勤美 (1532)-新光券商分點個股進出

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

勤美

(1532)

可現股當沖

股價
33.85
漲跌
▲0.20
漲幅
+0.59%
成交量
1,603張
產業
上市電機機械類股
160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

勤美 (1532)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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	44	33.72	14	33.67	33.65	30	1,788	1.68%
2024/11/19	14	34.13	15	34.13	34.15	-1	1,786	-0.06%
2024/11/18	1	34.15	9	34.15	34.20	-8	1,805	-0.44%
2024/11/15	36.1	34.23	55	34.20	34.05	-18.9	1,811	-1.04%
2024/11/14	118	34.88	71	35.04	33.95	47	1,738	2.70%	大買/
2024/11/13	42	36.82	11	36.69	36.60	31	1,621	1.91%
2024/11/12	22.2	36.99	3	37.12	37.05	19.2	1,682	1.14%
2024/11/11	16	37.40	15	37.48	37.80	1	1,703	0.06%
2024/11/08	24.5	37.58	13	37.57	37.40	11.5	1,736	0.66%
2024/11/07	0	0.00	6	37.92	38.10	-6	1,745	-0.34%
2024/11/06	1	37.60	9	37.72	37.80	-8	1,759	-0.45%
2024/11/05	5	37.93	5.1	38.03	37.70	-0.1	1,809	-0.01%
2024/11/04	9	38.00	9	38.14	37.85	0	1,865	0.00%
2024/11/01	21	36.81	42	37.38	38.30	-21	1,920	-1.09%
2024/10/30	31.1	36.89	2	36.90	36.90	29.1	1,938	1.50%
2024/10/29	17.1	36.98	8	36.99	36.90	9.1	1,977	0.46%
2024/10/28	72	37.44	13	37.52	37.10	59	1,990	2.96%
2024/10/25	32	36.96	12	37.24	37.45	20	2,013	0.99%
2024/10/24	20.1	37.22	8	37.18	37.15	12.1	2,060	0.58%
2024/10/23	43.1	37.51	15	37.42	37.20	28.1	2,113	1.33%
2024/10/22	33.1	37.98	10	37.93	37.95	23.1	2,138	1.08%
2024/10/21	29.1	37.96	26	37.82	38.00	3.1	2,191	0.14%
2024/10/18	5	37.57	4.2	37.74	37.50	0.8	2,215	0.04%
2024/10/17	13.1	37.65	10	37.73	37.35	3.1	2,269	0.13%
2024/10/16	20.1	36.85	9	37.09	37.25	11.1	2,317	0.48%
2024/10/15	10	37.02	9	36.97	36.90	1	2,363	0.04%
2024/10/14	7.1	36.87	13	36.97	37.00	-5.9	2,459	-0.24%
2024/10/11	11	36.45	546	36.33	36.50	-535	2,516	-21.26%	大賣/鉅額交易
2024/10/09	23	37.09	6	36.75	36.50	17	2,651	0.64%
2024/10/08	16.3	37.81	9	37.60	37.50	7.3	2,682	0.27%
2024/10/07	2	38.30	10	38.20	38.20	-8	2,714	-0.29%
2024/10/04	35	37.98	11	38.00	38.10	24	2,753	0.87%
2024/10/01	7	38.84	12	38.45	38.50	-5	2,756	-0.18%
2024/09/30	16	39.21	19	39.42	39.15	-3	2,768	-0.11%
2024/09/27	3	38.90	0	0.00	38.90	3	2,761	0.11%
2024/09/26	2.1	39.05	0	0.00	38.90	2.1	2,784	0.07%
2024/09/25	7	39.00	13	39.08	39.05	-6	2,802	-0.21%
2024/09/24	37	38.60	5	38.79	38.55	32	2,826	1.13%
2024/09/23	14	38.39	23	38.32	38.85	-9	2,837	-0.32%
2024/09/20	34.1	37.76	46	37.61	37.40	-11.9	2,839	-0.42%
2024/09/19	10.1	38.83	8	38.98	39.20	2.1	2,793	0.07%
2024/09/18	55.1	38.92	14	39.07	38.80	41.1	2,815	1.46%
2024/09/16	11	38.66	9	38.64	38.65	2	2,859	0.07%
2024/09/13	12.2	38.25	16	38.48	38.60	-3.8	2,948	-0.13%
2024/09/12	11	37.78	12	37.93	37.80	-1	2,976	-0.03%
2024/09/11	7	37.71	6	37.50	37.50	1	3,006	0.03%
2024/09/10	15	38.21	17	38.42	37.80	-2	3,073	-0.07%
2024/09/09	10	36.89	9	37.57	37.70	1	3,111	0.03%
2024/09/06	15	37.30	17	37.54	37.75	-2	3,147	-0.06%
2024/09/05	11.3	37.14	21	37.31	37.20	-9.8	3,183	-0.31%
2024/09/04	31.8	36.99	20	36.87	36.80	11.8	3,304	0.36%
2024/09/03	8	38.68	16	38.49	38.40	-8	3,462	-0.23%
2024/09/02	26.3	39.13	10	38.89	38.75	16.3	3,499	0.46%
2024/08/30	24.1	39.23	17	39.24	39.45	7.1	3,560	0.20%
2024/08/29	18.1	38.83	27	38.94	39.05	-8.9	3,658	-0.24%
2024/08/28	25.5	40.21	15	40.26	40.30	10.5	3,708	0.28%
2024/08/27	9	39.99	12	40.15	40.40	-3	3,816	-0.08%
2024/08/26	20.2	40.19	13	40.18	40.00	7.2	3,870	0.19%
2024/08/23	16	40.12	12	40.10	40.25	4	3,919	0.10%
2024/08/22	15	40.08	67.7	39.95	40.75	-52.6	3,950	-1.33%
2024/08/21	46.2	40.65	11	40.61	40.35	35.2	3,935	0.89%
2024/08/20	32.2	41.22	22	41.17	41.05	10.2	3,951	0.26%
2024/08/19	14	41.72	14.1	41.75	41.75	0	4,063	0.00%
2024/08/16	29.1	41.68	17	41.73	41.55	12.1	4,129	0.29%
2024/08/15	26.2	41.55	38	41.55	41.45	-11.8	4,162	-0.28%
2024/08/14	48.3	41.84	87	42.01	41.35	-38.8	4,222	-0.92%
2024/08/13	38	41.19	24	41.46	41.85	14	4,289	0.33%
2024/08/12	67	40.23	47.3	40.43	40.50	19.7	4,466	0.44%
2024/08/09	13	41.08	27.2	41.36	41.00	-14.2	4,584	-0.31%
2024/08/08	65.2	40.56	20	40.74	40.15	45.2	4,637	0.98%
2024/08/07	11.1	40.20	78.4	41.06	41.45	-67.4	4,691	-1.44%
2024/08/06	42.4	38.26	76	38.39	38.55	-33.6	4,776	-0.70%
2024/08/05	44.3	40.80	33	39.38	39.05	11.3	4,850	0.23%
2024/08/02	58.3	43.69	66	43.23	43.20	-7.7	4,993	-0.16%
2024/08/01	38.1	44.24	26	44.69	45.15	12.1	5,437	0.22%
2024/07/31	25	43.27	20	43.37	43.50	5	5,721	0.09%
2024/07/30	36.1	42.91	42.5	43.01	43.60	-6.5	6,151	-0.10%
2024/07/29	60	43.66	50.3	43.62	43.15	9.7	6,546	0.15%
2024/07/26	41.5	43.49	16	43.37	43.40	25.5	6,654	0.38%
2024/07/23	71	44.68	25	44.77	44.60	46	6,917	0.67%
2024/07/22	35.3	44.28	113	43.86	44.35	-77.8	7,020	-1.11%	大賣/
2024/07/19	130.3	46.18	36	45.68	45.30	94.3	7,068	1.33%	大買/
2024/07/18	131.1	46.14	104	46.38	46.40	27.1	7,121	0.38%	大買/大賣/
2024/07/17	45.1	46.10	114.5	46.13	45.95	-69.4	7,118	-0.98%	大賣/
2024/07/16	83.1	45.99	93	46.01	45.95	-9.9	7,249	-0.14%
2024/07/15	178.4	45.76	68	45.99	45.80	110.4	7,356	1.50%	大買/鉅額交易
2024/07/12	36.1	44.29	45.2	44.34	44.45	-9.1	7,384	-0.12%
2024/07/11	128.3	45.00	15.8	44.98	44.45	112.5	7,449	1.51%	大買/鉅額交易
2024/07/10	463	46.50	28.7	46.64	46.70	434.3	7,379	5.89%	大買/鉅額交易
2024/07/09	92.5	45.31	159.1	45.07	45.45	-66.6	7,414	-0.90%	大賣/
2024/07/08	26.7	45.82	31	45.80	45.40	-4.3	7,522	-0.06%
2024/07/05	35.4	46.58	27	46.50	46.65	8.4	7,559	0.11%
2024/07/04	14.4	46.46	8	46.60	46.25	6.4	7,567	0.08%
2024/07/03	7.3	46.45	10.6	46.45	46.30	-3.3	7,591	-0.04%
2024/07/02	30.2	46.78	11	46.58	46.45	19.2	7,586	0.25%
2024/07/01	36.1	47.41	30.4	47.43	47.40	5.7	7,569	0.08%
2024/06/28	12.2	46.89	50.6	46.87	46.90	-38.4	7,555	-0.51%
2024/06/27	28.6	46.91	17.1	47.14	46.85	11.5	7,540	0.15%
2024/06/26	44.6	47.87	24	47.61	47.55	20.6	7,513	0.27%
2024/06/25	25.1	47.97	28	48.31	48.30	-3	7,490	-0.04%
2024/06/24	26	48.27	29	48.36	48.30	-3	7,481	-0.04%
2024/06/21	37.2	48.50	15.2	48.71	48.25	22.1	7,461	0.30%
2024/06/20	44.4	48.87	67	48.62	49.45	-22.6	7,403	-0.31%
2024/06/19	17.3	49.57	9.2	49.47	49.35	8.1	7,310	0.11%
2024/06/18	12	49.46	19	50.00	49.50	-7	7,279	-0.10%
2024/06/17	74.5	49.60	9	49.35	49.40	65.5	7,252	0.90%
2024/06/14	16	50.77	28	51.12	50.40	-12	7,209	-0.17%
2024/06/13	11.9	49.99	9.6	50.19	50.30	2.3	7,192	0.03%
2024/06/12	23.7	49.72	26	49.79	49.80	-2.3	7,275	-0.03%
2024/06/11	76.7	50.72	62	51.24	50.30	14.7	7,219	0.20%
2024/06/07	125.5	53.53	97.1	53.16	52.60	28.4	7,100	0.40%	大買/
2024/06/06	15.3	51.43	34	51.39	51.60	-18.7	6,929	-0.27%
2024/06/05	26.1	52.37	32.1	52.09	52.20	-6	6,886	-0.09%
2024/06/04	58.1	52.47	87.2	52.37	52.40	-29.1	6,832	-0.43%
2024/06/03	108.1	51.68	49.1	51.35	51.90	59	6,753	0.87%	大買/
2024/05/31	45.2	52.10	99.6	52.19	51.80	-54.4	6,765	-0.80%
2024/05/30	30.2	50.84	42.1	50.84	50.50	-11.9	6,626	-0.18%
2024/05/29	28.1	50.76	32	50.68	51.10	-3.9	6,563	-0.06%
2024/05/28	33.3	50.16	55.1	50.34	49.90	-21.8	6,500	-0.34%
2024/05/27	17.1	49.14	16	49.26	49.15	1.1	6,453	0.02%
2024/05/24	14	49.35	13	49.37	49.35	1	6,418	0.02%
2024/05/23	65.1	49.58	32.1	49.80	49.50	33	6,393	0.52%
2024/05/22	39.1	51.23	51.1	50.97	51.40	-12.1	6,261	-0.19%
2024/05/21	10	51.84	36	52.04	52.20	-26	6,175	-0.42%
2024/05/20	49	52.52	23	52.45	52.30	26	6,124	0.42%
2024/05/17	47.6	52.17	48.2	52.42	52.50	-0.6	6,043	-0.01%
2024/05/16	135.3	51.95	143	51.59	51.60	-7.7	5,918	-0.13%	大買/大賣/
2024/05/15	99	50.25	144.1	50.44	50.70	-45.1	5,720	-0.79%	大賣/
2024/05/14	23.4	48.77	44.5	48.70	48.75	-21.1	5,571	-0.38%
2024/05/13	77.5	49.29	73.1	49.31	49.30	4.4	5,506	0.08%
2024/05/10	116.2	49.61	103.3	49.46	48.65	13	5,435	0.24%	大買/大賣/
2024/05/09	57.4	50.46	188.2	50.14	48.75	-130.8	5,297	-2.47%	大賣/鉅額交易
2024/05/08	117.2	51.41	57.6	51.61	51.00	59.6	5,160	1.15%	大買/
2024/05/07	295.2	53.03	473.4	53.51	53.70	-178.1	4,960	-3.59%	大買/大賣/鉅額交易
2024/05/06	269.2	53.47	239.6	53.86	53.30	29.6	4,471	0.66%	大買/大賣/
2024/05/03	402.2	51.95	370.1	52.96	55.50	32.1	4,145	0.77%	大買/大賣/
2024/05/02	128	50.39	227.6	50.99	52.20	-99.6	3,699	-2.69%	大買/大賣/
2024/04/30	91	46.78	96	46.97	47.50	-5	3,275	-0.15%
2024/04/29	212.2	46.62	333.4	45.73	47.35	-121.1	3,121	-3.88%	大買/大賣/鉅額交易
2024/04/26	213.5	44.24	297.3	44.55	44.15	-83.8	2,803	-2.99%	大買/大賣/
2024/04/25	66	43.88	113.1	44.11	44.00	-47.1	2,668	-1.76%	大賣/
2024/04/24	89.4	43.52	252.6	43.47	43.40	-163.3	2,577	-6.34%	大賣/鉅額交易
2024/04/23	199.4	42.24	168	42.48	42.40	31.4	2,506	1.25%	大買/大賣/
2024/04/22	362.4	42.93	206.5	43.20	42.20	155.8	2,460	6.33%	大買/大賣/鉅額交易
2024/04/19	193.5	41.56	197	41.89	42.15	-3.5	2,281	-0.15%	大買/大賣/
2024/04/18	142.9	42.60	136.3	42.16	43.05	6.6	2,146	0.31%	大買/大賣/
2024/04/17	99.4	41.63	83.4	41.63	41.75	16	2,028	0.79%
2024/04/16	79.2	40.61	113	40.34	40.20	-33.8	1,943	-1.74%	大賣/
2024/04/15	188	41.48	73.7	41.50	41.35	114.3	1,893	6.04%	大買/鉅額交易
2024/04/12	99	41.17	97.2	41.27	41.35	1.8	1,845	0.10%
2024/04/11	122.3	39.18	148.6	39.43	39.75	-26.3	1,697	-1.55%	大買/大賣/
2024/04/10	39	38.74	13.7	38.81	38.90	25.3	1,628	1.55%
2024/04/09	38	38.42	25	38.61	38.40	13	1,615	0.80%
2024/04/08	50.1	37.90	29	37.82	38.00	21.1	1,582	1.33%
2024/04/03	10	37.60	25.2	37.72	37.75	-15.2	1,590	-0.95%
2024/04/02	43.1	37.18	20	37.25	37.40	23.1	1,602	1.44%
