達麗 (6177)-玉山-高雄券商分點個股進出

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

達麗

(6177)

可現股當沖

股價
44.40
漲跌
▲0.30
漲幅
+0.68%
成交量
1,598張
產業
上市營建類股
150人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達麗 (6177)籌碼相關－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/11/22	4	44.60	0	0.00	44.40	4	3,387	0.12%
2024/11/20	2	43.40	1	43.30	43.40	1	3,667	0.03%
2024/11/19	1	42.20	1	43.25	43.25	0	3,805	0.00%
2024/11/18	1	43.50	0	0.00	42.20	1	3,998	0.03%
2024/11/15	1	43.55	1	43.00	43.60	0	4,261	0.00%
2024/11/14	0	0.00	0.2	41.40	40.85	-0.2	4,535	0.00%
2024/11/13	0	41.90	0	0.00	41.55	0	4,693	0.00%
2024/11/12	1	41.25	0	0.00	42.00	1	4,725	0.02%
2024/11/08	0	0.00	1	43.00	42.60	-1	4,777	-0.02%
2024/11/07	0	0.00	0.5	42.35	42.40	-0.5	4,831	-0.01%
2024/11/05	5.2	42.70	1.5	42.70	42.55	3.7	4,962	0.07%
2024/11/04	0.9	43.85	0	0.00	43.35	0.9	5,109	0.02%
2024/11/01	2	45.49	1	44.00	45.30	1	5,271	0.02%
2024/10/30	0	42.80	0	0.00	42.95	0	5,422	0.00%
2024/10/28	0	0.00	8.2	43.26	43.85	-8.2	5,937	-0.14%
2024/10/25	0	0.00	1.1	42.81	42.50	-1.1	6,072	-0.02%
2024/10/24	0.5	43.00	1	43.20	42.70	-0.5	6,265	-0.01%
2024/10/22	0	44.40	0	0.00	44.50	0	6,820	0.00%
2024/10/18	0	0.00	2	45.95	45.25	-2	7,034	-0.03%
2024/10/17	0	0.00	1	47.20	46.20	-1	7,135	-0.01%
2024/10/16	1	46.40	1	46.50	47.10	0	7,262	0.00%
2024/10/15	0	46.30	1.1	46.64	46.25	-1.1	7,460	-0.01%
2024/10/14	60	45.00	4	46.16	46.40	56	7,631	0.73%
2024/10/11	0	0.00	2	46.10	46.20	-2	7,649	-0.03%
2024/10/09	1	46.15	6	45.91	46.45	-5	7,723	-0.06%
2024/10/08	1	47.00	0.1	47.55	47.15	1	7,856	0.01%
2024/10/07	0	0.00	40	47.28	47.65	-40	7,865	-0.51%
2024/10/04	1	46.36	3	46.52	46.70	-2	7,860	-0.03%
2024/10/01	2	48.25	0	0.00	48.35	2	7,824	0.03%
2024/09/30	0	49.85	1	49.60	49.40	-1	7,816	-0.01%
2024/09/27	1	49.25	12	49.54	50.20	-11	7,803	-0.14%
2024/09/26	0	48.85	14	48.83	48.90	-14	7,793	-0.18%
2024/09/25	10	48.29	14	49.22	48.00	-4	7,909	-0.05%
2024/09/24	30	48.42	11.1	47.97	48.15	18.9	7,846	0.24%
2024/09/23	82.6	48.75	8.5	48.76	48.90	74.1	7,669	0.97%
2024/09/20	56.7	54.42	1.2	54.13	54.10	55.5	7,484	0.74%
2024/09/19	1	59.50	2.2	59.85	60.10	-1.2	7,395	-0.02%
2024/09/18	0	57.00	1	56.90	56.90	-1	7,362	-0.01%
2024/09/16	1	56.50	0	0.00	57.30	1	7,385	0.01%
2024/09/13	2	56.00	2	56.65	56.80	0	7,449	0.00%
2024/09/12	0	0.00	0.5	55.15	55.50	-0.5	7,464	-0.01%
2024/09/11	10	54.67	9.2	54.71	54.70	0.8	7,462	0.01%
2024/09/10	10.1	56.87	4.1	56.54	56.60	6	7,444	0.08%
2024/09/09	2.1	56.96	2	57.70	58.20	0	7,428	0.00%
2024/09/05	7.1	58.38	3.2	58.95	58.10	3.9	7,504	0.05%
2024/09/04	5.2	57.69	3	58.37	57.10	2.2	7,518	0.03%
2024/09/03	8.2	60.35	2.4	60.92	59.70	5.8	7,517	0.08%
2024/09/02	6.3	62.07	13.2	62.27	61.00	-6.9	7,488	-0.09%
2024/08/30	15.2	61.49	4.8	61.98	62.40	10.4	7,489	0.14%
2024/08/29	3	60.53	7	60.99	60.40	-4	7,465	-0.05%
2024/08/28	19.8	61.52	7	62.73	60.50	12.8	7,622	0.17%
2024/08/27	10.1	60.96	11	60.14	60.90	-0.9	7,780	-0.01%
2024/08/26	8.1	60.56	4	59.35	58.00	4.1	7,718	0.05%
2024/08/23	20.1	60.47	3	60.50	59.50	17.1	7,665	0.22%
2024/08/22	16.3	65.82	5	66.32	63.40	11.3	7,589	0.15%
2024/08/21	4	69.35	6	67.32	68.00	-2	7,462	-0.03%
2024/08/20	45.2	69.09	24.7	69.24	69.30	20.5	7,429	0.28%
2024/08/19	20	71.23	41.1	71.55	71.70	-21.1	7,362	-0.29%
2024/08/16	24	69.53	148.4	70.68	71.70	-124.4	7,139	-1.74%	大賣/鉅額交易
2024/08/15	16	63.13	23.6	64.69	65.20	-7.6	6,877	-0.11%
2024/08/14	4	59.63	3.1	59.43	59.30	0.9	6,818	0.01%
2024/08/13	4.1	59.36	6	58.93	59.70	-1.9	6,935	-0.03%
2024/08/12	39.1	59.79	38	58.00	58.20	1.1	7,128	0.02%
2024/08/09	5	58.60	5	59.70	58.40	0	7,239	0.00%
2024/08/08	6.2	57.67	3.1	57.95	56.70	3.1	7,320	0.04%
2024/08/07	4	56.38	5.1	58.56	59.10	-1.1	7,374	-0.01%
2024/08/06	28.1	57.46	5	58.86	55.10	23.1	7,442	0.31%
2024/08/05	18.1	60.22	13	60.60	60.10	5.1	7,455	0.07%
2024/08/02	68.1	67.13	14	67.93	65.00	54.1	7,519	0.72%
2024/08/01	16.5	68.41	17.2	68.54	69.50	-0.7	7,837	-0.01%
2024/07/31	65.6	66.19	42	67.15	67.20	23.6	7,991	0.29%
2024/07/30	12.3	64.47	8	64.69	64.80	4.3	8,147	0.05%
2024/07/29	15.6	71.95	15.2	71.32	71.00	0.4	8,601	0.00%
2024/07/26	9.2	72.40	21	71.87	70.70	-11.8	8,984	-0.13%
2024/07/23	13.1	71.29	24.3	72.34	73.30	-11.2	9,215	-0.12%
2024/07/22	7.4	65.24	40	67.55	66.70	-32.6	9,012	-0.36%
2024/07/19	30	66.54	4.1	67.30	67.20	25.9	9,080	0.29%
2024/07/18	5	68.86	4.3	68.42	68.60	0.7	9,008	0.01%
2024/07/17	4	67.58	14	68.49	68.50	-10	8,970	-0.11%
2024/07/16	13.1	68.22	19	68.88	67.60	-5.9	8,979	-0.07%
2024/07/15	9.1	66.40	12.1	66.92	66.50	-2.9	8,820	-0.03%
2024/07/12	4	62.93	3.1	63.23	62.10	1	8,709	0.01%
2024/07/11	10.2	64.65	8.5	64.80	63.70	1.6	8,681	0.02%
2024/07/10	2.1	63.51	26.1	62.41	64.20	-24.1	8,614	-0.28%
2024/07/09	1	59.70	3	59.77	59.40	-2	8,465	-0.02%
2024/07/08	45	59.85	0	0.00	59.60	45	8,492	0.53%
2024/07/05	2	61.30	0	0.00	61.40	2	8,545	0.02%
2024/07/04	12	61.50	0	0.00	61.80	12	8,624	0.14%
2024/07/03	2	61.90	0.1	61.90	61.70	1.9	8,631	0.02%
2024/07/02	0.2	62.09	1	63.00	61.80	-0.8	8,681	-0.01%
2024/07/01	4.2	62.17	44.5	62.07	62.80	-40.3	8,693	-0.46%
2024/06/28	9	59.61	5.5	60.82	59.30	3.5	8,645	0.04%
2024/06/27	0	0.00	3.3	59.58	59.50	-3.3	8,642	-0.04%
2024/06/26	3.7	59.54	1	59.30	59.00	2.7	8,641	0.03%
2024/06/25	3	59.70	0	0.00	59.50	3	8,649	0.03%
2024/06/24	1	59.80	0	0.00	60.20	1	8,636	0.01%
2024/06/21	2	59.55	2	59.70	59.80	0	8,623	0.00%
2024/06/20	8	60.36	5	60.76	60.50	3	8,589	0.03%
2024/06/19	2.4	59.58	0	0.00	60.20	2.4	8,544	0.03%
2024/06/18	1.3	59.45	0	0.00	59.30	1.3	8,554	0.01%
2024/06/17	17.1	59.25	1	59.50	58.70	16.1	8,574	0.19%
2024/06/14	1	61.30	4.8	60.87	60.20	-3.8	8,548	-0.04%
2024/06/13	2.2	59.06	0.3	59.10	59.40	1.9	8,548	0.02%
2024/06/12	14.1	58.31	25	59.81	59.60	-10.9	8,528	-0.13%
2024/06/11	12.3	60.61	2	61.85	60.50	10.3	8,454	0.12%
2024/06/07	2.1	61.21	4.1	61.85	61.70	-2.1	8,393	-0.02%
2024/06/06	7.2	59.97	6	59.40	60.00	1.2	8,349	0.01%
2024/06/05	7.2	61.57	38	61.19	60.00	-30.8	8,307	-0.37%
2024/06/04	23	62.73	2.2	62.35	62.70	20.8	8,194	0.25%
2024/06/03	35	61.93	42.9	62.48	62.50	-7.9	8,122	-0.10%
2024/05/31	16.7	60.25	31.1	60.40	61.00	-14.4	7,938	-0.18%
2024/05/30	3	58.40	2	59.00	58.20	1	7,660	0.01%
2024/05/29	3.3	57.58	2.2	58.24	58.50	1.2	7,613	0.02%
2024/05/28	2.1	57.95	0	0.00	57.90	2.1	7,550	0.03%
2024/05/27	0.4	58.33	2	58.14	58.20	-1.6	7,502	-0.02%
2024/05/24	22	54.66	2.1	54.81	55.10	19.9	7,437	0.27%
2024/05/23	25.7	56.10	11	55.33	56.00	14.7	7,317	0.20%
2024/05/22	2.2	57.83	0	0.00	58.40	2.2	7,182	0.03%
2024/05/21	3	59.07	0	0.00	58.70	3	7,117	0.04%
2024/05/20	4	60.57	10	60.48	59.10	-6	7,063	-0.08%
2024/05/17	25.8	59.78	22.3	60.32	61.00	3.6	6,942	0.05%
2024/05/16	12.4	59.24	7.4	59.26	59.20	5	6,765	0.07%
2024/05/15	3.9	55.78	2	56.25	56.10	1.9	6,526	0.03%
2024/05/14	47.5	57.90	65.2	55.48	55.50	-17.7	6,351	-0.28%
2024/05/13	3.7	60.45	35.4	59.69	60.00	-31.7	6,181	-0.51%
2024/05/10	11.1	64.00	9	63.54	62.00	2.1	6,055	0.03%
2024/05/09	20	66.31	59	64.44	64.30	-39	5,889	-0.66%
2024/05/08	6.5	65.94	15.1	67.38	67.00	-8.6	5,702	-0.15%
2024/05/07	58.1	67.75	52	67.33	68.70	6.1	5,457	0.11%
2024/05/06	42.7	67.81	426.5	68.58	68.30	-383.8	4,944	-7.76%	大賣/鉅額交易
2024/05/03	51	66.45	98.7	65.76	68.40	-47.7	4,611	-1.03%
2024/05/02	134.3	64.92	92.2	65.27	64.30	42.1	4,107	1.02%	大買/
