3.45%
2019/12/19	17	20.92	2	20.80	20.50	15	111	13.44%
2019/12/18	11	19.75	0	0.00	20.20	11	98	11.20%
2019/11/28	0	0.00	2	19.10	19.05	-2	131	-1.52%
2019/11/27	0	0.00	1	18.70	18.65	-1	135	-0.74%
2019/11/12	0	0.00	2	19.40	19.25	-2	318	-0.63%
2019/11/11	0	0.00	3	19.75	19.60	-3	327	-0.92%
2019/11/08	2	19.90	0	0.00	20.00	2	334	0.60%
2019/11/07	1	19.80	0	0.00	19.85	1	347	0.29%
2019/10/29	5	20.06	0	0.00	20.05	5	587	0.85%
2019/10/14	0	0.00	1	19.90	19.65	-1	607	-0.16%
2019/10/09	0	0.00	1	20.20	20.15	-1	603	-0.17%
2019/10/04	0	0.00	1	20.70	20.90	-1	601	-0.17%
2019/10/03	0	0.00	1	20.70	20.80	-1	599	-0.17%
2019/09/27	1	20.90	0	0.00	20.80	1	600	0.17%
2019/09/25	2	21.05	0	0.00	21.15	2	602	0.33%
2019/09/20	2	21.30	0	0.00	21.40	2	599	0.33%
2019/09/06	0	0.00	1	22.45	22.65	-1	572	-0.17%
2019/09/05	0	0.00	10	22.27	22.30	-10	569	-1.76%
2019/09/04	10	22.48	0	0.00	22.45	10	566	1.77%
2019/08/29	1	22.35	0	0.00	22.30	1	555	0.18%
2019/08/27	0	0.00	2	22.93	22.25	-2	544	-0.37%
2019/08/26	5	24.22	5	24.15	23.85	0	508	0.00%
2019/08/23	3	24.52	12	24.54	23.85	-9	480	-1.87%
2019/08/22	2	23.45	1	23.65	23.20	1	454	0.22%
2019/08/21	11	24.01	7	24.14	23.55	4	445	0.90%
2019/08/20	1	23.30	14	23.23	24.00	-13	422	-3.07%
2019/08/19	1	21.85	0	0.00	21.85	1	395	0.25%
2019/08/15	10	21.50	10	22.00	22.10	0	385	0.00%
2019/08/14	11	23.14	6	23.21	22.50	5	372	1.34%
2019/08/13	4	23.58	2	24.13	23.30	2	360	0.55%
2019/08/12	1	23.65	8	23.32	23.80	-7	353	-1.98%
2019/08/08	2	24.70	6	24.51	24.10	-4	340	-1.18%
2019/08/07	8	24.21	4	24.53	23.80	4	321	1.25%
2019/08/06	13	24.73	33	24.60	24.85	-20	289	-6.91%
2019/08/05	10	23.41	9	23.51	23.80	1	229	0.44%
2019/08/02	2	21.95	0	0.00	21.85	2	194	1.03%
2019/08/01	2	22.50	5	22.91	22.65	-3	186	-1.61%
2019/07/31	55	22.65	26	22.74	23.00	29	168	17.17%
2019/07/30	0	0.00	1	20.00	21.70	-1	102	-0.98%
2019/07/24	1	19.90	0	0.00	19.85	1	79	1.25%
2019/07/22	0	0.00	1	20.00	19.90	-1	81	-1.23%
2019/07/11	0	0.00	2	19.80	19.85	-2	84	-2.36%
2019/07/10	0	0.00	6	19.80	19.80	-6	84	-7.07%
2019/07/09	0	0.00	2	19.55	19.75	-2	85	-2.34%
2019/07/08	1	19.60	0	0.00	19.55	1	86	1.15%
2019/07/04	3	19.58	0	0.00	19.65	3	90	3.30%
2019/07/03	0	0.00	2	19.98	20.00	-2	90	-2.21%
2019/07/02	1	19.85	78	19.86	19.85	-77	91	-83.79%
