杏輝 (1734)-富邦-羅東券商分點個股進出

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

杏輝

(1734)

可現股當沖

股價
36.75
漲跌
▼0.10
漲幅
-0.27%
成交量
528張
產業
上市生技醫療類股
316人加入追蹤

立即追蹤
本地時間:13:35(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

杏輝 (1734)籌碼相關－富邦-羅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-羅東券商分點個股進出
富邦-羅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
2024/04/23	0	0.00	2	36.30	36.85	-2	981	-0.20%
2024/04/22	0	0.00	0	35.90	35.95	0	977	0.00%
2024/04/19	6	35.81	0	35.84	35.70	6	969	0.62%
2024/04/18	5	36.30	0	36.34	36.40	5	952	0.52%
2024/04/17	0	0.00	1	36.10	36.50	-1	947	-0.11%
2024/04/16	15.1	35.87	1	35.80	35.80	14.1	946	1.49%
2024/04/15	0.1	36.50	5	36.74	36.20	-5	934	-0.53%
2024/04/12	0	36.75	3.2	36.65	36.60	-3.2	929	-0.35%
2024/04/11	6	36.76	0	0.00	36.95	6	922	0.65%
2024/04/10	0	37.84	4	37.83	37.75	-4	893	-0.45%
2024/04/09	0	0.00	7	37.96	37.95	-7	883	-0.79%
2024/04/08	0	0.00	3	37.52	37.80	-3	859	-0.35%
2024/04/01	0.1	36.80	0	36.59	36.55	0	806	0.00%
2024/03/29	0	0.00	3	36.37	36.45	-3	793	-0.38%
2024/03/28	1	36.60	8	37.03	36.50	-7	795	-0.88%
2024/03/26	5	35.69	1	35.70	35.60	4	746	0.54%
2024/03/25	3	36.17	3.1	36.07	36.10	-0.1	739	-0.01%
2024/03/22	5	34.80	2	34.80	34.85	3	707	0.43%
2024/03/21	6.1	34.90	4	34.76	35.05	2.1	709	0.29%
2024/03/20	0	0.00	5	36.00	36.45	-5	643	-0.78%
2024/03/18	0	0.00	4	35.60	35.75	-4	628	-0.64%
2024/03/15	3	35.53	1	35.55	35.40	2	625	0.32%
2024/03/13	0	0.00	1	36.00	35.75	-1	599	-0.17%
2024/03/12	2	35.85	9	35.95	35.95	-7	593	-1.18%
2024/03/11	9	36.03	12	35.89	36.05	-3	586	-0.51%
2024/03/08	11	35.21	12	34.91	35.25	-1	558	-0.18%
2024/03/07	11	35.08	38	35.47	35.20	-27	534	-5.05%
2024/03/06	20	33.37	0	0.00	33.40	20	448	4.46%
2024/03/04	1	33.35	0	0.00	33.45	1	461	0.22%
2024/03/01	1	33.35	0	0.00	33.40	1	490	0.20%
2024/02/27	4	33.55	0	0.00	33.70	4	565	0.71%
2024/02/23	1	33.35	1	33.65	33.40	0	562	0.00%
2024/02/22	5	33.50	0	0.00	33.65	5	560	0.89%
2024/02/19	0	0.00	5	33.33	33.35	-5	557	-0.90%
2024/02/16	2	32.95	0	33.10	33.05	2	555	0.36%
2024/02/05	1	32.45	0	0.00	32.50	1	554	0.18%
2024/01/30	0	0.00	1	32.50	32.45	-1	617	-0.16%
2024/01/29	20	32.98	0	0.00	32.80	20	618	3.24%
2024/01/26	1	32.95	0	0.00	33.00	1	618	0.16%