2024/04/30	69.7	62.30	83.8	62.85	63.30	-14.1	3,489	-0.40%
2024/04/29	61.6	58.69	30.3	60.38	59.30	31.3	2,889	1.08%
2024/04/26	18.4	54.35	25	55.82	56.00	-6.6	2,410	-0.27%
2024/04/25	3.2	54.23	104.3	54.01	54.00	-101.1	2,258	-4.48%	大賣/鉅額交易
2024/04/24	1	49.90	102.9	49.99	50.00	-101.9	2,067	-4.93%	大賣/鉅額交易
2024/04/23	10	48.25	22	50.01	50.10	-12	2,032	-0.59%
2024/04/22	7	48.06	19.3	49.18	49.95	-12.3	1,971	-0.62%
2024/04/19	0	0.00	4	47.05	47.05	-4	1,822	-0.22%
2024/04/18	1	46.70	1.5	46.35	47.45	-0.5	1,736	-0.03%
2024/04/17	0.1	46.35	0	0.00	46.15	0.1	1,681	0.00%
2024/04/16	3.6	45.40	3	44.70	45.10	0.6	1,661	0.03%
2024/04/15	1.1	46.50	0	0.00	46.05	1.1	1,603	0.07%
2024/04/12	10.1	46.35	0	0.00	46.50	10.1	1,573	0.64%
2024/04/11	10.1	46.35	0	46.35	46.35	10.1	1,529	0.66%
2024/04/10	10	47.03	15.3	47.10	47.25	-5.3	1,418	-0.37%
2024/04/09	0.1	45.15	5	45.22	45.30	-4.9	1,311	-0.37%
2024/04/08	1.1	44.79	3.2	45.31	45.35	-2.1	1,270	-0.16%
2024/04/03	0.2	43.35	0.2	43.56	43.80	0	1,212	0.00%
2024/04/02	17.5	42.82	1.7	42.66	42.60	15.8	1,178	1.34%
2024/04/01	2.3	43.14	131	43.14	43.70	-128.7	1,081	-11.90%	大賣/鉅額交易
2024/03/29	0.1	41.61	0	41.35	41.60	0	1,053	0.00%
2024/03/28	0.3	41.56	61.1	41.51	42.05	-60.8	1,035	-5.87%
2024/03/27	1	41.25	61.1	41.21	41.30	-60.1	1,000	-6.01%
2024/03/22	0	0.00	3	39.27	39.65	-3	957	-0.31%
2024/03/21	3	39.68	2	39.30	39.25	1	932	0.11%
2024/03/20	2	39.05	2	39.15	39.25	0	889	0.00%
2024/03/19	0	0.00	52	38.38	38.45	-52	862	-6.03%
2024/03/18	51.2	38.04	31.9	37.84	38.55	19.3	856	2.25%
2024/03/15	0	0.00	1	36.35	36.65	-1	819	-0.12%
2024/03/14	0	0.00	15	36.79	36.80	-15	814	-1.84%
2024/03/13	0	0.00	2	35.85	36.10	-2	808	-0.25%
2024/03/12	0.1	35.70	1	35.70	35.80	-0.9	796	-0.12%
2024/03/08	1	34.95	0	0.00	34.95	1	774	0.13%
2024/03/07	2	35.18	0	0.00	35.35	2	770	0.26%
2024/03/06	2	35.20	0	0.00	35.20	2	760	0.26%
2024/03/05	4	34.76	20	34.65	34.80	-16	745	-2.15%
2024/03/04	0.3	35.00	0	0.00	34.95	0.3	739	0.04%
2024/02/29	0	34.80	0	0.00	34.90	0	763	0.00%
2024/02/27	1	34.50	0	0.00	34.60	1	779	0.13%
2024/02/26	1	34.70	0	0.00	34.55	1	788	0.13%
2024/02/23	20	35.00	2	34.75	34.75	18	793	2.27%
2024/02/22	1	34.70	6	34.90	34.80	-5	796	-0.63%
2024/02/19	0.1	34.00	0	0.00	34.05	0.1	819	0.01%
2024/02/16	0.1	33.80	0	0.00	33.75	0.1	826	0.01%
2024/01/25	0	0.00	1	33.70	34.00	-1	857	-0.12%
2024/01/23	1	33.60	0	0.00	33.60	1	854	0.12%
2024/01/22	2	33.55	0	0.00	33.55	2	851	0.23%
2024/01/19	1	33.70	0	0.00	33.75	1	845	0.12%
2024/01/18	1.3	33.56	0	0.00	33.85	1.3	835	0.15%
2024/01/17	1.2	33.94	0	0.00	33.30	1.2	826	0.15%
2024/01/16	9.1	34.21	0	0.00	34.00	9.1	812	1.11%
2024/01/15	2	34.85	0	0.00	34.85	2	785	0.25%
2024/01/11	2	35.10	0	0.00	34.80	2	768	0.26%
2024/01/04	1	34.80	0.1	35.00	35.20	0.9	712	0.13%
2023/12/29	0.2	34.70	0	0.00	34.85	0.2	717	0.03%
2023/12/27	1	35.10	0.5	35.05	35.15	0.5	693	0.07%
2023/12/26	0	0.00	2	34.70	35.05	-2	679	-0.29%
2023/12/22	0	0.00	1	34.40	34.50	-1	672	-0.15%
2023/12/20	1	34.15	0	0.00	34.20	1	662	0.15%
2023/12/18	10	33.90	0	0.00	33.85	10	658	1.52%
2023/12/11	0	34.65	0	0.00	34.10	0	610	0.00%
2023/12/08	1	34.50	0	0.00	34.65	1	598	0.17%
2023/12/07	5	34.55	0	0.00	34.65	5	586	0.85%
2023/12/06	3	34.77	0	0.00	34.65	3	584	0.51%
2023/12/05	1	35.20	0.5	35.00	35.20	0.5	573	0.09%
2023/12/04	0.1	34.65	0	0.00	34.85	0.1	562	0.02%
2023/12/01	0	0.00	1	33.90	34.15	-1	559	-0.18%
2023/11/30	0	0.00	0.1	34.20	34.15	-0.1	553	-0.02%
2023/11/28	0	0.00	7	34.97	34.90	-7	534	-1.31%
2023/11/27	1	34.20	1	34.50	34.30	0	509	0.00%
2023/11/22	0	0.00	1	33.90	33.80	-1	473	-0.21%
2023/11/21	0	0.00	16.1	33.74	33.70	-16.1	470	-3.41%
2023/11/20	0	0.00	3.1	33.56	33.60	-3.1	465	-0.67%
2023/11/17	1	32.90	0	0.00	33.15	1	459	0.22%
2023/11/16	0	0.00	0.5	32.55	32.80	-0.5	446	-0.11%
2023/11/15	0	0.00	2	32.70	32.75	-2	448	-0.45%
2023/11/14	2	32.35	0	0.00	32.30	2	444	0.45%
2023/11/10	2	32.30	0	0.00	32.45	2	453	0.44%
2023/11/08	1	32.40	0	0.00	32.40	1	447	0.22%
2023/11/07	0	0.00	0.6	32.50	32.55	-0.6	447	-0.13%
2023/11/03	0.3	32.10	0	0.00	32.20	0.3	446	0.07%
2023/11/02	0	0.00	13	31.80	31.90	-13	443	-2.93%
2023/11/01	0	0.00	8.2	31.65	31.65	-8.2	449	-1.83%
2023/10/31	0.2	31.70	0	0.00	31.75	0.2	447	0.04%
2023/10/30	0	0.00	0	31.70	31.80	0	451	0.00%
2023/10/25	1.2	31.73	0	0.00	31.90	1.2	451	0.27%
2023/10/23	2	31.75	0.2	31.70	31.75	1.8	449	0.40%
2023/10/19	1	31.95	0	0.00	31.95	1	448	0.22%
2023/10/17	0.2	31.80	0	0.00	31.90	0.2	438	0.05%
2023/10/06	2	31.80	1	32.00	31.95	1	427	0.24%
2023/10/05	0.2	31.75	1	31.80	31.75	-0.8	420	-0.19%
2023/10/03	1	31.75	0	0.00	31.75	1	409	0.24%
2023/10/02	10	31.50	0	0.00	31.55	10	412	2.42%
2023/09/26	0	31.35	0	0.00	31.35	0	416	0.00%
2023/09/22	0	0.00	15	31.20	31.35	-15	420	-3.56%
2023/09/21	0	0.00	2	31.40	31.35	-2	418	-0.48%
2023/09/15	0	0.00	30	31.10	31.30	-30	422	-7.11%
2023/09/14	0	0.00	2	31.10	31.10	-2	417	-0.48%
2023/09/13	2	31.00	0	0.00	31.00	2	419	0.48%
2023/09/12	0	0.00	2	31.00	30.90	-2	425	-0.47%
2023/09/11	0	30.95	0	0.00	30.90	0	435	0.00%
2023/09/08	23	30.85	0	0.00	30.90	23	438	5.25%
2023/09/07	1	31.40	0	0.00	31.20	1	445	0.22%
2023/09/05	3	31.08	0	0.00	31.10	3	439	0.68%
2023/09/01	8.3	30.86	0	0.00	30.75	8.3	431	1.93%
2023/08/30	30	29.70	0	0.00	29.75	30	429	6.99%
2023/08/29	3	29.70	0	0.00	29.70	3	424	0.71%
2023/08/28	2	29.75	0	0.00	29.75	2	420	0.48%
2023/08/25	1	29.85	0	0.00	29.75	1	411	0.24%
2023/08/24	18	30.00	0	0.00	30.00	18	403	4.46%
2023/08/23	30	30.02	2	29.93	29.95	28	399	7.00%
2023/08/22	0	0.00	28	32.06	32.05	-28	388	-7.20%
2023/08/21	2.3	32.13	0	0.00	32.05	2.3	375	0.61%
2023/08/16	40	31.74	0	0.00	31.70	40	347	11.50%
2023/08/09	0	0.00	0.4	32.25	32.10	-0.4	304	-0.13%
2023/07/24	0	31.55	0	0.00	31.55	0	288	0.01%
2023/07/21	0	31.55	0	0.00	31.60	0	287	0.01%
2023/07/20	0	31.60	0	0.00	31.55	0	292	0.01%
2023/07/12	6	31.55	0	0.00	31.55	6	369	1.63%
2023/07/11	4	31.50	0	0.00	31.55	4	371	1.08%
2023/07/05	0	31.60	0	0.00	31.65	0	394	0.01%
2023/06/15	10	31.65	2	31.65	31.75	8	532	1.50%
2023/06/02	0	31.80	0	0.00	31.75	0	658	0.00%
2023/05/26	0	0.00	6	31.50	31.60	-6	707	-0.85%
2023/05/16	0	0.00	2	31.78	31.85	-2	731	-0.27%
2023/05/15	0	0.00	0.1	31.50	31.75	-0.1	731	-0.02%
2023/05/11	0	31.50	0	0.00	31.45	0	729	0.00%
2023/05/10	1	31.40	0	0.00	31.80	1	723	0.14%
2023/05/09	0	0.00	0.1	31.90	31.85	-0.1	717	-0.02%
2023/05/03	0	0.00	0.1	31.55	31.50	-0.1	731	-0.01%
2023/05/02	0	0.00	8	31.45	31.45	-8	736	-1.09%
2023/04/28	0.1	31.40	0	0.00	31.60	0.1	739	0.01%
2023/04/24	0	0.00	2	31.75	31.75	-2	741	-0.27%
2023/04/19	0.1	31.50	0	0.00	31.35	0.1	739	0.01%
2023/04/18	2	31.95	0	0.00	31.95	2	700	0.29%
2023/04/17	0	32.05	0	0.00	32.10	0	700	0.00%
2023/04/11	0.1	32.48	0.8	32.60	32.45	-0.7	730	-0.10%
2023/04/10	1	32.75	0	0.00	32.80	1	717	0.14%
2023/04/07	0	0.00	61	32.93	32.85	-61	708	-8.61%
2023/03/30	0	0.00	0	31.80	31.75	0	653	0.00%
2023/03/29	0.4	31.70	0	0.00	31.75	0.4	649	0.07%
2023/03/28	5	31.80	0	0.00	31.90	5	645	0.77%
2023/03/27	0.1	32.25	0	0.00	32.25	0.1	632	0.01%
2023/03/24	21	32.16	0	0.00	32.30	21	630	3.33%
2023/03/23	4	32.53	1	32.60	32.50	3	627	0.48%
2023/03/22	2	32.48	0	0.00	32.45	2	615	0.33%
2023/03/15	0	0.00	2	32.10	32.10	-2	564	-0.35%
2023/03/14	4	31.76	0	0.00	31.75	4	553	0.72%
2023/03/13	1.5	32.18	0	0.00	32.25	1.5	541	0.28%
2023/03/10	3	32.13	3	32.35	32.40	0	531	0.00%