2019/07/01	0	0.00	2	20.05	20.00	-2	92	-2.16%
2019/06/27	0	0.00	2	20.10	20.10	-2	98	-2.03%
2019/06/25	2	19.88	2	19.75	19.95	0	102	0.00%
2019/06/24	3	20.33	3	20.23	20.20	0	104	0.00%
2019/06/21	0	0.00	1	19.80	19.90	-1	104	-0.95%
2019/06/19	0	0.00	1	19.80	19.80	-1	108	-0.92%
2019/06/18	1	19.60	0	0.00	19.70	1	109	0.91%
2019/06/17	0	0.00	1	19.60	19.55	-1	114	-0.87%
2019/06/13	0	0.00	1	19.60	19.80	-1	122	-0.82%
2019/06/11	1	19.65	0	0.00	19.60	1	125	0.80%
2019/06/10	1	19.80	0	0.00	19.90	1	126	0.79%
2019/06/06	2	19.80	2	19.75	19.80	0	127	0.00%
2019/06/04	1	19.80	0	0.00	19.80	1	131	0.76%
2019/06/03	1	19.65	0	0.00	19.60	1	138	0.72%
2019/05/31	4	19.78	0	0.00	19.75	4	146	2.73%
2019/05/21	0	0.00	2	19.53	19.75	-2	175	-1.14%
2019/05/14	0	0.00	2	19.00	19.00	-2	180	-1.11%
2019/05/09	0	0.00	4	19.35	19.25	-4	179	-2.22%
2019/04/30	1	19.50	0	0.00	19.40	1	176	0.57%
2019/04/26	0	0.00	2	20.00	19.90	-2	173	-1.15%
2019/04/18	0	0.00	1	20.25	19.80	-1	173	-0.58%
2019/04/16	0	0.00	3	20.10	19.95	-3	171	-1.75%
2019/04/08	8	20.19	0	0.00	20.00	8	176	4.54%
2019/03/29	3	19.90	0	0.00	19.90	3	211	1.42%
2019/03/28	1	19.85	0	0.00	19.85	1	252	0.40%
2019/03/26	22	20.03	0	0.00	19.85	22	264	8.32%
2019/03/25	2	19.88	0	0.00	20.20	2	263	0.76%
2019/03/22	41	20.22	0	0.00	20.15	41	264	15.50%
2019/03/21	9	20.25	0	0.00	20.20	9	291	3.08%
2019/03/19	0	0.00	5	20.32	20.40	-5	313	-1.59%
2019/03/11	0	0.00	2	19.80	19.70	-2	307	-0.65%
2019/03/07	0	0.00	2	20.00	20.00	-2	308	-0.65%
2019/03/06	1	19.70	0	0.00	19.75	1	302	0.33%
2019/03/05	1	20.10	2	19.93	20.15	-1	297	-0.34%
2019/02/22	0	0.00	2	19.70	19.65	-2	280	-0.71%
2019/02/21	1	19.80	0	0.00	19.95	1	279	0.36%
2019/02/15	2	18.80	0	0.00	18.65	2	270	0.74%
2019/02/14	1	19.05	0	0.00	19.00	1	269	0.37%
2019/02/11	2	18.30	0	0.00	18.40	2	265	0.75%
2019/01/28	0	0.00	1	18.85	18.85	-1	268	-0.37%
2019/01/18	1	19.10	0	0.00	19.00	1	272	0.37%
2019/01/15	1	18.50	0	0.00	18.70	1	281	0.36%
2019/01/09	1	19.25	0	0.00	19.20	1	288	0.35%
2019/01/08	1	19.30	0	0.00	19.20	1	289	0.35%
2019/01/04	0	0.00	4	19.10	19.40	-4	298	-1.34%
2018/12/25	0	0.00	2	21.30	21.10	-2	311	-0.64%
2018/12/24	1	21.70	12	21.61	21.60	-11	310	-3.54%
2018/12/22	10	21.35	1	21.30	20.90	9	291	3.09%