2024/04/01	37.5	37.62	41	37.84	37.55	-3.5	1,645	-0.21%
2024/03/29	18	37.09	16	37.21	37.35	2	1,658	0.12%
2024/03/28	35	37.45	56	37.43	37.35	-21	1,674	-1.25%
2024/03/27	20.2	36.90	10	36.84	36.80	10.2	1,663	0.61%
2024/03/26	16.5	36.57	3.3	36.75	36.50	13.3	1,650	0.80%
2024/03/25	4.1	36.75	33.6	36.72	36.85	-29.5	1,675	-1.76%
2024/03/22	7.1	36.39	2	36.40	36.45	5.1	1,668	0.30%
2024/03/21	19.2	36.56	0	0.00	36.55	19.2	1,661	1.16%
2024/03/20	15.1	36.58	2	36.55	36.60	13.1	1,656	0.79%
2024/03/19	11.1	36.83	17.4	36.91	36.75	-6.4	1,660	-0.38%
2024/03/18	69.4	36.25	47	36.13	36.65	22.4	1,650	1.36%
2024/03/15	187.7	36.74	40.8	36.48	36.55	147	1,607	9.14%	大買/鉅額交易
2024/03/14	6	38.93	5	38.99	39.00	1	1,490	0.07%
2024/03/13	20.2	39.16	3	39.17	39.00	17.2	1,498	1.15%
2024/03/12	16.4	39.76	15	39.86	39.80	1.4	1,525	0.09%
2024/03/11	15	39.28	9	39.26	39.15	6	1,535	0.39%
2024/03/08	15.7	39.23	9	39.36	39.35	6.6	1,542	0.43%
2024/03/07	9	39.93	20.2	40.10	39.80	-11.2	1,536	-0.73%
2024/03/06	20.2	39.98	65	39.82	40.10	-44.8	1,525	-2.94%
2024/03/05	0	0.00	6	38.97	38.75	-6	1,459	-0.41%
2024/03/04	15	38.94	3	39.17	38.90	12	1,478	0.81%
2024/03/01	2	38.55	5	38.70	38.80	-3	1,501	-0.20%
2024/02/29	11.1	38.75	2	39.03	38.70	9.1	1,553	0.59%
2024/02/27	16	38.61	3.2	38.83	38.50	12.8	1,569	0.82%
2024/02/26	58.2	39.08	49	38.96	38.90	9.2	1,578	0.58%
2024/02/23	1	39.50	44	39.46	39.50	-43	1,570	-2.74%
2024/02/22	6	38.81	2	38.83	38.95	4	1,564	0.26%
2024/02/21	5	38.85	5	38.90	39.00	0	1,576	0.00%
2024/02/20	0	0.00	7	39.01	39.00	-7	1,594	-0.44%
2024/02/19	29.1	38.91	4	38.90	38.95	25.1	1,595	1.57%
2024/02/16	42.1	38.60	13	38.73	38.85	29.1	1,589	1.83%
2024/02/15	3.1	39.05	6	39.08	39.15	-3	1,570	-0.19%
2024/02/05	9	38.49	2.2	38.55	38.70	6.8	1,563	0.43%
2024/02/02	12	38.90	32	39.03	38.85	-20	1,548	-1.29%
2024/02/01	8	39.25	1	39.50	39.20	7	1,542	0.45%
2024/01/31	1	39.00	8	39.40	39.45	-7	1,543	-0.45%
2024/01/30	11	39.14	4	39.20	39.30	7	1,545	0.45%
2024/01/29	2	39.35	5	39.37	39.45	-3	1,537	-0.20%
2024/01/26	1.5	39.25	13	39.15	39.35	-11.6	1,531	-0.75%
2024/01/25	5	39.11	1	39.25	39.00	4	1,529	0.26%
2024/01/24	0.2	39.20	44.7	39.21	39.45	-44.5	1,524	-2.92%
2024/01/23	4	38.69	0.5	38.91	38.65	3.5	1,513	0.23%
2024/01/22	8	38.90	0.8	39.13	39.00	7.2	1,501	0.48%
2024/01/19	7	38.57	2	38.68	38.60	5	1,494	0.33%
2024/01/18	48.1	38.42	5	38.78	38.55	43.1	1,481	2.91%
2024/01/17	34.1	39.00	33.1	38.70	38.80	1	1,461	0.07%
2024/01/16	20.2	40.07	27	39.90	40.00	-6.8	1,427	-0.48%
2024/01/15	6	40.33	10	40.55	40.75	-4	1,403	-0.29%
2024/01/12	19.1	39.58	9	39.96	39.90	10.1	1,403	0.72%
2024/01/11	2	39.98	5	40.20	40.15	-3	1,378	-0.22%
2024/01/10	40.2	40.20	138	40.15	40.10	-97.8	1,378	-7.09%	大賣/
2024/01/09	15	41.18	24	41.05	41.00	-9	1,341	-0.67%
2024/01/08	6	41.78	4	42.01	41.65	2	1,308	0.15%
2024/01/05	17	41.01	18	40.92	41.00	-1	1,253	-0.08%
2024/01/04	24.2	41.19	1	41.25	41.00	23.2	1,248	1.86%
2024/01/03	17.1	41.77	2.2	42.01	41.50	14.9	1,237	1.20%
2024/01/02	1	42.40	4	42.30	42.15	-3	1,224	-0.24%
2023/12/29	17	41.56	28	41.11	41.95	-11	1,204	-0.92%
2023/12/28	160	42.12	157	41.40	41.50	3	1,179	0.26%	大買/大賣/
2023/12/27	114	41.91	24.3	42.05	41.90	89.7	1,169	7.67%	大買/
2023/12/26	86.3	41.13	7	40.96	41.40	79.3	1,107	7.16%
2023/12/25	24	40.43	11.1	40.37	40.40	12.9	1,060	1.22%
2023/12/22	28.7	39.76	26	39.76	40.20	2.7	1,030	0.26%
2023/12/21	4.1	39.35	19	39.50	39.35	-14.9	1,022	-1.46%
2023/12/20	15.1	39.67	13.1	39.51	39.30	2	1,015	0.19%
2023/12/19	9	39.07	12	39.00	39.30	-3	983	-0.30%
2023/12/18	13.4	39.16	4	39.44	39.05	9.4	987	0.95%
2023/12/15	9.1	39.23	18	39.32	39.30	-8.9	986	-0.90%
2023/12/14	15.1	38.99	7	39.19	38.90	8.1	991	0.82%
2023/12/13	9.6	39.05	13	39.26	39.30	-3.4	977	-0.35%
2023/12/12	13.1	38.46	10	38.47	38.50	3.1	970	0.32%
2023/12/11	21.3	38.76	3	38.70	38.60	18.3	967	1.89%
2023/12/08	10.1	39.07	0	0.00	39.25	10.1	959	1.05%
2023/12/07	22.8	39.05	593	39.12	38.95	-570.2	958	-59.52%	大賣/鉅額交易
2023/12/06	19	39.83	8.3	39.85	39.75	10.7	931	1.15%
2023/12/05	2.7	39.99	0.1	40.20	40.20	2.6	909	0.28%
2023/12/04	7.1	39.94	12	40.04	40.15	-4.9	902	-0.54%
2023/12/01	12.1	39.76	10.7	39.64	39.95	1.4	897	0.16%
2023/11/30	10.4	39.51	43.2	39.33	39.65	-32.8	892	-3.67%
2023/11/29	3.8	39.57	19	39.67	39.65	-15.2	898	-1.69%
2023/11/28	9	39.29	16.2	39.40	39.35	-7.2	902	-0.80%
2023/11/27	21.5	38.85	31.2	39.15	38.95	-9.7	871	-1.11%
2023/11/24	5.2	38.13	11.2	38.28	38.40	-6	819	-0.74%
2023/11/22	6	37.65	66	37.68	37.65	-60	797	-7.52%
2023/11/21	2.2	37.13	39	37.27	37.55	-36.8	790	-4.66%
2023/11/20	9	37.26	25	37.36	37.20	-16	782	-2.05%
2023/11/17	7.3	37.11	17	37.27	37.40	-9.7	781	-1.25%
2023/11/16	12	36.57	3	36.75	36.80	9	770	1.17%
2023/11/15	6	36.44	5	36.54	36.60	1	787	0.13%
2023/11/14	6	35.77	9	36.12	36.20	-3	804	-0.37%
2023/11/13	1	35.80	23	35.82	36.00	-22	825	-2.66%
2023/11/10	0.1	36.20	0	0.00	36.05	0.1	836	0.01%
2023/11/09	1	36.20	3	36.30	36.40	-2	853	-0.23%
2023/11/08	12.1	36.52	229	36.38	36.40	-216.9	891	-24.33%	大賣/鉅額交易
2023/11/07	11	36.26	0	0.00	36.40	11	932	1.18%
2023/11/06	2	36.10	7	36.09	36.10	-5	949	-0.52%
2023/11/03	4.4	35.75	3	35.77	35.75	1.4	974	0.14%
2023/11/02	8.1	35.54	0	0.00	35.60	8.1	1,007	0.80%
2023/11/01	13	34.93	0	0.00	35.00	13	1,031	1.26%
2023/10/31	20.3	35.08	5	35.20	35.05	15.3	1,059	1.44%
2023/10/30	6	35.39	16	35.50	35.45	-10	1,112	-0.90%
2023/10/27	15	35.09	2	35.15	35.15	13	1,147	1.13%
2023/10/26	4.1	35.07	4	35.00	35.00	0.1	1,187	0.01%
2023/10/25	6.5	35.32	10	35.45	35.30	-3.5	1,215	-0.29%
2023/10/24	0.4	35.10	5	35.00	35.20	-4.6	1,224	-0.38%
2023/10/23	1.1	35.20	6.1	35.40	35.00	-5	1,232	-0.41%
2023/10/20	73.2	34.91	0	0.00	35.05	73.2	1,251	5.85%
2023/10/19	196	35.30	1	35.40	35.25	195	1,312	14.86%	大買/鉅額交易
2023/10/18	156	35.47	1	35.80	35.80	155	1,317	11.77%	大買/鉅額交易
2023/10/17	138	35.70	5	35.70	35.60	133	1,302	10.21%	大買/鉅額交易
2023/10/16	18	35.81	0	0.00	35.90	18	1,301	1.38%
2023/10/13	12.1	35.83	29	35.99	35.95	-16.9	1,318	-1.28%
2023/10/12	27.3	35.95	1	36.20	36.05	26.3	1,329	1.98%
2023/10/11	5.5	36.52	1.1	36.45	36.45	4.4	1,329	0.33%
2023/10/06	6	36.67	14.5	36.78	36.80	-8.5	1,336	-0.63%
2023/10/05	6	36.64	0	0.00	36.75	6	1,344	0.45%
2023/10/04	8.1	36.54	2	36.50	36.60	6.1	1,374	0.45%
2023/10/03	20	36.46	2.7	36.65	36.85	17.3	1,373	1.26%
2023/10/02	3	35.78	11.1	35.87	35.90	-8.1	1,355	-0.60%
2023/09/28	7	35.28	9	35.43	35.50	-2	1,359	-0.15%
2023/09/27	35	35.28	0	0.00	35.10	35	1,359	2.57%
2023/09/26	132.3	35.22	10	35.13	35.00	122.3	1,360	8.99%	大買/鉅額交易
2023/09/25	1.3	35.99	4.8	35.92	35.80	-3.5	1,360	-0.26%
2023/09/22	33.1	35.61	1	35.80	35.50	32.1	1,360	2.36%
2023/09/21	25.2	35.81	5.1	36.43	35.75	20.1	1,363	1.48%
2023/09/20	19.3	36.26	2	36.45	36.20	17.3	1,359	1.27%
2023/09/19	11	36.62	16	37.02	36.65	-5	1,356	-0.37%
2023/09/18	0	36.65	3	36.83	36.70	-3	1,363	-0.22%
2023/09/15	26.3	36.65	3	36.62	36.55	23.3	1,360	1.71%
2023/09/14	4.4	37.03	2	37.20	37.20	2.4	1,344	0.18%
2023/09/13	9	36.81	9	37.09	37.10	0	1,337	0.00%
2023/09/12	3	36.88	9	37.01	37.05	-6	1,330	-0.45%
2023/09/11	34.1	36.28	14	36.69	36.65	20.1	1,321	1.52%
2023/09/08	3.1	36.39	4	36.58	36.60	-0.9	1,302	-0.07%
2023/09/07	4	36.66	38	36.97	36.65	-34	1,301	-2.61%
2023/09/06	22.1	36.75	4	37.19	36.75	18.1	1,299	1.39%
2023/09/05	19.1	37.25	0	0.00	37.30	19.1	1,301	1.46%
2023/09/04	6	36.95	35	36.72	37.05	-29	1,295	-2.24%
2023/09/01	35.3	36.85	7.1	36.72	36.60	28.2	1,319	2.14%
2023/08/31	6	35.68	5	35.86	36.05	1	1,298	0.08%
2023/08/30	7.1	35.77	4	35.83	35.85	3.1	1,321	0.24%
2023/08/29	3	35.43	3	35.67	35.80	0	1,336	0.00%
2023/08/28	80.1	34.96	3	35.28	34.95	77.1	1,328	5.80%
2023/08/25	3	35.38	1	35.80	35.35	2	1,316	0.15%
2023/08/24	11.5	35.44	2	35.58	35.25	9.5	1,307	0.73%
2023/08/23	30.2	35.04	7	35.31	35.45	23.2	1,303	1.78%
2023/08/22	14.2	35.42	0	0.00	35.30	14.2	1,294	1.10%
2023/08/21	14.3	35.77	16.7	35.87	35.95	-2.5	1,282	-0.19%
2023/08/18	23.1	36.71	1	37.15	36.50	22.1	1,259	1.76%
2023/08/17	6.3	36.74	6	36.82	37.15	0.3	1,243	0.03%
2023/08/16	1.1	35.56	1	35.90	36.25	0.1	1,259	0.01%
2023/08/15	2	35.68	25	35.90	36.00	-23	1,248	-1.84%
2023/08/14	48.7	36.02	17	36.12	36.00	31.7	1,230	2.58%
2023/08/11	34.1	37.25	64	37.34	37.45	-29.9	1,194	-2.50%
2023/08/10	9	37.97	16	37.95	38.25	-7	1,150	-0.61%
2023/08/09	6	38.31	2	38.30	38.30	4	1,130	0.35%
2023/08/08	24	38.55	33	38.75	38.70	-9	1,105	-0.81%
2023/08/07	8.2	38.50	34.2	38.53	38.50	-26	1,078	-2.41%
2023/08/04	38	38.66	6	38.76	38.50	32	1,049	3.05%
2023/08/02	68.3	38.97	41	39.08	38.85	27.3	1,018	2.68%
2023/08/01	20.1	38.53	7	38.62	38.55	13.1	961	1.36%
2023/07/31	15.2	38.44	3	38.23	38.75	12.2	924	1.32%
2023/07/28	24.1	38.09	26	37.92	37.85	-1.9	885	-0.21%
2023/07/27	1.1	37.79	3	37.67	37.70	-1.9	855	-0.23%
2023/07/26	9.1	37.51	6.3	37.53	37.60	2.8	846	0.33%
2023/07/25	34	37.54	8	37.51	37.55	26	835	3.11%
2023/07/24	50	37.53	22	37.39	37.35	28	811	3.45%
2023/07/21	3	36.30	25	36.01	36.25	-22	740	-2.97%
2023/07/20	3.3	35.21	8	35.25	35.40	-4.7	734	-0.64%
2023/07/19	4.2	34.79	9	34.95	34.70	-4.8	735	-0.65%
2023/07/18	118.1	34.84	0	0.00	34.90	118.1	742	15.92%	大買/鉅額交易
2023/07/17	10	35.36	10	35.48	35.45	0	737	0.00%
