台橡 (2103)-富邦-竹東券商分點個股進出

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

台橡

(2103)

可現股當沖

股價
22.90
漲跌
▲0.20
漲幅
+0.88%
成交量
912張
產業
上市橡膠類股
466人加入追蹤

立即追蹤
本地時間:13:30

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

台橡 (2103)籌碼相關－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/11/29	3	22.87	0	0.00	22.85	3	1,845	0.16%
2024/11/28	1	22.90	0	0.00	23.00	1	1,846	0.05%
2024/11/27	6	23.23	0	0.00	23.10	6	1,839	0.33%
2024/11/20	5	23.44	0	0.00	23.45	5	1,824	0.27%
2024/11/19	10	23.60	0	0.00	23.70	10	1,820	0.55%
2024/11/18	0	0.00	8	23.72	23.75	-8	1,815	-0.44%
2024/11/15	0	0.00	5	23.35	23.35	-5	1,799	-0.28%
2024/11/14	12	23.27	0	0.00	23.10	12	1,791	0.67%
2024/11/11	8	23.80	0	0.00	23.90	8	1,790	0.45%
2024/11/08	4	23.91	0	0.00	23.80	4	1,813	0.22%
2024/11/07	0	0.00	4	24.58	24.35	-4	1,810	-0.22%
2024/11/06	4	24.25	0	0.00	24.20	4	1,809	0.22%
2024/11/04	0	0.00	2	25.00	24.90	-2	1,811	-0.11%
2024/11/01	35	24.40	9	24.43	24.70	26	1,857	1.40%
2024/10/30	0	0.00	7	24.33	24.40	-7	1,852	-0.38%
2024/10/28	0	0.00	7	24.59	24.65	-7	1,797	-0.39%
2024/10/25	1	23.70	0	0.00	23.70	1	1,737	0.06%
2024/10/22	4	23.96	0	0.00	23.80	4	1,795	0.22%
2024/10/21	4	24.15	0	0.00	24.10	4	1,795	0.22%
2024/10/15	1	24.35	0	0.00	24.35	1	1,863	0.05%
2024/10/14	1	24.70	2	24.75	24.60	-1	1,881	-0.05%
2024/10/11	0	0.00	2	24.30	24.40	-2	1,901	-0.11%
2024/10/09	2	24.50	3	25.48	24.40	-1	1,884	-0.05%
2024/10/08	1	25.05	6.1	25.34	25.35	-5.1	1,819	-0.28%
2024/10/07	0	0.00	25.1	24.72	24.75	-25.1	1,678	-1.49%
2024/10/04	0	0.00	4	23.60	23.85	-4	1,549	-0.26%
2024/10/01	0	0.00	2	23.80	23.75	-2	1,574	-0.13%
2024/09/30	3	23.65	6	23.75	23.80	-3	1,590	-0.19%
2024/09/27	0	0.00	2	23.50	23.45	-2	1,586	-0.13%
2024/09/26	1	23.20	0	0.00	23.10	1	1,575	0.06%
2024/09/25	10	23.16	0	0.00	23.15	10	1,596	0.63%
2024/09/24	2	23.00	2	23.00	23.05	0	1,584	0.00%
2024/09/23	0	0.00	0	22.90	23.00	0	1,602	0.00%
2024/09/18	0	0.00	3	22.98	22.80	-3	1,651	-0.18%
2024/09/16	0	0.00	5	22.75	22.70	-5	1,656	-0.30%
2024/09/13	8	22.35	0	0.00	22.35	8	1,666	0.48%
2024/09/04	6	22.24	0	0.00	21.95	6	1,798	0.33%
2024/08/28	0	0.00	4	23.28	23.30	-4	1,827	-0.22%
2024/08/26	0	0.00	2	23.30	23.25	-2	1,833	-0.11%
2024/08/23	4	22.85	0	0.00	22.90	4	1,828	0.22%
2024/08/19	2	22.75	0	0.00	22.70	2	1,934	0.10%
2024/08/16	1	22.85	1	22.75	22.75	0	1,936	0.00%
2024/08/14	0	0.00	5	22.75	22.80	-5	1,965	-0.25%
2024/08/13	46	22.50	10	22.50	22.45	36	1,955	1.84%
2024/08/09	2	22.40	0	0.00	22.50	2	1,933	0.10%
2024/08/08	16	22.16	0	0.00	22.35	16	1,920	0.83%
2024/08/05	7	21.07	6	21.65	20.75	1	1,868	0.05%
2024/07/29	0	0.00	5	22.95	22.95	-5	1,822	-0.27%
2024/07/26	2	22.35	0	0.00	22.70	2	1,906	0.10%
2024/07/22	4	22.80	0	0.00	22.70	4	1,889	0.21%
2024/07/19	5	23.30	0	0.00	23.15	5	1,876	0.27%
2024/07/18	0	0.00	7	23.81	23.85	-7	1,822	-0.38%
2024/07/17	0	0.00	2	23.55	23.45	-2	1,773	-0.11%
2024/07/16	50	23.44	2	23.37	23.25	48	1,812	2.65%
2024/07/15	0	0.00	2	23.50	23.55	-2	1,825	-0.11%
2024/07/12	9	23.70	0	0.00	23.70	9	1,836	0.49%
2024/07/11	0	0.00	3	23.43	23.45	-3	1,827	-0.16%
2024/07/10	0	0.00	3	23.35	23.20	-3	1,845	-0.16%
2024/07/09	2	23.25	0	0.00	23.25	2	1,865	0.11%
2024/07/02	10	23.66	0	0.00	23.55	10	1,846	0.54%
2024/07/01	7	23.79	0	0.00	23.75	7	1,825	0.38%
2024/06/27	7	23.99	0	0.00	24.00	7	1,814	0.39%
2024/06/26	0	0.00	1	24.30	24.30	-1	1,806	-0.06%
2024/06/25	0	0.00	1	24.45	24.50	-1	1,791	-0.06%
2024/06/24	0	0.00	5	24.25	24.25	-5	1,783	-0.28%
2024/06/20	0	0.00	1	24.20	24.15	-1	1,778	-0.06%
2024/06/18	3	23.85	0	0.00	23.95	3	1,763	0.17%
2024/06/17	1	23.80	0	0.00	23.95	1	1,768	0.06%
2024/06/13	4	23.80	0	0.00	23.70	4	1,782	0.22%
2024/06/07	0	0.00	1	24.30	24.25	-1	1,723	-0.06%
2024/06/06	32	23.90	4	23.95	23.80	28	1,682	1.66%
2024/06/05	0	0.00	2.1	24.25	24.20	-2.1	1,677	-0.12%
2024/06/04	0	0.00	2	23.95	23.95	-2	1,697	-0.12%
2024/06/03	1	23.85	0	0.00	23.85	1	1,707	0.06%
2024/05/31	1	23.95	0	0.00	24.00	1	1,712	0.06%
2024/05/30	2	23.90	0	0.00	23.85	2	1,714	0.12%
2024/05/28	0	0.00	0	24.00	24.05	0	1,716	0.00%
2024/05/27	4	23.65	0	0.00	23.65	4	1,709	0.23%
2024/05/23	4	24.05	0	0.00	24.00	4	1,677	0.24%
2024/05/15	0	0.00	2.6	24.70	24.65	-2.6	1,685	-0.16%
2024/05/14	0	0.00	1	24.70	24.60	-1	1,676	-0.06%
2024/05/10	1.5	24.23	0	0.00	24.20	1.5	1,645	0.09%
2024/05/09	2	24.00	0	0.00	23.95	2	1,640	0.12%
2024/05/08	4.3	24.23	0	0.00	24.30	4.3	1,610	0.27%
2024/05/02	9	24.51	5	24.63	24.70	4	1,574	0.25%
2024/04/29	1	24.35	0	0.00	24.40	1	1,448	0.07%
2024/04/25	1	24.15	0	0.00	23.90	1	1,418	0.07%
2024/04/24	1	24.30	0	0.00	24.40	1	1,399	0.07%
2024/04/22	5	25.10	8	25.04	24.60	-3	1,412	-0.21%
2024/04/19	0	0.00	4	24.41	24.40	-4	1,358	-0.29%
2024/04/17	0	0.00	3	24.33	24.60	-3	1,270	-0.24%
2024/04/16	2	23.90	0	0.00	23.60	2	1,223	0.16%
2024/04/11	0	0.00	1	23.70	23.80	-1	1,109	-0.09%
2024/04/10	0	0.00	2.1	23.82	24.00	-2.1	1,086	-0.20%
2024/04/02	0	0.00	1	23.35	23.35	-1	999	-0.10%
2024/03/28	0	0.00	1	23.60	23.30	-1	974	-0.10%
2024/03/27	0	0.00	1	23.45	23.55	-1	971	-0.10%
2024/03/26	0	0.00	1	23.35	23.30	-1	960	-0.10%
2024/03/22	1	23.15	2	23.15	23.10	-1	940	-0.11%
2024/03/20	0	0.00	3	23.37	23.40	-3	958	-0.31%
2024/03/11	0.1	22.65	2	22.85	22.95	-2	864	-0.23%
2024/03/08	1	22.50	0	22.60	22.45	1	858	0.12%
2024/03/07	0	0.00	5	22.90	22.80	-5	829	-0.60%
2024/03/06	1	22.75	0	0.00	22.70	1	809	0.12%