2024/01/25	1	32.95	0	0.00	32.95	1	619	0.16%
2024/01/19	0	0.00	1	32.80	32.70	-1	641	-0.16%
2024/01/17	1	32.50	0	0.00	32.45	1	637	0.16%
2024/01/03	2	34.35	0	0.00	33.95	2	626	0.32%
2023/12/28	0	34.00	0	0.00	33.85	0	617	0.00%
2023/12/21	0	0.00	0	34.10	33.80	0	599	0.00%
2023/12/20	0	0.00	0	33.90	34.15	0	595	0.00%
2023/12/19	3	33.85	10	33.93	33.90	-7	597	-1.17%
2023/12/18	1	34.20	4	34.33	34.20	-3	595	-0.50%
2023/12/14	1	33.75	4	33.68	33.70	-3	571	-0.52%
2023/12/13	0	0.00	10	33.45	33.35	-10	556	-1.80%
2023/12/11	7	33.45	0	0.00	33.35	7	554	1.26%
2023/12/08	3	33.30	0	0.00	33.25	3	556	0.54%
2023/12/06	13	33.62	1	33.65	33.50	12	550	2.18%
2023/12/05	3	33.80	0	33.85	33.90	3	538	0.56%
2023/12/04	0	0.00	1	34.40	34.25	-1	529	-0.19%
2023/12/01	1	34.05	0	0.00	33.90	1	511	0.20%
2023/11/30	1	33.35	0	0.00	33.35	1	497	0.20%
2023/11/29	0	0.00	5	34.00	33.75	-5	489	-1.02%
2023/11/28	2	33.65	0	0.00	34.00	2	489	0.41%
2023/11/27	7	34.34	8	34.63	34.40	-1	466	-0.22%
2023/11/22	3	33.27	1	33.35	33.40	2	391	0.51%
2023/11/20	6	33.08	2	33.15	32.95	4	397	1.01%
2023/11/14	6	32.85	0	0.00	32.75	6	420	1.43%
2023/11/10	1	34.20	2	33.28	33.05	-1	424	-0.24%
2023/11/09	0	32.87	0	0.00	32.85	0	418	0.00%
2023/11/07	4	34.01	10.1	33.80	33.45	-6.1	471	-1.29%
2023/11/06	1	32.85	1	32.90	32.90	0	446	0.00%
2023/10/27	0	0.00	5	32.50	32.60	-5	518	-0.96%
2023/10/19	0	0.00	1	31.45	31.60	-1	561	-0.18%
2023/10/16	10.2	31.51	0	0.00	31.60	10.2	603	1.69%
2023/10/12	2	31.75	0	0.00	31.75	2	643	0.31%
2023/10/05	1	31.60	0	0.00	31.65	1	714	0.14%
2023/10/04	6.1	31.53	0	0.00	31.45	6.1	754	0.81%
2023/10/03	5	32.00	0	0.00	32.00	5	764	0.65%
2023/10/02	0	0.00	0	32.15	32.35	0	777	0.00%
2023/09/28	10	32.25	0	0.00	32.15	10	812	1.23%
2023/09/22	3	32.22	0	0.00	32.40	3	909	0.33%
2023/09/21	8	32.44	0	0.00	32.35	8	931	0.86%
2023/09/19	0	33.10	0	0.00	32.70	0	1,211	0.00%
2023/09/18	0	0.00	0	33.00	32.95	0	1,244	0.00%
2023/09/13	10	32.80	0	0.00	32.80	10	1,378	0.73%
2023/09/12	2	32.70	0	0.00	32.70	2	1,560	0.13%
2023/09/11	3	32.70	0	0.00	32.75	3	1,591	0.19%
2023/08/29	1	32.75	1	32.70	32.75	0	2,122	0.00%
2023/08/28	15	32.73	0	0.00	32.70	15	2,157	0.70%
2023/08/24	3	32.40	4	32.40	32.40	-1	2,160	-0.05%
2023/08/23	4	32.38	14	32.56	32.35	-10	2,166	-0.46%