2023/07/14	18	36.29	2	36.40	36.25	16	728	2.20%
2023/07/13	44.1	36.57	14	36.61	36.45	30.1	725	4.15%
2023/07/12	12	37.27	4	37.25	36.75	8	719	1.11%
2023/07/11	10.3	37.34	406.4	37.37	37.35	-396.1	715	-55.37%	大賣/鉅額交易
2023/07/10	1.3	36.72	11	36.75	36.85	-9.7	695	-1.40%
2023/07/07	105	36.24	0	0.00	36.25	105	726	14.45%	大買/鉅額交易
2023/07/06	15.6	36.57	4	36.53	36.35	11.6	738	1.57%
2023/07/05	2.1	36.83	3	37.02	36.90	-0.9	734	-0.12%
2023/07/04	0	0.00	15	36.97	36.95	-15	732	-2.05%
2023/07/03	6	36.96	43	36.98	36.90	-37	730	-5.07%
2023/06/30	1	36.40	4	36.58	36.40	-3	717	-0.42%
2023/06/29	23	36.48	1	36.55	36.45	22	720	3.05%
2023/06/28	3	36.83	31	36.92	36.75	-28	719	-3.89%
2023/06/27	26	36.58	1	36.65	36.60	25	717	3.48%
2023/06/26	14	36.49	51	36.81	36.60	-37	718	-5.15%
2023/06/21	5	36.06	0	0.00	36.15	5	713	0.70%
2023/06/20	2	36.10	1	36.15	36.00	1	711	0.14%
2023/06/19	1	36.10	1.5	36.10	36.20	-0.5	725	-0.07%
2023/06/16	1	36.30	2.4	36.24	36.20	-1.4	734	-0.20%
2023/06/15	23	36.37	0.4	36.35	36.30	22.6	763	2.96%
2023/06/14	0	0.00	0	36.65	36.65	0	788	0.00%
2023/06/13	2	36.73	3.2	36.74	36.75	-1.2	794	-0.15%
2023/06/12	9	36.97	28	37.00	36.75	-19	793	-2.39%
2023/06/09	6.3	37.05	48	37.07	37.05	-41.7	793	-5.26%
2023/06/08	86.2	36.92	31	37.13	36.75	55.2	779	7.07%
2023/06/07	91.9	37.07	13	36.66	37.15	78.9	781	10.09%
2023/06/06	5	36.25	5.4	36.39	36.25	-0.4	744	-0.05%
2023/06/05	40.1	36.66	4.3	36.49	36.15	35.8	749	4.78%
2023/06/02	5.2	35.66	13.1	35.81	35.95	-7.9	748	-1.06%
2023/06/01	1	35.15	4	35.20	35.10	-3	742	-0.40%
2023/05/31	3	34.98	0.2	35.00	34.90	2.8	746	0.38%
2023/05/30	6	34.67	1	34.85	34.90	5	745	0.67%
2023/05/29	2.5	34.86	2	34.75	34.75	0.5	758	0.06%
2023/05/26	2.3	34.73	0	0.00	34.85	2.3	788	0.29%
2023/05/25	2	35.15	15	35.15	35.10	-13	806	-1.61%
2023/05/24	2	35.50	2	35.75	35.45	0	813	0.00%
2023/05/23	1.5	35.52	1	35.80	35.85	0.5	808	0.06%
2023/05/22	23.3	35.74	12	35.53	35.85	11.3	798	1.41%
2023/05/19	6	33.97	0	0.00	33.90	6	759	0.79%
2023/05/18	10.1	34.08	0	0.00	34.10	10.1	755	1.34%
2023/05/17	11.1	34.17	0	0.00	34.25	11.1	755	1.47%
2023/05/16	4	33.70	1	33.85	33.85	3	754	0.40%
2023/05/15	12.1	33.18	0	0.00	33.50	12.1	756	1.60%
2023/05/12	52.1	33.66	42	33.58	33.50	10.1	761	1.33%
2023/05/11	52.1	33.66	42	33.58	33.60	10.1	782	1.29%
2023/05/10	6	33.99	0.1	34.06	34.10	5.9	784	0.76%
2023/05/09	2	33.95	0.1	34.05	34.15	1.9	786	0.24%
2023/05/08	5	34.08	26	34.08	34.10	-21	786	-2.67%
2023/05/05	3	34.32	0	0.00	34.20	3	784	0.38%
2023/05/04	1.1	34.21	0.1	34.30	34.20	1	786	0.13%
2023/05/03	2	34.25	0	0.00	34.25	2	789	0.25%
2023/05/02	0.1	34.50	7	34.47	34.40	-7	798	-0.87%
2023/04/28	2	34.30	6	34.38	34.40	-4	804	-0.50%
2023/04/27	1	34.30	0	0.00	34.25	1	803	0.12%
2023/04/25	10	34.10	1.4	34.15	33.90	8.6	803	1.06%
2023/04/24	0	34.40	0	0.00	34.55	0	797	0.01%
2023/04/21	23.4	34.25	3	33.92	34.15	20.4	796	2.56%
2023/04/20	6.5	34.77	26.6	34.88	34.55	-20.1	781	-2.57%
2023/04/19	3	35.23	11	35.21	35.20	-8	770	-1.04%
2023/04/18	24.1	35.52	2.1	35.55	35.25	22	764	2.87%
2023/04/17	1.3	35.88	0	0.00	35.85	1.3	753	0.17%
2023/04/14	25.4	36.08	0	0.00	35.90	25.4	747	3.39%
2023/04/13	11	36.25	9	36.16	36.00	2	738	0.27%
2023/04/12	10.9	36.06	22	35.92	36.05	-11.1	724	-1.54%
2023/04/11	10.1	35.05	0	35.00	35.10	10.1	691	1.46%
2023/04/10	1	35.20	0	0.00	35.20	1	670	0.15%
2023/04/07	2	35.23	4	35.24	35.30	-2	665	-0.30%
2023/04/06	7	35.34	1	35.40	35.30	6	660	0.91%
2023/03/31	1.1	35.41	1	35.30	35.50	0.1	656	0.01%
2023/03/30	1	35.15	0	0.00	35.10	1	646	0.15%
2023/03/29	13	35.33	10	35.38	35.15	3	641	0.47%
2023/03/28	25.1	35.31	25	35.38	35.20	0.1	635	0.01%
2023/03/27	6	35.59	40	35.64	35.60	-34	626	-5.43%
2023/03/24	8	35.58	4	35.80	35.65	4	622	0.65%
2023/03/23	6	35.39	0.1	35.40	35.30	6	606	0.98%
2023/03/22	7.2	35.04	2	35.00	35.50	5.2	604	0.86%
2023/03/21	8.2	35.27	5	35.21	35.25	3.2	587	0.54%
2023/03/20	18	35.37	35	35.47	35.50	-17	577	-2.95%
2023/03/17	5	34.95	32	34.82	35.00	-27	543	-4.97%
2023/03/16	6	33.70	1	33.70	33.80	5	510	0.98%
2023/03/15	3	34.05	43	34.20	34.10	-40	503	-7.95%
2023/03/14	1	34.25	6	34.38	34.00	-5	502	-0.99%
2023/03/13	4	33.34	44	33.77	34.20	-40	505	-7.92%
2023/03/10	10	34.11	3	34.22	34.00	7	494	1.41%
2023/03/09	5	34.95	5	34.75	34.80	0	482	0.00%
2023/03/08	15	34.85	10.1	34.84	35.15	4.9	476	1.03%
2023/03/07	6	34.99	14	34.96	35.00	-8	462	-1.73%
2023/03/06	6	34.05	39.4	34.18	34.35	-33.4	433	-7.71%
2023/03/03	1	33.20	18	33.34	33.30	-17	417	-4.07%
2023/03/02	1	33.20	0	0.00	33.40	1	414	0.24%
2023/03/01	24.3	33.27	0	33.30	33.25	24.3	411	5.92%
2023/02/24	26	32.69	24.5	33.10	33.50	1.5	395	0.38%
2023/02/23	4	32.41	3	32.37	32.40	1	359	0.28%
2023/02/22	7	31.45	2	31.85	31.80	5	330	1.51%
2023/02/21	2	31.45	0	0.00	31.55	2	317	0.63%
2023/02/20	7	31.59	1	31.55	31.55	6	316	1.90%
2023/02/17	24	31.51	1	31.60	31.45	23	315	7.29%
2023/02/16	6	31.30	1	31.40	31.50	5	316	1.58%
2023/02/15	7	31.24	2	31.35	31.25	5	315	1.59%
2023/02/14	8	31.15	2.3	31.28	31.20	5.7	313	1.82%
2023/02/13	7	31.32	2	31.50	31.30	5	310	1.61%
2023/02/10	7	31.26	6	31.55	31.65	1	308	0.32%
2023/02/09	101	30.85	17	31.52	31.30	84	299	28.03%	大買/
2023/02/08	9	30.53	137	30.58	30.85	-128	274	-46.64%	大賣/鉅額交易
2023/02/07	1	30.45	23	30.50	30.40	-22	264	-8.32%
2023/02/06	11	30.42	44	30.49	30.30	-33	260	-12.66%
2023/02/03	11	30.40	0	0.00	30.75	11	257	4.28%
2023/02/02	5	30.49	3	30.50	30.60	2	252	0.79%
2023/02/01	5.4	30.15	1	30.10	30.35	4.4	251	1.76%
2023/01/31	0	0.00	22	29.96	30.00	-22	246	-8.91%
2023/01/30	8	29.91	0	0.00	29.65	8	237	3.37%
2023/01/17	0	0.00	2	29.85	29.65	-2	237	-0.84%
2023/01/16	20	29.65	20	29.90	29.65	0	241	0.00%
2023/01/13	0	0.00	7	29.64	29.60	-7	241	-2.90%
2023/01/12	0	0.00	3.1	29.63	29.60	-3.1	268	-1.17%
2023/01/11	4	29.48	7.1	29.58	29.25	-3.1	270	-1.15%
2023/01/10	8	29.39	17	29.42	29.45	-9	271	-3.32%
2023/01/09	0	0.00	2	29.15	29.20	-2	280	-0.71%
2023/01/06	0	0.00	2	28.78	28.90	-2	281	-0.71%
2023/01/05	2	28.85	0	0.00	28.95	2	289	0.69%
2023/01/04	0.5	29.20	0	0.00	29.00	0.5	293	0.19%
2023/01/03	29	28.50	0	0.00	28.80	29	298	9.71%
2022/12/30	23	28.53	2	28.75	28.70	21	301	6.96%
2022/12/29	2	28.35	2	28.55	28.50	0	306	0.00%
2022/12/27	3	28.65	2	28.80	28.55	1	316	0.32%
2022/12/23	11	28.41	0	0.00	28.45	11	324	3.39%
2022/12/22	10	28.55	2	28.60	28.60	8	326	2.45%
2022/12/20	85	28.71	1	29.05	28.20	84	349	24.07%
2022/12/16	58	29.19	0	0.00	28.90	58	379	15.29%
2022/12/15	15	29.48	0	0.00	29.55	15	373	4.01%
2022/12/14	2	29.75	0	0.00	29.65	2	374	0.53%
2022/12/12	64	29.63	0	0.00	29.70	64	372	17.18%
2022/12/09	9	29.60	2	29.60	29.70	7	370	1.89%
2022/12/08	20	29.55	0	29.60	29.50	20	371	5.38%
2022/12/07	24	29.56	12	29.96	29.50	12	371	3.23%
2022/12/06	94	29.85	0	0.00	29.60	94	373	25.19%
2022/12/05	77	30.09	5	30.51	30.30	72	368	19.53%
2022/12/02	29	29.54	6	29.55	29.55	23	353	6.51%
2022/12/01	0	0.00	27	29.69	29.55	-27	353	-7.65%
2022/11/30	0	0.00	4	29.65	29.70	-4	348	-1.15%
2022/11/29	0	0.00	15	29.20	29.35	-15	344	-4.35%
2022/11/28	2	28.60	19	28.77	28.95	-17	342	-4.96%
2022/11/25	15	28.98	13	29.09	28.90	2	342	0.58%
2022/11/24	1	28.60	7	28.86	29.00	-6	339	-1.77%
2022/11/23	10	28.50	4	28.45	28.55	6	334	1.79%
2022/11/18	2	28.05	2	28.35	28.10	0	335	0.00%
2022/11/17	9	27.96	2	28.05	28.05	7	336	2.08%
2022/11/15	2	28.00	2	28.15	28.45	0	342	0.00%
2022/11/14	15	28.01	15	28.18	28.05	0	342	0.00%
2022/11/11	1	27.45	3	27.55	27.40	-2	342	-0.58%
2022/11/10	1	27.05	1	27.20	27.20	0	345	0.00%
2022/11/08	3	27.00	2	27.35	27.15	1	346	0.29%
2022/11/04	2	26.90	0	0.00	27.10	2	341	0.59%
2022/11/03	0	0.00	4	27.00	27.00	-4	342	-1.17%
2022/11/02	0	0.00	1	27.10	27.20	-1	342	-0.29%
2022/11/01	4	27.00	0	0.00	26.90	4	342	1.17%
2022/10/31	2	26.85	0.1	26.90	26.80	1.9	342	0.57%
2022/10/28	3	27.05	1	27.35	26.75	2	344	0.58%
2022/10/27	0	0.00	1	27.15	27.15	-1	345	-0.29%
2022/10/26	3	26.80	3	27.17	26.95	0	345	0.00%
2022/10/25	15.1	27.16	11	27.46	27.05	4.1	346	1.18%
2022/10/24	2	27.30	8	27.64	27.45	-6	339	-1.77%
2022/10/21	20	27.26	0	0.00	27.20	20	332	6.01%
2022/10/20	17.4	27.26	4	27.65	27.90	13.4	327	4.07%
2022/10/18	10	27.90	0	0.00	28.25	10	296	3.38%
2022/10/17	5.2	28.20	1.3	27.97	27.95	4	291	1.36%
2022/10/14	4	29.00	4	29.28	28.80	0	279	0.00%
2022/10/13	11.1	29.06	10	28.73	28.70	1.1	278	0.40%
2022/10/12	6.4	29.27	5	29.49	29.50	1.4	276	0.49%
2022/10/11	4.1	29.92	0.2	29.90	29.60	3.9	274	1.43%
2022/10/07	15.5	30.94	1	30.80	30.75	14.5	274	5.28%
2022/10/06	0	31.00	6	31.00	31.10	-6	273	-2.20%
2022/10/05	8	30.75	9	30.69	30.45	-1	271	-0.37%
2022/10/04	4	30.22	4	30.30	30.65	0	269	0.01%
2022/10/03	3	29.52	4	29.82	29.95	-1	265	-0.38%
2022/09/30	9	29.13	13	29.56	29.45	-4	274	-1.46%
2022/09/29	4	29.46	12	29.61	29.30	-8	273	-2.92%
2022/09/28	19	29.17	10	29.56	29.00	9	278	3.23%
2022/09/27	33.5	29.85	35	29.89	29.35	-1.5	270	-0.55%
2022/09/26	11	29.21	5	29.45	29.05	6	259	2.31%
2022/09/23	23.1	29.80	6	29.86	29.50	17.1	247	6.90%
2022/09/21	3	29.37	0	0.00	29.30	3	229	1.31%
2022/09/20	2	29.55	2	29.60	29.60	0	226	0.00%
2022/09/14	2	29.30	2	29.80	29.65	0	239	0.00%
2022/09/12	0	0.00	2	29.65	29.65	-2	241	-0.83%
2022/09/06	2	29.35	0	0.00	29.30	2	251	0.80%