2024/03/05	1	22.95	0	0.00	22.70	1	800	0.12%
2024/03/01	2	22.88	0	0.00	22.85	2	788	0.25%
2024/02/27	1	22.80	1	22.85	22.80	0	775	0.00%
2024/02/23	5	23.25	0	0.00	23.10	5	754	0.66%
2024/02/19	0	0.00	3	23.52	23.45	-3	690	-0.43%
2024/02/16	0	0.00	0.1	23.00	22.90	-0.1	667	-0.02%
2024/02/15	0	0.00	1	22.45	22.50	-1	656	-0.15%
2024/02/05	0	0.00	0.1	22.30	22.40	-0.1	647	-0.02%
2024/02/01	0	0.00	1	22.35	22.40	-1	646	-0.15%
2024/01/30	0.1	22.25	0	0.00	22.10	0.1	644	0.01%
2024/01/25	0	0.00	12	22.36	22.30	-12	605	-1.98%
2024/01/24	3	22.40	2	22.40	22.40	1	595	0.17%
2024/01/23	0.1	22.30	0	0.00	22.25	0.1	590	0.02%
2024/01/22	2.1	22.25	0	0.00	22.15	2.1	583	0.36%
2024/01/19	2	22.18	1	22.30	22.30	1	571	0.18%
2024/01/18	2	22.30	7	22.35	22.30	-5	560	-0.89%
2024/01/17	3	22.72	1	22.70	22.45	2	549	0.36%
2024/01/16	3	23.00	0	0.00	22.95	3	527	0.57%
2024/01/12	0	0.00	0.1	23.70	23.70	-0.1	516	-0.01%
2024/01/08	0	0.00	0	24.15	24.15	0	583	0.00%
2024/01/03	0	0.00	1	24.10	24.10	-1	602	-0.17%
2024/01/02	0	0.00	2	24.35	24.35	-2	601	-0.33%
2023/12/22	2	24.00	0	0.00	23.95	2	600	0.33%
2023/12/21	0	0.00	2	24.30	24.10	-2	604	-0.33%
2023/12/20	0	0.00	2	24.30	24.40	-2	601	-0.33%
2023/12/19	1	24.00	0	0.00	24.00	1	599	0.17%
2023/12/18	0	0.00	1	24.55	24.30	-1	603	-0.17%
2023/12/15	0	0.00	0.3	24.55	24.50	-0.3	597	-0.04%
2023/12/13	1.1	23.71	0	0.00	23.60	1.1	588	0.19%
2023/12/08	2	23.75	0	0.00	23.80	2	629	0.32%
2023/12/05	1	23.95	0	0.00	23.95	1	612	0.16%
2023/12/01	2	24.00	0	0.00	24.00	2	604	0.33%
2023/11/30	1	24.00	0	0.00	24.00	1	610	0.16%
2023/11/29	3	24.22	0	0.00	24.15	3	627	0.48%
2023/11/22	1	24.20	1	24.30	24.35	0	649	0.00%
2023/11/20	0	0.00	0.1	23.95	23.95	-0.1	652	-0.02%
2023/11/03	0	23.10	0	0.00	23.10	0	707	0.01%
2023/10/23	0	0.00	0.4	22.95	22.85	-0.4	834	-0.05%
2023/10/19	0	0.00	4	23.50	23.55	-4	844	-0.47%
2023/10/18	1	23.70	0	0.00	23.75	1	850	0.12%
2023/10/13	2	23.85	0	0.00	23.90	2	803	0.25%
2023/10/03	1	23.65	0	0.00	23.80	1	819	0.12%
2023/09/28	0.1	23.70	0	0.00	23.65	0.1	847	0.02%
2023/09/21	2	24.15	0	0.00	24.10	2	887	0.23%
2023/09/20	0	0.00	1	24.55	24.55	-1	901	-0.11%
2023/09/19	0	0.00	2	24.65	24.65	-2	917	-0.22%
2023/09/15	5	24.00	0	0.00	24.15	5	916	0.55%
2023/09/14	1	24.30	0	0.00	24.25	1	898	0.11%
2023/09/13	0	0.00	1	24.45	24.45	-1	914	-0.11%
2023/09/11	1	24.15	0	0.00	24.15	1	979	0.10%
2023/09/08	1	24.20	0	0.00	24.30	1	986	0.10%
2023/09/05	0	0.00	5	24.91	24.75	-5	1,000	-0.50%
2023/09/01	0	0.00	3	24.38	24.55	-3	994	-0.30%
2023/08/25	0	0.00	2	23.50	23.45	-2	1,124	-0.18%
2023/08/22	0	0.00	1	23.60	23.60	-1	1,263	-0.08%
2023/08/21	0	0.00	2	23.70	23.75	-2	1,321	-0.15%
2023/08/17	1	23.05	0	0.00	23.15	1	1,357	0.07%
2023/08/14	1	23.80	0	0.00	23.65	1	1,370	0.07%
2023/08/11	2	24.00	0	0.00	24.10	2	1,372	0.15%
2023/08/10	1	24.00	0	0.00	24.10	1	1,376	0.07%
2023/08/07	4	24.58	0	0.00	24.65	4	1,388	0.29%
2023/08/04	2	24.75	0	0.00	24.80	2	1,362	0.15%
2023/08/02	0	0.00	3	25.27	25.00	-3	1,370	-0.22%
2023/08/01	0	0.00	3	25.15	25.10	-3	1,364	-0.22%
2023/07/25	1	24.80	0	0.00	24.85	1	1,392	0.07%
2023/07/24	0.2	25.10	0	0.00	24.85	0.2	1,406	0.01%
2023/07/13	5	25.23	0	0.00	25.20	5	1,428	0.35%
2023/07/12	5	25.20	0	0.00	25.20	5	1,426	0.35%
2023/07/05	0	0.00	7	25.60	25.55	-7	1,374	-0.51%
2023/06/29	1	25.60	20	25.89	25.60	-19	1,363	-1.39%
2023/06/28	0	0.00	3	26.75	26.70	-3	1,352	-0.22%
2023/06/26	0	0.00	2	26.70	26.65	-2	1,330	-0.15%
2023/06/20	2	26.65	2	26.75	26.75	0	1,330	0.00%
2023/06/16	2	26.85	10	26.76	26.90	-8	1,306	-0.61%
2023/06/15	2	26.23	0	0.00	26.25	2	1,272	0.16%
2023/06/08	0	0.00	2	26.15	26.20	-2	1,523	-0.13%
2023/06/07	1.3	26.20	0	0.00	26.15	1.3	1,607	0.08%
2023/06/05	6	26.08	2	26.10	26.05	4	1,613	0.25%
2023/06/02	2	25.60	0	0.00	25.65	2	1,593	0.13%
2023/06/01	2	25.58	0	0.00	25.55	2	1,578	0.13%
2023/05/31	2	25.33	0	0.00	25.50	2	1,557	0.13%
2023/05/30	8	25.46	0	0.00	25.40	8	1,523	0.53%
2023/05/26	7	25.94	0	0.00	25.95	7	1,457	0.48%
2023/05/25	2.3	26.14	0	0.00	26.10	2.3	1,426	0.16%
2023/05/23	5	26.44	0	0.00	26.55	5	1,374	0.36%
2023/05/22	2	26.58	0	0.00	26.55	2	1,354	0.15%
2023/05/18	4	26.59	0	0.00	26.50	4	1,381	0.29%
2023/05/12	9	26.44	0	0.00	26.30	9	1,374	0.65%
2023/05/11	9	26.44	0	0.00	26.45	9	1,392	0.65%
2023/05/10	2	26.75	0	0.00	26.90	2	1,414	0.14%
2023/05/09	2	26.85	0	0.00	26.80	2	1,477	0.14%
2023/05/08	5	27.20	0.6	27.30	27.10	4.5	1,541	0.29%
2023/05/05	2	27.40	0	0.00	27.15	2	1,639	0.12%
2023/05/04	2	27.55	0	0.00	27.50	2	1,649	0.12%
2023/04/28	3	27.55	0	0.00	27.75	3	1,650	0.18%
2023/04/27	1	27.50	0	0.00	27.55	1	1,649	0.06%
2023/04/18	0.3	27.95	0	0.00	28.05	0.3	1,623	0.02%
2023/04/13	0	0.00	2	28.25	28.20	-2	1,621	-0.12%
2023/04/12	0.2	28.15	0	0.00	28.25	0.2	1,620	0.01%
2023/04/07	0	0.00	11	28.00	28.05	-11	1,628	-0.68%
2023/03/29	0	0.00	7	28.26	28.30	-7	1,617	-0.43%
2023/03/20	6	27.83	0	0.00	27.45	6	1,674	0.36%
2023/03/17	0	0.00	12	28.13	28.15	-12	1,651	-0.73%
2023/03/15	2	27.40	0	0.00	27.45	2	1,493	0.13%
2023/03/14	2	27.00	0	0.00	27.30	2	1,499	0.13%
2023/03/13	3	27.30	0	0.00	27.45	3	1,502	0.20%
2023/03/10	7	28.17	1	28.00	27.85	6	1,449	0.41%
2023/03/07	0	0.00	2	29.58	29.60	-2	1,374	-0.15%
2023/03/03	0	0.00	2	29.15	29.40	-2	1,348	-0.15%
2023/03/01	2	28.65	0	0.00	28.75	2	1,325	0.15%
2023/02/23	0	0.00	13	29.22	29.20	-13	1,287	-1.01%
2023/02/22	13	29.08	0	0.00	29.10	13	1,279	1.02%