2023/08/22	3.1	32.70	0	0.00	32.65	3.1	2,162	0.14%
2023/08/18	10.1	32.84	0	0.00	32.75	10.1	2,176	0.46%
2023/08/16	5	33.05	0	0.00	33.05	5	2,209	0.23%
2023/08/14	6	33.13	0	0.00	32.55	6	2,218	0.27%
2023/08/11	0	0.00	5	33.48	33.70	-5	2,204	-0.23%
2023/08/09	0	0.00	1	33.00	32.80	-1	2,180	-0.05%
2023/08/07	2	32.60	0	0.00	32.65	2	2,220	0.09%
2023/08/04	7	32.96	4	32.76	33.00	3	2,229	0.13%
2023/08/02	6	33.11	2	32.75	32.70	4	2,261	0.18%
2023/08/01	3	33.45	11	33.19	33.20	-8	2,272	-0.35%
2023/07/31	5.2	32.41	0	32.50	32.40	5.2	2,385	0.22%
2023/07/28	2	32.25	2	32.30	32.25	0	2,444	0.00%
2023/07/26	2	32.80	0	0.00	32.55	2	2,482	0.08%
2023/07/25	11	32.86	0	0.00	33.00	11	2,532	0.43%
2023/07/19	2	32.40	0	0.00	32.95	2	2,525	0.08%
2023/07/18	3	32.47	0	0.00	32.40	3	2,526	0.12%
2023/07/17	0	0.00	1	32.95	32.90	-1	2,535	-0.04%
2023/07/14	5	32.72	0	0.00	32.45	5	2,548	0.20%
2023/07/13	7	32.56	0	0.00	32.50	7	2,567	0.27%
2023/07/12	34	33.77	6	33.75	33.75	28	2,573	1.09%
2023/07/11	5	34.12	1	34.45	33.95	4	2,558	0.16%
2023/07/10	2	34.70	0	0.00	34.80	2	2,540	0.08%
2023/07/07	0	0.00	1	34.55	34.65	-1	2,548	-0.04%
2023/07/06	4	35.09	0	0.00	34.85	4	2,533	0.16%
2023/07/05	2	35.70	0	0.00	35.60	2	2,501	0.08%
2023/07/04	2	35.98	0	0.00	35.75	2	2,485	0.08%
2023/07/03	3	36.28	0	0.00	36.10	3	2,469	0.12%
2023/06/30	1	36.00	10	36.10	36.20	-9	2,450	-0.37%
2023/06/29	8	36.76	0	0.00	36.80	8	2,414	0.33%
2023/06/28	6.2	37.38	13.1	36.70	36.55	-6.9	2,392	-0.29%
2023/06/27	11	37.93	34	38.95	37.15	-23	2,350	-0.98%
2023/06/26	0	0.00	1	39.00	38.70	-1	2,114	-0.05%
2023/06/21	0	38.40	1.2	38.34	38.20	-1.2	2,083	-0.06%
2023/06/20	0.2	38.56	2	38.63	38.60	-1.8	2,052	-0.09%
2023/06/19	12	38.73	5	38.80	38.80	7	2,021	0.35%
2023/06/16	10.1	38.61	11	38.28	37.60	-0.9	1,952	-0.05%
2023/06/15	1	36.65	2	36.68	36.65	-1	1,771	-0.06%
2023/06/14	1	36.95	1	37.05	37.05	0	1,741	0.00%
2023/06/13	3	36.65	5.4	37.00	37.15	-2.4	1,725	-0.14%
2023/06/12	3	36.97	5	37.08	36.85	-2	1,649	-0.12%
2023/06/09	2	36.15	21	36.40	36.35	-19	1,575	-1.21%
2023/06/08	3	36.13	2	35.68	35.45	1	1,544	0.06%
2023/06/07	1	36.15	3	36.20	36.25	-2	1,506	-0.13%
2023/06/06	2	35.98	23	35.92	36.05	-21	1,487	-1.41%