2018/12/21	2	21.08	5	21.03	21.40	-3	289	-1.04%
2018/12/20	5	20.10	5	19.90	19.90	0	255	0.00%
2018/12/19	4	20.00	0	0.00	20.00	4	258	1.55%
2018/12/14	0	0.00	57	20.29	19.45	-57	258	-22.02%
2018/12/13	6	19.03	5	20.15	20.25	1	235	0.42%
2018/10/16	2	18.60	0	0.00	18.60	2	335	0.60%
2018/10/12	5	17.10	0	0.00	18.30	5	334	1.49%
2018/10/11	2	18.60	0	0.00	18.60	2	327	0.61%
2018/10/09	1	20.70	0	0.00	20.65	1	318	0.31%
2018/10/05	0	0.00	5	22.20	21.60	-5	313	-1.59%
2018/10/01	0	0.00	6	23.05	23.05	-6	303	-1.98%
2018/09/28	6	22.39	0	0.00	22.70	6	299	2.00%
2018/09/26	0	0.00	4	21.25	21.70	-4	284	-1.41%
2018/09/20	3	20.47	0	0.00	20.45	3	273	1.10%
2018/09/12	1	18.65	0	0.00	18.90	1	267	0.37%
2018/09/11	0	0.00	2	18.90	19.10	-2	303	-0.66%
2018/09/10	7	18.79	5	18.90	18.65	2	307	0.65%
2018/09/06	1	21.10	1	21.35	21.05	0	291	0.00%
2018/09/05	1	21.00	1	21.45	21.45	0	287	0.00%
2018/09/04	1	22.00	0	0.00	21.85	1	290	0.34%
2018/08/30	1	22.55	2	22.60	22.85	-1	295	-0.34%
2018/08/29	2	21.93	6	23.10	22.10	-4	295	-1.35%
2018/08/13	2	24.45	1	24.10	24.50	1	287	0.35%
2018/08/10	1	25.60	0	0.00	25.55	1	282	0.35%
2018/08/03	1	26.05	0	0.00	26.30	1	285	0.35%
2018/07/30	2	25.80	0	0.00	25.80	2	300	0.67%
2018/07/27	4	25.83	0	0.00	26.35	4	299	1.33%
2018/07/20	0	0.00	1	26.15	26.15	-1	304	-0.33%
2018/07/05	2	27.30	0	0.00	27.00	2	329	0.61%
2018/07/03	0	0.00	5	28.00	27.30	-5	333	-1.50%
2018/06/28	0	0.00	1	28.50	28.35	-1	336	-0.30%
2018/06/27	4	28.64	0	0.00	28.40	4	339	1.18%
2018/06/22	5	29.50	0	0.00	29.45	5	341	1.47%
2018/06/20	3	31.15	8	31.91	30.60	-5	332	-1.50%
2018/06/19	0	0.00	2	28.40	30.50	-2	293	-0.68%
2018/06/13	1	28.90	0	0.00	28.90	1	299	0.33%
2018/06/12	13	28.67	5	28.85	28.90	8	308	2.60%
2018/06/11	2	29.53	0	0.00	29.00	2	301	0.66%
2018/06/08	1	30.35	0	0.00	30.50	1	292	0.34%
2018/06/07	0	0.00	1	30.45	30.50	-1	293	-0.34%
2018/06/04	1	31.30	0	0.00	31.10	1	289	0.35%
2018/05/30	0	0.00	14	29.74	29.90	-14	280	-4.99%
2018/05/29	0	0.00	1	29.75	29.75	-1	281	-0.35%
2018/05/23	0	0.00	4	30.80	30.20	-4	286	-1.39%
2018/05/22	0	0.00	1	30.55	31.00	-1	283	-0.35%
2018/05/21	0	0.00	3	30.40	30.45	-3	279	-1.07%
2018/05/14	5	29.70	0	0.00	29.60	5	315	1.59%
2018/05/11	0	0.00	15	29.90	29.95	-15	320	-4.68%