2023/02/20	0	0.00	2	29.05	29.05	-2	1,266	-0.16%
2023/02/16	3	28.80	0	0.00	28.80	3	1,273	0.24%
2023/02/15	0	0.00	2	29.35	29.25	-2	1,247	-0.16%
2023/02/14	0	0.00	4	29.40	29.45	-4	1,250	-0.32%
2023/02/13	0.1	28.85	0	0.00	28.80	0.1	1,248	0.01%
2023/02/10	2	29.00	0	0.00	28.70	2	1,251	0.16%
2023/02/09	3	29.28	0	0.00	29.10	3	1,243	0.24%
2023/02/08	0	0.00	5	30.00	29.75	-5	1,215	-0.41%
2023/02/07	1	29.70	2	30.13	29.80	-1	1,162	-0.09%
2023/02/06	0	0.00	5	29.87	29.90	-5	1,096	-0.46%
2023/02/03	5	29.64	9	29.47	29.60	-4	1,007	-0.40%
2023/02/02	0	0.00	5	28.70	28.55	-5	901	-0.55%
2023/02/01	0	0.00	1	28.30	28.00	-1	872	-0.11%
2023/01/31	0	0.00	7	28.06	28.20	-7	865	-0.81%
2023/01/30	0	0.00	1	28.15	28.10	-1	863	-0.12%
2023/01/17	0	0.00	6	27.86	27.85	-6	852	-0.70%
2023/01/16	0	0.00	1	27.80	27.80	-1	856	-0.12%
2023/01/10	2	27.35	3	27.35	27.40	-1	933	-0.11%
2023/01/09	2	27.60	0	0.00	27.80	2	926	0.22%
2023/01/06	1	27.70	8	27.83	27.60	-7	921	-0.76%
2023/01/04	1	27.35	4	27.53	27.50	-3	923	-0.32%
2022/12/29	4	26.78	0	0.00	26.90	4	939	0.43%
2022/12/28	0.3	26.75	0	0.00	26.95	0.3	936	0.03%
2022/12/27	0	0.00	7	27.35	27.20	-7	936	-0.75%
2022/12/23	1	26.90	0	0.00	26.95	1	948	0.11%
2022/12/22	0	27.30	0	0.00	27.25	0	952	0.00%
2022/12/21	5	27.25	0	0.00	26.95	5	974	0.51%
2022/12/20	4	27.64	0	0.00	26.90	4	991	0.40%
2022/12/19	2	27.60	0	0.00	27.80	2	998	0.20%
2022/12/14	0	0.00	2	28.15	28.00	-2	982	-0.20%
2022/12/13	0	0.00	4	28.08	27.85	-4	963	-0.42%
2022/12/12	0	0.00	3	28.08	28.20	-3	947	-0.32%
2022/12/09	0	0.00	10	27.45	27.50	-10	927	-1.08%
2022/12/07	6	27.46	0	0.00	27.20	6	931	0.64%
2022/12/06	4	27.78	0	27.45	27.45	4	922	0.43%
2022/12/05	0	0.00	6	27.88	28.10	-6	900	-0.67%
2022/12/02	0.5	27.25	0	0.00	27.40	0.5	867	0.06%
2022/12/01	1	27.35	0	0.00	27.55	1	870	0.11%
2022/11/29	6	27.17	0	0.00	27.20	6	841	0.71%
2022/11/28	6	26.58	0	0.00	26.85	6	839	0.72%
2022/11/25	2	26.95	0	0.00	26.80	2	852	0.23%
2022/11/24	2	26.60	0	0.00	26.65	2	864	0.23%
2022/11/17	0	0.00	1	27.05	27.05	-1	923	-0.11%
2022/11/16	3	26.85	0	0.00	26.75	3	923	0.32%
2022/11/15	0	0.00	6	27.14	27.10	-6	917	-0.65%
2022/11/14	0	0.00	3	26.95	26.95	-3	908	-0.33%
2022/11/09	0	0.00	1	26.70	26.75	-1	890	-0.11%
2022/11/08	0	0.00	2	26.85	26.80	-2	894	-0.22%
2022/11/07	3	26.67	0	0.00	26.70	3	898	0.33%
2022/11/04	1	26.55	0	0.00	26.75	1	900	0.11%
2022/10/31	2	26.45	0	0.00	26.45	2	959	0.21%
2022/10/28	1	26.45	2	26.60	26.40	-1	964	-0.10%
2022/10/24	4	27.10	0	0.00	26.40	4	1,026	0.39%
2022/10/21	1	26.80	0	0.00	26.60	1	1,023	0.10%
2022/10/20	1	26.10	5	27.09	27.20	-4	1,023	-0.39%
2022/10/19	10	27.10	0	0.00	26.75	10	968	1.03%
2022/10/18	1	26.70	0	0.00	26.85	1	966	0.10%
2022/10/13	0	0.00	4	26.50	25.95	-4	1,016	-0.39%
2022/10/12	2	26.50	5	26.45	26.60	-3	1,087	-0.28%
2022/10/11	2	26.80	4	26.86	26.75	-2	1,154	-0.17%
2022/10/07	6	26.90	2	27.00	26.80	4	1,179	0.34%
2022/10/04	0	0.00	4	26.50	26.45	-4	1,310	-0.31%
2022/09/30	10	25.80	6	25.80	26.00	4	1,335	0.30%
2022/09/29	0	0.00	2	25.60	25.65	-2	1,350	-0.15%
2022/09/28	2	25.40	0	0.00	25.10	2	1,376	0.15%
2022/09/27	4	26.08	5	25.90	26.10	-1	1,369	-0.07%
2022/09/26	0	0.00	10	25.90	26.20	-10	1,369	-0.73%
2022/09/23	1	27.15	3	27.15	27.15	-2	1,376	-0.15%
2022/09/22	5	27.50	0	0.00	27.25	5	1,416	0.35%
2022/09/16	0	0.00	2	28.35	28.05	-2	1,461	-0.14%
2022/09/12	2	28.05	0	0.00	28.00	2	1,599	0.13%
2022/09/06	3	28.00	10	27.85	27.65	-7	1,712	-0.41%
2022/09/05	1	27.70	0	0.00	27.70	1	1,721	0.06%
2022/09/02	4	27.93	2	27.95	27.90	2	1,730	0.12%
2022/09/01	6	27.82	0	0.00	27.85	6	1,736	0.35%
2022/08/31	2	28.10	0	0.00	28.20	2	1,728	0.12%
2022/08/29	0	0.00	5	28.40	28.40	-5	1,721	-0.29%
2022/08/26	1	28.95	0	0.00	28.90	1	1,715	0.06%
2022/08/25	10	29.15	3	29.18	29.25	7	1,722	0.41%
2022/08/24	11	28.48	8	28.71	28.75	3	1,714	0.18%
2022/08/22	3	28.25	0	0.00	28.25	3	1,720	0.17%
2022/08/19	1	27.85	11	28.04	28.20	-10	1,722	-0.58%
2022/08/17	0	0.00	0.4	28.00	28.00	-0.4	1,723	-0.03%
2022/08/16	0	0.00	3	28.27	28.25	-3	1,725	-0.17%
2022/08/15	0	0.00	3	28.10	28.15	-3	1,721	-0.17%
2022/08/11	3	27.65	0	0.00	27.60	3	1,720	0.17%
2022/08/10	20	27.60	0	0.00	27.65	20	1,729	1.16%
2022/08/05	1.3	26.75	3	26.53	26.75	-1.7	1,727	-0.10%
2022/08/01	3	26.10	0	0.00	26.30	3	1,811	0.17%
2022/07/29	30	25.50	4	25.70	25.85	26	1,815	1.43%
2022/07/28	51	25.40	0	0.00	25.45	51	1,807	2.82%
2022/07/27	1	25.40	0	0.00	25.40	1	1,812	0.06%
2022/07/25	2	25.40	1	25.50	25.50	1	1,807	0.06%
2022/07/22	2	25.45	0	0.00	25.35	2	1,816	0.11%
2022/07/20	1	25.25	2	25.55	25.05	-1	1,841	-0.05%
2022/07/19	7	25.35	0	0.00	25.35	7	1,840	0.38%
2022/07/18	2	27.90	3	27.78	28.10	-1	1,766	-0.06%
2022/07/14	0	0.00	5	27.05	27.00	-5	1,724	-0.29%
2022/07/13	37	26.98	0	0.00	26.80	37	1,730	2.14%
2022/07/12	0	0.00	37	26.81	26.65	-37	1,762	-2.10%
2022/07/08	15	28.69	0	0.00	28.30	15	1,733	0.87%
2022/07/07	0	0.00	5	28.35	28.40	-5	1,754	-0.28%
2022/07/06	1	28.30	2	28.35	28.25	-1	1,774	-0.06%
2022/07/01	1.9	29.00	0	0.00	28.95	1.9	1,861	0.10%
2022/06/30	4	29.83	0	0.00	29.65	4	1,874	0.21%
2022/06/28	1	30.75	0	0.00	30.70	1	1,857	0.05%
2022/06/27	4	31.28	0	0.00	31.30	4	1,868	0.21%
2022/06/24	0	0.00	3	31.03	31.35	-3	1,867	-0.16%
2022/06/23	2	30.38	0	0.00	30.35	2	1,870	0.11%
2022/06/22	7	31.19	0	0.00	30.95	7	1,867	0.37%
2022/06/21	2	31.55	3	31.87	31.95	-1	1,846	-0.05%