2023/06/05	2	35.70	1.2	35.97	35.70	0.8	1,460	0.06%
2023/06/02	10	35.40	14	35.37	35.80	-4	1,415	-0.28%
2023/06/01	0	0.00	2	34.08	34.15	-2	1,296	-0.15%
2023/05/30	0	0.00	1	33.40	33.40	-1	1,285	-0.08%
2023/05/29	0	0.00	11	33.49	33.50	-11	1,284	-0.86%
2023/05/26	2	33.45	4	33.29	33.30	-2	1,299	-0.15%
2023/05/25	3	33.60	8	33.69	33.60	-5	1,305	-0.38%
2023/05/23	0	0.00	3	33.80	33.80	-3	1,303	-0.23%
2023/05/19	3	32.65	0	0.00	32.65	3	1,273	0.24%
2023/05/17	0	0.00	1	33.20	33.10	-1	1,276	-0.08%
2023/05/16	1	33.00	5	32.92	32.80	-4	1,313	-0.30%
2023/05/12	1	32.40	2	32.50	32.25	-1	1,365	-0.07%
2023/05/11	1	32.40	2	32.50	32.00	-1	1,367	-0.07%
2023/05/10	1	32.90	1	33.25	33.25	0	1,343	0.00%
2023/05/09	1	32.95	0	0.00	32.80	1	1,341	0.07%
2023/05/08	1	33.60	3	33.50	33.40	-2	1,330	-0.15%
2023/05/05	11	34.25	4	34.28	33.75	7	1,313	0.53%
2023/05/04	1	33.20	70.2	33.39	33.80	-69.2	1,186	-5.83%
2023/05/03	3	32.82	2	32.80	33.00	1	1,141	0.09%
2023/05/02	0	0.00	5	32.96	32.85	-5	1,139	-0.44%
2023/04/28	3	32.35	6	32.59	32.60	-3	1,143	-0.26%
2023/04/27	0	0.00	0	31.65	31.50	0	1,116	0.00%
2023/04/26	22	31.15	3	31.10	31.25	19	1,123	1.69%
2023/04/25	1	31.05	0	0.00	31.15	1	1,132	0.09%
2023/04/24	1	31.90	0	0.00	31.65	1	1,135	0.09%
2023/04/21	23	31.78	2	31.43	31.20	21	1,157	1.81%
2023/04/20	4	32.02	4	31.85	31.85	0	1,141	0.00%
2023/04/18	0.1	32.80	5	32.51	32.80	-4.9	1,113	-0.44%
2023/04/17	0	0.00	13	32.26	32.25	-13	1,101	-1.18%
2023/04/14	1	31.80	1	31.75	31.75	0	1,107	0.00%
2023/04/13	0	0.00	22	31.98	31.65	-22	1,144	-1.92%
2023/04/12	0	0.00	1	31.65	31.50	-1	1,162	-0.09%
2023/04/10	2	31.05	0	0.00	31.10	2	1,374	0.15%
2023/04/06	0	0.00	16	31.34	31.30	-16	2,019	-0.79%
2023/03/31	3	30.93	0	0.00	30.95	3	2,083	0.14%
2023/03/29	0	0.00	10	30.95	30.95	-10	2,188	-0.46%
2023/03/28	0	0.00	1	30.70	30.70	-1	2,277	-0.04%
2023/03/22	0	30.67	0	0.00	30.60	0	2,991	0.00%
2023/03/21	0	0.00	4	30.55	30.45	-4	3,623	-0.11%
2023/03/20	1	30.30	1	30.40	30.45	0	4,063	0.00%
2023/03/17	0	30.52	0	0.00	30.15	0	4,148	0.00%
2023/03/16	18	30.18	12	30.19	30.00	6	4,341	0.14%
2023/03/14	1	30.55	1	30.50	30.50	0	4,494	0.00%
2023/03/13	10	30.42	7.1	30.51	30.45	2.9	4,517	0.06%
2023/03/10	6	30.63	6.1	30.64	30.60	-0.1	4,527	0.00%