2023/03/09	0	0.00	6	31.73	32.10	-6	494	-1.21%
2023/03/08	16	31.45	0	0.00	31.60	16	459	3.48%
2023/03/06	6	31.40	0	0.00	31.40	6	437	1.37%
2023/03/02	4	31.41	0	0.00	31.35	4	425	0.94%
2023/03/01	3	31.48	1	31.20	31.45	2	418	0.48%
2023/02/24	0.5	31.10	0	0.00	31.20	0.5	399	0.13%
2023/02/23	3	31.00	1	31.05	31.10	2	397	0.50%
2023/02/22	3	30.40	0	0.00	30.45	3	381	0.79%
2023/02/21	1	30.40	0	0.00	30.50	1	380	0.26%
2023/02/20	1	30.35	2	30.38	30.45	-1	379	-0.26%
2023/02/17	2	30.30	1.4	30.34	30.35	0.6	378	0.16%
2023/02/16	11	30.31	0.1	30.40	30.35	11	380	2.88%
2023/02/15	5	30.26	0	0.00	30.35	5	382	1.31%
2023/02/14	11	30.30	0	0.00	30.35	11	379	2.90%
2023/02/13	8	30.28	30	30.26	30.30	-22	385	-5.72%
2023/02/10	20.5	30.38	0	0.00	30.40	20.5	382	5.36%
2023/02/09	49	30.40	0	0.00	30.40	49	383	12.76%
2023/02/08	1	30.30	0	0.00	30.35	1	382	0.26%
2023/02/07	2	30.40	0	0.00	30.45	2	380	0.53%
2023/02/06	1	30.50	0	0.00	30.50	1	378	0.26%
2023/02/03	2	30.30	0	0.00	30.35	2	364	0.55%
2023/02/02	1	30.30	1	30.30	30.30	0	360	0.00%
2023/01/31	3	30.33	0	0.00	30.35	3	357	0.84%
2023/01/30	3	30.27	0	0.00	30.30	3	352	0.85%
2023/01/17	1	30.20	0	0.00	30.30	1	345	0.29%
2023/01/16	1	30.10	5	30.14	30.20	-4	342	-1.17%
2023/01/13	1	30.00	0	0.00	30.15	1	340	0.30%
2023/01/12	2	30.08	0	0.00	30.10	2	339	0.59%
2023/01/11	1	30.10	0	0.00	30.10	1	334	0.30%
2023/01/10	2	30.10	0	0.00	30.20	2	322	0.62%
2023/01/09	9	30.25	4.3	30.25	30.30	4.7	316	1.50%
2023/01/05	0	0.00	1	30.50	30.50	-1	306	-0.33%
2023/01/04	3	30.27	4	30.33	30.30	-1	294	-0.34%
2023/01/03	0	0.00	9	30.14	30.15	-9	276	-3.25%
2022/12/30	0	0.00	4	29.70	29.60	-4	262	-1.53%
2022/12/29	1	29.25	0	0.00	29.45	1	255	0.40%
2022/12/28	1	29.40	0	0.00	29.40	1	255	0.39%
2022/12/26	1	29.30	0	0.00	29.40	1	246	0.41%
2022/12/23	0	29.35	0	0.00	29.25	0	246	0.01%
2022/12/22	2	29.28	41	29.31	29.30	-39	247	-15.79%
2022/12/21	0	0.00	6	29.23	29.15	-6	248	-2.42%
2022/12/16	2	29.43	0	0.00	29.45	2	245	0.82%
2022/12/15	3.1	29.32	4.1	29.40	29.40	-1	238	-0.42%
2022/12/14	0.2	29.12	2	29.00	29.00	-1.9	233	-0.79%
2022/12/13	1	28.85	0	0.00	28.85	1	228	0.44%
2022/12/07	0	0.00	0	28.55	28.60	0	252	0.00%
2022/12/01	0	29.00	0	0.00	29.00	0	258	0.00%
2022/11/28	0	0.00	0.4	28.58	28.60	-0.4	259	-0.15%
2022/11/24	0	0.00	15	28.67	28.65	-15	257	-5.82%
2022/11/23	0	0.00	2	28.30	28.30	-2	257	-0.78%
2022/11/22	0	0.00	2	28.20	28.20	-2	259	-0.77%
2022/11/18	0	0.00	16	28.07	28.10	-16	266	-6.01%
2022/11/17	0	0.00	4	27.75	27.80	-4	265	-1.51%
2022/11/16	0	0.00	2	27.80	27.60	-2	266	-0.75%
2022/11/15	0	0.00	2	27.70	27.70	-2	268	-0.75%
2022/11/14	0	0.00	8	27.63	27.60	-8	266	-3.00%
2022/11/11	0	0.00	2	27.53	27.55	-2	265	-0.75%
2022/11/09	0	0.00	39	27.17	27.35	-39	267	-14.56%
2022/11/07	2	26.30	0	0.00	26.60	2	268	0.75%
2022/11/04	5	26.50	0	0.00	26.60	5	267	1.87%
2022/11/01	2	26.40	2	26.60	26.50	0	273	0.00%
2022/10/31	0	0.00	2	26.50	26.35	-2	275	-0.73%
2022/10/28	16	26.45	0	0.00	26.40	16	284	5.63%
2022/10/27	0	0.00	14	26.57	26.75	-14	282	-4.95%
2022/10/20	1	26.35	0	0.00	26.40	1	335	0.30%
2022/10/19	3	26.87	0	0.00	26.70	3	362	0.83%
2022/10/13	0	0.00	10	26.49	26.45	-10	385	-2.59%
2022/10/12	0	0.00	3	26.85	26.65	-3	386	-0.78%
2022/10/11	13	26.39	0	0.00	26.30	13	388	3.35%
2022/10/07	0	0.00	6	26.93	27.10	-6	398	-1.51%
2022/10/05	10	26.52	3	26.50	26.45	7	401	1.74%
2022/10/03	6	26.17	0	0.00	26.40	6	409	1.47%
2022/09/28	10	26.64	5	26.57	26.50	5	417	1.20%
2022/09/27	5	26.90	0	0.00	27.00	5	413	1.21%
2022/09/26	4	27.00	0	0.00	26.90	4	419	0.95%
2022/09/23	7	27.38	0	0.00	27.40	7	419	1.67%
2022/09/22	3	27.30	0	0.00	27.50	3	421	0.71%
2022/09/21	5	27.67	3	27.80	27.60	2	418	0.48%
2022/09/20	4	27.93	0	0.00	27.95	4	413	0.97%
2022/09/19	0	0.00	9	28.20	28.00	-9	414	-2.17%
2022/09/16	1	27.85	0	0.00	28.25	1	415	0.24%
2022/09/14	5	28.00	0	0.00	28.20	5	396	1.26%
2022/09/07	4	27.96	0	0.00	28.00	4	410	0.98%
2022/09/05	3	28.00	0	0.00	28.05	3	412	0.73%
2022/09/02	3	28.15	0	0.00	28.10	3	411	0.73%
2022/09/01	3	28.20	1	28.25	28.25	2	414	0.48%
2022/08/31	4	28.53	0	0.00	28.40	4	413	0.97%
2022/08/30	0	0.00	7	28.37	28.50	-7	414	-1.69%
2022/08/22	5	27.63	0	0.00	27.70	5	397	1.26%
2022/08/18	6	27.45	4	27.49	27.50	2	392	0.51%
2022/08/17	8	27.49	0	0.00	27.60	8	391	2.04%
2022/08/16	6	27.40	0	0.00	27.50	6	391	1.53%
2022/08/15	3	27.30	0	0.00	27.40	3	389	0.77%
2022/08/12	2	27.35	0	0.00	27.30	2	388	0.51%
2022/08/10	2	27.10	0	0.00	27.10	2	392	0.51%
2022/08/05	0	0.00	15	26.95	26.95	-15	398	-3.76%
2022/08/04	6	26.90	0	0.00	26.85	6	411	1.46%
2022/08/03	7	27.13	0	0.00	27.15	7	406	1.72%
2022/08/02	69	27.42	0	0.00	27.20	69	411	16.76%
2022/07/29	16	27.46	0	0.00	27.45	16	413	3.87%
2022/07/28	12.8	27.63	40	27.50	27.45	-27.2	413	-6.59%
2022/07/27	34.3	27.95	1	28.05	27.75	33.3	405	8.19%
2022/07/26	1	30.75	33	30.90	30.85	-32	383	-8.35%
2022/07/25	0.1	30.35	19	30.43	30.70	-18.9	358	-5.27%
2022/07/19	6	29.63	0	0.00	29.70	6	371	1.61%
2022/07/15	6	29.50	220	29.52	29.45	-214	374	-57.07%	大賣/鉅額交易
2022/07/13	6	29.75	0	0.00	29.75	6	380	1.58%
2022/07/12	8.1	29.68	50	29.65	29.65	-41.9	388	-10.79%
2022/07/07	39	29.78	30	29.60	29.60	9	413	2.18%
2022/07/06	3	29.80	0	0.00	29.80	3	430	0.70%
2022/07/04	10	30.10	0	0.00	29.80	10	467	2.14%
2022/06/30	10	30.07	0	0.00	29.95	10	473	2.11%
2022/06/29	6	30.09	0	0.00	30.00	6	478	1.26%
2022/06/27	20	30.27	0	0.00	30.10	20	499	4.00%
2022/06/24	18	29.95	0	0.00	29.95	18	503	3.58%
2022/06/23	9	29.78	0	0.00	29.90	9	512	1.76%
2022/06/20	2	29.50	154	29.88	29.75	-152	519	-29.27%	大賣/鉅額交易
2022/06/17	21	30.18	0	0.00	30.30	21	517	4.06%
2022/06/15	0	0.00	2	30.60	30.35	-2	518	-0.39%
2022/06/14	15	30.13	15	30.20	30.20	0	532	0.00%
2022/06/10	10	30.62	1.1	30.70	30.50	8.9	538	1.65%
2022/06/09	16	30.58	0	0.00	30.55	16	537	2.98%
2022/06/08	34	30.60	0	0.00	30.55	34	537	6.33%
2022/06/06	0	0.00	2	30.70	30.60	-2	546	-0.37%
2022/06/02	29	30.54	0	0.00	30.60	29	558	5.19%
2022/05/30	0	0.00	1	30.60	30.50	-1	567	-0.18%
2022/05/25	1	30.35	0	0.00	30.70	1	583	0.17%
2022/05/23	20	30.57	20	30.50	30.55	0	589	0.00%
2022/05/20	11	30.60	7	30.61	30.50	4	598	0.67%
2022/05/19	20	30.39	6	30.42	30.45	14	600	2.33%
2022/05/18	20	30.51	0	0.00	30.40	20	605	3.30%
2022/05/17	21	30.15	0	0.00	30.35	21	608	3.45%
2022/05/16	3	30.17	0	0.00	30.00	3	605	0.50%
2022/05/13	23	29.95	0	0.00	30.10	23	604	3.80%
2022/05/12	80	30.04	0	0.00	29.75	80	602	13.29%
2022/05/11	0.1	30.70	2	30.75	30.60	-1.9	587	-0.32%
2022/05/10	83	30.74	0	0.00	30.70	83	585	14.17%
2022/05/09	1	30.85	0	0.00	30.75	1	582	0.17%
2022/05/03	10	30.90	0	0.00	31.10	10	588	1.70%
2022/04/29	0.5	31.20	0	0.00	31.10	0.5	584	0.09%
2022/04/28	1	31.10	0	0.00	31.10	1	585	0.17%
2022/04/27	10	30.83	7	31.04	31.05	3	584	0.51%
2022/04/25	10	31.45	0	0.00	31.25	10	578	1.73%
2022/04/21	0	0.00	3	32.37	32.35	-3	554	-0.54%
2022/04/19	2	32.25	4	32.53	32.35	-2	545	-0.37%
2022/04/18	10	32.00	13	32.01	32.20	-3	541	-0.55%
2022/04/15	0	0.00	1	32.20	31.95	-1	534	-0.19%
2022/04/14	10	32.05	1	32.00	32.00	9	527	1.70%
2022/04/12	6	31.50	0	0.00	31.45	6	501	1.20%
2022/04/11	2	31.58	15	32.32	31.60	-13	483	-2.69%
2022/04/08	0	0.00	6	31.93	31.95	-6	452	-1.33%
2022/04/07	30	31.80	5	31.94	31.60	25	442	5.64%
2022/04/06	0	0.00	3	31.50	31.55	-3	429	-0.70%
2022/03/31	0	0.00	4	31.49	31.50	-4	421	-0.95%