2022/06/17	2	30.75	0	0.00	31.20	2	1,817	0.11%
2022/06/16	0	0.00	9	31.36	31.20	-9	1,813	-0.50%
2022/06/15	2	30.35	5	30.58	30.60	-3	1,779	-0.17%
2022/06/13	4	30.21	0	0.00	30.20	4	1,891	0.21%
2022/06/09	1	30.50	0	0.00	30.65	1	1,954	0.05%
2022/06/06	3	30.60	0	0.00	30.60	3	2,061	0.15%
2022/06/02	0	0.00	3	30.40	30.55	-3	2,134	-0.14%
2022/06/01	2	30.13	0	0.00	30.15	2	2,217	0.09%
2022/05/30	4	30.11	0	0.00	30.10	4	2,265	0.18%
2022/05/24	15	29.75	0	0.00	29.80	15	2,459	0.61%
2022/05/23	0	0.00	1	30.05	30.10	-1	2,468	-0.04%
2022/05/20	0	0.00	2	30.00	29.95	-2	2,550	-0.08%
2022/05/19	3	29.27	1	29.65	29.65	2	2,629	0.08%
2022/05/18	1	29.90	3	30.15	30.20	-2	2,731	-0.07%
2022/05/16	5	28.99	0	0.00	29.10	5	2,816	0.18%
2022/05/11	5	29.05	0	0.00	29.00	5	2,876	0.17%
2022/05/10	10	29.40	0	0.00	29.80	10	2,895	0.35%
2022/05/09	2	30.10	23	29.80	29.65	-21	2,956	-0.71%
2022/05/06	1	31.35	0	0.00	31.20	1	2,934	0.03%
2022/04/29	0	0.00	1	32.20	32.20	-1	3,179	-0.03%
2022/04/27	3	31.23	0	0.00	31.20	3	3,288	0.09%
2022/04/25	1	31.65	0	0.00	31.60	1	3,323	0.03%
2022/04/22	4	32.91	2	33.15	32.90	2	3,317	0.06%
2022/04/21	0	0.00	2	33.23	33.20	-2	3,361	-0.06%
2022/04/19	1	31.85	0	0.00	32.25	1	3,375	0.03%
2022/04/18	4	31.74	0	0.00	31.30	4	3,385	0.12%
2022/04/15	2	32.70	0	0.00	32.50	2	3,484	0.06%
2022/04/13	4	33.18	0	0.00	32.95	4	3,656	0.11%
2022/04/12	1	32.40	0	0.00	32.85	1	3,744	0.03%
2022/04/11	1	32.80	0	0.00	32.75	1	3,819	0.03%
2022/04/07	2	33.55	0	0.00	33.25	2	4,113	0.05%
2022/03/30	4	34.70	1	34.80	34.80	3	4,819	0.06%
2022/03/25	0	0.00	10	34.55	34.55	-10	6,292	-0.16%
2022/03/23	2	34.50	0	0.00	34.50	2	7,378	0.03%
2022/03/21	6	34.45	2	34.30	34.35	4	7,692	0.05%
2022/03/18	5	34.20	0	0.00	34.10	5	7,730	0.06%
2022/03/16	5	33.70	0	0.00	33.90	5	7,717	0.06%
2022/03/15	6	33.67	0	0.00	33.60	6	7,725	0.08%
2022/03/14	2	34.40	0	0.00	34.45	2	7,762	0.03%
2022/03/11	0	0.00	1	33.90	34.20	-1	7,854	-0.01%
2022/03/10	6	34.16	0	0.00	34.20	6	7,918	0.08%
2022/03/09	0	0.00	11	34.11	33.85	-11	7,905	-0.14%
2022/03/08	2	32.75	2	32.75	32.80	0	7,891	0.00%
2022/03/07	10	33.64	8	34.05	33.65	2	7,848	0.03%
2022/03/02	9	35.18	2	35.20	35.15	7	7,793	0.09%
2022/03/01	11	35.74	0	0.00	35.65	11	7,769	0.14%
2022/02/25	5	35.20	0	0.00	35.20	5	7,762	0.06%
2022/02/22	2	35.35	0	0.00	35.55	2	7,703	0.03%
2022/02/21	6	35.62	0	0.00	36.05	6	7,652	0.08%
2022/02/18	3	35.93	0	0.00	35.85	3	7,626	0.04%
2022/02/17	6	36.73	0	0.00	36.60	6	7,579	0.08%
2022/02/15	17	37.33	0	0.00	37.25	17	7,691	0.22%
2022/02/11	1	38.75	0	0.00	38.60	1	7,823	0.01%
2022/02/09	1	38.85	0	0.00	39.30	1	7,906	0.01%
2022/02/07	5	37.40	0	0.00	37.70	5	7,959	0.06%
2022/01/26	53	37.38	1.5	37.23	37.10	51.5	7,933	0.65%
2022/01/18	10	38.00	0	0.00	38.00	10	7,770	0.13%
2022/01/14	0	0.00	5	37.20	36.90	-5	7,750	-0.06%
2022/01/13	10	37.90	0	0.00	37.90	10	7,807	0.13%
2022/01/12	5	38.75	6	38.10	38.35	-1	7,810	-0.01%
2022/01/11	1	38.00	0	0.00	37.80	1	7,822	0.01%
2022/01/10	3	38.48	0	0.00	38.15	3	7,895	0.04%
2022/01/07	0	0.00	33	39.11	39.70	-33	7,741	-0.43%
2022/01/06	2	38.65	21	39.32	39.15	-19	7,681	-0.25%
2022/01/05	0	0.00	54	39.08	38.80	-54	7,592	-0.71%
2022/01/04	1	39.25	6	39.37	39.30	-5	7,498	-0.07%
2022/01/03	1	40.00	1	40.25	40.05	0	7,440	0.00%
2021/12/30	0	0.00	1	40.65	40.40	-1	7,362	-0.01%
2021/12/29	3	41.35	2	41.15	42.05	1	7,150	0.01%
2021/12/28	0	0.00	3.1	41.20	41.30	-3.1	6,705	-0.05%
2021/12/27	1	41.15	4	41.31	41.25	-3	6,676	-0.04%
2021/12/24	1	40.75	3	40.75	40.50	-2	6,601	-0.03%
2021/12/23	0	0.00	2	41.40	41.55	-2	6,458	-0.03%
2021/12/22	5	41.65	0	0.00	41.55	5	6,345	0.08%
2021/12/21	13	41.48	8	42.00	42.95	5	6,141	0.08%
2021/12/20	7	40.21	8	40.83	41.80	-1	5,051	-0.02%
2021/12/17	0	0.00	2	37.50	38.00	-2	4,349	-0.05%
2021/12/16	0	0.00	13	36.29	36.65	-13	3,951	-0.33%
2021/12/14	0	0.00	14	34.85	34.85	-14	3,665	-0.38%
2021/12/13	0	0.00	23	35.00	34.85	-23	3,670	-0.63%
2021/12/10	0	0.00	1	35.20	34.30	-1	3,654	-0.03%
2021/12/09	0	0.00	4.7	34.84	34.95	-4.7	3,610	-0.13%
2021/12/08	2	34.80	21.5	35.01	34.70	-19.5	3,563	-0.55%
2021/12/07	6	34.43	2	34.45	34.50	4	3,489	0.11%
2021/12/06	0	0.00	1	33.60	33.85	-1	3,393	-0.03%
2021/12/03	0	0.00	3	32.80	32.85	-3	3,329	-0.09%
2021/12/02	4	32.80	0	0.00	32.70	4	3,335	0.12%
2021/12/01	2	32.70	0	0.00	32.70	2	3,324	0.06%
2021/11/25	8	33.05	4	33.05	33.10	4	3,252	0.12%
2021/11/24	4	32.80	2	32.90	32.90	2	3,237	0.06%
2021/11/23	0	0.00	13	32.32	32.25	-13	3,213	-0.40%
2021/11/18	0	0.00	2	32.60	32.60	-2	3,277	-0.06%
2021/11/15	3	32.35	12	32.55	32.95	-9	3,218	-0.28%
2021/11/12	7	32.10	4	32.28	32.50	3	3,164	0.09%
2021/11/10	3	31.88	0	0.00	31.50	3	2,982	0.10%
2021/11/09	2	32.20	0	0.00	31.85	2	2,913	0.07%
2021/11/08	1	32.40	0	0.00	32.35	1	2,868	0.03%
2021/11/05	0	0.00	18	32.41	31.85	-18	2,822	-0.64%
2021/11/02	2	31.70	0	0.00	31.35	2	2,757	0.07%
2021/11/01	2.5	31.80	0	0.00	31.50	2.5	2,780	0.09%
2021/10/29	1	32.10	2	32.20	32.05	-1	2,827	-0.04%
2021/10/27	2	30.80	1	30.80	30.75	1	2,800	0.04%
2021/10/22	2	30.85	0	0.00	30.80	2	2,858	0.07%
2021/10/21	0	0.00	2	32.60	31.50	-2	2,843	-0.07%
2021/10/19	0	0.00	1	31.05	30.80	-1	2,829	-0.04%
2021/10/08	0	0.00	2	30.63	30.35	-2	2,948	-0.07%
2021/10/07	1	29.50	1	29.90	29.90	0	3,047	0.00%
2021/10/05	6	30.05	5	30.25	30.20	1	3,198	0.03%
2021/10/04	0	0.00	25	29.81	29.50	-25	3,217	-0.78%