2022/09/02	4	29.75	0	0.00	29.80	4	254	1.57%
2022/09/01	0	0.00	0	29.55	29.70	0	256	0.00%
2022/08/30	0	0.00	0	29.60	29.65	0	256	0.00%
2022/08/29	0.1	29.40	0	0.00	29.50	0.1	262	0.04%
2022/08/26	1	29.90	1	29.90	29.95	0	262	0.00%
2022/08/25	0	29.85	0	0.00	29.85	0	262	0.00%
2022/08/24	0	0.00	3	29.67	29.70	-3	263	-1.14%
2022/08/23	7	29.53	0	0.00	29.60	7	264	2.64%
2022/08/22	0.8	29.80	0	0.00	29.60	0.8	265	0.30%
2022/08/18	1	29.85	1	29.85	29.85	0	260	0.00%
2022/08/12	0.2	29.60	0	0.00	29.60	0.2	245	0.07%
2022/08/11	1	29.55	0	0.00	29.55	1	243	0.41%
2022/08/09	0	0.00	2.2	29.70	29.45	-2.2	244	-0.89%
2022/08/08	0	0.00	2	29.45	29.45	-2	248	-0.81%
2022/08/05	1	29.15	2	29.00	29.25	-1	250	-0.40%
2022/08/04	1	28.45	0	0.00	28.75	1	255	0.39%
2022/08/03	4	28.83	0	0.00	28.90	4	254	1.57%
2022/08/02	11	29.20	0	0.00	29.15	11	256	4.29%
2022/08/01	0	0.00	2	29.65	29.60	-2	257	-0.78%
2022/07/27	2	29.23	0	0.00	29.15	2	262	0.76%
2022/07/25	1	29.30	0	0.00	29.30	1	268	0.37%
2022/07/22	1	29.25	0	0.00	29.25	1	269	0.37%
2022/07/20	3	29.55	2	29.70	29.35	1	273	0.37%
2022/07/19	0	0.00	7	29.28	29.65	-7	278	-2.51%
2022/07/18	1	28.55	5	28.70	28.75	-4	272	-1.47%
2022/07/15	6	28.28	0	0.00	28.20	6	270	2.22%
2022/07/14	3	28.55	14	28.77	28.60	-11	266	-4.13%
2022/07/13	13	30.47	2	30.60	30.45	11	266	4.13%
2022/07/12	4	30.18	0	0.00	30.10	4	268	1.49%
2022/07/11	14	30.89	0.5	31.10	30.80	13.5	264	5.11%
2022/07/08	5	30.95	1	31.05	31.05	4	262	1.52%
2022/07/07	5	31.31	0	0.00	31.20	5	253	1.97%
2022/07/06	2	31.30	0	0.00	31.35	2	253	0.79%
2022/07/05	2	31.35	4	31.75	31.80	-2	251	-0.79%
2022/07/04	4	31.60	5	31.38	31.20	-1	251	-0.40%
2022/07/01	6	31.74	6	31.73	31.30	0	254	0.00%
2022/06/30	1	31.70	2	32.00	31.85	-1	254	-0.39%
2022/06/29	6	32.12	0	0.00	32.20	6	267	2.24%
2022/06/28	7	32.31	0	0.00	32.30	7	275	2.54%
2022/06/27	3	32.37	3	32.57	32.55	0	280	0.00%
2022/06/24	10	32.23	3	32.38	32.35	7	282	2.48%
2022/06/23	5	32.01	0	0.00	32.05	5	284	1.76%
2022/06/22	13	31.83	10	31.93	31.90	3	280	1.07%
2022/06/21	0	0.00	4	31.95	32.20	-4	284	-1.40%
2022/06/20	4	31.59	98	31.50	31.30	-94	285	-32.96%
2022/06/16	2	32.20	1	32.90	32.15	1	276	0.36%
2022/06/15	26	32.75	1	32.75	32.80	25	280	8.93%
2022/06/14	16	32.42	0	0.00	32.25	16	281	5.69%
2022/06/13	19	32.65	2	32.60	32.60	17	284	5.98%
2022/06/10	0	0.00	1	32.80	32.95	-1	284	-0.35%
2022/06/09	6	32.35	3	32.67	32.70	3	283	1.06%
2022/06/08	28	32.63	0	0.00	32.55	28	284	9.85%
2022/06/07	7	32.60	7	32.60	32.65	0	285	0.00%
2022/06/06	8	32.27	0	0.00	32.15	8	283	2.82%
2022/06/02	7	32.29	0	0.00	32.25	7	292	2.39%
2022/06/01	6	32.37	1	32.40	32.40	5	308	1.62%
2022/05/30	0	0.00	6	32.25	32.25	-6	312	-1.92%
2022/05/27	2	31.85	1	32.00	31.85	1	313	0.32%
2022/05/26	2	31.90	0	0.00	31.95	2	317	0.63%
2022/05/25	1	31.60	0	0.00	31.65	1	325	0.31%
2022/05/20	0	0.00	2	31.50	31.60	-2	348	-0.57%
2022/05/19	2	31.25	2	31.20	31.35	0	354	0.00%
2022/05/18	1	31.70	2	31.70	31.65	-1	359	-0.28%
2022/05/17	0	0.00	1	31.60	31.50	-1	374	-0.27%
2022/05/16	11	31.20	3	31.32	31.30	8	394	2.03%
2022/05/13	5	31.29	0	0.00	31.35	5	399	1.25%
2022/05/12	4	31.00	0	0.00	30.85	4	408	0.98%
2022/05/11	3	31.30	0.5	31.27	31.40	2.5	425	0.58%
2022/05/10	9	31.34	2	31.50	31.70	7	436	1.60%
2022/05/09	0	0.00	1	31.90	31.95	-1	455	-0.22%
2022/05/06	2	32.30	0	0.00	32.55	2	483	0.41%
2022/05/05	6	33.01	0	0.00	32.90	6	491	1.22%
2022/05/04	3	32.65	0	0.00	32.75	3	493	0.61%
2022/05/03	2	32.60	0	0.00	32.80	2	502	0.40%
2022/04/29	1	32.90	0	0.00	33.00	1	510	0.20%
2022/04/28	2	32.75	0	0.00	32.75	2	526	0.38%
2022/04/27	2	32.65	3	32.90	32.85	-1	529	-0.19%
2022/04/26	0	0.00	5	33.21	33.25	-5	532	-0.94%
2022/04/25	7	33.13	1	33.00	32.65	6	535	1.12%
2022/04/21	1	33.85	0	0.00	33.95	1	536	0.19%
2022/04/20	0	0.00	1	34.00	33.85	-1	544	-0.18%
2022/04/19	0	0.00	1	34.10	34.05	-1	550	-0.18%
2022/04/18	3	33.78	1	34.00	33.70	2	564	0.35%
2022/04/15	5	34.12	2	34.10	34.10	3	585	0.51%
2022/04/14	6	34.45	0	0.00	34.45	6	597	1.00%
2022/04/13	5	34.35	7	34.54	34.50	-2	605	-0.33%
2022/04/12	7	34.14	1	34.40	34.00	6	603	0.99%
2022/04/11	7	34.69	8	34.97	34.40	-1	598	-0.17%
2022/04/08	8	34.47	0	0.00	34.55	8	597	1.34%
2022/04/07	4	34.73	10	34.85	34.65	-6	601	-1.00%
2022/04/06	18	34.88	1	34.95	34.85	17	598	2.84%
2022/04/01	9	34.53	36	34.82	35.15	-27	596	-4.53%
2022/03/31	15	34.33	22	34.50	34.30	-7	579	-1.21%
2022/03/30	0	0.00	2	34.20	34.25	-2	571	-0.35%
2022/03/29	5	33.85	0	0.00	33.80	5	567	0.88%
2022/03/28	2	33.60	0	0.00	33.80	2	563	0.35%
2022/03/23	6	34.03	1	34.10	34.15	5	554	0.90%
2022/03/21	15	34.16	8	34.29	34.10	7	554	1.26%
2022/03/18	22	33.73	9	34.27	33.60	13	554	2.35%
2022/03/17	0	0.00	2	34.20	34.45	-2	550	-0.36%
2022/03/16	39	33.62	2	33.60	33.70	37	548	6.75%
2022/03/15	7	33.89	2	33.90	33.85	5	546	0.92%
2022/03/14	28	34.32	1	34.50	34.25	27	546	4.94%
2022/03/11	0	0.00	1	34.70	34.50	-1	559	-0.18%
2022/03/09	2	34.05	2	34.35	34.15	0	560	0.00%
2022/03/08	3	34.05	3	34.28	33.85	0	556	0.00%
2022/03/07	1	34.65	10	34.60	34.35	-9	550	-1.63%
2022/03/04	1	35.60	1	35.55	35.50	0	541	0.00%
2022/03/03	1	35.80	1	35.95	35.85	0	536	0.00%
2022/03/02	0	0.00	2.1	36.19	36.00	-2.1	542	-0.39%
2022/03/01	5	35.90	3	36.05	36.00	2	541	0.37%
2022/02/24	0	0.00	3	35.35	35.05	-3	528	-0.57%
2022/02/23	2	35.93	0	0.00	36.10	2	516	0.39%
2022/02/22	3	36.10	2	36.18	36.00	1	514	0.19%
2022/02/21	2	36.68	0	0.00	36.65	2	512	0.39%
2022/02/18	0	0.00	26	35.87	36.15	-26	506	-5.13%
2022/02/17	4	36.28	10	36.30	36.40	-6	505	-1.19%
2022/02/16	4	35.70	10	36.16	36.70	-6	493	-1.22%
2022/02/15	4	35.28	5.5	35.21	35.20	-1.5	478	-0.31%
2022/02/14	5	35.52	8	35.58	35.30	-3	472	-0.63%
2022/02/11	0	0.00	17	35.94	36.25	-17	468	-3.63%
2022/02/10	0	0.00	17	35.70	35.65	-17	452	-3.76%
2022/02/09	4	35.11	15.5	35.19	35.40	-11.5	445	-2.58%
2022/02/08	21	34.75	36	34.64	34.65	-15	424	-3.53%
2022/02/07	2	33.30	30	33.57	33.85	-28	397	-7.04%
2022/01/26	5	33.05	18	33.22	33.25	-13	386	-3.36%
2022/01/25	9	33.06	8	32.83	32.85	1	386	0.26%
2022/01/24	5	33.07	6	33.33	33.50	-1	377	-0.27%
2022/01/21	9	33.38	0	0.00	33.30	9	365	2.46%
2022/01/20	0	0.00	9	33.74	33.80	-9	351	-2.56%
2022/01/19	7	33.63	2	33.70	33.50	5	349	1.42%
2022/01/18	7	33.51	0	0.00	33.55	7	345	2.03%
2022/01/17	1	33.35	17	33.45	33.50	-16	345	-4.63%
2022/01/14	6	33.15	0	0.00	33.25	6	345	1.74%
2022/01/13	13	33.33	2	33.50	33.50	11	348	3.16%
2022/01/12	3	33.22	2.6	33.34	33.25	0.4	341	0.11%
2022/01/11	24.5	33.46	53	33.15	33.05	-28.5	336	-8.47%
2022/01/10	52	33.85	37.1	33.88	34.30	14.9	320	4.65%
2022/01/07	13	33.08	3	33.60	32.90	10	297	3.36%
2022/01/06	9	32.92	4	33.20	33.50	5	289	1.73%
2022/01/05	6	32.65	0	0.00	32.70	6	289	2.07%
2022/01/04	1	32.75	1	32.95	32.70	0	299	0.00%
2022/01/03	2	32.65	0	0.00	32.70	2	304	0.66%
2021/12/30	0	0.00	5	33.05	33.05	-5	307	-1.63%
2021/12/29	2	32.60	15	32.65	32.80	-13	309	-4.21%
2021/12/28	10	32.53	16	32.58	32.60	-6	315	-1.90%
2021/12/23	1	32.20	2	32.60	32.60	-1	349	-0.29%
2021/12/21	0	0.00	22.3	32.28	32.55	-22.3	369	-6.04%
2021/12/20	2	32.20	2	32.65	32.35	0	377	0.00%
2021/12/17	2	32.18	0	0.00	31.85	2	386	0.52%
2021/12/16	4	32.08	0	0.00	32.10	4	393	1.02%
2021/12/14	10	32.16	2	32.60	32.10	8	423	1.89%
2021/12/13	1	32.60	5	32.75	32.75	-4	432	-0.92%
2021/12/10	2	32.65	0	0.00	32.50	2	446	0.45%
2021/12/08	1	32.80	2.1	33.15	32.95	-1.1	462	-0.23%
2021/12/07	1	32.75	20	32.88	33.00	-19	467	-4.07%
2021/12/06	7	31.97	0	0.00	32.05	7	485	1.44%
2021/12/03	2	32.15	1	32.35	32.20	1	495	0.20%
2021/12/02	3	32.45	2	32.43	32.30	1	503	0.20%
2021/12/01	2	32.60	3	32.60	32.50	-1	528	-0.19%
2021/11/30	0	0.00	10	32.16	32.10	-10	587	-1.70%
2021/11/29	5	31.34	6	31.38	31.55	-1	658	-0.15%
2021/11/26	14	31.54	0	0.00	31.70	14	742	1.89%
2021/11/25	1	31.90	2	31.95	31.90	-1	746	-0.13%
2021/11/24	0	0.00	4	32.15	32.05	-4	748	-0.53%
2021/11/23	0	0.00	9	31.81	31.75	-9	749	-1.20%
2021/11/22	16	31.91	2	31.90	31.85	14	752	1.86%
2021/11/19	2	32.25	0	0.00	32.35	2	755	0.26%
2021/11/18	1	32.60	9	32.60	32.50	-8	761	-1.05%
2021/11/17	0	0.00	1	32.05	32.20	-1	768	-0.13%
2021/11/16	2	31.85	0	0.00	32.05	2	782	0.26%
2021/11/15	11	32.46	20	32.30	32.00	-9	789	-1.14%
2021/11/12	10	32.37	42	32.42	32.15	-32	799	-4.00%
2021/11/11	2	32.85	14	33.06	32.90	-12	795	-1.51%
2021/11/10	1	33.20	4	33.18	33.15	-3	809	-0.37%
2021/11/09	53	32.78	0	0.00	32.85	53	806	6.57%
2021/11/08	16	32.76	4	32.70	32.65	12	802	1.50%
2021/11/05	11	32.25	2	32.80	32.40	9	813	1.11%
2021/11/04	10	32.38	4	32.38	32.30	6	813	0.74%
2021/11/02	6	32.10	2	32.38	31.90	4	822	0.49%
2021/11/01	3	32.17	8	32.23	32.25	-5	828	-0.60%
2021/10/29	3	31.98	1	32.40	32.00	2	851	0.23%
2021/10/28	3	32.08	21	32.10	32.15	-18	852	-2.11%
2021/10/27	2	32.35	4	32.38	32.20	-2	855	-0.23%
2021/10/26	3	32.48	2	32.40	32.45	1	869	0.12%
2021/10/25	3	32.60	7	32.76	32.50	-4	869	-0.46%
2021/10/22	0	0.00	15	32.42	32.45	-15	876	-1.71%
2021/10/21	0	0.00	7	32.37	32.30	-7	876	-0.80%
2021/10/20	2	32.10	9	31.96	31.85	-7	869	-0.81%
2021/10/18	4	31.80	7	31.90	31.90	-3	870	-0.34%
2021/10/15	3	31.80	3	31.90	31.85	0	875	0.00%
2021/10/14	0	0.00	6	31.57	31.60	-6	874	-0.69%
2021/10/13	24	31.69	9	31.67	31.20	15	872	1.72%
2021/10/12	5	31.57	5	31.98	32.00	0	862	0.00%