2022/03/30	0	0.00	18	31.32	31.45	-18	420	-4.28%
2022/03/29	1	30.90	0	0.00	31.00	1	402	0.25%
2022/03/25	7	30.77	0	0.00	30.90	7	383	1.83%
2022/03/24	6	30.99	0	0.00	31.15	6	375	1.60%
2022/03/23	0	0.00	1	31.30	31.10	-1	372	-0.27%
2022/03/22	0	0.00	3	31.20	31.10	-3	372	-0.81%
2022/03/21	0	0.00	17	31.57	31.50	-17	368	-4.62%
2022/03/18	12	31.10	0	0.00	31.30	12	363	3.30%
2022/03/17	30	31.37	30	31.20	31.20	0	362	0.00%
2022/03/16	0	0.00	7	30.81	30.90	-7	348	-2.01%
2022/03/15	0	0.00	6	30.63	30.70	-6	345	-1.74%
2022/03/10	0	0.00	2	30.60	30.65	-2	337	-0.59%
2022/03/08	2	30.00	0	0.00	30.20	2	334	0.60%
2022/03/07	4	30.39	1	30.30	30.45	3	339	0.88%
2022/03/02	1	31.00	2	31.03	30.90	-1	361	-0.28%
2022/03/01	1	30.85	16	30.92	31.00	-15	359	-4.17%
2022/02/23	2	30.85	0	0.00	30.90	2	358	0.56%
2022/02/22	0	0.00	2	30.98	30.90	-2	356	-0.56%
2022/02/17	0	0.00	1	30.25	30.80	-1	357	-0.28%
2022/02/14	2	30.00	0	0.00	30.05	2	364	0.55%
2022/02/08	1	30.10	0	0.00	30.20	1	383	0.26%
2022/01/25	11	29.57	0	0.00	29.60	11	396	2.78%
2022/01/24	8	29.71	6	29.98	30.10	2	389	0.51%
2022/01/21	2	29.95	0	0.00	29.95	2	390	0.51%
2022/01/18	1	30.15	0	0.00	30.00	1	402	0.25%
2022/01/11	6	30.14	0	0.00	30.20	6	457	1.31%
2021/12/29	0.2	30.25	0	0.00	30.45	0.2	569	0.04%
2021/12/28	0.3	30.10	0	0.00	30.20	0.3	569	0.05%
2021/12/16	3	29.85	0	0.00	29.95	3	657	0.46%
2021/12/13	1	30.05	0	0.00	30.20	1	658	0.15%
2021/12/10	1	30.00	0	0.00	30.00	1	662	0.15%
2021/12/07	0	0.00	11.5	30.02	30.00	-11.5	666	-1.72%
2021/12/03	0	0.00	1	30.05	30.25	-1	669	-0.15%
2021/12/02	0	0.00	10	30.30	30.25	-10	672	-1.49%
2021/12/01	0	0.00	33	30.05	30.05	-33	666	-4.95%
2021/11/30	0	0.00	8	29.90	29.80	-8	654	-1.22%
2021/11/29	6	29.50	20	29.55	29.50	-14	642	-2.18%
2021/11/26	4	29.70	0	0.00	29.80	4	655	0.61%
2021/11/25	0	0.00	1	30.15	30.00	-1	655	-0.15%
2021/11/24	1.1	29.81	0	0.00	29.85	1.1	672	0.17%
2021/11/23	2	29.80	0.6	30.00	29.85	1.4	675	0.21%
2021/11/22	3	30.00	0	0.00	30.05	3	668	0.45%
2021/11/17	7	30.02	0	0.00	30.15	7	666	1.05%
2021/11/16	4	30.23	0	0.00	30.15	4	665	0.60%
2021/11/15	5	30.45	0	0.00	30.40	5	671	0.74%
2021/11/12	1	30.55	0	0.00	30.60	1	671	0.15%
2021/11/11	2	30.43	0	0.00	30.55	2	675	0.30%
2021/11/10	0	0.00	3	30.98	30.80	-3	677	-0.44%
2021/11/09	0	0.00	8	30.33	30.30	-8	674	-1.19%
2021/11/05	13	30.02	0.1	30.10	30.05	12.9	675	1.91%
2021/11/04	7	30.11	1	30.50	30.20	6	677	0.88%
2021/11/03	17	30.17	0.3	30.20	30.15	16.7	675	2.48%
2021/11/02	22	30.24	0	0.00	30.15	22	688	3.19%
2021/11/01	23	30.32	0	0.00	30.40	23	697	3.30%
2021/10/29	46	30.63	0	0.00	30.50	46	707	6.51%
2021/10/26	0	0.00	12	31.00	30.85	-12	741	-1.62%
2021/10/25	0	0.00	4	30.83	30.85	-4	741	-0.54%
2021/10/22	2	30.28	0	0.00	30.50	2	748	0.27%
2021/10/21	29	30.38	3	31.00	30.35	26	745	3.49%
2021/10/20	1	30.50	0	0.00	30.60	1	729	0.14%
2021/10/19	16.2	30.59	0	0.00	30.55	16.2	733	2.20%
2021/10/18	25	31.04	0	0.00	31.00	25	724	3.45%
2021/10/15	0	0.00	4	31.63	31.55	-4	728	-0.55%
2021/10/14	5	31.14	3	31.45	31.45	2	721	0.28%
2021/10/13	6	31.55	0	0.00	31.40	6	715	0.84%
2021/10/12	4	32.00	0	0.00	31.95	4	704	0.57%
2021/10/08	0	0.00	5	32.83	32.90	-5	678	-0.74%
2021/10/07	0	0.00	6.4	32.54	32.65	-6.4	666	-0.96%
2021/10/06	0	0.00	21	32.20	32.15	-21	659	-3.19%
2021/10/05	1	31.40	2.3	31.64	31.70	-1.3	648	-0.20%
2021/10/04	2	31.30	2	31.50	31.45	0	651	0.00%
2021/10/01	2.1	31.65	1	32.10	31.65	1.1	644	0.17%
2021/09/28	0	0.00	1	32.20	32.15	-1	645	-0.16%
2021/09/27	2	32.05	15	32.20	31.85	-13	633	-2.05%
2021/09/24	0	0.00	1	31.70	31.60	-1	604	-0.17%
2021/09/23	0	0.00	22	31.64	31.60	-22	605	-3.63%
2021/09/22	10	31.07	0	0.00	31.15	10	603	1.66%
2021/09/17	0	0.00	1	31.60	31.60	-1	604	-0.17%
2021/09/15	0	0.00	5	31.42	31.60	-5	612	-0.82%
2021/09/14	1	31.25	0	0.00	31.30	1	606	0.16%
2021/09/13	3	31.60	35	31.56	31.55	-32	606	-5.28%
2021/09/10	24	31.10	0	0.00	31.20	24	621	3.86%
2021/09/09	0	0.00	10	31.62	31.70	-10	620	-1.61%
2021/09/08	8	31.08	1	31.45	31.00	7	621	1.13%
2021/09/06	1	31.45	5	31.94	31.35	-4	644	-0.62%
2021/09/01	0	0.00	24	31.65	32.00	-24	674	-3.56%
2021/08/31	0	0.00	20	31.07	31.25	-20	654	-3.06%
2021/08/30	0	0.00	29	30.89	31.00	-29	664	-4.36%
2021/08/27	0	0.00	2	30.55	30.45	-2	650	-0.31%
2021/08/26	0	0.00	12	30.22	30.15	-12	647	-1.85%
2021/08/25	0	0.00	17	29.96	30.20	-17	651	-2.61%
2021/08/24	6	29.13	6	29.58	29.45	0	645	0.00%
2021/08/23	0.1	29.40	3.1	29.68	29.60	-3	648	-0.46%
2021/08/20	4	28.70	0	0.00	28.95	4	647	0.62%
2021/08/19	9	29.17	0	0.00	28.90	9	643	1.40%
2021/08/18	2	29.00	14	29.66	30.10	-12	635	-1.89%
2021/08/17	14	29.48	0	0.00	29.25	14	635	2.20%
2021/08/16	7	30.15	0	0.00	29.90	7	628	1.11%
2021/08/13	10	30.42	0	0.00	30.45	10	627	1.59%
2021/08/12	3	30.72	0	0.00	30.70	3	627	0.48%
2021/08/11	9	30.88	2	31.05	30.80	7	627	1.11%
2021/08/06	0	0.00	10	31.65	31.45	-10	634	-1.58%
2021/08/05	1	30.90	0	0.00	31.15	1	625	0.16%
2021/08/04	0	0.00	7	31.60	31.60	-7	660	-1.06%
2021/08/03	1	31.30	5	31.67	31.60	-4	658	-0.61%
2021/08/02	0.1	31.40	107	31.62	31.65	-106.9	658	-16.23%	大賣/鉅額交易
2021/07/30	0	0.00	27	31.11	31.20	-27	648	-4.16%
2021/07/29	0	0.00	4	30.71	30.70	-4	628	-0.64%
2021/07/28	1	30.30	3	30.65	30.55	-2	644	-0.31%
2021/07/27	3	30.47	0	0.00	30.55	3	650	0.46%
2021/07/26	2	30.55	4	30.70	30.50	-2	655	-0.31%
2021/07/23	0	0.00	3	30.60	30.70	-3	659	-0.45%
2021/07/22	0	0.00	8	30.49	30.45	-8	658	-1.21%
2021/07/21	2	29.80	4	30.45	30.25	-2	662	-0.30%
2021/07/19	1	30.05	2	30.18	30.20	-1	670	-0.15%
2021/07/16	2	29.95	0	0.00	29.95	2	685	0.29%
2021/07/14	2	30.10	0	0.00	30.00	2	706	0.28%
2021/07/13	0	0.00	23	30.83	30.30	-23	729	-3.16%
2021/07/12	6	29.83	4	30.38	30.15	2	725	0.28%
2021/07/09	0	0.00	7.3	30.00	29.90	-7.3	721	-1.01%
2021/07/08	1	29.90	0	0.00	29.85	1	729	0.14%
2021/07/07	3	30.08	0	0.00	30.05	3	746	0.40%
2021/07/06	2	30.08	5	30.67	30.35	-3	764	-0.39%
2021/07/05	0	0.00	1	30.30	30.10	-1	769	-0.13%
2021/07/02	0	0.00	2.2	30.41	30.25	-2.2	787	-0.28%
2021/07/01	0	0.00	15	30.70	30.60	-15	814	-1.84%
2021/06/24	0	0.00	2	30.30	30.20	-2	842	-0.24%
2021/06/22	0	0.00	3	30.20	30.05	-3	848	-0.35%
2021/06/21	0	0.00	18	30.19	30.35	-18	857	-2.10%
2021/06/16	1	30.60	0	0.00	30.60	1	888	0.11%
2021/06/15	0	0.00	22	30.86	31.40	-22	893	-2.46%
2021/06/11	0	0.00	6	30.49	30.50	-6	882	-0.68%
2021/06/10	0.3	30.63	25	30.14	30.45	-24.7	880	-2.81%
2021/06/09	0	0.00	8	29.06	29.00	-8	848	-0.94%
2021/06/08	0	0.00	2.2	28.68	28.55	-2.2	857	-0.25%
2021/06/07	39	28.28	0	0.00	28.10	39	863	4.51%
2021/06/04	38	29.04	0	0.00	28.70	38	857	4.43%
2021/06/03	9	29.30	0	0.00	29.25	9	859	1.05%
2021/06/02	11	29.37	0	0.00	29.40	11	860	1.28%
2021/05/31	41	29.57	3	29.60	29.45	38	867	4.38%
2021/05/28	0	0.00	8.2	29.95	29.85	-8.2	867	-0.94%
2021/05/27	6	29.77	0	0.00	29.75	6	873	0.69%
2021/05/26	0	0.00	8	29.98	30.25	-8	886	-0.90%
2021/05/25	2	29.00	25	29.57	29.55	-23	891	-2.58%
2021/05/24	17	28.56	0	0.00	28.80	17	900	1.89%
2021/05/21	6	28.27	6	28.63	28.50	0	922	0.00%
2021/05/20	2	28.00	0	0.00	28.15	2	926	0.22%
2021/05/19	2	28.20	12	28.23	28.20	-10	927	-1.08%
2021/05/18	4	27.09	17	27.48	27.95	-13	931	-1.40%
2021/05/17	44	26.53	5	27.10	27.05	39	934	4.18%
2021/05/14	9	28.12	0	0.00	28.10	9	921	0.98%
2021/05/13	27	27.80	21	27.98	28.20	6	916	0.65%
2021/05/12	47	28.95	4	28.35	28.35	43	906	4.74%