2021/10/01	0	0.00	12	30.49	30.20	-12	3,246	-0.37%
2021/09/30	11	31.55	1	31.70	31.45	10	3,302	0.30%
2021/09/29	0	0.00	11	31.53	31.35	-11	3,338	-0.33%
2021/09/28	1.2	31.45	1	31.80	31.65	0.2	3,386	0.01%
2021/09/24	0	0.00	1	30.90	30.85	-1	3,893	-0.03%
2021/09/22	1	30.35	0.1	30.25	30.30	0.9	4,110	0.02%
2021/09/17	2	30.50	5	30.90	30.50	-3	4,317	-0.07%
2021/09/16	0	0.00	5	31.31	31.35	-5	4,325	-0.12%
2021/09/13	0	0.00	6	30.15	30.30	-6	4,747	-0.13%
2021/09/10	7	29.50	0	0.00	29.50	7	4,848	0.14%
2021/09/09	0	29.10	0	0.00	29.15	0	5,000	0.00%
2021/09/08	0	0.00	3	29.45	29.15	-3	5,089	-0.06%
2021/09/07	1	29.75	1	30.05	29.70	0	5,147	0.00%
2021/09/06	2	29.73	1	29.95	29.70	1	5,202	0.02%
2021/09/03	1	30.40	10	30.40	30.15	-9	5,262	-0.17%
2021/09/02	3	30.12	0	0.00	30.00	3	5,476	0.05%
2021/09/01	3	30.75	0	0.00	30.50	3	5,604	0.05%
2021/08/31	0	0.00	6	31.16	30.95	-6	5,853	-0.10%
2021/08/30	1	30.85	11	30.73	31.00	-10	6,197	-0.16%
2021/08/27	5	30.65	7	30.66	30.60	-2	6,809	-0.03%
2021/08/26	2	31.10	3	30.77	30.60	-1	7,339	-0.01%
2021/08/25	13	31.36	13	31.10	31.15	0	7,737	0.00%
2021/08/24	0	0.00	9	31.21	31.50	-9	7,949	-0.11%
2021/08/23	0	0.00	5	30.55	30.55	-5	8,179	-0.06%
2021/08/20	0	0.00	3	29.90	29.90	-3	8,304	-0.04%
2021/08/19	30	30.83	0	0.00	30.60	30	8,368	0.36%
2021/08/18	29	30.40	11	30.99	31.00	18	8,553	0.21%
2021/08/17	2	30.35	9	30.81	30.35	-7	8,866	-0.08%
2021/08/16	4	30.43	18.8	30.16	30.50	-14.8	9,222	-0.16%
2021/08/13	7	31.49	0	0.00	31.40	7	9,270	0.08%
2021/08/12	7	32.00	0	0.00	32.20	7	9,393	0.07%
2021/08/11	3	31.33	4	31.30	31.50	-1	9,614	-0.01%
2021/08/10	10	31.88	2	31.90	31.70	8	9,872	0.08%
2021/08/09	0	0.00	5	31.80	32.00	-5	10,114	-0.05%
2021/08/06	19	31.61	2.2	31.88	31.90	16.8	10,415	0.16%
2021/08/05	0	0.00	1	31.00	31.20	-1	10,781	-0.01%
2021/08/04	0	0.00	6	31.29	31.50	-6	11,079	-0.05%
2021/08/02	2	30.70	0	0.00	30.85	2	12,141	0.02%
2021/07/29	3	30.45	0	0.00	30.85	3	14,607	0.02%
2021/07/28	20	30.60	0	0.00	30.50	20	15,233	0.13%
2021/07/23	1	31.85	0	0.00	31.80	1	17,193	0.01%
2021/07/20	2	31.15	0	0.00	31.10	2	17,962	0.01%
2021/07/16	4	32.20	3	32.12	32.70	1	18,471	0.01%
2021/07/15	2	31.60	0	0.00	32.00	2	18,653	0.01%
2021/07/14	7	31.76	1	31.20	31.75	6	18,985	0.03%
2021/07/13	17	32.05	47	32.45	31.85	-30	19,229	-0.16%
2021/07/12	8	33.95	4	34.00	33.65	4	19,827	0.02%
2021/07/09	4	33.55	0	0.00	33.60	4	20,475	0.02%
2021/07/08	1	33.65	0	0.00	34.00	1	20,639	0.00%
2021/07/07	3	33.55	0	0.00	33.45	3	20,908	0.01%
2021/07/06	0	0.00	10	34.25	34.10	-10	21,046	-0.05%
2021/07/05	4.5	34.26	27	34.13	34.15	-22.5	21,137	-0.11%
2021/07/02	10	35.21	0	0.00	34.25	10	21,137	0.05%
2021/07/01	12	36.24	0.5	37.15	35.40	11.5	20,978	0.05%
2021/06/30	8	35.78	0	0.00	35.95	8	20,736	0.04%
2021/06/29	36	36.17	7	35.85	36.00	29	20,665	0.14%
2021/06/28	10	35.74	5	35.91	35.70	5	20,600	0.02%
2021/06/25	1	35.10	1	35.10	34.90	0	20,392	0.00%
2021/06/24	0	0.00	1	35.40	35.20	-1	20,419	0.00%
2021/06/23	6	34.64	5	34.94	34.90	1	20,381	0.00%
2021/06/22	4	34.63	5	35.12	34.80	-1	20,363	0.00%
2021/06/21	2	32.85	0	0.00	33.10	2	20,081	0.01%
2021/06/18	15.5	34.39	7	34.25	34.05	8.5	19,990	0.04%
2021/06/17	1	35.05	2	35.00	35.50	-1	19,874	-0.01%
2021/06/16	2	35.35	6	35.38	34.40	-4	19,897	-0.02%
2021/06/15	7	34.34	3	35.15	34.95	4	19,859	0.02%
2021/06/11	0.2	34.70	2	35.00	34.75	-1.8	19,839	-0.01%
2021/06/10	7	33.96	0	0.00	34.40	7	19,875	0.04%
2021/06/09	10	34.75	5	34.65	34.75	5	19,765	0.03%
2021/06/08	20	35.18	3	35.15	35.60	17	19,769	0.09%
2021/06/07	31	35.61	2	34.85	34.45	29	19,585	0.15%
2021/06/04	2	36.38	33	35.84	35.75	-31	19,347	-0.16%
2021/06/03	34	33.85	100	33.25	34.60	-66	18,887	-0.35%
2021/06/02	2	31.95	23	32.05	32.60	-21	18,517	-0.11%
2021/06/01	47	30.39	14	30.79	30.40	33	18,543	0.18%
2021/05/31	12	31.56	4	31.31	31.05	8	18,535	0.04%
2021/05/28	51	30.48	21	30.59	30.70	30	18,463	0.16%
2021/05/27	6	29.93	1	30.75	29.80	5	18,434	0.03%
2021/05/26	3	30.55	12	30.19	30.20	-9	18,487	-0.05%
2021/05/25	12	29.51	1	29.05	29.40	11	18,401	0.06%
2021/05/24	15	29.79	100	28.95	29.20	-85	18,168	-0.47%
2021/05/21	80	29.95	0	0.00	29.95	80	18,022	0.44%
2021/05/19	0	0.00	14	30.35	30.30	-14	18,188	-0.08%
2021/05/18	20	29.40	5	29.08	29.40	15	18,349	0.08%
2021/05/17	6	27.58	3	28.30	27.35	3	18,188	0.02%
2021/05/14	37	29.99	8	28.61	29.20	29	17,977	0.16%
2021/05/13	7	29.94	4.4	30.03	29.70	2.6	17,710	0.01%
2021/05/12	8	34.98	43	34.57	32.95	-35	17,292	-0.20%
2021/05/11	2	36.10	28	36.92	36.60	-26	17,010	-0.15%
2021/05/10	3	37.47	2	38.25	37.55	1	16,568	0.01%
2021/05/07	39	36.92	0	0.00	36.85	39	15,955	0.24%
2021/05/06	21	38.19	14	39.05	37.50	7	15,245	0.05%
2021/05/05	0	0.00	53	36.93	36.75	-53	13,431	-0.39%
2021/05/04	13	34.69	106	34.60	33.60	-93	12,814	-0.73%	大賣/
2021/05/03	55	35.19	0	0.00	35.10	55	12,123	0.45%
2021/04/29	54	37.43	56	35.96	36.10	-2	11,486	-0.02%
2021/04/28	55	35.85	17	34.84	35.15	38	10,803	0.35%
2021/04/27	70	33.67	21	33.42	33.50	49	10,301	0.48%
2021/04/26	10	31.60	11	31.61	32.05	-1	10,018	-0.01%
2021/04/23	10	31.12	5	31.30	31.30	5	9,909	0.05%
2021/04/22	11	32.84	15	32.96	32.25	-4	9,761	-0.04%
2021/04/21	14	31.74	34	31.42	32.05	-20	9,331	-0.21%
2021/04/20	8	33.32	28	32.79	31.95	-20	9,117	-0.22%
2021/04/19	29	33.11	11	33.17	32.90	18	8,733	0.21%
2021/04/16	28	31.56	12	31.94	32.15	16	8,371	0.19%
2021/04/15	6	31.90	3.5	31.68	31.90	2.5	7,622	0.03%