2023/03/09	6.1	31.08	2.7	31.18	31.15	3.4	4,520	0.08%
2023/03/08	10	31.25	4.7	31.22	31.10	5.3	4,510	0.12%
2023/03/07	6	31.68	3	31.60	31.55	3	4,494	0.07%
2023/03/06	15	31.94	16	31.94	31.85	-1	4,485	-0.02%
2023/03/03	2	32.00	1.1	31.90	31.95	0.9	4,476	0.02%
2023/03/02	1	31.75	10	31.70	31.90	-9	4,466	-0.20%
2023/03/01	0	0.00	5.5	31.68	31.50	-5.5	4,468	-0.12%
2023/02/24	13	31.43	0	0.00	31.25	13	4,471	0.29%
2023/02/23	3	31.72	0	0.00	31.85	3	4,452	0.07%
2023/02/22	5	31.80	0	0.00	31.80	5	4,445	0.11%
2023/02/21	0	32.00	0	0.00	31.90	0	4,442	0.00%
2023/02/20	4	32.03	0	0.00	32.00	4	4,436	0.09%
2023/02/17	3	32.02	0	0.00	32.05	3	4,429	0.07%
2023/02/16	7	32.16	0	0.00	32.15	7	4,421	0.16%
2023/02/15	0	0.00	1	32.55	32.25	-1	4,419	-0.02%
2023/02/14	3	32.30	26	32.21	32.50	-23	4,408	-0.52%
2023/02/13	24	32.09	14	32.39	32.30	10	4,363	0.23%
2023/02/10	4	31.48	15	31.50	31.50	-11	4,320	-0.25%
2023/02/09	13	32.07	2	32.08	31.85	11	4,305	0.26%
2023/02/08	5	32.00	2	32.05	31.95	3	4,295	0.07%
2023/02/07	2	31.98	5	31.65	31.75	-3	4,277	-0.07%
2023/02/06	22	31.92	16.6	31.70	31.90	5.4	4,261	0.13%
2023/02/03	0	31.75	10	31.75	31.55	-10	4,240	-0.24%
2023/02/02	1	31.45	10	31.63	31.65	-9	4,230	-0.21%
2023/02/01	0	0.00	12	31.25	31.45	-12	4,212	-0.28%
2023/01/31	13	30.59	0	0.00	31.00	13	4,195	0.31%
2023/01/30	3	30.62	0	0.00	30.45	3	4,177	0.07%
2023/01/17	5	31.01	0	0.00	30.90	5	4,140	0.12%
2023/01/16	1	31.40	1	31.20	31.50	0	4,109	0.00%
2023/01/13	4	30.99	0	0.00	30.85	4	4,099	0.10%
2023/01/12	4	31.19	0	0.00	31.00	4	4,090	0.10%
2023/01/11	25	31.76	2	31.68	31.35	23	4,076	0.56%
2023/01/10	3	31.90	1	31.85	31.85	2	4,048	0.05%
2023/01/09	2	31.80	5	31.90	32.00	-3	4,048	-0.07%
2023/01/06	1	32.25	0	0.00	31.85	1	4,041	0.02%
2023/01/05	8	32.09	1	32.30	31.85	7	4,036	0.17%
2023/01/04	2	32.43	0	0.00	32.25	2	4,013	0.05%
2023/01/03	6	32.56	1	32.65	32.60	5	3,992	0.13%
2022/12/30	4	33.19	28	33.19	33.15	-24	3,950	-0.61%
2022/12/29	43	33.69	21	33.56	33.35	22	3,914	0.56%
2022/12/28	30	34.60	14	34.28	33.55	16	3,845	0.42%
2022/12/27	47	35.57	65	35.52	35.00	-18	3,686	-0.49%
2022/12/26	3	35.93	14	36.60	36.60	-11	3,194	-0.34%
2022/12/23	5	33.62	6	33.61	33.30	-1	3,049	-0.03%
2022/12/22	3	32.37	2	32.98	33.15	1	3,018	0.03%