2021/05/11	7	29.89	0	0.00	29.85	7	860	0.81%
2021/05/10	6	30.05	5.3	30.16	30.25	0.7	852	0.08%
2021/05/07	6.2	30.06	1	30.15	30.10	5.2	849	0.61%
2021/05/06	1.1	30.16	0	0.00	30.10	1.1	845	0.12%
2021/05/05	10	29.95	3	30.10	30.10	7	847	0.83%
2021/05/04	15	30.23	0	0.00	30.05	15	830	1.81%
2021/05/03	13.3	30.74	0	0.00	30.55	13.3	821	1.62%
2021/04/29	14	30.94	0	0.00	31.00	14	816	1.72%
2021/04/28	2	30.95	0	0.00	31.05	2	803	0.25%
2021/04/27	24	31.40	0	0.00	31.20	24	808	2.97%
2021/04/26	10	31.68	5	31.70	31.60	5	798	0.63%
2021/04/23	18.1	32.14	0	0.00	32.00	18.1	795	2.28%
2021/04/22	9	32.43	4	33.14	32.55	5	788	0.63%
2021/04/21	13.7	32.33	2	32.40	32.60	11.7	773	1.52%
2021/04/20	7	32.60	0	0.00	32.70	7	776	0.90%
2021/04/19	5	32.67	4	32.75	33.20	1	771	0.13%
2021/04/16	1	32.05	0	0.00	32.05	1	752	0.13%
2021/04/15	3	31.50	11.1	32.08	32.00	-8.1	750	-1.08%
2021/04/14	5	31.33	6	31.36	31.60	-1	746	-0.13%
2021/04/13	6	31.58	6.5	31.96	31.50	-0.5	739	-0.07%
2021/04/12	8	31.40	0	0.00	31.40	8	724	1.10%
2021/04/09	2	31.98	2	31.98	32.00	0	708	0.00%
2021/04/08	3	32.42	1	32.50	32.25	2	695	0.29%
2021/04/07	0	0.00	8.1	32.47	32.60	-8.1	687	-1.18%
2021/04/06	3	31.75	0	31.45	31.75	3	665	0.45%
2021/03/31	1	31.05	0	0.00	31.15	1	649	0.15%
2021/03/30	1	31.35	1.1	31.38	31.40	-0.1	647	-0.02%
2021/03/25	0	0.00	1	30.50	30.55	-1	644	-0.16%
2021/03/23	2	31.13	2	30.88	31.20	0	653	0.00%
2021/03/22	1	30.30	1	30.35	30.40	0	641	0.00%
2021/03/17	1	30.75	3	30.67	30.80	-2	651	-0.31%
2021/03/16	2	30.23	0	0.00	30.30	2	653	0.31%
2021/03/15	0	0.00	2	30.35	30.35	-2	685	-0.29%
2021/03/12	4	30.03	0	0.00	30.25	4	746	0.54%
2021/03/11	3	30.32	0	0.00	30.15	3	749	0.40%
2021/03/10	0	0.00	5	30.59	30.60	-5	759	-0.66%
2021/03/05	5	29.95	1	30.05	30.00	4	785	0.51%
2021/03/04	0	0.00	4	30.19	30.15	-4	825	-0.48%
2021/03/03	1	29.95	0	0.00	30.05	1	846	0.12%
2021/02/25	0	0.00	3	30.18	30.05	-3	868	-0.35%
2021/02/24	1.1	29.93	25	29.80	29.90	-23.9	880	-2.71%
2021/02/23	2	29.05	3	29.42	29.20	-1	868	-0.12%
2021/02/22	9	29.25	2	29.25	29.20	7	847	0.83%
2021/02/19	5	29.05	4	29.25	29.30	1	842	0.12%
2021/02/18	3	29.10	3	29.23	29.20	0	842	0.00%
2021/02/17	9	28.96	2	29.15	29.00	7	841	0.83%
2021/02/05	0	0.00	2	29.50	29.20	-2	838	-0.24%
2021/02/04	0.2	29.00	10	28.90	29.10	-9.8	836	-1.17%
2021/02/02	2	28.60	10	28.75	28.80	-8	847	-0.94%
2021/02/01	4	28.55	0	0.00	28.70	4	857	0.47%
2021/01/29	4	28.75	2	28.85	28.70	2	865	0.23%
2021/01/27	14	29.00	0	0.00	29.05	14	870	1.61%
2021/01/25	0.4	29.12	0	0.00	29.20	0.4	880	0.04%
2021/01/21	0	0.00	1.3	28.72	28.70	-1.3	877	-0.15%
2021/01/20	14	28.77	1	28.80	28.75	13	879	1.48%
2021/01/19	0.3	29.10	0	0.00	29.10	0.3	870	0.03%
2021/01/18	3	28.98	2	29.15	29.05	1	871	0.11%
2021/01/15	0	0.00	10	29.30	29.20	-10	868	-1.15%
2021/01/14	0	0.00	1	29.55	29.60	-1	888	-0.11%
2021/01/13	3	29.60	2	29.88	29.60	1	891	0.11%
2021/01/12	0	0.00	7.3	29.71	29.85	-7.3	885	-0.83%
2021/01/08	1	30.00	0	0.00	30.00	1	896	0.11%
2021/01/05	2	30.15	0	0.00	30.10	2	899	0.22%
2021/01/04	3	29.85	0	0.00	30.00	3	894	0.34%
2020/12/31	1.1	30.05	0	0.00	30.00	1.1	888	0.12%
2020/12/30	12	30.05	3	29.97	29.95	9	890	1.01%
2020/12/29	3	30.22	1	30.80	30.25	2	884	0.23%
2020/12/28	2	30.28	0	0.00	30.25	2	879	0.23%
2020/12/25	1.1	30.66	0	0.00	30.40	1.1	875	0.13%
2020/12/24	1	30.55	0	0.00	30.55	1	874	0.11%
2020/12/23	0.1	30.40	0	0.00	30.50	0.1	874	0.01%
2020/12/22	1.1	29.87	4	30.06	30.10	-2.9	882	-0.33%
2020/12/21	0	0.00	4	31.01	31.05	-4	883	-0.45%
2020/12/16	0	0.00	1.1	30.27	30.80	-1.1	863	-0.13%
2020/12/15	0	0.00	5	29.98	30.00	-5	856	-0.58%
2020/12/14	0	0.00	7	29.71	29.70	-7	849	-0.82%
2020/12/11	10	29.52	0	0.00	29.45	10	849	1.18%
2020/12/10	0	0.00	2	30.00	29.95	-2	841	-0.24%
2020/12/09	7	29.19	25	29.21	29.70	-18	832	-2.16%
2020/12/08	21	29.96	24	30.06	29.85	-3	845	-0.35%
2020/12/07	4	31.45	36	31.24	31.50	-32	799	-4.00%
2020/12/04	0	0.00	1	31.25	31.30	-1	810	-0.12%
2020/12/02	6	30.60	0	0.00	30.90	6	876	0.68%
2020/12/01	0	0.00	21	31.00	30.75	-21	870	-2.41%
2020/11/30	15	31.76	4	31.73	31.55	11	854	1.29%
2020/11/27	8	30.15	5.1	30.50	30.95	2.9	817	0.36%
2020/11/26	3	29.75	2	29.73	29.75	1	791	0.13%
2020/11/25	0	0.00	9	29.47	29.65	-9	791	-1.14%
2020/11/24	2	29.33	5	29.37	29.40	-3	797	-0.38%
2020/11/23	0	0.00	2	29.80	29.70	-2	770	-0.26%
2020/11/18	5	29.10	0	0.00	29.05	5	769	0.65%
2020/11/11	1	28.95	0	0.00	29.05	1	832	0.12%
2020/11/09	0.1	28.90	5	28.85	28.90	-4.9	829	-0.59%
2020/11/06	5	29.07	0	0.00	28.90	5	824	0.61%
2020/11/04	3	29.45	0	0.00	29.45	3	817	0.37%
2020/11/03	2	29.73	0	0.00	29.70	2	814	0.25%
2020/11/02	1	29.85	0	0.00	29.90	1	815	0.12%
2020/10/30	0	0.00	2	29.70	29.65	-2	808	-0.25%
2020/10/29	1	29.40	0.5	29.35	29.55	0.5	811	0.06%
2020/10/28	1	29.80	0	0.00	29.80	1	819	0.12%
2020/10/23	0	0.00	2	30.23	30.10	-2	839	-0.24%
2020/10/20	1	29.80	0	0.00	29.75	1	947	0.11%
2020/10/19	0.4	29.80	0	0.00	30.00	0.4	963	0.04%
2020/10/16	1	29.90	0	0.00	29.65	1	968	0.10%
2020/10/15	5	29.60	0	0.00	29.55	5	963	0.52%
2020/10/14	4	29.06	0	0.00	29.15	4	964	0.41%
2020/10/12	0.1	29.05	0	0.00	29.05	0.1	983	0.01%
2020/10/07	9	28.98	2	29.00	29.00	7	1,002	0.70%
2020/10/06	3	28.70	0	0.00	29.00	3	1,005	0.30%
2020/10/05	1	28.70	0	0.00	28.70	1	1,031	0.10%
2020/09/30	2.3	28.80	0	0.00	28.80	2.3	1,067	0.21%
2020/09/28	2	28.70	1	28.65	28.60	1	1,127	0.09%
2020/09/24	1	29.00	4	28.90	28.90	-3	1,255	-0.24%
2020/09/23	4	29.35	0	0.00	29.40	4	1,256	0.32%
2020/09/22	4	29.45	0	0.00	29.50	4	1,294	0.31%
2020/09/21	2	29.70	0	0.00	29.75	2	1,290	0.15%
2020/09/18	0	0.00	0.2	29.85	29.85	-0.2	1,293	-0.02%
2020/09/17	0	0.00	2.3	30.11	29.85	-2.3	1,293	-0.18%
2020/09/16	4	29.80	0	0.00	29.70	4	1,293	0.31%
2020/09/15	0	0.00	3	29.53	29.90	-3	1,302	-0.23%
2020/09/14	0.2	29.05	0.1	29.05	29.05	0.1	1,301	0.01%
2020/09/11	2	29.33	3	29.65	29.15	-1	1,301	-0.08%
2020/09/10	0	0.00	2	30.50	30.75	-2	1,275	-0.16%
2020/09/09	1.2	30.77	4	30.41	31.00	-2.8	1,298	-0.22%
2020/09/08	36	30.42	10	30.76	30.40	26	1,294	2.01%
2020/09/07	1.1	28.89	1	29.15	28.80	0.1	1,245	0.01%
2020/09/04	1.6	28.47	0	0.00	28.45	1.6	1,254	0.13%
2020/09/03	1	28.60	0	0.00	28.55	1	1,275	0.08%
2020/09/02	0	28.75	0	0.00	28.65	0	1,281	0.00%
2020/08/31	0	0.00	0.2	29.00	29.00	-0.2	1,338	-0.01%
2020/08/28	1	29.30	6.3	28.91	29.05	-5.3	1,375	-0.39%
2020/08/25	1	28.45	2	28.55	28.60	-1	1,414	-0.07%
2020/08/24	4	28.39	1	28.60	28.50	3	1,421	0.21%
2020/08/20	6.2	28.13	2	28.08	28.15	4.2	1,433	0.29%
2020/08/19	0	0.00	2	28.73	29.00	-2	1,424	-0.14%
2020/08/18	7	27.61	0	0.00	27.65	7	1,398	0.50%
2020/08/14	2	26.95	0	0.00	27.10	2	1,391	0.14%
2020/08/13	2	27.13	0	0.00	27.10	2	1,387	0.14%
2020/08/12	1	27.10	0	0.00	27.05	1	1,392	0.07%
2020/08/11	9	27.24	0	0.00	27.20	9	1,398	0.64%
2020/08/10	2	27.48	0	0.00	27.45	2	1,395	0.14%
2020/08/07	1	27.50	0	0.00	27.45	1	1,400	0.07%
2020/08/06	1	27.45	0	0.00	27.55	1	1,408	0.07%
2020/08/05	1	27.75	0	0.00	27.55	1	1,412	0.07%
2020/08/04	6	27.70	0	0.00	27.65	6	1,425	0.42%
2020/08/03	3	27.73	2	27.70	27.75	1	1,425	0.07%
2020/07/31	1.4	28.11	0	0.00	28.15	1.4	1,420	0.10%
2020/07/30	2	27.98	0	0.00	28.05	2	1,420	0.14%
2020/07/29	3	27.87	0	0.00	27.80	3	1,412	0.21%
2020/07/28	12	27.06	6	27.05	27.05	6	1,396	0.43%
2020/07/27	3	32.32	1	32.15	32.00	2	1,345	0.15%
2020/07/24	5	32.59	16	32.60	32.60	-11	1,313	-0.84%