2021/04/14	0	0.00	0.3	29.00	29.00	-0.3	6,970	0.00%
2021/04/13	20	30.38	11	29.92	28.55	9	6,908	0.13%
2021/04/08	0	0.00	1	29.00	28.95	-1	6,338	-0.02%
2021/04/07	0	0.00	2	29.00	28.95	-2	6,264	-0.03%
2021/04/06	0	0.00	3	28.15	28.80	-3	6,217	-0.05%
2021/04/01	2	28.10	4	27.94	28.15	-2	6,141	-0.03%
2021/03/30	6	28.20	0	0.00	28.20	6	6,065	0.10%
2021/03/29	0	0.00	1	28.70	28.40	-1	6,068	-0.02%
2021/03/26	8	27.85	6	27.93	27.90	2	6,077	0.03%
2021/03/25	1	28.15	4	27.91	28.05	-3	6,175	-0.05%
2021/03/24	3	27.12	2	27.03	27.05	1	6,118	0.02%
2021/03/23	1	27.75	1	27.75	27.40	0	6,102	0.00%
2021/03/22	1	26.75	7	27.09	27.40	-6	6,102	-0.10%
2021/03/19	1	27.15	0	0.00	26.75	1	6,115	0.02%
2021/03/17	2	27.78	1	28.25	27.80	1	6,012	0.02%
2021/03/16	6	28.10	5	28.10	28.10	1	6,002	0.02%
2021/03/15	2	29.30	6	29.23	29.10	-4	5,992	-0.07%
2021/03/12	1	28.70	10	28.89	29.45	-9	5,911	-0.15%
2021/03/11	4	28.70	0	0.00	28.60	4	5,824	0.07%
2021/03/10	0	0.00	13	28.54	28.80	-13	5,809	-0.22%
2021/03/09	17	29.07	12	29.11	29.25	5	5,727	0.09%
2021/03/08	13	28.61	45	28.52	28.65	-32	5,635	-0.57%
2021/03/05	24	28.23	15	28.86	28.70	9	5,502	0.16%
2021/03/04	1	27.30	9	27.88	28.05	-8	5,106	-0.16%
2021/03/03	12	27.56	7	27.26	27.40	5	4,923	0.10%
2021/03/02	2	26.78	5	26.99	26.35	-3	4,769	-0.06%
2021/02/25	12	27.55	3	27.27	27.35	9	4,651	0.19%
2021/02/24	9	26.92	3	26.70	26.70	6	4,578	0.13%
2021/02/23	19	26.98	13	26.70	27.30	6	4,517	0.13%
2021/02/22	3	25.48	4	25.76	25.75	-1	4,394	-0.02%
2021/02/19	7	25.71	28	25.71	25.95	-21	4,277	-0.49%
2021/02/18	9	25.61	15	25.40	25.45	-6	4,096	-0.15%
2021/02/17	0	0.00	29	23.93	23.95	-29	3,708	-0.78%
2021/02/02	0	0.00	0.3	21.40	21.25	-0.3	3,730	-0.01%
2021/02/01	0	0.00	8.2	21.18	21.20	-8.2	3,726	-0.22%
2021/01/22	0	0.00	0.2	19.80	19.85	-0.2	3,971	-0.01%
2021/01/21	7	19.76	4	19.60	19.70	3	4,016	0.07%
2021/01/20	2	19.75	0	0.00	19.70	2	4,071	0.05%
2021/01/15	0	0.00	8	20.40	20.30	-8	4,465	-0.18%
2021/01/11	3	21.15	0	0.00	21.35	3	4,580	0.07%
2021/01/08	5	21.54	6	21.46	21.45	-1	4,633	-0.02%
2021/01/07	2	21.58	0	0.00	21.70	2	4,707	0.04%
2021/01/06	2	21.70	7	21.49	20.85	-5	4,724	-0.11%
2020/12/31	5	23.20	0	0.00	23.30	5	4,891	0.10%
2020/12/30	2	23.30	2	23.40	23.30	0	5,292	0.00%
2020/12/29	0	0.00	1	23.10	23.10	-1	5,498	-0.02%
2020/12/28	0	0.00	1	23.00	22.85	-1	5,523	-0.02%
2020/12/22	0	0.00	2	24.20	22.65	-2	5,522	-0.04%
2020/12/21	12	23.57	5	24.03	24.05	7	5,525	0.13%
2020/12/18	0	0.00	1	22.85	22.90	-1	5,473	-0.02%
2020/12/14	1	22.60	0	0.00	22.60	1	5,498	0.02%
2020/12/09	0	0.00	6	22.52	22.55	-6	5,504	-0.11%
2020/12/04	0	0.00	2	23.40	23.35	-2	5,658	-0.04%
2020/12/03	0	0.00	2	22.70	22.65	-2	5,635	-0.04%
2020/12/02	0	0.00	6	22.91	22.70	-6	5,729	-0.10%
2020/12/01	0	0.00	1	22.75	22.85	-1	5,707	-0.02%
2020/11/30	0	0.00	5	22.75	22.70	-5	5,695	-0.09%
2020/11/27	0	0.00	2	22.60	22.60	-2	5,734	-0.03%
2020/11/26	0	0.00	2.2	22.73	22.65	-2.2	5,721	-0.04%
2020/11/25	0	0.00	2	22.80	22.30	-2	5,798	-0.03%
2020/11/20	2	21.90	0	0.00	22.00	2	5,648	0.04%
2020/11/17	0	0.00	2	21.43	21.05	-2	5,525	-0.04%
2020/11/13	0	0.00	1	21.00	20.80	-1	5,574	-0.02%
2020/11/10	2	20.00	2	20.15	20.35	0	5,446	0.00%
2020/11/04	0	0.00	2	19.65	19.75	-2	5,244	-0.04%
2020/10/30	5	20.60	1	20.55	20.25	4	5,073	0.08%
2020/10/28	0	0.00	5	21.70	21.15	-5	4,983	-0.10%
2020/10/27	59	21.32	52	21.41	21.50	7	4,947	0.14%
2020/10/26	3	22.00	1	21.50	22.10	2	4,801	0.04%
2020/10/23	1	20.50	1	20.85	20.85	0	4,586	0.00%
2020/10/21	0	0.00	2	20.80	21.00	-2	4,490	-0.04%
2020/10/16	0	0.00	2	20.25	20.25	-2	4,423	-0.05%
2020/10/14	1	21.15	2	21.35	21.45	-1	4,292	-0.02%
2020/10/13	1	21.00	1	21.05	21.45	0	4,260	0.00%
2020/10/12	0	0.00	6	21.10	21.00	-6	4,170	-0.14%
2020/10/07	5	20.70	26	20.92	21.20	-21	3,866	-0.54%
2020/10/06	10	19.35	13	19.10	19.85	-3	3,458	-0.09%
2020/10/05	0	0.00	3	18.20	18.35	-3	3,254	-0.09%
2020/09/30	0	0.00	4	17.60	17.70	-4	3,224	-0.12%
2020/09/29	1	17.55	0	0.00	17.70	1	3,224	0.03%
2020/09/28	0	0.00	5	17.65	17.65	-5	3,219	-0.16%
2020/09/25	0	0.00	21	17.07	16.95	-21	3,212	-0.65%
2020/09/23	2	17.85	0	0.00	17.75	2	3,118	0.06%
2020/09/22	5	18.30	0	0.00	18.30	5	3,029	0.17%
2020/09/21	0	0.00	2	18.90	18.90	-2	2,980	-0.07%
2020/09/18	0	0.00	8	18.84	18.80	-8	2,939	-0.27%
2020/09/17	1	18.55	0	0.00	18.60	1	2,885	0.03%
2020/09/16	2	18.45	1	18.55	18.25	1	2,875	0.03%
2020/09/15	21	18.52	0	0.00	18.65	21	2,859	0.73%
2020/09/14	0	0.00	1	18.40	18.40	-1	2,835	-0.04%
2020/09/11	5	19.20	43	18.97	18.80	-38	2,786	-1.36%
2020/09/10	2	18.85	7.1	18.92	19.05	-5.1	2,659	-0.19%
2020/09/09	0	0.00	5	18.80	18.85	-5	2,554	-0.20%
2020/09/08	4	18.40	1	18.20	18.30	3	2,463	0.12%
2020/09/07	32	18.28	1	18.00	18.00	31	2,454	1.26%
2020/09/03	4	17.65	2	17.60	17.55	2	2,363	0.08%
2020/09/02	2	17.90	0	0.00	17.75	2	2,419	0.08%
2020/08/31	0	0.00	3	17.30	17.55	-3	2,417	-0.12%
2020/08/24	1.1	16.88	0	0.00	16.70	1.1	2,397	0.05%
2020/08/21	5	16.85	0	0.00	16.90	5	2,395	0.21%
2020/08/20	10	16.10	2	16.28	16.00	8	2,383	0.34%
2020/08/19	5	17.05	2	17.25	16.95	3	2,313	0.13%
2020/08/18	0	0.00	1	16.95	17.00	-1	2,279	-0.04%
2020/08/17	14	16.93	0	0.00	16.95	14	2,295	0.61%
2020/08/11	6	16.46	0	0.00	16.50	6	2,379	0.25%
2020/08/06	5	16.05	2	16.10	16.05	3	2,359	0.13%
2020/08/04	6	16.03	0	0.00	16.20	6	2,456	0.24%
2020/08/03	0	0.00	6	15.35	15.55	-6	2,585	-0.23%