2021/10/08	14	31.01	0	0.00	31.15	14	852	1.64%
2021/10/07	7	31.02	9	30.99	31.00	-2	851	-0.23%
2021/10/06	25	30.57	8	30.31	30.40	17	853	1.99%
2021/10/05	14	30.55	0	0.00	30.70	14	853	1.64%
2021/10/04	10	31.20	3	31.05	30.95	7	863	0.81%
2021/10/01	39	31.27	2.1	31.50	31.05	36.9	860	4.29%
2021/09/30	10	31.68	0	0.00	31.65	10	843	1.19%
2021/09/29	18	31.71	0	0.00	31.65	18	840	2.14%
2021/09/28	14	32.10	0	32.40	32.10	14	831	1.68%
2021/09/27	15	32.25	2	32.25	32.35	13	828	1.57%
2021/09/24	12	32.44	2	32.52	32.40	10	832	1.20%
2021/09/23	15	32.17	0	0.00	32.00	15	842	1.78%
2021/09/22	23.1	32.15	1	32.20	32.05	22.1	840	2.63%
2021/09/17	1	32.80	3	33.38	32.80	-2	834	-0.24%
2021/09/16	0	33.05	6	33.26	33.25	-6	819	-0.73%
2021/09/15	2	33.45	44.1	33.53	33.45	-42.1	813	-5.18%
2021/09/14	41	34.16	5	34.26	34.10	36	801	4.49%
2021/09/13	18	34.89	8	34.65	34.55	10	796	1.25%
2021/09/10	16	34.77	56	34.60	34.85	-40	799	-5.01%
2021/09/09	77	35.28	8	35.51	35.00	69	800	8.62%
2021/09/08	4	34.64	9	34.44	34.25	-5	770	-0.65%
2021/09/07	8	34.73	5	34.74	34.70	3	762	0.39%
2021/09/06	10.3	35.10	43	35.13	34.60	-32.7	758	-4.31%
2021/09/03	66	36.24	32	36.22	35.55	34	737	4.61%
2021/09/02	100.1	36.42	97	36.24	35.40	3.1	674	0.46%
2021/09/01	91.1	35.14	67	35.16	35.85	24.1	598	4.03%
2021/08/31	2	32.48	8	32.57	32.90	-6	513	-1.17%
2021/08/30	0	0.00	13	31.98	32.00	-13	512	-2.54%
2021/08/27	2	31.35	3	31.58	31.40	-1	511	-0.20%
2021/08/26	7	31.39	0	0.00	31.35	7	512	1.37%
2021/08/25	7	31.47	4	31.75	31.65	3	511	0.59%
2021/08/24	1	30.95	0	0.00	31.15	1	513	0.19%
2021/08/23	2	31.20	2	31.30	31.20	0	512	0.00%
2021/08/20	25	31.60	1	31.60	31.25	24	506	4.73%
2021/08/19	4	31.95	4	32.24	32.35	0	497	0.00%
2021/08/18	3	31.93	2	32.15	32.40	1	487	0.20%
2021/08/17	0	0.00	1	32.40	32.40	-1	486	-0.21%
2021/08/16	2	32.45	17	32.42	32.40	-15	492	-3.05%
2021/08/13	0	0.00	33	32.70	32.75	-33	482	-6.84%
2021/08/12	0	0.00	3	32.95	32.85	-3	487	-0.62%
2021/08/11	1	33.80	6	32.99	32.75	-5	493	-1.01%
2021/08/10	5	33.76	4	33.94	33.75	1	492	0.20%
2021/08/09	4	33.55	0	0.00	33.50	4	519	0.77%
2021/08/06	2	34.40	3	34.18	34.15	-1	534	-0.18%
2021/08/05	6	34.62	2	34.80	34.55	4	550	0.73%
2021/08/04	19	34.58	29	34.53	34.60	-10	583	-1.71%
2021/08/03	0	0.00	18	33.16	33.20	-18	582	-3.09%
2021/08/02	2	33.40	0	0.00	33.40	2	595	0.34%
2021/07/30	14	33.04	38	32.88	33.20	-24	604	-3.97%
2021/07/29	4	32.00	10	32.40	32.10	-6	602	-1.00%
2021/07/28	4	31.88	0	0.00	32.00	4	623	0.64%
2021/07/26	0	32.45	2	32.40	32.50	-2	674	-0.30%
2021/07/23	1	32.40	2	32.53	32.35	-1	686	-0.15%
2021/07/21	2	32.03	0	0.00	31.90	2	717	0.28%
2021/07/20	1	32.10	0	0.00	32.25	1	738	0.14%
2021/07/16	1	32.30	0	0.00	32.50	1	833	0.12%
2021/07/14	2	32.18	1	32.50	32.35	1	906	0.11%
2021/07/12	0	0.00	20	32.73	33.10	-20	983	-2.03%
2021/07/09	21	33.20	0	0.00	33.20	21	1,029	2.04%
2021/07/08	6	33.90	0	0.00	33.90	6	1,048	0.57%
2021/07/07	0	0.00	5	33.85	33.95	-5	1,085	-0.46%
2021/07/06	10	34.33	10	34.05	34.05	0	1,116	0.00%
2021/07/05	4	33.96	0	0.00	33.85	4	1,151	0.35%
2021/07/01	3	34.07	0	0.00	34.10	3	1,215	0.25%
2021/06/30	3	34.20	4	34.45	34.05	-1	1,218	-0.08%
2021/06/29	0	0.00	1	33.70	33.65	-1	1,208	-0.08%
2021/06/25	0	0.00	6	33.08	32.90	-6	1,237	-0.49%
2021/06/24	0	0.00	5	32.67	33.00	-5	1,238	-0.40%
2021/06/23	2	32.15	0	0.00	32.30	2	1,235	0.16%
2021/06/22	1	32.30	3	32.58	32.15	-2	1,236	-0.16%
2021/06/21	6	32.14	0	0.00	32.10	6	1,235	0.49%
2021/06/18	0	0.00	1	32.55	32.65	-1	1,231	-0.08%
2021/06/16	1	32.60	0	0.00	32.65	1	1,241	0.08%
2021/06/15	26	32.93	0	0.00	32.80	26	1,252	2.08%
2021/06/11	1	32.95	1	32.95	32.95	0	1,251	0.00%
2021/06/09	1	32.65	0	0.00	32.85	1	1,255	0.08%
2021/06/07	1	32.90	5	32.68	32.85	-4	1,258	-0.32%
2021/06/03	0	0.00	7	33.60	33.70	-7	1,260	-0.56%
2021/06/02	4	33.65	5	34.15	33.65	-1	1,261	-0.08%
2021/05/31	5	33.00	1	33.20	33.15	4	1,268	0.32%
2021/05/25	0	0.00	2	32.95	33.00	-2	1,284	-0.16%
2021/05/24	10	33.01	2	32.75	33.05	8	1,277	0.63%
2021/05/21	0	0.00	26	32.04	32.30	-26	1,275	-2.04%
2021/05/20	2	31.55	0	0.00	31.55	2	1,277	0.16%
2021/05/19	2	31.88	1	32.10	32.15	1	1,273	0.08%
2021/05/18	2	31.38	7	31.73	32.35	-5	1,273	-0.39%
2021/05/17	39	30.54	5	30.81	30.05	34	1,264	2.69%
2021/05/14	5	33.00	1	32.70	32.90	4	1,237	0.32%
2021/05/13	10	32.81	38	32.87	32.70	-28	1,216	-2.30%
2021/05/12	35	33.56	5.1	33.20	33.50	29.9	1,218	2.46%
2021/05/11	6	35.81	17.2	36.50	35.95	-11.2	1,179	-0.95%
2021/05/10	2	37.88	4	37.78	37.90	-2	1,156	-0.17%
2021/05/07	21	36.92	1	37.00	37.20	20	1,146	1.75%
2021/05/06	4	36.85	0	0.00	37.05	4	1,139	0.35%
2021/05/05	3	37.53	4	37.90	37.25	-1	1,126	-0.09%
2021/05/04	15	35.11	114	35.66	36.05	-99	1,108	-8.93%	大賣/
2021/05/03	17	37.54	6	38.42	37.00	11	1,072	1.03%
2021/04/29	11	38.35	3	38.63	38.50	8	1,048	0.76%
2021/04/28	7	38.45	3	38.50	38.65	4	1,039	0.38%
2021/04/27	3	38.15	8	38.41	38.55	-5	1,053	-0.47%
2021/04/26	10	38.15	2	38.48	38.00	8	1,033	0.77%
2021/04/23	1	38.45	2.1	38.25	38.35	-1.1	1,010	-0.10%
2021/04/22	50.7	38.94	23	38.90	38.10	27.7	991	2.80%
2021/04/21	18	38.24	77	38.63	38.80	-59	925	-6.37%
2021/04/20	1.8	37.51	13.2	37.70	37.70	-11.4	880	-1.29%
2021/04/19	5.2	37.44	36	37.50	37.60	-30.8	864	-3.56%
2021/04/16	39.2	36.92	44	37.02	36.85	-4.8	828	-0.57%
2021/04/15	6	35.85	39	35.47	36.40	-33	785	-4.20%
2021/04/14	7	34.66	4	34.74	34.85	3	740	0.41%
2021/04/13	6	34.98	89	35.01	35.10	-83	711	-11.66%
2021/04/12	10	34.86	14	34.95	34.85	-4	681	-0.59%
2021/04/09	4	34.45	20	34.57	34.35	-16	655	-2.44%
2021/04/08	5	33.95	15	34.01	34.15	-10	617	-1.62%
2021/04/07	4	32.73	13	33.25	33.50	-9	588	-1.53%
2021/04/06	0	0.00	15.1	32.62	32.45	-15.1	553	-2.72%
2021/04/01	2	32.00	6	32.26	32.35	-4	540	-0.74%
2021/03/31	16	32.32	72	32.21	32.40	-56	534	-10.47%
2021/03/30	4	31.49	0.1	31.51	31.65	3.9	495	0.78%
2021/03/29	6	31.70	6	31.87	31.65	0	494	0.00%
2021/03/26	3	31.55	0	0.00	31.65	3	497	0.60%
2021/03/25	1.1	31.25	5	31.60	31.65	-3.9	501	-0.78%
2021/03/24	3	31.35	6	31.40	31.30	-3	501	-0.60%
2021/03/23	3	31.33	0	0.00	31.25	3	497	0.60%
2021/03/22	1.1	31.35	30	31.38	31.60	-28.9	496	-5.83%
2021/03/19	19	31.84	2	31.55	31.75	17	498	3.41%
2021/03/18	7.1	31.95	2	31.95	31.95	5.1	495	1.02%
2021/03/17	18	31.87	2	31.90	31.95	16	494	3.24%
2021/03/16	13	31.94	0	0.00	31.95	13	507	2.56%
2021/03/15	10	31.90	0	0.00	31.85	10	516	1.94%
2021/03/12	4	31.80	2	31.95	31.85	2	563	0.35%
2021/03/11	0	0.00	3	31.95	31.75	-3	570	-0.53%
2021/03/10	13	31.71	0	0.00	31.75	13	576	2.25%
2021/03/09	30	31.98	0	0.00	31.90	30	577	5.19%
2021/03/08	10	31.82	0	0.00	31.80	10	585	1.71%
2021/03/05	7	31.89	1	32.10	31.90	6	600	1.00%
2021/03/04	7	31.89	0	0.00	32.10	7	637	1.10%
2021/03/03	2	32.00	2	31.95	32.00	0	645	0.00%
2021/03/02	3	32.10	1	32.15	31.80	2	649	0.31%
2021/02/26	14	31.80	1	32.00	32.05	13	658	1.97%
2021/02/25	0	0.00	1	32.25	32.05	-1	662	-0.15%
2021/02/24	17	31.93	0	0.00	31.80	17	668	2.54%
2021/02/23	0	0.00	13	32.21	32.20	-13	687	-1.89%
2021/02/22	7	31.81	7	31.94	31.75	0	682	0.00%
2021/02/19	11	31.74	0	0.00	31.75	11	680	1.62%
2021/02/18	10	31.65	9	31.71	31.75	1	686	0.15%
2021/02/17	9	30.76	5	30.94	31.05	4	686	0.58%
2021/02/05	10	30.47	0	0.00	30.40	10	691	1.45%
2021/02/04	12	30.33	0	0.00	30.55	12	700	1.71%
2021/02/03	8	30.49	0	0.00	30.45	8	732	1.09%
2021/02/02	1	30.15	1	30.55	30.45	0	726	0.00%
2021/02/01	6	29.97	0	0.00	29.80	6	736	0.81%
2021/01/29	4	30.23	3	30.00	29.80	1	752	0.13%
2021/01/28	2	30.50	0	0.00	30.00	2	752	0.27%
2021/01/27	0	0.00	1	30.75	30.60	-1	769	-0.13%
2021/01/26	5	30.36	1	30.70	30.30	4	776	0.51%
2021/01/25	2	30.20	0.5	30.65	30.80	1.5	793	0.19%
2021/01/22	0	0.00	12	30.04	30.15	-12	807	-1.49%
2021/01/21	13	30.16	0	0.00	29.95	13	814	1.60%
2021/01/20	16	30.07	33	30.02	30.05	-17	878	-1.94%
2021/01/15	3	31.52	1	31.25	31.25	2	947	0.21%
2021/01/14	5	31.82	2	32.40	31.85	3	980	0.31%
2021/01/13	12	32.08	12	32.14	32.20	0	999	0.00%
2021/01/12	34	32.06	1	32.10	31.70	33	1,036	3.18%
2021/01/08	2	31.83	0	31.90	31.90	2	1,093	0.18%
2021/01/07	2	32.35	6	32.18	32.40	-4	1,095	-0.37%
2021/01/06	12	32.00	5	31.96	31.55	7	1,111	0.63%
2021/01/05	1	32.50	12	32.53	32.40	-11	1,134	-0.97%
2021/01/04	5	31.90	1	32.25	32.30	4	1,147	0.35%
2020/12/31	5	32.00	1	31.90	31.80	4	1,149	0.35%
2020/12/30	0	0.00	10	31.91	32.00	-10	1,173	-0.85%
2020/12/28	6	31.43	5	31.49	31.70	1	1,176	0.08%
2020/12/25	3	31.57	2	31.35	31.50	1	1,182	0.08%
2020/12/24	0	0.00	0.2	31.40	31.25	-0.2	1,197	-0.02%
2020/12/23	1	30.85	3	31.23	31.15	-2	1,207	-0.17%
2020/12/22	9	31.17	2	32.05	31.10	7	1,220	0.57%
2020/12/21	0	0.00	2	31.55	31.85	-2	1,241	-0.16%
2020/12/17	3	31.35	1	31.25	31.35	2	1,287	0.16%
2020/12/15	3	31.23	0	0.00	31.10	3	1,369	0.22%
2020/12/14	0	0.00	1.1	32.03	31.85	-1.1	1,433	-0.08%
2020/12/11	22	31.69	24	31.20	31.60	-2	1,438	-0.14%
2020/12/10	64	32.12	8	32.01	32.25	56	1,428	3.92%
2020/12/09	9	31.44	33	31.23	31.55	-24	1,424	-1.69%
2020/12/08	31	32.06	30	31.81	31.95	1	1,423	0.07%
2020/12/07	6	33.27	1	33.50	33.55	5	1,380	0.36%
2020/12/04	5	33.24	2	33.30	33.40	3	1,387	0.22%
2020/12/03	10	33.63	10	33.50	33.45	0	1,410	0.00%
2020/12/02	13	33.86	10	33.95	33.85	3	1,467	0.20%