2020/07/21	0.5	33.05	81	33.16	33.10	-80.5	1,252	-6.43%
2020/07/20	0	0.00	6	33.10	33.00	-6	1,241	-0.48%
2020/07/17	0	0.00	10	33.10	33.05	-10	1,231	-0.81%
2020/07/16	1	33.15	0	0.00	33.35	1	1,227	0.08%
2020/07/15	3	33.22	7	33.09	33.15	-4	1,217	-0.33%
2020/07/14	2	33.05	3	32.98	32.95	-1	1,213	-0.08%
2020/07/13	0	0.00	10	33.00	33.10	-10	1,204	-0.83%
2020/07/10	1.3	32.98	1	32.80	32.90	0.3	1,206	0.02%
2020/07/09	13	33.88	0	0.00	33.60	13	1,181	1.10%
2020/07/07	0	0.00	7	34.64	34.80	-7	1,167	-0.60%
2020/07/06	11	33.96	12	34.25	34.40	-1	1,239	-0.08%
2020/07/03	4	33.68	15.2	33.71	34.40	-11.2	1,171	-0.96%
2020/07/02	1	32.15	2	32.25	32.40	-1	1,100	-0.09%
2020/07/01	1	32.00	4	32.04	32.05	-3	1,088	-0.28%
2020/06/29	1	31.55	0	0.00	31.55	1	1,049	0.10%
2020/06/24	1	31.80	1	31.80	31.80	0	1,044	0.00%
2020/06/23	2	31.65	1.2	31.87	32.00	0.8	1,046	0.08%
2020/06/22	3	32.07	2	31.93	31.95	1	1,046	0.10%
2020/06/18	0.2	31.90	0	0.00	31.95	0.2	1,031	0.02%
2020/06/17	4	32.11	1	31.90	31.95	3	1,025	0.29%
2020/06/16	32	32.39	40	32.07	31.95	-8	1,009	-0.79%
2020/06/15	3	31.20	1	31.20	31.00	2	1,000	0.20%
2020/06/12	1	30.85	2	30.15	30.85	-1	987	-0.10%
2020/06/11	5.3	30.33	6	30.53	30.20	-0.7	976	-0.08%
2020/06/10	1	31.25	1	31.25	31.15	0	953	0.00%
2020/06/08	6	32.03	4	31.94	31.65	2	955	0.21%
2020/06/05	0	0.00	3	31.28	31.45	-3	916	-0.33%
2020/06/04	8	30.62	8	30.15	30.95	0	891	0.00%
2020/06/02	4	29.65	0	0.00	29.45	4	833	0.48%
2020/05/29	0	0.00	11	28.80	29.15	-11	795	-1.38%
2020/05/28	16	29.06	0	0.00	28.90	16	782	2.04%
2020/05/27	1	29.05	1	28.95	28.95	0	774	0.00%
2020/05/26	1	28.80	0	0.00	28.80	1	765	0.13%
2020/05/25	1	28.50	0	0.00	28.70	1	762	0.13%
2020/05/22	5	28.52	92	28.51	28.55	-87	766	-11.36%
2020/05/21	39	28.53	4	28.73	28.60	35	766	4.57%
2020/05/20	3	28.45	0	0.00	28.50	3	756	0.40%
2020/05/19	1.4	28.41	0	0.00	28.35	1.4	752	0.19%
2020/05/18	10	28.34	0	0.00	28.35	10	753	1.33%
2020/05/15	5	28.26	0	0.00	28.35	5	740	0.67%
2020/05/14	10	28.39	0	0.00	28.30	10	734	1.36%
2020/05/13	5	28.62	0	0.00	28.70	5	727	0.69%
2020/05/12	26	28.84	0	0.00	28.70	26	721	3.60%
2020/05/11	3	29.05	3	29.35	29.10	0	708	0.00%
2020/05/07	2	29.40	6	29.13	29.25	-4	693	-0.58%
2020/05/06	2	29.08	0	0.00	29.00	2	688	0.29%
2020/05/05	11	29.10	0	0.00	29.20	11	700	1.57%
2020/04/30	0	0.00	2	29.40	29.35	-2	705	-0.28%
2020/04/29	2	29.13	4	29.20	29.15	-2	708	-0.28%
2020/04/28	0	0.00	19	28.35	28.40	-19	699	-2.72%
2020/04/27	1	28.10	2	28.10	28.10	-1	715	-0.14%
2020/04/24	3	27.80	0	0.00	27.85	3	740	0.41%
2020/04/22	5	27.62	0	0.00	27.80	5	739	0.68%
2020/04/21	15	27.92	2	27.80	27.75	13	737	1.76%
2020/04/20	0	0.00	2	28.33	28.25	-2	731	-0.27%
2020/04/17	2	28.45	0	0.00	28.25	2	735	0.27%
2020/04/16	3	28.33	0	0.00	28.25	3	730	0.41%
2020/04/15	1.2	28.44	0	0.00	28.40	1.2	748	0.17%
2020/04/14	0	0.00	1	28.35	28.35	-1	741	-0.13%
2020/04/10	1	28.10	2	28.10	28.55	-1	734	-0.14%
2020/04/09	8	28.50	7	28.76	28.55	1	708	0.14%
2020/04/08	1	26.10	1	26.10	26.20	0	594	0.00%
2020/04/06	2	25.80	0	0.00	25.85	2	604	0.33%
2020/03/31	0	0.00	1	25.80	25.75	-1	618	-0.16%
2020/03/30	0.3	25.45	0	0.00	25.45	0.3	614	0.05%
2020/03/26	0	0.00	10	24.96	25.65	-10	603	-1.66%
2020/03/25	0	0.00	5	23.95	23.65	-5	590	-0.85%
2020/03/24	0	0.00	12	22.79	23.00	-12	584	-2.05%
2020/03/23	2	21.70	2	22.10	21.90	0	587	0.00%
2020/03/20	1	22.35	0	0.00	22.25	1	590	0.17%
2020/03/19	19	21.22	12	21.53	21.00	7	584	1.20%
2020/03/18	4	23.45	0	0.00	23.25	4	554	0.72%
2020/03/17	0	0.00	0.2	24.00	23.80	-0.2	548	-0.04%
2020/03/16	2	24.60	7	24.44	24.35	-5	545	-0.92%
2020/03/13	7	24.24	36	24.17	24.55	-29	542	-5.35%
2020/03/12	10	26.60	2	26.53	26.25	8	519	1.54%
2020/03/10	4	26.90	10	27.03	27.35	-6	501	-1.20%
2020/03/09	0	0.00	11	27.30	27.15	-11	495	-2.22%
2020/03/05	1	27.65	0	0.00	27.70	1	494	0.20%
2020/03/03	1	27.45	0	0.00	27.60	1	504	0.20%
2020/03/02	0	0.00	121	27.06	27.30	-121	504	-24.00%	大賣/鉅額交易
2020/02/27	2	27.50	0	0.00	27.45	2	501	0.40%
2020/02/25	2	27.70	0	0.00	27.80	2	499	0.40%
2020/02/21	0	0.00	1	28.00	27.85	-1	500	-0.20%
2020/02/19	3	27.80	3	28.05	27.90	0	522	0.00%
2020/02/18	0	0.00	0.1	27.95	27.85	-0.1	513	-0.02%
2020/02/17	3	27.80	0	0.00	27.90	3	520	0.58%
2020/02/14	2	27.90	0	0.00	27.90	2	531	0.38%
2020/02/13	6	27.93	2	27.90	27.90	4	536	0.75%
2020/02/12	1	27.95	10	27.95	27.95	-9	557	-1.61%
2020/02/11	2	27.95	10	27.97	27.95	-8	598	-1.34%
2020/02/07	12	27.85	2	27.80	27.80	10	670	1.49%
2020/02/06	61	27.89	0	0.00	27.90	61	677	9.00%
2020/02/05	11	27.85	0	0.00	27.90	11	677	1.62%
2020/02/04	48	27.76	13	27.80	27.75	35	679	5.15%
2020/02/03	2	27.70	12	27.90	27.75	-10	674	-1.48%
2020/01/31	2	27.85	56	27.90	28.20	-54	671	-8.04%
2020/01/30	61	27.97	7	27.96	27.75	54	661	8.16%
2020/01/20	6	28.73	0	0.00	28.90	6	637	0.94%
2020/01/17	0.5	28.40	0	0.00	28.45	0.5	609	0.08%
2020/01/16	2	28.20	0	0.00	28.40	2	617	0.32%
2020/01/13	1	28.20	0	0.00	28.30	1	650	0.15%
2020/01/08	1	28.15	0	0.00	28.15	1	679	0.15%
2020/01/07	1	28.25	6	28.15	28.35	-5	676	-0.74%
2020/01/06	0	0.00	3	28.50	28.20	-3	679	-0.44%
2020/01/02	6	28.60	0	0.00	28.60	6	672	0.89%
2019/12/26	1	28.15	0	0.00	28.10	1	654	0.15%
2019/12/24	0	0.00	1	28.15	28.15	-1	650	-0.15%
2019/12/17	2	28.08	2	28.25	28.25	0	672	0.00%
2019/12/16	0	0.00	5	27.97	27.95	-5	665	-0.75%
2019/12/13	3	27.90	0	0.00	27.90	3	663	0.45%
2019/12/12	1	27.90	0	0.00	27.90	1	660	0.15%
2019/12/11	1	27.85	0	0.00	27.90	1	657	0.15%
2019/12/09	0	0.00	2	28.10	28.05	-2	644	-0.31%
2019/12/06	0	0.00	3	28.10	28.05	-3	641	-0.47%
2019/12/05	5	28.02	1	28.00	28.00	4	639	0.63%
2019/12/04	3	28.00	0	0.00	28.05	3	634	0.47%
2019/12/03	3	28.00	0	0.00	28.05	3	633	0.47%
2019/12/02	1	28.10	1	28.00	28.05	0	634	0.00%
2019/11/29	22	28.05	2	27.98	27.95	20	627	3.19%
2019/11/28	1	28.40	1	28.35	28.35	0	615	0.00%
2019/11/27	0	0.00	2	28.57	28.60	-2	613	-0.33%
2019/11/26	0	0.00	2.4	28.57	28.55	-2.4	619	-0.39%
2019/11/25	0	0.00	14	28.49	28.55	-14	616	-2.27%
2019/11/21	24	28.05	1	28.10	28.10	23	606	3.79%
2019/11/20	2	28.33	0	0.00	28.35	2	601	0.33%
2019/11/19	21	28.30	1	28.40	28.40	20	597	3.35%
2019/11/18	6	28.53	0.1	28.80	28.40	5.9	591	0.99%
2019/11/15	2	28.90	5	28.87	28.90	-3	575	-0.52%
2019/11/14	8	29.01	0	0.00	28.85	8	573	1.40%
2019/11/13	5.8	29.29	1	29.60	29.40	4.8	570	0.83%
2019/11/12	1	29.15	5	29.43	29.50	-4	570	-0.70%
2019/11/11	37	29.09	32	29.14	29.10	5	561	0.89%
2019/11/08	13	29.41	13	29.56	29.65	0	535	0.00%
2019/11/07	0	0.00	5	28.71	28.70	-5	493	-1.01%
2019/11/06	5	28.30	18	28.33	28.45	-13	462	-2.81%
2019/11/05	1	27.40	0	0.00	27.40	1	407	0.25%
2019/11/04	1	27.50	0	0.00	27.35	1	399	0.25%
2019/11/01	12	27.33	0	0.00	27.20	12	385	3.12%
2019/10/31	1	27.30	0	0.00	27.35	1	382	0.26%
2019/10/30	2	27.40	0	0.00	27.40	2	379	0.53%
2019/10/28	3	27.40	0	0.00	27.35	3	372	0.81%
2019/10/24	14	27.46	12	27.41	27.25	2	381	0.51%
2019/10/23	10	27.59	1	27.50	27.60	9	370	2.43%
2019/10/22	2	27.58	4	27.48	27.65	-2	372	-0.54%
2019/10/21	0	0.00	36	27.01	27.30	-36	365	-9.85%
2019/10/18	21	26.22	3	26.45	26.45	18	341	5.27%
2019/10/17	1	26.80	3	26.95	26.60	-2	300	-0.67%
2019/10/16	0	0.00	1	26.50	26.60	-1	293	-0.34%
2019/10/15	1	26.75	1	26.70	26.75	0	287	0.00%
2019/10/14	1	26.80	4	26.65	26.75	-3	286	-1.05%
2019/10/09	1	26.15	0.2	26.30	26.15	0.8	282	0.28%
2019/10/08	0	0.00	3	26.60	26.30	-3	279	-1.07%