2022/12/21	2	32.85	4	32.96	33.00	-2	2,990	-0.07%
2022/12/20	8	32.97	7	32.99	32.45	1	2,939	0.03%
2022/12/19	24	34.56	7	34.39	33.90	17	2,865	0.59%
2022/12/16	10	34.60	24	34.84	34.45	-14	2,683	-0.52%
2022/12/15	17	34.35	11	34.11	34.05	6	2,517	0.24%
2022/12/14	27	34.56	19	34.70	34.80	8	2,439	0.33%
2022/12/13	41	35.91	43.1	35.75	35.90	-2.1	2,189	-0.09%
2022/12/12	31	34.12	32.1	34.32	34.50	-1.1	1,583	-0.07%
2022/12/09	9	32.37	17	32.20	32.80	-8	1,159	-0.69%
2022/12/08	17	32.59	48	32.40	32.50	-31	1,098	-2.82%
2022/12/07	6	31.51	32	31.50	31.80	-26	926	-2.81%
2022/12/06	22	30.93	1	30.60	30.60	21	853	2.46%
2022/12/05	8	30.66	4	30.74	30.80	4	817	0.49%
2022/12/02	3	30.25	7	30.15	30.15	-4	804	-0.50%
2022/12/01	0	29.90	2	29.78	29.65	-2	796	-0.25%
2022/11/30	0	0.00	2	29.60	29.45	-2	836	-0.24%
2022/11/29	0	0.00	5.1	29.22	29.25	-5.1	869	-0.58%
2022/11/28	0	29.45	0	0.00	29.15	0	922	0.00%
2022/11/25	0	29.20	0	0.00	29.10	0	984	0.00%
2022/11/24	1	29.60	0	0.00	29.55	1	1,112	0.09%
2022/11/23	2	30.05	2	30.05	30.05	0	1,173	0.00%
2022/11/22	0.1	29.55	2	29.50	29.35	-2	1,351	-0.15%
2022/11/21	1	29.75	0	0.00	29.75	1	1,506	0.07%
2022/11/18	1	29.50	0	0.00	29.50	1	1,606	0.06%
2022/11/17	2	29.55	5	29.36	29.15	-3	1,755	-0.17%
2022/11/16	0	29.05	0	0.00	28.90	0	2,430	0.00%
2022/11/11	0	0.00	10	29.15	29.00	-10	2,858	-0.35%
2022/11/10	0	0.00	6	28.80	28.75	-6	2,863	-0.21%
2022/11/09	1	28.85	5	29.10	28.80	-4	2,882	-0.14%
2022/11/08	4	28.91	5	28.70	29.15	-1	2,890	-0.03%
2022/11/04	5.1	28.00	0	0.00	28.30	5.1	2,880	0.18%
2022/11/02	0	0.00	2	28.50	28.40	-2	2,891	-0.07%
2022/11/01	0	28.45	1	28.20	28.35	-1	2,892	-0.03%
2022/10/31	3	27.83	0	0.00	27.90	3	2,891	0.10%
2022/10/28	1	27.70	0	0.00	27.80	1	2,906	0.03%
2022/10/27	0	27.90	50	27.87	28.10	-50	2,919	-1.71%
2022/10/25	6	27.71	0	0.00	27.70	6	2,958	0.20%
2022/10/24	1	27.80	0	0.00	27.70	1	2,958	0.03%
2022/10/21	1	27.85	0	0.00	27.65	1	2,961	0.03%
2022/10/20	1	27.80	0	0.00	27.75	1	2,959	0.03%
2022/10/19	5	28.40	0	0.00	27.85	5	2,958	0.17%
2022/10/13	3	27.92	1	28.05	27.70	2	2,960	0.07%
2022/10/11	10	28.19	12	28.17	28.25	-2	2,944	-0.07%
2022/10/07	15	29.13	1	29.30	28.95	14	2,940	0.48%
2022/10/06	0	0.00	6	28.96	28.95	-6	2,945	-0.20%