2020/12/01	15	34.35	2	34.50	34.45	13	1,487	0.87%
2020/11/30	5	34.39	6	34.54	34.75	-1	1,503	-0.07%
2020/11/27	20	34.31	12.4	34.50	34.40	7.6	1,466	0.52%
2020/11/26	11	33.20	3.1	33.20	33.30	7.9	1,445	0.55%
2020/11/25	12	33.53	11	33.41	33.55	1	1,438	0.07%
2020/11/24	1	32.50	48	32.54	32.50	-47	1,422	-3.30%
2020/11/23	5	32.85	0	0.00	33.05	5	1,410	0.35%
2020/11/20	10	33.08	181	32.90	33.05	-171	1,399	-12.22%	大賣/鉅額交易
2020/11/19	5	33.85	1	33.90	33.85	4	1,378	0.29%
2020/11/18	5	33.95	17	33.84	33.90	-12	1,377	-0.87%
2020/11/17	4	33.45	39	33.66	33.90	-35	1,376	-2.54%
2020/11/16	3.7	33.90	1	34.20	33.75	2.7	1,371	0.20%
2020/11/13	4	33.46	7	33.94	33.90	-3	1,364	-0.22%
2020/11/12	22	34.09	8	33.85	33.85	14	1,353	1.03%
2020/11/11	5	34.67	10	34.72	34.55	-5	1,347	-0.37%
2020/11/10	6	33.78	19	33.66	33.75	-13	1,319	-0.98%
2020/11/09	0	0.00	3	33.00	33.20	-3	1,302	-0.23%
2020/11/06	3	32.33	2.5	32.36	32.20	0.5	1,291	0.04%
2020/11/05	2	32.85	0	0.00	32.70	2	1,276	0.16%
2020/11/04	3	32.65	1	32.65	32.65	2	1,292	0.15%
2020/11/03	7	33.38	1	33.10	33.15	6	1,270	0.47%
2020/11/02	18	33.00	0.1	33.00	32.50	17.9	1,263	1.42%
2020/10/30	3	33.65	0	0.00	33.25	3	1,243	0.24%
2020/10/29	9	33.78	2	33.50	33.80	7	1,227	0.57%
2020/10/28	63	34.90	37	34.66	34.35	26	1,219	2.13%
2020/10/27	2	34.08	15	34.04	34.10	-13	1,152	-1.13%
2020/10/26	59	34.38	5	34.37	34.30	54	1,136	4.75%
2020/10/23	26	34.08	69	34.29	34.30	-43	1,118	-3.84%
2020/10/22	27	33.66	8	33.76	33.10	19	1,053	1.80%
2020/10/21	32	33.75	6	33.50	34.00	26	1,015	2.56%
2020/10/20	59	33.96	6	33.96	34.30	53	990	5.35%
2020/10/19	77	33.47	13	33.25	33.80	64	946	6.76%
2020/10/15	2	32.50	2	32.80	32.85	0	884	0.00%
2020/10/14	13	32.85	2	32.83	32.85	11	878	1.25%
2020/10/13	28	32.65	17	32.48	33.00	11	855	1.29%
2020/10/12	5	32.28	3	32.18	32.00	2	824	0.24%
2020/10/08	10	32.51	2	32.35	32.70	8	803	1.00%
2020/10/07	14	32.34	7	32.79	32.70	7	797	0.88%
2020/10/06	54	31.99	1	31.95	32.00	53	778	6.81%
2020/09/30	2	31.55	7	31.47	31.80	-5	778	-0.64%
2020/09/29	4	32.08	6	32.28	31.65	-2	780	-0.26%
2020/09/28	11	31.44	33	31.21	31.40	-22	771	-2.85%
2020/09/25	15	30.60	20	30.05	30.20	-5	770	-0.65%
2020/09/24	13	30.62	14	30.53	30.55	-1	761	-0.14%
2020/09/23	18	32.24	24	32.01	32.00	-6	732	-0.82%
2020/09/22	21	33.03	111	33.04	32.90	-90	711	-12.65%	大賣/
2020/09/21	14	33.75	47	33.90	32.90	-33	679	-4.86%
2020/09/18	6	32.68	42	32.47	32.65	-36	631	-5.70%
2020/09/17	14	31.93	101	31.71	31.50	-87	598	-14.54%	大賣/
2020/09/16	72	30.34	25	30.45	30.40	47	528	8.90%
2020/09/15	0	0.00	1	29.95	29.90	-1	525	-0.19%
2020/09/14	20	29.56	0	0.00	29.65	20	534	3.74%
2020/09/11	18	30.51	29	30.77	30.00	-11	529	-2.08%
2020/09/10	4	30.05	0	0.00	30.30	4	515	0.78%
2020/09/09	3	29.50	4.7	30.32	30.55	-1.7	509	-0.33%
2020/09/08	11	30.25	7	30.24	30.05	4	497	0.80%
2020/09/07	19	29.73	84	30.29	30.00	-65	472	-13.77%
2020/09/04	23	28.78	24	28.87	29.10	-1	428	-0.23%
2020/09/03	16	28.48	8	28.31	28.40	8	397	2.01%
2020/08/31	0	0.00	2	26.90	26.80	-2	381	-0.52%
2020/08/26	5	26.54	0	0.00	26.60	5	405	1.23%
2020/08/24	3	26.70	0	0.00	26.65	3	409	0.73%
2020/08/21	0.3	26.85	2	26.85	26.85	-1.7	414	-0.41%
2020/08/20	13	26.30	3	26.73	26.40	10	417	2.39%
2020/08/19	5	27.19	5	27.35	27.15	0	421	0.00%
2020/08/18	0	0.00	1	27.25	27.35	-1	426	-0.23%
2020/08/14	0	0.00	2	27.03	27.00	-2	440	-0.45%
2020/08/13	1	26.70	0	0.00	26.75	1	441	0.23%
2020/08/12	2	26.70	2	26.95	26.80	0	451	0.00%
2020/08/11	4	27.60	2	27.70	27.55	2	462	0.43%
2020/08/10	6	27.81	23	27.75	28.00	-17	473	-3.59%
2020/08/07	11	27.62	3	27.75	27.35	8	469	1.70%
2020/08/06	0	0.00	14	27.58	27.65	-14	496	-2.82%
2020/08/05	0	0.00	8	27.36	27.35	-8	507	-1.58%
2020/07/31	2	26.75	0	0.00	26.90	2	508	0.39%
2020/07/29	0	0.00	2	27.15	26.90	-2	512	-0.39%
2020/07/28	1	26.50	0	0.00	26.50	1	520	0.19%
2020/07/27	2	26.75	0	0.00	26.80	2	525	0.38%
2020/07/24	0	0.00	0	26.85	27.05	0	530	-0.01%
2020/07/23	0	0.00	2	27.50	27.30	-2	531	-0.38%
2020/07/22	0.5	27.40	4	27.43	27.45	-3.5	534	-0.65%
2020/07/21	2	27.05	3	27.13	27.10	-1	535	-0.19%
2020/07/20	5	26.62	0	0.00	26.60	5	529	0.94%
2020/07/17	6	26.84	2	26.85	26.85	4	527	0.76%
2020/07/16	3	27.00	1	27.40	27.00	2	531	0.38%
2020/07/15	5	27.03	0	0.00	27.15	5	528	0.95%
2020/07/14	3	27.43	0	0.00	27.20	3	530	0.57%
2020/07/13	5	27.53	0	0.00	27.50	5	533	0.94%
2020/07/10	1	28.10	1	28.25	28.25	0	539	0.00%
2020/07/09	12	28.32	1	28.15	28.30	11	539	2.04%
2020/07/03	2	27.90	0	0.00	27.95	2	522	0.38%
2020/07/01	8	27.65	0	0.00	27.50	8	521	1.53%
2020/06/24	4	28.45	1	28.60	28.25	3	525	0.57%
2020/06/23	0	0.00	2	29.00	28.75	-2	522	-0.38%
2020/06/22	0	0.00	6	28.98	28.95	-6	520	-1.15%
2020/06/19	1	28.55	1	29.05	29.00	0	515	0.00%
2020/06/18	1	28.20	1.1	30.23	28.20	-0.1	505	-0.03%
2020/06/17	2	27.60	1	27.80	27.80	1	501	0.20%
2020/06/15	1	27.15	0	0.00	27.10	1	529	0.19%
2020/06/12	1	27.05	6	26.78	26.90	-5	532	-0.94%
2020/06/11	2	28.30	25	27.48	27.35	-23	531	-4.33%
2020/06/10	0	0.00	5	28.93	28.90	-5	514	-0.97%
2020/06/09	0	0.00	4.8	28.72	28.90	-4.8	531	-0.91%
2020/06/08	11	28.65	3	28.80	28.60	8	538	1.48%
2020/06/05	21	28.79	18	28.89	28.85	3	535	0.56%
2020/06/04	26	28.50	5	28.38	28.65	21	524	4.00%
2020/06/03	0	0.00	7	28.18	28.05	-7	513	-1.36%
2020/06/02	3	27.80	3	27.90	27.90	0	504	0.00%
2020/05/28	1	27.80	1	28.30	27.80	0	496	0.00%
2020/05/22	1	27.65	2	28.00	27.85	-1	478	-0.21%
2020/05/20	1	28.25	0	0.00	28.25	1	462	0.22%
2020/05/19	4	28.13	1	28.00	28.05	3	457	0.66%
2020/05/18	7	28.09	11	28.15	28.15	-4	452	-0.88%
2020/05/15	12	27.34	0	0.00	27.70	12	440	2.72%
2020/05/14	0	0.00	2	27.55	27.15	-2	428	-0.47%
2020/05/13	30	26.78	14	27.18	27.20	16	413	3.87%
2020/05/12	0	0.00	3	25.30	25.50	-3	387	-0.77%
2020/05/11	0	0.00	2	24.80	24.90	-2	375	-0.53%
2020/05/08	1	24.70	4	24.40	24.40	-3	373	-0.80%
2020/05/07	0	0.00	2	24.50	24.50	-2	373	-0.54%
2020/05/06	2	24.35	4	24.30	24.30	-2	378	-0.53%
2020/05/04	1	24.55	0	0.00	24.45	1	378	0.26%
2020/04/30	12	25.30	2	25.10	25.30	10	370	2.70%
2020/04/29	0	0.00	2	24.65	24.90	-2	373	-0.54%
2020/04/28	2	24.30	2	24.50	24.25	0	368	0.00%
2020/04/27	2	24.10	3	24.45	24.25	-1	373	-0.27%
2020/04/23	2	23.65	2	23.75	23.70	0	371	0.00%
2020/04/22	1	23.35	0	0.00	23.50	1	372	0.27%
2020/04/21	11	24.05	0	0.00	23.30	11	371	2.96%
2020/04/20	10	24.65	0	0.00	24.60	10	366	2.73%
2020/04/17	10	24.85	1	25.10	24.70	9	367	2.45%
2020/04/16	7	24.81	0	0.00	24.80	7	366	1.91%
2020/04/15	1	24.50	5	25.24	25.40	-4	362	-1.10%
2020/04/13	1	24.15	1	24.40	24.00	0	357	0.00%
2020/04/10	0	0.00	3	24.25	24.10	-3	354	-0.85%
2020/04/08	4	24.14	10	23.14	24.10	-6	351	-1.71%
2020/04/07	0	0.00	2	22.25	22.15	-2	341	-0.59%
2020/04/06	0	0.00	9	22.33	22.00	-9	339	-2.65%
2020/04/01	3	22.15	0	0.00	22.35	3	339	0.88%
2020/03/31	12	22.80	0	0.00	22.60	12	334	3.58%
2020/03/30	2	22.95	0	0.00	22.80	2	331	0.60%
2020/03/27	14	23.40	1	23.65	23.10	13	331	3.93%
2020/03/26	0	0.00	7	23.19	23.15	-7	330	-2.12%
2020/03/24	5	23.23	4	23.23	22.50	1	321	0.31%
2020/03/20	1	22.25	6.1	22.24	22.75	-5.1	318	-1.61%
2020/03/19	7	20.86	2	21.50	20.70	5	310	1.61%
2020/03/18	3	23.35	0	0.00	23.00	3	293	1.02%
2020/03/17	3	23.75	0	0.00	23.45	3	288	1.04%
2020/03/16	0.1	24.25	1	24.70	24.30	-0.9	284	-0.32%
2020/03/13	9	24.70	50	24.43	24.20	-41	278	-14.73%
2020/03/12	9	26.85	0	0.00	26.50	9	258	3.48%
2020/03/10	1	26.65	1	27.70	27.85	0	247	0.00%
2020/03/09	10	28.39	0	0.00	28.00	10	244	4.09%
2020/03/05	1	29.30	0	0.00	29.20	1	236	0.42%
2020/03/04	1	29.00	0	0.00	29.30	1	235	0.42%
2020/03/03	0	0.00	2	28.95	28.90	-2	230	-0.87%
2020/02/27	8	28.59	0	0.00	29.00	8	230	3.47%
2020/02/25	3	28.60	0	0.00	28.90	3	224	1.34%
2020/02/19	0	0.00	2	29.05	29.15	-2	220	-0.91%
2020/02/14	2	28.90	0	0.00	28.85	2	227	0.88%
2020/02/13	0	0.00	62	28.93	28.85	-62	225	-27.46%
2020/02/12	0	0.00	1	28.90	28.90	-1	224	-0.44%
2020/02/11	14	28.58	0	0.00	28.90	14	227	6.16%
2020/02/10	2	28.70	0	0.00	28.80	2	227	0.88%
2020/02/07	2	29.50	0	0.00	29.20	2	228	0.87%
2020/02/04	0	0.00	1	29.60	29.70	-1	235	-0.43%
2020/02/03	1	28.75	12	29.87	29.60	-11	237	-4.63%
2020/01/31	6	29.80	0	0.00	30.15	6	229	2.61%
2020/01/30	3	29.80	14	29.95	29.80	-11	227	-4.84%
2020/01/20	0	0.00	0.2	30.90	30.90	-0.2	221	-0.10%
2020/01/16	0	0.00	1	30.40	30.40	-1	221	-0.45%
2020/01/10	8	30.05	0	0.00	30.00	8	233	3.42%
2020/01/08	5	29.94	1	29.95	30.00	4	235	1.70%
2020/01/06	3	30.65	1	30.60	30.60	2	235	0.85%
2020/01/02	2	31.00	0	0.00	31.30	2	235	0.85%
2019/12/31	1	31.25	5	31.20	31.35	-4	233	-1.71%
2019/12/30	0	0.00	2	31.25	31.25	-2	234	-0.85%
2019/12/24	0	0.00	1	31.30	31.35	-1	246	-0.41%
2019/12/20	3	30.95	0	0.00	30.70	3	252	1.19%
2019/12/16	10	30.95	0	0.00	31.00	10	260	3.85%
2019/12/13	2	30.90	6	30.70	30.90	-4	260	-1.53%
2019/12/12	0	0.00	3	30.87	30.75	-3	259	-1.16%
2019/12/11	1	30.75	0	0.00	30.85	1	259	0.39%
2019/12/10	10	30.70	0	0.00	30.75	10	258	3.86%
2019/12/09	1	30.85	8	30.95	30.80	-7	259	-2.70%
2019/12/06	3	30.90	0	0.00	30.80	3	260	1.15%
2019/12/05	2	30.90	0	0.00	30.80	2	261	0.76%
2019/11/29	0.1	31.00	0	0.00	31.05	0.1	275	0.04%
2019/11/27	20	31.40	0	0.00	31.30	20	281	7.10%
2019/11/26	0	0.00	0.1	31.50	31.70	-0.1	285	-0.03%