2020/07/28	3	15.10	0	0.00	15.10	3	2,643	0.11%
2020/07/27	5	15.58	0	0.00	15.50	5	2,676	0.19%
2020/07/21	3	16.45	0	0.00	16.50	3	2,808	0.11%
2020/07/15	0	0.00	1	17.10	17.10	-1	2,938	-0.03%
2020/07/10	3	17.25	0	0.00	17.15	3	3,044	0.10%
2020/07/08	7	17.45	2	17.45	17.45	5	3,203	0.16%
2020/07/07	0	0.00	1	17.45	17.40	-1	3,242	-0.03%
2020/07/06	0	0.00	3	17.40	17.55	-3	3,300	-0.09%
2020/07/03	0	0.00	5	17.35	17.35	-5	3,338	-0.15%
2020/07/02	0	0.00	3	17.35	17.30	-3	3,383	-0.09%
2020/06/29	2	17.00	0	0.00	17.05	2	3,425	0.06%
2020/06/18	0	0.00	40	17.45	17.40	-40	3,527	-1.13%
2020/06/17	0	0.00	10	17.62	17.55	-10	3,549	-0.28%
2020/06/16	49	17.30	0	0.00	17.35	49	3,580	1.37%
2020/06/11	0	0.00	191	17.76	17.35	-191	3,624	-5.27%	大賣/鉅額交易
2020/06/10	10	18.10	0	0.00	18.10	10	3,576	0.28%
2020/06/09	2	18.13	0.1	18.20	18.05	2	3,610	0.05%
2020/06/05	5	17.60	3	17.50	17.60	2	3,464	0.06%
2020/06/03	195	17.18	3	17.05	17.20	192	3,402	5.64%	大買/鉅額交易
2020/06/01	0	0.00	2	16.80	16.75	-2	3,312	-0.06%
2020/05/29	0	0.00	1	16.65	16.25	-1	3,282	-0.03%
2020/05/28	0	0.00	2	16.60	16.70	-2	3,240	-0.06%
2020/05/27	0	0.00	4	16.80	16.70	-4	3,230	-0.12%
2020/05/25	2	16.35	0	0.00	16.50	2	3,178	0.06%
2020/05/22	2	16.55	2	16.40	16.35	0	3,168	0.00%
2020/05/21	0	0.00	2	16.70	16.75	-2	3,132	-0.06%
2020/05/20	3	16.75	6	16.78	16.60	-3	3,109	-0.10%
2020/05/19	5	17.12	7	17.06	16.75	-2	3,072	-0.07%
2020/05/18	0	0.00	2	16.25	16.35	-2	2,971	-0.07%
2020/05/15	5	16.19	51	16.10	16.10	-46	2,955	-1.56%
2020/05/13	6	16.30	7	16.66	16.65	-1	2,891	-0.03%
2020/05/12	5	16.55	0	0.00	16.60	5	2,850	0.18%
2020/05/11	0	0.00	6	16.95	17.00	-6	2,791	-0.21%
2020/05/08	57	17.14	3	16.88	16.80	54	2,712	1.99%
2020/05/07	3	15.80	0	0.00	16.10	3	2,564	0.12%
2020/05/06	0	0.00	2	16.05	16.00	-2	2,523	-0.08%
2020/05/05	4	15.95	3	15.95	15.95	1	2,496	0.04%
2020/04/30	5	16.30	0	0.00	16.25	5	2,429	0.21%
2020/04/29	4	16.30	0	0.00	16.25	4	2,376	0.17%
2020/04/28	2	15.85	0	0.00	15.95	2	2,312	0.09%
2020/04/24	0	0.00	0.5	14.95	14.90	-0.5	2,210	-0.02%
2020/04/21	1	14.95	0	0.00	15.05	1	2,023	0.05%
2020/04/16	2	16.20	0	0.00	16.30	2	1,847	0.11%
2020/04/15	3	16.60	6	16.50	16.55	-3	1,800	-0.17%
2020/04/14	4	16.34	0	0.00	16.40	4	1,767	0.23%
2020/04/13	5	16.61	0	0.00	16.30	5	1,730	0.29%
2020/04/01	0	0.00	1	14.55	14.50	-1	1,306	-0.08%
2020/03/25	0	0.00	1	14.15	14.15	-1	1,192	-0.08%
2020/03/23	5	13.18	0	0.00	12.90	5	1,142	0.44%
2020/03/20	0	0.00	1	13.90	14.00	-1	1,106	-0.09%
2020/03/19	2	13.75	0	0.00	13.55	2	1,057	0.19%
2020/03/18	0	0.00	1	15.85	15.05	-1	1,021	-0.10%
2020/03/17	4	16.10	0	0.00	15.85	4	1,027	0.39%
2020/03/16	1	17.00	0	0.00	17.25	1	1,026	0.10%
2020/03/13	0	0.00	1	17.25	17.80	-1	1,040	-0.10%
2020/03/12	2	19.00	0	0.00	19.10	2	1,037	0.19%
2020/03/10	3	20.20	5	20.02	20.25	-2	1,055	-0.19%
2020/03/06	0	0.00	5	21.30	21.45	-5	1,023	-0.49%
2020/02/27	1	21.50	0	0.00	21.45	1	1,119	0.09%
2020/02/19	0	0.00	0.6	22.20	22.20	-0.6	1,191	-0.05%
2020/02/17	10	22.00	0	0.00	22.00	10	1,249	0.80%
2020/02/06	1	22.40	0	0.00	22.35	1	1,369	0.07%
2020/02/03	0	0.00	2	22.00	22.10	-2	1,403	-0.14%
2020/01/30	2	23.05	0	0.00	23.00	2	1,381	0.14%
2020/01/17	0	0.00	1	24.05	24.10	-1	1,344	-0.07%
2020/01/14	0	0.00	0.3	24.05	24.05	-0.3	1,402	-0.02%
2020/01/07	1	24.00	3	23.95	23.90	-2	1,480	-0.14%
2020/01/03	0	0.00	5	24.05	24.10	-5	1,470	-0.34%
2019/12/30	2	24.15	5	24.15	24.15	-3	1,492	-0.20%
2019/12/27	0	0.00	1	24.20	24.20	-1	1,492	-0.07%
2019/12/20	0	0.00	1	24.00	24.00	-1	1,578	-0.06%
2019/12/19	0	0.00	3	24.13	24.15	-3	1,554	-0.19%
2019/12/17	2	24.05	11	24.10	24.15	-9	1,558	-0.58%
2019/12/13	0	0.00	6	24.20	24.10	-6	1,582	-0.38%
2019/12/12	5	24.05	10	24.00	24.20	-5	1,578	-0.32%
2019/12/10	2	24.00	0	0.00	24.00	2	1,513	0.13%
2019/12/06	11	24.13	0	0.00	24.10	11	1,423	0.77%
2019/12/05	5	24.20	0	0.00	24.35	5	1,385	0.36%
2019/12/03	3	24.25	0	0.00	24.30	3	1,406	0.21%
2019/11/29	5	24.35	0	0.00	24.40	5	1,415	0.35%
2019/11/28	4	24.55	0	0.00	24.50	4	1,425	0.28%
2019/11/27	13	25.00	0	0.00	24.90	13	1,464	0.89%
2019/11/26	0	0.00	3	25.07	25.10	-3	1,480	-0.20%
2019/11/25	10	24.85	8	24.64	24.80	2	1,440	0.14%
2019/11/22	5	24.15	0	0.00	24.15	5	1,402	0.36%
2019/11/19	1	24.00	0	0.00	24.00	1	1,469	0.07%
2019/11/15	0	0.00	2	24.15	24.00	-2	1,494	-0.13%
2019/11/13	2	23.93	0	0.00	23.95	2	1,474	0.14%
2019/11/11	1	24.05	20	24.00	24.00	-19	1,486	-1.28%
2019/11/08	5	24.15	0	0.00	24.25	5	1,488	0.34%
2019/11/07	9	24.37	0	0.00	24.30	9	1,483	0.61%
2019/11/06	1	24.60	0	0.00	24.65	1	1,454	0.07%
2019/10/29	1	24.50	0	0.00	24.25	1	1,438	0.07%
2019/10/24	1	24.25	0	0.00	24.30	1	1,424	0.07%
2019/10/23	0	0.00	1	24.55	24.35	-1	1,411	-0.07%
2019/10/22	1	24.70	2	24.55	24.55	-1	1,399	-0.07%
2019/10/21	1	24.60	0	0.00	24.80	1	1,389	0.07%
2019/10/18	20	24.50	0	0.00	25.45	20	1,345	1.49%
2019/10/14	1	24.25	0	0.00	24.25	1	1,329	0.08%
2019/10/09	1	24.05	1	24.00	24.05	0	1,350	0.00%
2019/10/01	1	24.00	0	0.00	24.15	1	1,284	0.08%
2019/09/27	4	24.20	0	0.00	24.00	4	1,262	0.32%
2019/09/23	2	25.40	2	25.40	25.30	0	1,188	0.00%
2019/09/18	10	25.05	3	25.00	25.05	7	1,144	0.61%
2019/09/16	4	24.80	0	0.00	24.80	4	1,119	0.36%
2019/09/10	2	24.35	0	0.00	24.45	2	1,101	0.18%
2019/09/09	0	0.00	1	24.55	24.55	-1	1,097	-0.09%
2019/09/05	0	0.00	0.1	24.20	24.20	-0.1	1,053	0.00%
2019/09/04	0	0.00	1	24.05	24.15	-1	1,045	-0.10%