2018/05/10	0	0.00	15	29.93	29.80	-15	321	-4.66%
2018/05/09	0	0.00	21	30.74	30.60	-21	317	-6.61%
2018/05/08	0	0.00	45	29.69	30.20	-45	307	-14.61%
2018/05/03	13	28.31	0	0.00	28.80	13	301	4.31%
2018/05/02	10	28.48	0	0.00	28.60	10	302	3.30%
2018/04/30	10	27.51	0	0.00	27.55	10	304	3.28%
2018/04/27	4	26.88	0	0.00	27.00	4	310	1.29%
2018/04/26	4	27.85	0	0.00	27.25	4	312	1.28%
2018/04/25	4	27.40	0	0.00	27.60	4	324	1.23%
2018/04/24	18	27.53	2	26.90	27.80	16	326	4.90%
2018/04/23	24	28.69	0	0.00	28.40	24	323	7.43%
2018/04/20	11	28.99	0	0.00	29.00	11	324	3.39%
2018/04/19	17	29.36	0	0.00	29.25	17	322	5.27%
2018/04/18	6	29.58	0	0.00	29.45	6	323	1.85%
2018/04/13	1	30.20	0	0.00	30.40	1	334	0.30%
2018/04/02	1	30.50	0	0.00	30.45	1	354	0.28%
2018/03/30	1	30.90	2	31.40	30.90	-1	362	-0.28%
2018/03/29	0	0.00	2	31.15	31.00	-2	366	-0.55%
2018/03/28	5	30.58	0	0.00	30.75	5	392	1.27%
2018/03/23	0	0.00	1	31.55	31.35	-1	391	-0.26%
2018/03/22	3	32.50	1	32.75	32.35	2	391	0.51%
2018/03/20	0	0.00	1	33.25	33.30	-1	393	-0.25%
2018/03/19	1	33.70	3	33.32	33.40	-2	399	-0.50%
2018/03/16	1	33.00	5	33.31	33.10	-4	397	-1.01%
2018/03/09	1	32.20	0	0.00	32.10	1	431	0.23%
2018/03/08	1	32.60	0	0.00	32.60	1	442	0.23%
2018/03/07	2	32.70	0	0.00	32.70	2	449	0.45%
2018/03/06	2	32.95	0	0.00	33.10	2	457	0.44%
2018/03/02	0	0.00	1	33.30	33.10	-1	477	-0.21%
2018/02/27	5	32.65	3	32.90	32.90	2	504	0.40%
2018/02/26	2	32.85	0	0.00	32.40	2	554	0.36%
2018/02/23	1	32.50	1	32.50	32.80	0	566	0.00%
2018/02/12	0	0.00	2	30.38	30.70	-2	633	-0.32%
2018/02/09	0	0.00	1	29.25	30.10	-1	644	-0.16%
2018/02/08	1	30.75	0	0.00	31.00	1	648	0.15%
2018/02/06	5	30.05	0	0.00	30.05	5	676	0.74%
2018/01/25	5	34.63	2	35.30	34.40	3	880	0.34%
2018/01/24	5	34.60	3	35.10	34.70	2	888	0.22%
2018/01/23	4	34.41	3	34.95	34.60	1	892	0.11%
2018/01/22	25	34.78	0	0.00	34.60	25	908	2.75%
2018/01/19	23	35.67	10	36.22	35.10	13	924	1.41%
2018/01/18	2	35.63	1	35.95	35.55	1	920	0.11%
2018/01/17	0	0.00	15	35.52	35.50	-15	951	-1.58%
2018/01/16	3	35.00	0	0.00	35.20	3	985	0.30%
2018/01/15	4	35.20	0	0.00	35.20	4	989	0.40%
2018/01/12	15	35.03	0	0.00	35.05	15	994	1.51%
2018/01/11	1	34.40	0	0.00	34.45	1	1,001	0.10%
2018/01/05	0	0.00	1	36.30	36.20	-1	1,061	-0.09%