2019/11/18	0.1	30.90	0	30.90	30.70	0.1	297	0.04%
2019/11/15	1	30.65	0	0.00	30.65	1	302	0.33%
2019/11/14	0	0.00	1	31.10	31.10	-1	307	-0.32%
2019/11/12	0	0.00	4	31.40	31.35	-4	309	-1.29%
2019/11/11	2	31.45	0	0.00	31.45	2	310	0.64%
2019/11/06	0	0.00	12	32.02	32.00	-12	310	-3.87%
2019/11/05	27	31.80	0	0.00	32.55	27	307	8.78%
2019/11/04	1	31.40	1	31.50	31.50	0	302	0.00%
2019/11/01	0	0.00	3.1	31.50	31.40	-3.1	302	-1.03%
2019/10/31	0	0.00	3	31.45	31.50	-3	308	-0.97%
2019/10/28	2	31.10	0	0.00	31.15	2	321	0.62%
2019/10/25	0	0.00	9	31.00	31.15	-9	325	-2.77%
2019/10/24	0	0.00	4	30.93	31.10	-4	326	-1.23%
2019/10/23	1	31.15	2	31.10	31.05	-1	327	-0.31%
2019/10/22	2	31.20	8	31.21	31.10	-6	330	-1.82%
2019/10/18	0	0.00	6	31.60	30.90	-6	339	-1.77%
2019/10/17	15	31.50	0	0.00	31.60	15	335	4.47%
2019/10/16	6	31.05	0	0.00	31.10	6	332	1.80%
2019/10/14	1	31.00	9	30.96	31.00	-8	368	-2.17%
2019/10/08	0	0.00	51	30.79	30.75	-51	417	-12.22%
2019/10/07	0	0.00	13	30.54	30.65	-13	430	-3.02%
2019/10/03	1	30.15	2	30.35	30.30	-1	445	-0.22%
2019/09/27	7	30.56	0	0.00	30.45	7	452	1.55%
2019/09/26	13	31.40	10	31.35	31.25	3	451	0.67%
2019/09/25	20	31.53	1	31.50	31.50	19	456	4.16%
2019/09/24	1	31.50	1	31.80	31.50	0	457	0.00%
2019/09/23	1	31.55	5	31.69	31.75	-4	464	-0.86%
2019/09/20	0	0.00	3	31.10	31.10	-3	461	-0.65%
2019/09/18	0	0.00	2	30.95	30.95	-2	465	-0.43%
2019/09/16	6	30.96	1	30.90	30.90	5	479	1.04%
2019/09/12	0.3	30.85	0	0.00	30.75	0.3	479	0.06%
2019/09/11	2	30.45	0	0.00	30.45	2	484	0.41%
2019/09/10	0	0.00	2	30.75	30.70	-2	485	-0.41%
2019/09/06	0	0.00	2	30.80	30.35	-2	486	-0.41%
2019/09/05	13	30.46	1	30.45	30.45	12	483	2.48%
2019/09/04	7	30.54	2	30.45	30.45	5	481	1.04%
2019/09/02	12	30.79	2	30.90	30.90	10	475	2.11%
2019/08/30	1	30.20	1	30.15	30.30	0	473	0.00%
2019/08/29	1	30.10	0	0.00	30.05	1	472	0.21%
2019/08/28	1	30.15	1	30.05	30.05	0	470	0.00%
2019/08/27	2	30.35	0	0.00	30.20	2	469	0.43%
2019/08/26	39	30.34	1	30.35	30.30	38	469	8.10%
2019/08/23	3	30.73	0	0.00	30.70	3	468	0.64%
2019/08/22	9	30.85	2	31.00	30.90	7	467	1.50%
2019/08/21	3	31.08	1	31.15	30.95	2	472	0.42%
2019/08/20	5	31.06	5	31.00	31.30	0	472	0.00%
2019/08/19	22	31.23	269	31.08	30.75	-247	468	-52.77%	大賣/鉅額交易
2019/08/16	3	32.15	0	0.00	32.15	3	453	0.66%
2019/08/14	1	32.65	0	0.00	32.50	1	464	0.22%
2019/08/13	0	0.00	0.3	32.25	32.40	-0.3	476	-0.06%
2019/08/12	2	32.75	6	32.80	32.80	-4	483	-0.83%
2019/08/08	3	32.98	2	32.95	33.10	1	501	0.20%
2019/08/07	5	32.57	0	0.00	32.50	5	507	0.98%
2019/08/06	1.6	32.38	0	0.00	32.45	1.6	516	0.31%
2019/08/05	24	32.34	8	32.43	32.50	16	522	3.06%
2019/08/02	0	0.00	7	31.94	31.90	-7	528	-1.32%
2019/08/01	22	32.16	2	32.10	32.05	20	532	3.76%
2019/07/30	1	32.85	1	32.75	32.85	0	534	0.00%
2019/07/29	3	32.85	1	32.80	32.70	2	538	0.37%
2019/07/26	9	32.92	1	32.90	32.90	8	539	1.48%
2019/07/25	10	32.98	0	0.00	33.05	10	543	1.84%
2019/07/24	12	33.05	0	0.00	33.05	12	545	2.20%
2019/07/23	50	33.13	3	33.20	33.25	47	551	8.52%
2019/07/22	3	33.13	2	33.25	33.20	1	553	0.18%
2019/07/19	0	0.00	2	33.28	33.25	-2	566	-0.35%
2019/07/18	0	0.00	1	33.25	33.15	-1	584	-0.17%
2019/07/17	33	33.16	2	33.15	33.10	31	599	5.18%
2019/07/16	24	33.22	19	33.46	33.30	5	601	0.83%
2019/07/15	26	36.21	17	36.27	36.40	9	579	1.55%
2019/07/12	48	36.07	1	36.00	36.00	47	548	8.57%
2019/07/11	12	36.08	0	0.00	36.00	12	540	2.22%
2019/07/10	0.2	36.10	0	0.00	36.20	0.2	534	0.04%
2019/07/08	12	36.02	0	0.00	35.95	12	534	2.24%
2019/07/04	12	36.10	1	36.20	36.15	11	544	2.02%
2019/07/03	18	35.95	1	35.95	35.95	17	552	3.08%
2019/07/02	30	36.23	6	36.15	36.40	24	555	4.32%
2019/07/01	65	36.35	0	0.00	36.50	65	551	11.78%
2019/06/27	56	36.52	26	36.22	36.35	30	573	5.23%
2019/06/26	60	36.44	0	0.00	36.50	60	644	9.32%
2019/06/24	94	36.16	2	36.15	36.30	92	680	13.51%
2019/06/21	0	0.00	4	35.35	35.35	-4	677	-0.59%
2019/06/20	8	35.25	0	0.00	35.30	8	680	1.18%
2019/06/19	4	34.84	0	0.00	34.95	4	698	0.57%
2019/06/18	1	34.85	5	34.80	34.80	-4	717	-0.56%
2019/06/17	6	34.86	0	0.00	34.80	6	761	0.79%
2019/06/14	12	34.93	2	34.80	34.80	10	797	1.25%
2019/06/12	2	34.90	2	34.85	34.85	0	835	0.00%
2019/06/11	10	35.10	0	0.00	35.00	10	842	1.19%
2019/06/10	22	35.00	0	0.00	35.00	22	846	2.60%
2019/06/06	3	34.85	0	0.00	34.70	3	867	0.35%
2019/06/05	15	34.95	10	34.75	34.75	5	906	0.55%
2019/06/04	3	34.78	0	0.00	35.00	3	910	0.33%
2019/06/03	1	34.90	0	0.00	34.90	1	919	0.11%
2019/05/31	2	35.30	0	0.00	35.35	2	923	0.22%
2019/05/30	6	35.42	0	0.00	35.25	6	929	0.65%
2019/05/29	4	35.58	0	0.00	35.55	4	947	0.42%
2019/05/24	2	34.65	2	34.85	34.65	0	975	0.00%
2019/05/21	24	34.55	1	34.90	34.75	23	1,008	2.28%
2019/05/20	31	33.89	0	0.00	33.80	31	1,013	3.06%
2019/05/17	7	34.96	5	34.60	34.60	2	1,007	0.20%
2019/05/16	0	0.00	7	35.10	35.00	-7	1,011	-0.69%
2019/05/14	2	35.75	0	0.00	35.75	2	1,004	0.20%
2019/05/13	10	36.25	2	36.20	36.25	8	1,010	0.79%
2019/05/10	30	37.03	25	36.95	36.95	5	1,004	0.50%
2019/05/09	13	37.39	10	37.10	37.10	3	1,000	0.30%
2019/05/08	9	37.18	4	37.45	37.45	5	998	0.50%
2019/05/07	12	37.11	10	37.05	37.05	2	1,009	0.20%
2019/05/06	0	0.00	1	37.60	37.15	-1	1,011	-0.10%
2019/05/03	25	37.57	20	37.65	37.65	5	1,011	0.49%
2019/05/02	11	37.51	2	37.50	37.55	9	1,011	0.89%
2019/04/30	5	37.55	0	0.00	37.55	5	1,032	0.48%
2019/04/29	10	36.98	11	36.86	36.85	-1	1,049	-0.10%
2019/04/25	24	37.12	5	37.10	37.10	19	1,044	1.82%
2019/04/24	8	37.37	5	37.20	37.20	3	1,051	0.29%
2019/04/23	18	37.49	20	37.45	37.40	-2	1,045	-0.19%
2019/04/22	36	37.52	30	37.47	37.45	6	1,042	0.58%
2019/04/19	9	37.50	7	37.45	37.45	2	1,110	0.18%
2019/04/18	7	37.64	0	0.00	37.50	7	1,181	0.59%
2019/04/17	1	37.65	0	0.00	37.80	1	1,186	0.08%
2019/04/16	24	37.74	21	37.65	37.65	3	1,185	0.25%
2019/04/15	5	37.88	2	37.75	37.80	3	1,196	0.25%
2019/04/12	2	37.78	0	0.00	37.70	2	1,207	0.17%
2019/04/11	6	37.91	5	37.90	37.90	1	1,218	0.08%
2019/04/10	13	38.07	3	38.00	38.00	10	1,234	0.81%
2019/04/08	14	38.04	4	37.95	37.95	10	1,259	0.79%
2019/04/03	8	38.17	14	38.22	38.20	-6	1,274	-0.47%
2019/04/02	12	38.30	12	38.15	38.15	0	1,296	0.00%
2019/04/01	8	38.03	19	38.19	37.95	-11	1,348	-0.82%
2019/03/29	65	37.67	51	38.12	37.40	14	1,345	1.04%
2019/03/28	16	39.53	8	39.79	39.30	8	1,309	0.61%
2019/03/27	45	39.58	37	39.67	39.85	8	1,397	0.57%
2019/03/26	10	39.17	2	39.20	38.85	8	1,467	0.55%
2019/03/25	7	39.01	2	39.00	39.00	5	1,505	0.33%
2019/03/22	14	39.35	24	39.44	39.30	-10	1,578	-0.63%
2019/03/21	33.7	40.11	50	39.94	39.80	-16.3	1,578	-1.03%
2019/03/20	21	40.22	32	40.04	40.15	-11	1,605	-0.68%
2019/03/19	36	39.50	11	39.50	39.75	25	1,571	1.59%
2019/03/18	3	39.28	13.5	39.17	39.00	-10.5	1,557	-0.68%
2019/03/15	13	38.80	23	39.19	39.30	-10	1,556	-0.64%
2019/03/14	1	38.70	2	38.70	38.70	-1	1,551	-0.06%
2019/03/12	8	38.96	21	39.02	39.00	-13	1,601	-0.81%
2019/03/11	6	38.96	4	39.13	39.15	2	1,593	0.13%
2019/03/08	1	38.20	1	38.10	38.10	0	1,577	0.00%
2019/03/07	0	0.00	1	37.85	38.15	-1	1,615	-0.06%
2019/03/06	3	38.38	1	38.10	38.10	2	1,620	0.12%
2019/03/05	0	0.00	2	38.65	38.55	-2	1,643	-0.12%
2019/03/04	1	38.40	1	38.55	38.65	0	1,647	0.00%
2019/02/27	0	0.00	1	37.90	37.90	-1	1,632	-0.06%
2019/02/26	9	38.56	6	38.18	38.15	3	1,630	0.18%
2019/02/25	3	38.25	50	38.32	38.45	-47	1,617	-2.91%
2019/02/21	0	37.95	11	37.95	37.95	-11	1,600	-0.69%
2019/02/20	26	37.77	45	38.04	37.90	-19	1,595	-1.19%
2019/02/19	30	37.53	12	37.05	38.00	18	1,580	1.14%
2019/02/18	4	37.16	7	37.26	37.10	-3	1,577	-0.19%
2019/02/15	10.6	37.31	4	37.20	37.20	6.6	1,575	0.42%
2019/02/14	2	37.95	3	37.70	37.95	-1	1,565	-0.06%
2019/02/13	3	37.80	40	37.68	37.75	-37	1,565	-2.36%
2019/02/11	2	37.98	1	37.75	37.80	1	1,548	0.06%
2019/01/30	1	38.10	1	37.95	37.95	0	1,542	0.00%
2019/01/29	1	37.80	6	37.79	37.95	-5	1,537	-0.33%
2019/01/28	11	37.99	7	38.08	38.25	4	1,533	0.26%
2019/01/25	9	38.05	0	0.00	38.15	9	1,528	0.59%
2019/01/24	4	37.71	4	37.71	37.75	0	1,521	0.00%
2019/01/23	4	37.00	12	37.51	37.50	-8	1,516	-0.53%
2019/01/22	18.9	37.32	23	37.17	37.05	-4.1	1,512	-0.27%
2019/01/21	4	37.93	172	37.60	37.55	-168	1,499	-11.21%	大賣/鉅額交易
2019/01/18	11.6	38.30	15	38.29	38.10	-3.4	1,489	-0.23%
2019/01/17	1	38.20	1	38.50	38.35	0	1,501	0.00%
2019/01/16	1.5	38.38	9	38.60	38.35	-7.5	1,507	-0.50%
2019/01/15	12	39.28	5	39.19	39.10	7	1,514	0.46%
2019/01/14	8	39.32	3	39.45	39.50	5	1,560	0.32%
2019/01/11	75	40.08	76	39.95	39.25	-1	1,600	-0.06%
2019/01/10	126	39.93	117	39.85	40.00	9	1,543	0.58%	大買/大賣/
2019/01/09	1	38.30	35	38.41	38.70	-34	1,478	-2.30%
2019/01/08	16	38.04	4	38.23	38.10	12	1,523	0.79%
2019/01/07	9	38.08	12	38.33	38.50	-3	1,530	-0.20%
2019/01/04	38	38.17	11	38.12	38.15	27	1,519	1.78%
2019/01/03	15	38.18	8	38.25	38.45	7	1,518	0.46%
2019/01/02	17	38.22	15	38.40	38.10	2	1,499	0.13%
2018/12/28	8	38.65	47	38.38	38.75	-39	1,483	-2.63%
2018/12/27	107	38.71	127	38.55	38.25	-20	1,467	-1.36%	大買/大賣/
2018/12/26	25	38.35	67	38.18	38.10	-42	1,443	-2.91%
2018/12/25	40	38.40	21	38.49	38.60	19	1,422	1.34%
2018/12/24	108	38.99	64	39.03	38.90	44	1,395	3.15%	大買/
2018/12/22	39	37.73	60	37.79	38.25	-21	1,333	-1.58%
2018/12/21	34	37.84	44	37.87	38.20	-10	1,318	-0.76%
2018/12/20	97	38.20	106	38.04	38.30	-9	1,284	-0.70%	大賣/