2019/09/03	0	0.00	3	24.25	24.15	-3	1,036	-0.29%
2019/09/02	3	24.10	0	0.00	24.20	3	1,028	0.29%
2019/08/30	10	24.04	0	0.00	23.85	10	1,006	0.99%
2019/08/27	1	24.85	0	0.00	24.75	1	887	0.11%
2019/08/26	2	24.90	0	0.00	24.90	2	868	0.23%
2019/08/22	0	0.00	1	25.40	25.20	-1	807	-0.12%
2019/08/16	1	24.45	0	0.00	24.75	1	747	0.13%
2019/08/14	2	25.00	0	0.00	25.05	2	710	0.28%
2019/08/13	1	24.95	0	0.00	24.95	1	692	0.14%
2019/08/12	1	25.15	1	25.15	25.25	0	679	0.00%
2019/08/07	1	25.60	0	0.00	25.40	1	663	0.15%
2019/08/05	1	26.00	0	0.00	26.00	1	660	0.15%
2019/08/01	0	0.00	1	26.95	26.95	-1	636	-0.16%
2019/07/30	1	27.35	0	0.00	27.15	1	628	0.16%
2019/07/25	2	27.30	0	0.00	27.25	2	645	0.31%
2019/07/23	1	27.40	0	0.00	27.45	1	637	0.16%
2019/07/19	1	27.55	0	0.00	27.50	1	640	0.16%
2019/07/18	2	27.45	2	27.70	27.45	0	644	0.00%
2019/07/16	4	28.15	0	0.00	27.95	4	652	0.61%
2019/07/15	1	28.00	0	0.00	28.30	1	660	0.15%
2019/07/11	1	27.65	0	0.00	27.65	1	728	0.14%
2019/07/10	0	0.00	1	27.70	27.75	-1	790	-0.13%
2019/07/08	1	27.60	0	0.00	27.60	1	798	0.13%
2019/07/02	1	27.65	0	0.00	27.60	1	811	0.12%
2019/07/01	7	27.68	0	0.00	27.75	7	817	0.86%
2019/06/18	0	0.00	0.7	27.40	27.40	-0.7	855	-0.08%
2019/06/14	0	0.00	0.6	27.25	27.25	-0.6	872	-0.06%
2019/06/10	1	27.35	0	0.00	27.60	1	1,029	0.10%
2019/05/28	3	28.20	0	0.00	28.15	3	1,109	0.27%
2019/05/23	0	0.00	10	27.55	27.65	-10	1,092	-0.92%
2019/05/17	1	26.95	0	0.00	26.95	1	1,090	0.09%
2019/05/16	1	27.45	0	0.00	27.40	1	1,078	0.09%
2019/05/15	10	27.55	0	0.00	27.45	10	1,075	0.93%
2019/05/09	1	28.25	0	0.00	28.25	1	1,040	0.10%
2019/05/07	2	28.20	0	0.00	28.40	2	1,023	0.20%
2019/05/06	1	28.30	2	28.30	28.30	-1	1,018	-0.10%
2019/05/03	2	28.95	0	0.00	28.85	2	1,009	0.20%
2019/04/30	1	28.25	1	28.30	28.45	0	983	0.00%
2019/04/26	2	28.40	0	0.00	28.30	2	970	0.21%
2019/04/23	0	0.00	2	29.05	29.15	-2	949	-0.21%
2019/04/19	0	0.00	3	28.75	28.90	-3	922	-0.33%
2019/04/18	6	29.19	0	0.00	29.10	6	904	0.66%
2019/04/16	0	0.00	1	28.25	28.30	-1	809	-0.12%
2019/04/15	2	27.33	0	0.00	27.30	2	749	0.27%
2019/04/10	2	27.43	0	0.00	27.60	2	740	0.27%
2019/04/08	3	27.37	0	0.00	27.45	3	727	0.41%
2019/04/01	0	0.00	0.4	27.80	27.80	-0.4	698	-0.05%
2019/03/20	1	27.20	0	0.00	27.30	1	630	0.16%
2019/03/19	1	27.40	1	27.30	27.30	0	618	0.00%
2019/03/15	3	27.15	0	0.00	27.15	3	562	0.53%
2019/02/21	10	28.30	10	28.15	28.30	0	420	0.00%
2019/02/18	0	0.00	0.4	27.85	27.85	-0.4	416	-0.09%
2019/02/14	1	28.00	0	0.00	28.00	1	416	0.24%
2019/02/13	1	27.75	0	0.00	27.90	1	416	0.24%
2019/01/04	10	27.15	0	0.00	27.15	10	498	2.00%
2018/12/14	0	0.00	0.3	28.00	27.70	-0.3	822	-0.03%
2018/12/12	0	0.00	1	27.50	27.80	-1	837	-0.12%
2018/11/28	0	0.00	0.2	27.20	27.15	-0.2	841	-0.03%
2018/11/26	0	0.00	1	27.00	26.85	-1	823	-0.12%
2018/11/23	1	27.00	0	0.00	27.00	1	825	0.12%
2018/11/15	1	28.00	0	0.00	28.00	1	811	0.12%
2018/10/25	4	28.20	0	0.00	28.40	4	828	0.48%
2018/10/24	1	29.00	0	0.00	28.90	1	829	0.12%
2018/10/16	1	30.25	0	0.00	30.60	1	793	0.13%
2018/09/28	1	34.00	1	34.40	33.90	0	645	0.00%
2018/09/25	1	34.05	0	0.00	34.40	1	600	0.17%
2018/09/21	0	0.00	1	33.25	33.40	-1	558	-0.18%
2018/09/18	0	0.00	1	31.75	32.00	-1	534	-0.19%
2018/09/17	1	31.55	0	0.00	31.60	1	527	0.19%
2018/09/14	1	31.55	0	0.00	31.80	1	529	0.19%
2018/09/07	0	0.00	2	30.88	30.95	-2	520	-0.38%
2018/08/31	0	0.00	1	31.80	32.00	-1	512	-0.20%
2018/08/30	0	0.00	2	31.78	31.90	-2	512	-0.39%
2018/08/20	0	0.00	1	30.90	30.55	-1	552	-0.18%
2018/08/17	4	31.53	0	0.00	31.05	4	549	0.73%
2018/08/10	0	0.00	1	31.80	31.85	-1	590	-0.17%
2018/07/23	0	0.00	5	31.05	31.20	-5	782	-0.64%
2018/07/18	0	0.00	1	30.35	30.40	-1	796	-0.13%
2018/07/16	0	0.00	0.1	31.00	31.00	-0.1	783	-0.01%
2018/07/11	5	31.25	0	0.00	31.05	5	793	0.63%
2018/06/29	0	0.00	4	31.99	32.80	-4	795	-0.50%
2018/06/22	0	0.00	0.3	30.55	30.55	-0.3	803	-0.04%
2018/06/06	0	0.00	2	31.88	31.85	-2	930	-0.21%
2018/06/04	0	0.00	1	31.60	32.05	-1	930	-0.11%
2018/05/30	1	30.25	0	0.00	30.20	1	911	0.11%
2018/05/23	0	0.00	0.5	32.20	32.30	-0.5	919	-0.05%
2018/05/21	0	0.00	1	32.90	32.70	-1	919	-0.11%
2018/05/15	1	32.10	0	0.00	31.95	1	974	0.10%
2018/05/14	2	32.70	2	32.15	31.90	0	995	0.00%
2018/05/11	2	31.63	2	31.08	32.00	0	988	0.00%
2018/05/02	0	0.00	5.9	29.85	30.25	-5.9	994	-0.60%
2018/04/30	0.5	29.90	0	0.00	29.90	0.5	1,013	0.05%
2018/04/26	1	29.70	0	0.00	29.85	1	1,037	0.10%
2018/04/16	0	0.00	11	30.10	30.00	-11	1,158	-0.95%
2018/04/12	0	0.00	1	30.40	30.45	-1	1,225	-0.08%
2018/04/11	0	0.00	1	30.20	30.50	-1	1,240	-0.08%
2018/04/09	2	29.53	0	0.00	29.70	2	1,295	0.15%
2018/04/03	2	30.00	0	0.00	30.10	2	1,304	0.15%
2018/03/27	1	29.60	1	29.50	29.50	0	1,380	0.00%
2018/03/21	2	30.90	0	0.00	30.80	2	1,393	0.14%
2018/03/13	0	0.00	0.3	31.90	32.00	-0.3	1,431	-0.02%
2018/03/07	0.7	31.60	0	0.00	31.55	0.7	1,518	0.05%
2018/03/06	0	0.00	0.2	31.80	31.80	-0.2	1,555	-0.01%
2018/02/12	0	0.00	2	31.85	31.65	-2	1,796	-0.11%
2018/01/31	1	35.75	0	0.00	35.85	1	1,828	0.05%
2018/01/29	1	35.20	3	35.53	35.20	-2	1,799	-0.11%
2018/01/23	1	35.85	0	0.00	35.80	1	1,735	0.06%
2018/01/22	2	36.55	3	36.57	36.60	-1	1,712	-0.06%
2018/01/12	1	37.35	0	0.00	37.35	1	1,681	0.06%
2018/01/10	2	37.43	0	0.00	37.00	2	1,659	0.12%
2018/01/05	2	37.30	3	37.10	37.15	-1	1,589	-0.06%
2018/01/03	1	37.20	1	37.15	37.35	0	1,601	0.00%
2018/01/02	0	0.00	2	37.48	37.50	-2	1,592	-0.13%