2022/10/04	1	29.35	0	0.00	29.30	1	2,957	0.03%
2022/10/03	2	28.95	0	0.00	29.00	2	2,974	0.07%
2022/09/30	5	29.00	0	0.00	29.10	5	2,984	0.17%
2022/09/29	1	28.80	0	0.00	28.95	1	2,999	0.03%
2022/09/28	1.2	29.25	0	0.00	28.75	1.2	2,974	0.04%
2022/09/27	1	29.35	0	0.00	30.05	1	2,970	0.03%
2022/09/26	6	29.54	12	29.66	29.50	-6	2,976	-0.20%
2022/09/22	9	31.13	0	0.00	31.25	9	2,998	0.30%
2022/09/21	0	0.00	20	31.00	30.70	-20	3,025	-0.66%
2022/09/20	1	31.20	0	0.00	31.25	1	3,044	0.03%
2022/09/19	8	31.40	0	0.00	31.15	8	3,077	0.26%
2022/09/16	5	32.30	0	0.00	32.25	5	3,120	0.16%
2022/09/15	0	0.00	1	32.85	32.80	-1	3,141	-0.03%
2022/09/14	1	33.40	0	0.00	33.40	1	3,140	0.03%
2022/09/12	12	33.00	0	0.00	33.05	12	3,132	0.38%
2022/09/08	0	0.00	0.3	32.70	32.80	-0.3	3,125	-0.01%
2022/09/06	7	32.37	111	32.86	32.65	-104	3,141	-3.31%	大賣/鉅額交易
2022/09/05	0.2	33.70	23	33.74	33.25	-22.8	3,105	-0.73%
2022/09/02	24	34.00	15	33.79	33.85	9	3,074	0.29%
2022/09/01	3	33.65	0	0.00	33.85	3	3,026	0.10%
2022/08/31	12	34.13	5	34.43	34.05	7	2,962	0.24%
2022/08/30	33	33.73	52	33.80	34.10	-19	2,833	-0.67%
2022/08/29	155	33.65	14	34.06	33.65	141	2,769	5.09%	大買/鉅額交易
2022/08/26	28	33.07	16	33.47	33.10	12	2,582	0.46%
2022/08/25	11	31.70	14.1	32.34	32.45	-3.1	2,418	-0.13%
2022/08/24	16	32.24	6	32.14	32.30	10	2,321	0.43%
2022/08/23	73	34.48	63	33.03	33.10	10	2,170	0.46%
2022/08/22	0	0.00	33.6	34.07	34.35	-33.6	1,497	-2.24%
2022/08/19	14	30.68	55	31.21	31.25	-41	1,257	-3.26%
2022/08/18	10	29.93	3.1	30.00	29.75	6.9	1,096	0.63%
2022/08/17	0	0.00	1	29.35	29.55	-1	1,074	-0.09%
2022/08/16	0	0.00	9	29.48	29.60	-9	1,074	-0.84%
2022/08/15	1	28.75	7	29.01	29.00	-6	1,054	-0.57%
2022/08/11	2	28.55	1	28.50	28.55	1	1,057	0.09%
2022/08/10	1	28.55	3	28.63	28.55	-2	1,069	-0.19%
2022/08/09	1	28.50	0	0.00	28.20	1	1,066	0.09%
2022/08/04	5	27.85	0	0.00	27.75	5	1,109	0.45%
2022/08/03	2	28.00	0	0.00	28.00	2	1,110	0.18%
2022/08/02	2	28.30	0	0.00	28.25	2	1,129	0.18%
2022/08/01	5	29.25	2	28.98	28.70	3	1,150	0.26%
2022/07/28	3	28.30	3	28.20	28.20	0	1,222	0.00%
2022/07/27	2	28.50	2	28.35	28.35	0	1,261	0.00%
2022/07/26	2	28.30	2	28.50	28.50	0	1,298	0.00%
2022/07/21	2	28.15	2	28.30	28.30	0	1,814	0.00%
2022/07/20	2	28.50	0	0.00	28.50	2	1,984	0.10%