2018/12/19	75	36.91	58	37.16	37.80	17	1,178	1.44%
2018/12/18	64	36.22	16	36.01	36.15	48	1,092	4.40%
2018/12/17	193	36.24	51	35.98	35.70	142	1,056	13.45%	大買/鉅額交易
2018/12/14	20	34.57	14	34.65	34.90	6	986	0.61%
2018/12/13	26	34.67	30	34.54	34.50	-4	982	-0.41%
2018/12/12	9	34.08	4	33.84	33.80	5	957	0.52%
2018/12/11	12	34.56	4	34.45	34.15	8	968	0.83%
2018/12/10	6	33.91	17	33.87	34.10	-11	948	-1.16%
2018/12/07	13	33.93	9	33.88	33.75	4	943	0.42%
2018/12/06	21	33.43	18	33.56	33.65	3	927	0.32%
2018/12/05	0	0.00	15	33.00	33.40	-15	899	-1.67%
2018/12/04	2	32.45	3	32.65	32.85	-1	878	-0.11%
2018/12/03	7	32.20	6	32.42	32.30	1	868	0.12%
2018/11/30	16	32.19	22	32.67	31.05	-6	846	-0.71%
2018/11/29	1	32.15	4	32.00	32.00	-3	804	-0.37%
2018/11/28	3	32.02	18	31.54	31.95	-15	791	-1.90%
2018/11/27	15	31.12	5	31.10	31.00	10	765	1.31%
2018/11/21	0	0.00	1	30.70	30.80	-1	746	-0.13%
2018/11/20	5	30.95	6	31.21	31.00	-1	744	-0.13%
2018/11/16	4	30.90	0	0.00	31.00	4	742	0.54%
2018/11/15	7	30.93	7	31.21	30.70	0	736	0.00%
2018/11/14	37	30.70	0	0.00	30.70	37	732	5.05%
2018/11/13	1	29.90	1	30.05	30.45	0	730	0.00%
2018/11/12	1	30.30	0	0.00	30.35	1	729	0.14%
2018/11/09	4	30.79	0	0.00	30.70	4	727	0.55%
2018/11/08	0	0.00	9	31.41	31.25	-9	734	-1.23%
2018/11/07	0	0.00	2	30.55	30.65	-2	728	-0.27%
2018/11/06	1	30.75	0	0.00	30.40	1	740	0.13%
2018/11/05	71	30.43	4	30.51	30.80	67	745	8.99%
2018/11/02	4	29.95	0	0.00	29.75	4	748	0.53%
2018/11/01	0	0.00	1	30.00	30.05	-1	746	-0.13%
2018/10/31	4	30.50	0	0.00	30.10	4	754	0.53%
2018/10/30	4	29.81	1	29.95	30.00	3	780	0.38%
2018/10/29	3	29.85	7	29.81	29.70	-4	777	-0.51%
2018/10/26	1	30.40	4	30.20	30.25	-3	778	-0.39%
2018/10/25	18	30.28	10	30.50	30.35	8	775	1.03%
2018/10/24	0	0.00	13	31.75	31.50	-13	770	-1.69%
2018/10/23	16	32.28	22	32.20	31.90	-6	797	-0.75%
2018/10/22	77	33.62	53	33.63	33.00	24	823	2.91%
2018/10/19	28	32.60	30.4	32.86	33.20	-2.4	856	-0.29%
2018/10/18	6	32.34	11	32.15	32.65	-5	808	-0.62%
2018/10/17	2	31.85	1	32.15	31.55	1	787	0.13%
2018/10/16	57	32.61	59	32.57	31.60	-2	776	-0.26%
2018/10/15	5	31.71	22	31.54	31.60	-17	723	-2.35%
2018/10/12	0	0.00	6	30.47	31.00	-6	711	-0.84%
2018/10/11	3	28.82	2	29.55	30.00	1	705	0.14%
2018/10/09	10	30.90	0	0.00	30.85	10	702	1.42%
2018/10/08	4	31.00	0	0.00	30.95	4	709	0.56%
2018/10/05	5	30.85	6	31.18	31.10	-1	704	-0.14%
2018/10/04	1	31.15	9	31.05	31.40	-8	704	-1.14%
2018/09/27	0	0.00	6	31.10	30.85	-6	707	-0.85%
2018/09/26	10	31.01	2	31.10	30.80	8	703	1.14%
2018/09/25	7	30.91	16	31.16	30.90	-9	701	-1.28%
2018/09/21	6	31.00	4	31.40	30.90	2	699	0.29%
2018/09/20	17	31.48	4	31.60	31.10	13	693	1.87%
2018/09/19	12	31.92	5	31.97	31.90	7	683	1.02%
2018/09/18	33	31.86	84	31.74	31.50	-51	669	-7.62%
2018/09/17	59	31.58	5	31.57	32.00	54	644	8.38%
2018/09/14	2	31.60	0	0.00	31.05	2	623	0.32%
2018/09/13	1	31.35	6	31.36	30.95	-5	621	-0.80%
2018/09/12	2	30.40	0	0.00	30.45	2	611	0.33%
2018/09/11	5	30.65	6	30.88	31.10	-1	609	-0.16%
2018/09/10	2	29.90	18	29.89	29.90	-16	601	-2.66%
2018/09/07	6	30.00	0	0.00	30.20	6	605	0.99%
2018/09/06	10	30.82	1	31.05	30.70	9	611	1.47%
2018/09/05	1	30.85	0	0.00	31.10	1	615	0.16%
2018/09/04	0	0.00	11	31.20	31.15	-11	615	-1.79%
2018/09/03	2	30.78	2	30.85	30.80	0	614	0.00%
2018/08/30	0	0.00	2	31.45	31.45	-2	616	-0.32%
2018/08/29	4	31.15	14	31.30	31.30	-10	615	-1.62%
2018/08/28	0	0.00	2	31.40	31.40	-2	616	-0.32%
2018/08/24	5	31.20	0	0.00	31.30	5	621	0.80%
2018/08/23	15	31.35	0	0.00	31.40	15	629	2.38%
2018/08/22	8	31.30	1	31.40	31.30	7	627	1.11%
2018/08/21	2	31.60	38	31.51	31.45	-36	627	-5.73%
2018/08/20	16	31.26	2	31.40	31.10	14	619	2.26%
2018/08/17	0	0.00	2	31.00	31.20	-2	624	-0.32%
2018/08/16	0	0.00	2	30.30	30.85	-2	622	-0.32%
2018/08/15	0	0.00	25	30.57	30.50	-25	620	-4.03%
2018/08/14	2	30.00	10	30.04	30.15	-8	616	-1.30%
2018/08/13	23	30.29	0	0.00	30.00	23	616	3.73%
2018/08/10	1	31.40	0	0.00	31.35	1	607	0.16%
2018/08/09	0	0.00	5	31.60	31.50	-5	608	-0.82%
2018/08/08	0	0.00	4	31.63	31.70	-4	617	-0.65%
2018/08/07	6	31.48	21	31.68	31.50	-15	615	-2.44%
2018/08/06	14	31.41	39	31.77	31.20	-25	605	-4.13%
2018/08/02	10	30.98	3	30.88	30.60	7	576	1.21%
2018/08/01	5	30.85	14	30.83	31.00	-9	571	-1.57%
2018/07/31	8	30.49	27	30.48	30.65	-19	572	-3.32%
2018/07/30	14	30.73	35	30.94	30.40	-21	567	-3.70%
2018/07/27	27	30.76	70	31.22	31.00	-43	528	-8.14%
2018/07/26	0	0.00	7	29.65	29.75	-7	481	-1.46%
2018/07/25	0	0.00	3	28.97	28.95	-3	400	-0.75%
2018/07/18	1	28.05	2	28.03	28.05	-1	406	-0.25%
2018/07/17	1	27.90	1	27.70	27.90	0	411	0.00%
2018/07/16	16	29.03	5	29.10	29.00	11	403	2.72%
2018/07/13	0	0.00	1	29.00	29.00	-1	399	-0.25%
2018/07/11	1	28.90	0	0.00	28.80	1	402	0.25%
2018/07/09	1	28.15	0	0.00	28.25	1	405	0.25%
2018/07/06	4	28.43	1	28.40	28.40	3	405	0.74%
2018/07/04	3	28.75	0	0.00	28.85	3	442	0.68%
2018/07/02	0	0.00	3	29.00	28.90	-3	451	-0.66%
2018/06/29	2.5	28.76	0	0.00	28.75	2.5	459	0.54%
2018/06/28	2	28.70	5	28.67	28.65	-3	466	-0.64%
2018/06/25	8	29.42	0	0.00	29.35	8	491	1.63%
2018/06/22	3	29.18	0	0.00	29.15	3	490	0.61%
2018/06/21	2	29.35	0	0.00	29.20	2	490	0.41%
2018/06/20	4	29.29	1	29.25	29.15	3	492	0.61%
2018/06/19	1	29.10	3	28.97	29.05	-2	492	-0.41%
2018/06/15	2	28.88	2	29.00	28.80	0	495	0.00%
2018/06/14	18	29.16	1	29.35	28.90	17	495	3.43%
2018/06/13	2	29.50	1	29.20	29.20	1	487	0.20%
2018/06/08	2	30.00	0	0.00	29.70	2	482	0.41%
2018/06/07	6	29.90	0	0.00	29.70	6	482	1.24%
2018/06/06	14	29.90	2	30.00	30.00	12	480	2.50%
2018/06/05	0	0.00	4	30.03	29.95	-4	479	-0.83%
2018/06/04	4	30.15	0	0.00	30.05	4	476	0.84%
2018/06/01	1	29.60	0	0.00	29.90	1	471	0.21%
2018/05/31	2	29.80	0	0.00	29.75	2	470	0.42%
2018/05/30	3	29.83	2	29.75	29.70	1	464	0.22%
2018/05/29	0	0.00	0.9	30.00	30.00	-0.9	462	-0.20%
2018/05/25	3	29.97	4	30.00	30.05	-1	462	-0.22%
2018/05/24	6	30.14	0	0.00	30.30	6	457	1.31%
2018/05/22	19	30.91	1	30.70	30.65	18	454	3.96%
2018/05/21	0	0.00	8	31.45	31.10	-8	452	-1.77%
2018/05/18	9	31.36	3	31.32	31.40	6	450	1.33%
2018/05/17	1	31.20	2	31.30	31.25	-1	448	-0.22%
2018/05/16	2	30.98	0	0.00	31.15	2	441	0.45%
2018/05/15	2	31.35	17	31.40	31.55	-15	426	-3.51%
2018/05/11	1	31.25	10	31.23	31.30	-9	431	-2.09%
2018/05/10	0	0.00	4	31.18	31.20	-4	428	-0.93%
2018/05/09	6	31.33	45	31.38	31.10	-39	430	-9.05%
2018/05/08	2	31.60	16	31.80	31.70	-14	426	-3.28%
2018/05/07	0	0.00	9	31.49	31.75	-9	418	-2.15%
2018/05/04	3	31.43	15	31.40	31.45	-12	411	-2.91%
2018/05/03	3	31.15	9	31.41	31.50	-6	410	-1.46%
2018/05/02	11	31.06	67	31.11	31.30	-56	404	-13.86%
2018/04/30	2	30.70	0	0.00	30.80	2	392	0.51%
2018/04/27	1	30.55	3	30.78	30.60	-2	393	-0.51%
2018/04/26	6	30.50	0	0.00	30.35	6	393	1.52%
2018/04/25	0	0.00	3	30.22	30.50	-3	388	-0.77%
2018/04/24	0	0.00	3	30.05	30.25	-3	389	-0.77%
2018/04/23	0	0.00	19	30.68	30.50	-19	388	-4.89%
2018/04/19	0	0.00	1	30.00	30.10	-1	384	-0.26%
2018/04/17	11	29.61	20	29.60	29.50	-9	389	-2.31%
2018/04/16	13	29.98	0	0.00	29.85	13	386	3.37%
2018/04/13	0	0.00	9	29.91	30.00	-9	383	-2.35%
2018/04/12	10.6	29.69	0	0.00	30.00	10.6	387	2.74%
2018/04/11	7	29.62	0	0.00	29.70	7	392	1.78%
2018/04/10	121	30.41	4	30.78	30.00	117	391	29.92%	大買/鉅額交易
2018/04/09	5	29.45	0	0.00	29.50	5	362	1.38%
2018/04/03	5	29.45	1	29.60	29.50	4	357	1.12%
2018/04/02	0	0.00	55	29.61	29.70	-55	352	-15.60%
2018/03/31	9	29.32	0	0.00	29.40	9	343	2.62%
2018/03/30	25	29.71	27	29.38	29.50	-2	339	-0.59%
2018/03/29	0	0.00	5	28.77	28.90	-5	314	-1.59%
2018/03/28	4	28.35	1	28.35	28.55	3	313	0.96%
2018/03/23	5	27.73	0	0.00	28.25	5	338	1.48%
2018/03/22	1	28.45	4	28.58	28.55	-3	335	-0.89%
2018/03/21	11	28.86	12	29.01	28.50	-1	335	-0.30%
2018/03/20	6	28.93	1	29.30	28.90	5	333	1.50%
2018/03/12	4	28.50	0	0.00	28.60	4	326	1.23%
2018/03/05	2	28.45	0	0.00	28.50	2	330	0.60%
2018/03/02	1	28.75	0	0.00	28.70	1	330	0.30%
2018/02/23	10	28.90	0	0.00	28.85	10	333	3.00%
2018/02/21	0	28.60	3	28.15	28.35	-3	344	-0.87%
2018/02/09	2	27.20	0	0.00	27.35	2	355	0.56%
2018/02/08	20	27.70	2	28.03	27.65	18	363	4.96%
2018/02/07	1	27.70	3	27.77	27.70	-2	375	-0.53%
2018/02/06	3	27.38	32	27.87	27.30	-29	381	-7.59%
2018/02/05	1	28.30	5	28.36	28.40	-4	378	-1.06%
2018/02/01	0	28.50	0	0.00	28.50	0	383	0.00%
2018/01/31	12	28.45	3	28.60	28.45	9	379	2.37%
2018/01/30	10	28.65	21	28.70	28.60	-11	383	-2.87%
2018/01/29	3	28.57	0	0.00	28.85	3	382	0.78%
2018/01/26	2	28.65	1	28.60	28.70	1	385	0.26%
2018/01/25	4	28.81	0	0.00	28.80	4	384	1.04%
2018/01/24	1	29.05	5	28.90	28.90	-4	389	-1.03%
2018/01/22	0	0.00	3	29.35	29.30	-3	399	-0.75%
2018/01/19	5	29.10	0	0.00	29.10	5	397	1.26%
2018/01/18	0	0.00	1	29.25	29.25	-1	398	-0.25%
2018/01/17	7	29.26	1	29.35	29.35	6	394	1.52%
2018/01/16	0	0.00	1	29.25	29.45	-1	390	-0.26%
2018/01/15	2	29.05	1	29.15	29.05	1	386	0.26%
2018/01/12	12	29.07	2	29.15	29.00	10	401	2.49%
2018/01/11	6	28.89	8	29.03	29.00	-2	396	-0.50%
2018/01/10	8	28.98	0	0.00	28.90	8	395	2.03%
2018/01/09	4	28.65	0	0.00	28.70	4	391	1.02%
2018/01/08	21	29.31	1	29.45	29.00	20	395	5.05%
2018/01/05	1	29.10	6	29.01	29.20	-5	391	-1.28%
2018/01/04	0	0.00	1	29.00	29.00	-1	391	-0.26%
2018/01/03	0	0.00	1	28.50	28.50	-1	381	-0.26%