2019/10/07	13	26.58	13	26.48	26.45	0	277	0.00%
2019/10/04	4	26.89	25	26.85	26.80	-21	266	-7.89%
2019/10/03	19	27.07	13	27.05	27.10	6	265	2.26%
2019/10/02	11.2	26.87	7	27.04	27.00	4.2	267	1.57%
2019/10/01	3	26.77	1	26.85	26.65	2	266	0.75%
2019/09/27	1	26.90	2	26.93	26.80	-1	265	-0.38%
2019/09/26	4	27.00	1	27.05	27.00	3	265	1.13%
2019/09/25	26	27.14	1	26.96	27.00	25	268	9.30%
2019/09/24	31	27.59	0	0.00	27.40	31	256	12.08%
2019/09/23	37	27.97	0	0.00	27.85	37	241	15.34%
2019/09/20	2	27.95	0	0.00	28.00	2	239	0.84%
2019/09/19	0.1	28.10	0	0.00	28.05	0.1	243	0.04%
2019/09/17	15	28.07	60	28.00	27.95	-45	246	-18.24%
2019/09/16	2	28.10	0	0.00	28.10	2	245	0.81%
2019/09/11	0.3	28.05	0	0.00	27.90	0.3	249	0.12%
2019/09/10	9	27.93	12	27.85	27.85	-3	251	-1.20%
2019/09/09	12	27.99	0	0.00	27.95	12	252	4.74%
2019/09/06	1	28.10	0	0.00	28.05	1	262	0.38%
2019/09/05	5	28.30	0	0.00	28.30	5	265	1.88%
2019/09/04	47	28.08	0	0.00	28.30	47	266	17.63%
2019/09/03	14	27.65	0	0.00	27.65	14	268	5.22%
2019/09/02	0	0.00	4	27.60	27.55	-4	272	-1.47%
2019/08/29	14	27.47	0	0.00	27.35	14	272	5.13%
2019/08/28	8	27.58	0	0.00	27.55	8	262	3.05%
2019/08/26	15	27.68	0	0.00	27.65	15	264	5.67%
2019/08/22	5	28.20	0	0.00	28.10	5	268	1.86%
2019/08/20	2	28.00	0	0.00	27.95	2	307	0.65%
2019/08/16	0	0.00	6	28.20	28.00	-6	316	-1.90%
2019/08/15	7	28.14	0	0.00	28.00	7	321	2.18%
2019/08/14	0	0.00	10	28.90	28.85	-10	309	-3.23%
2019/08/12	10	29.00	0	0.00	29.00	10	313	3.19%
2019/08/08	0	0.00	10	28.20	28.35	-10	320	-3.12%
2019/08/06	0	0.00	12	27.60	28.25	-12	365	-3.29%
2019/08/05	0	0.00	1	28.10	28.05	-1	372	-0.27%
2019/08/02	0	0.00	1	28.10	28.05	-1	375	-0.27%
2019/08/01	11	28.32	0	0.00	28.30	11	377	2.92%
2019/07/31	0	0.00	8	29.80	29.90	-8	376	-2.13%
2019/07/30	16	29.86	0	0.00	29.90	16	386	4.14%
2019/07/25	3	29.65	0	0.00	29.75	3	399	0.75%
2019/07/24	22	29.77	1	29.75	29.65	21	397	5.29%
2019/07/23	1	29.80	10	29.80	29.80	-9	392	-2.29%
2019/07/16	0	0.00	3	29.72	29.70	-3	395	-0.76%
2019/07/15	10	29.70	0	0.00	29.65	10	399	2.50%
2019/07/12	5	29.70	0	0.00	29.70	5	403	1.24%
2019/07/05	2	29.75	0	0.00	29.70	2	453	0.44%
2019/07/03	3	29.60	0	0.00	29.50	3	472	0.63%
2019/07/02	4	29.65	0	0.00	29.65	4	473	0.85%
2019/06/27	1	30.00	0	0.00	30.05	1	477	0.21%
2019/06/19	0.3	29.95	0	0.00	29.95	0.3	498	0.06%
2019/06/14	0	0.00	6	29.92	29.65	-6	511	-1.17%
2019/06/13	31	30.10	0	0.00	30.10	31	509	6.09%
2019/06/12	0	0.00	2	30.50	30.20	-2	509	-0.39%
2019/06/10	5	30.34	0	0.00	30.30	5	504	0.99%
2019/06/06	4	30.48	0	0.00	30.50	4	502	0.80%
2019/05/30	0	0.00	5	30.95	30.65	-5	506	-0.99%
2019/05/28	1	31.05	9	31.09	31.10	-8	494	-1.62%
2019/05/27	1	30.70	8	30.77	30.50	-7	470	-1.49%
2019/05/24	2	30.50	9	30.39	30.20	-7	455	-1.54%
2019/05/23	11	29.79	1	29.70	29.80	10	450	2.22%
2019/05/22	12	30.05	0	0.00	29.80	12	443	2.71%
2019/05/21	1	30.10	0	0.00	30.50	1	432	0.23%
2019/05/20	10	30.20	0	0.00	30.15	10	430	2.32%
2019/05/17	12	30.35	3	30.52	30.20	9	429	2.09%
2019/05/16	12	30.33	16	30.62	30.50	-4	428	-0.93%
2019/05/15	61	30.43	2	30.50	30.20	59	420	14.04%
2019/05/14	3	31.40	2	31.90	31.80	1	384	0.26%
2019/05/13	0	0.00	10	31.67	31.75	-10	380	-2.63%
2019/05/10	2	31.10	6	31.55	31.20	-4	370	-1.08%
2019/05/09	0	0.00	5	31.39	31.30	-5	366	-1.36%
2019/05/08	1	30.65	8	31.16	31.20	-7	361	-1.94%
2019/05/07	0	0.00	2	30.40	30.40	-2	361	-0.55%
2019/05/06	6	30.79	68	30.84	30.40	-62	361	-17.16%
2019/05/03	18	31.12	0	0.00	31.15	18	355	5.06%
2019/05/02	4	31.25	2	31.90	31.30	2	353	0.57%
2019/04/30	2	31.45	0	0.00	31.50	2	349	0.57%
2019/04/29	0	0.00	1	31.35	31.45	-1	362	-0.28%
2019/04/26	0	0.00	12	31.97	31.25	-12	359	-3.33%
2019/04/25	0	0.00	8	31.86	31.90	-8	356	-2.24%
2019/04/24	0	0.00	4	32.00	32.10	-4	356	-1.12%
2019/04/23	0	0.00	7	32.02	32.20	-7	355	-1.97%
2019/04/22	0	0.00	9	31.91	31.80	-9	352	-2.55%
2019/04/19	4	31.10	13	31.43	31.60	-9	351	-2.56%
2019/04/18	17	31.30	10	31.45	31.05	7	355	1.97%
2019/04/17	3	31.50	15	31.68	31.60	-12	349	-3.43%
2019/04/15	7	31.69	20	31.75	31.65	-13	338	-3.84%
2019/04/12	17	31.56	12	32.04	31.80	5	333	1.50%
2019/04/11	27	32.25	0	0.00	31.80	27	327	8.25%
2019/04/10	0	0.00	1	34.00	33.95	-1	289	-0.35%
2019/04/09	2	33.60	0	0.00	34.00	2	284	0.70%
2019/04/08	5	33.40	0	0.00	33.50	5	271	1.84%
2019/04/03	10	33.30	0	0.00	33.30	10	270	3.70%
2019/04/02	2	33.30	0	0.00	33.30	2	270	0.74%
2019/04/01	9	33.09	2	33.05	33.30	7	269	2.60%
2019/03/29	3	33.17	0	0.00	33.10	3	259	1.15%
2019/03/28	7	32.99	2	33.00	33.15	5	257	1.94%
2019/03/27	5	32.77	2	32.60	32.70	3	246	1.22%
2019/03/26	5	32.65	19	32.59	32.85	-14	240	-5.83%
2019/03/25	5	32.35	6	32.46	32.50	-1	235	-0.43%
2019/03/22	2	32.10	20	32.10	32.10	-18	229	-7.83%
2019/03/20	7	32.34	1	32.45	32.40	6	226	2.65%
2019/03/19	5	32.09	13	31.94	32.30	-8	221	-3.61%
2019/03/18	16	31.47	52	31.39	31.65	-36	211	-16.99%
2019/03/15	0	0.00	8	31.23	31.20	-8	203	-3.92%
2019/03/12	0	0.00	4	31.08	31.05	-4	199	-2.01%
2019/03/11	0	0.00	1	31.30	31.15	-1	197	-0.51%
2019/03/06	53	30.37	0	0.00	30.40	53	207	25.52%
2019/03/05	14	30.49	0	0.00	30.45	14	202	6.91%
2019/03/04	25	30.67	0	0.00	30.65	25	204	12.22%
2019/02/27	0	0.00	7	30.83	30.75	-7	203	-3.44%
2019/02/26	0	0.00	4	30.65	30.60	-4	201	-1.98%
2019/02/25	4	30.60	0	0.00	30.30	4	201	1.98%
2019/02/22	5	30.60	0	0.00	30.70	5	199	2.50%
2019/02/21	5	30.67	0	0.00	30.70	5	200	2.50%
2019/02/20	0	0.00	5	30.94	31.00	-5	199	-2.50%
2019/02/14	1	31.70	0	0.00	31.55	1	193	0.52%
2019/02/13	0	0.00	0.5	31.80	31.90	-0.5	194	-0.26%
2019/02/11	2	31.10	0	0.00	31.50	2	192	1.04%
2019/01/28	3	30.50	3	30.40	30.75	0	190	0.00%
2019/01/25	5	31.17	3	30.88	30.70	2	189	1.06%
2019/01/24	6	31.36	10	32.00	31.50	-4	177	-2.25%
2019/01/23	1	30.70	1	30.80	31.00	0	169	0.00%
2019/01/22	0	0.00	5	30.02	30.20	-5	165	-3.03%
2019/01/21	0.5	29.40	0	0.00	29.60	0.5	160	0.31%
2019/01/17	0	0.00	0.2	29.00	29.00	-0.2	153	-0.14%
2019/01/16	0	0.00	10	29.00	29.00	-10	152	-6.54%
2019/01/14	0	0.00	2	29.00	29.00	-2	155	-1.29%
2019/01/11	0	0.00	3	28.90	29.00	-3	183	-1.64%
2019/01/10	0	0.00	5	28.86	28.90	-5	179	-2.78%
2019/01/04	2	28.00	0	0.00	27.85	2	182	1.09%
2018/12/27	1	27.90	3	27.93	27.90	-2	194	-1.03%
2018/12/26	0	27.45	6	27.53	27.40	-6	196	-3.04%
2018/12/25	4	27.55	7	27.33	26.85	-3	193	-1.55%
2018/12/24	1	27.05	9	27.07	27.20	-8	193	-4.15%
2018/12/22	0	0.00	12	26.66	26.70	-12	190	-6.29%
2018/12/20	0	0.00	18	26.73	26.70	-18	193	-9.31%
2018/12/19	0	0.00	2	26.65	26.65	-2	194	-1.03%
2018/12/18	1	26.65	11	26.60	26.70	-10	198	-5.03%
2018/12/17	0	0.00	15	26.63	26.65	-15	201	-7.44%
2018/12/14	0	0.00	3	26.40	26.35	-3	206	-1.45%
2018/12/12	0	0.00	1	26.10	26.40	-1	207	-0.48%
2018/12/11	9	26.05	0	0.00	26.15	9	208	4.31%
2018/12/10	0	0.00	5	26.40	26.35	-5	207	-2.41%
2018/12/07	0	0.00	2	26.40	26.40	-2	210	-0.95%
2018/12/06	23	26.36	0	0.00	26.20	23	211	10.86%
2018/12/05	5	26.32	0	0.00	26.60	5	212	2.35%
2018/12/04	35	26.57	0	0.00	26.50	35	216	16.16%
2018/12/03	6	26.54	0	0.00	26.55	6	222	2.70%
2018/11/30	0	0.00	3	26.50	26.50	-3	222	-1.35%
2018/11/29	1	26.25	2	26.50	26.40	-1	222	-0.45%
2018/11/28	1	26.30	0	0.00	26.50	1	214	0.47%
2018/11/27	0	0.00	5	26.50	26.45	-5	216	-2.31%
2018/11/26	1	26.45	32	26.39	26.50	-31	215	-14.38%
2018/11/20	1	25.80	0	0.00	26.10	1	309	0.32%
2018/11/19	10	25.65	5	25.60	25.90	5	319	1.57%
2018/11/16	14	25.79	0	0.00	25.80	14	322	4.34%
2018/11/15	4	25.75	0	0.00	25.85	4	325	1.23%
2018/11/12	14	25.94	0	0.00	25.80	14	335	4.17%
2018/11/09	2	26.00	0	0.00	26.30	2	336	0.59%
2018/11/08	9.2	26.08	0	0.00	26.10	9.2	338	2.72%
2018/11/06	9	26.17	0	0.00	26.35	9	343	2.62%
2018/11/05	7	26.15	0	0.00	26.30	7	345	2.02%
2018/11/02	16	26.28	0	0.00	26.40	16	348	4.59%
2018/11/01	9	26.52	0	0.00	26.50	9	356	2.53%
2018/10/31	1	26.75	0	0.00	26.80	1	366	0.27%
2018/10/30	5	26.58	0	0.00	26.60	5	365	1.37%
2018/10/29	7	26.71	12	26.77	26.70	-5	367	-1.36%
2018/10/26	10	26.80	0	0.00	27.00	10	372	2.69%
2018/10/25	5	27.04	0	0.00	27.10	5	369	1.35%
2018/10/24	0	0.00	6.1	28.01	28.00	-6.1	369	-1.65%
2018/10/23	1	28.50	0	0.00	28.70	1	369	0.27%
2018/10/22	1	29.40	0	0.00	29.50	1	372	0.27%
2018/10/19	1	29.00	4	29.03	29.85	-3	370	-0.81%
2018/10/17	1	28.70	0	0.00	28.60	1	342	0.29%
2018/10/16	5	29.30	0	0.00	28.80	5	342	1.46%
2018/10/08	1	28.90	0	0.00	29.05	1	329	0.30%
2018/10/04	0	0.00	10	29.00	29.00	-10	327	-3.05%
2018/09/27	10	28.30	0	0.00	28.35	10	335	2.98%
2018/09/26	19	29.09	0	0.00	28.90	19	348	5.45%
2018/09/19	2	27.38	0	0.00	27.40	2	361	0.55%
2018/09/18	3	26.93	0	0.00	27.05	3	366	0.82%
2018/09/17	4	26.95	0	0.00	27.00	4	374	1.07%
2018/09/14	3	26.70	0	0.00	26.80	3	381	0.79%
2018/09/13	1.1	26.55	12	26.45	26.60	-10.9	386	-2.80%
2018/09/12	4.5	26.21	0	0.00	26.25	4.5	397	1.12%
2018/09/11	1	26.15	0	0.00	26.20	1	404	0.25%
2018/09/10	1.3	26.14	0	0.00	26.15	1.3	414	0.30%
2018/09/07	0.1	27.20	0	0.00	26.75	0.1	415	0.04%
2018/09/06	5	28.00	0	0.00	27.65	5	430	1.16%
2018/09/05	2	28.45	0	0.00	28.35	2	432	0.46%
2018/09/04	4	28.80	0	0.00	28.60	4	435	0.92%
2018/09/03	1	29.10	0	0.00	29.10	1	443	0.23%
2018/08/31	1	29.90	0	0.00	29.60	1	450	0.22%
2018/08/30	2	30.00	0	0.00	30.05	2	453	0.44%
2018/08/29	12	34.32	3	34.30	34.30	9	445	2.02%
2018/08/28	10	34.24	41	34.24	34.30	-31	424	-7.30%
2018/08/27	3	34.02	177	34.02	33.95	-174	404	-43.02%	大賣/鉅額交易
2018/08/24	6	34.24	0	0.00	34.20	6	398	1.51%
2018/08/23	0	0.00	2	34.70	34.65	-2	393	-0.51%
2018/08/22	5	34.70	11	34.74	34.70	-6	393	-1.52%
2018/08/21	0	0.00	8	34.84	34.80	-8	392	-2.04%
2018/08/20	21	34.80	1	35.00	34.80	20	389	5.14%
2018/08/17	1	35.00	1	34.90	34.90	0	392	0.00%
2018/08/16	2	34.75	0	0.00	35.05	2	397	0.50%
2018/08/15	0	0.00	1	35.10	35.05	-1	402	-0.25%
2018/08/14	0.5	35.50	0	0.00	35.40	0.5	403	0.12%
2018/08/13	3	35.08	0	0.00	35.05	3	405	0.74%
2018/08/10	1	35.70	0	0.00	35.65	1	407	0.25%
2018/08/08	0.5	36.15	1	36.90	36.20	-0.5	413	-0.12%
2018/08/07	0	0.00	5	35.20	35.75	-5	409	-1.22%
2018/08/06	0	0.00	5	34.30	34.45	-5	417	-1.20%
2018/08/03	17	34.12	0	0.00	34.10	17	433	3.92%
2018/08/02	0	0.00	2	34.33	34.25	-2	436	-0.46%
2018/07/31	1	33.60	1	34.15	34.40	0	451	0.00%
2018/07/30	14	33.80	0	0.00	33.65	14	453	3.09%
2018/07/27	2	33.80	0	0.00	34.05	2	457	0.44%
2018/07/26	4	33.63	0	0.00	33.50	4	475	0.84%
2018/07/25	6	33.68	0	0.00	33.65	6	510	1.17%
2018/07/24	1	33.55	0	0.00	33.55	1	562	0.18%
2018/07/23	1	33.45	0	0.00	33.45	1	581	0.17%
2018/07/20	2	33.58	0	0.00	33.65	2	611	0.33%
2018/07/19	1	33.80	0	0.00	33.80	1	620	0.16%
2018/07/18	0	0.00	4	34.00	34.20	-4	629	-0.64%
2018/07/17	2	33.58	0	0.00	33.50	2	649	0.31%
2018/07/16	2	33.70	0	0.00	33.70	2	687	0.29%
2018/07/12	2	33.80	0	0.00	33.95	2	726	0.28%
2018/07/11	3	33.83	0	0.00	33.90	3	736	0.41%
2018/07/06	2	33.83	0	0.00	33.80	2	746	0.27%
2018/07/04	1	33.80	7	33.59	34.30	-6	763	-0.79%
2018/07/03	1	34.20	0	0.00	34.30	1	757	0.13%
2018/06/29	1	36.10	2	36.15	36.10	-1	747	-0.13%
2018/06/28	0	0.00	8	36.26	36.20	-8	748	-1.07%
2018/06/27	0	0.00	1	36.55	36.55	-1	747	-0.13%
2018/06/25	0	0.00	1	37.20	37.00	-1	740	-0.13%
2018/06/20	13	36.95	1	37.00	37.05	12	718	1.67%
2018/06/19	6	37.14	5	37.19	37.15	1	716	0.14%
2018/06/15	2	37.05	4	37.05	37.05	-2	713	-0.28%
2018/06/14	0	0.00	1	37.15	36.90	-1	708	-0.14%
2018/06/13	0	0.00	2	36.55	36.80	-2	692	-0.29%
2018/06/11	5	36.45	0	0.00	36.50	5	709	0.70%
2018/06/05	10	36.70	0	0.00	36.70	10	686	1.46%
2018/06/01	6	36.00	0	0.00	36.10	6	668	0.90%
2018/05/31	1	36.00	0	0.00	36.15	1	661	0.15%
2018/05/30	7	36.01	0	0.00	36.05	7	657	1.06%
2018/05/28	1	36.20	0	0.00	36.15	1	652	0.15%
2018/05/25	14	36.10	0	0.00	36.15	14	651	2.15%
2018/05/24	9	36.21	0	0.00	36.25	9	645	1.39%
2018/05/23	38	36.49	0	0.00	36.35	38	639	5.94%
2018/05/22	2	36.55	0	0.00	36.40	2	632	0.32%
2018/05/17	2	36.55	0	0.00	36.50	2	628	0.32%
2018/05/16	5	36.51	2	36.50	36.50	3	627	0.48%
2018/05/15	5	36.23	1	36.85	36.85	4	621	0.64%
2018/05/14	0	0.00	3	37.32	36.75	-3	624	-0.48%
2018/05/11	14	35.44	0.8	35.75	35.45	13.2	603	2.19%
2018/05/10	2	35.95	0	0.00	35.90	2	589	0.34%
2018/05/09	3	36.35	0	0.00	35.90	3	584	0.51%
2018/05/08	9	36.46	0	0.00	36.60	9	568	1.58%
2018/05/07	7	36.56	3	36.42	36.60	4	565	0.71%
2018/05/04	3	35.95	3	36.33	36.20	0	564	0.00%
2018/05/03	26	36.01	3	36.05	35.95	23	562	4.09%
2018/05/02	30	37.01	7	37.02	36.55	23	543	4.23%
2018/04/30	22	38.67	4	38.36	37.65	18	506	3.55%
2018/04/27	0	0.00	5	39.16	39.00	-5	459	-1.09%
2018/04/26	5	38.26	6	39.01	38.85	-1	443	-0.23%
2018/04/25	0	0.00	2.4	38.93	38.85	-2.4	414	-0.58%
2018/04/24	8	38.88	0	0.00	38.85	8	408	1.96%
2018/04/23	0	0.00	3	39.10	38.80	-3	399	-0.75%
2018/04/20	3	37.72	2	38.85	38.90	1	379	0.26%
2018/04/19	0	0.00	3	37.12	37.80	-3	340	-0.88%
2018/04/18	0	0.00	1	35.10	34.90	-1	306	-0.33%
2018/04/17	0	0.00	1	34.90	35.00	-1	316	-0.32%
2018/04/16	3	35.20	0	0.00	35.10	3	326	0.92%
2018/04/11	0	0.00	1	35.85	35.95	-1	325	-0.31%
2018/04/10	0	0.00	0	35.85	35.90	0	316	-0.02%
2018/04/03	0	0.00	2	35.70	35.75	-2	321	-0.62%
2018/04/02	1	35.75	1	35.85	35.90	0	342	0.00%
2018/03/31	0	0.00	2	35.63	35.85	-2	348	-0.57%
2018/03/30	0	0.00	2	35.30	35.35	-2	364	-0.55%
2018/03/28	0	0.00	4	35.31	35.40	-4	362	-1.10%
2018/03/27	0	0.00	2	35.10	35.10	-2	358	-0.56%
2018/03/26	0	0.00	2	34.98	34.85	-2	359	-0.56%
2018/03/23	0	0.00	7	34.61	34.65	-7	356	-1.96%
2018/03/22	3	35.00	4	35.20	35.00	-1	356	-0.28%
2018/03/21	0	0.00	4	35.65	35.00	-4	351	-1.14%
2018/03/20	0	0.00	2	34.53	34.45	-2	342	-0.58%
2018/03/19	2	34.60	0	0.00	34.75	2	341	0.59%
2018/03/16	1	34.70	3	35.25	35.25	-2	336	-0.59%
2018/03/15	0	0.00	6	35.22	35.10	-6	331	-1.81%
2018/03/14	0	0.00	2	33.75	33.95	-2	311	-0.64%
2018/03/07	2	32.05	0	0.00	32.05	2	307	0.65%
2018/03/06	4	31.98	0	0.00	31.95	4	307	1.30%
2018/03/05	18	32.10	0	0.00	31.90	18	308	5.83%
2018/03/02	13	32.40	0	0.00	32.50	13	309	4.20%
2018/02/23	0	0.00	5	33.13	32.90	-5	314	-1.59%
2018/02/21	0	0.00	6	32.70	32.60	-6	315	-1.90%
2018/02/12	15	31.74	11	32.19	32.30	4	318	1.26%
2018/02/09	12	32.22	0	0.00	32.15	12	316	3.79%
2018/02/08	2	32.25	2	33.00	33.00	0	320	0.00%
2018/02/06	4	32.04	2	32.40	31.70	2	319	0.63%
2018/02/02	1	33.75	1	33.90	33.95	0	320	0.00%
2018/02/01	1	33.15	6	33.75	34.00	-5	328	-1.52%
2018/01/31	1	33.05	0	0.00	33.40	1	342	0.29%
2018/01/30	2	33.30	0	0.00	33.30	2	347	0.58%
2018/01/29	3	33.62	0	0.00	33.50	3	347	0.86%
2018/01/25	2	34.08	0	0.00	34.00	2	341	0.59%
2018/01/23	1	34.05	0	0.00	34.05	1	341	0.29%
2018/01/12	1	34.90	0	0.00	34.80	1	340	0.29%
2018/01/11	4	35.05	0	0.00	35.25	4	338	1.18%
2018/01/10	5	35.92	1	36.20	36.20	4	323	1.23%
2018/01/08	0	0.00	2	35.10	35.10	-2	304	-0.66%
2018/01/03	1	35.60	1	35.50	35.60	0	296	0.00%