2022/07/18	0	0.00	0.6	28.40	28.50	-0.6	3,057	-0.02%
2022/07/14	5	28.17	2	28.10	28.15	3	3,503	0.09%
2022/07/13	2	28.20	0	0.00	28.25	2	3,943	0.05%
2022/07/12	2	28.00	1	28.75	28.15	1	4,219	0.02%
2022/07/11	4	28.45	0	0.00	28.75	4	4,220	0.09%
2022/07/08	0	0.00	0.4	29.50	29.40	-0.4	4,206	-0.01%
2022/07/07	0	0.00	14	29.49	30.00	-14	4,204	-0.33%
2022/07/06	0	0.00	1.1	29.28	29.10	-1.1	4,210	-0.03%
2022/07/05	0	0.00	5	29.84	29.95	-5	4,319	-0.12%
2022/07/04	0	0.00	1	28.80	29.10	-1	4,413	-0.02%
2022/07/01	2	28.95	0	0.00	28.70	2	4,409	0.05%
2022/06/30	15	29.93	2	29.88	29.75	13	4,393	0.30%
2022/06/29	3	29.92	14.2	30.38	30.40	-11.2	4,365	-0.26%
2022/06/28	1	29.90	4	30.04	30.00	-3	4,321	-0.07%
2022/06/27	10	29.87	8	30.08	30.10	2	4,288	0.05%
2022/06/24	3	30.10	13	29.95	30.00	-10	4,252	-0.24%
2022/06/23	2	29.60	12	29.38	29.10	-10	4,192	-0.24%
2022/06/22	0	0.00	3	29.03	28.55	-3	4,154	-0.07%
2022/06/21	0	0.00	8	28.11	28.85	-8	4,133	-0.19%
2022/06/20	0	0.00	12	28.15	27.65	-12	4,117	-0.29%
2022/06/17	6	28.42	0	0.00	28.50	6	4,081	0.15%
2022/06/16	2	28.90	2	28.75	28.90	0	4,069	0.00%
2022/06/15	0	0.00	0.2	28.20	28.35	-0.2	4,045	0.00%
2022/06/13	1	27.95	0	0.00	27.95	1	4,022	0.02%
2022/06/10	2	28.45	2	28.45	28.45	0	4,019	0.00%
2022/06/09	0	0.00	5	28.17	28.35	-5	4,015	-0.12%
2022/06/08	2	28.20	2	28.25	28.25	0	4,015	0.00%
2022/06/02	0	0.00	1	28.05	28.00	-1	4,027	-0.02%
2022/06/01	1	28.15	4	28.01	28.15	-3	4,032	-0.07%
2022/05/31	0	0.00	1	28.00	28.00	-1	4,027	-0.02%
2022/05/27	2	28.05	1.1	28.00	27.95	0.9	4,016	0.02%
2022/05/26	2	28.05	1	28.05	28.05	1	4,020	0.02%
2022/05/24	3	27.83	0	0.00	28.20	3	4,071	0.07%
2022/05/23	9	28.04	1	28.00	28.00	8	4,136	0.19%
2022/05/20	1	28.15	0	0.00	28.10	1	4,287	0.02%
2022/05/19	5	28.20	8	28.39	27.90	-3	4,395	-0.07%
2022/05/18	11	28.39	11	28.50	28.65	0	4,382	0.00%
2022/05/17	7	28.00	3	28.00	28.10	4	4,370	0.09%
2022/05/16	0	0.00	1	28.20	28.15	-1	4,367	-0.02%
2022/05/13	1	27.65	1	27.65	27.80	0	4,360	0.00%
2022/05/12	13	27.67	66	27.50	27.50	-53	4,351	-1.22%
2022/05/11	5	27.98	2	28.15	27.75	3	4,325	0.07%
2022/05/10	12	27.92	27	27.76	28.10	-15	4,309	-0.35%
2022/05/09	13	28.78	4	28.91	28.50	9	4,289	0.21%
2022/05/06	6.1	29.32	7	29.07	29.15	-0.9	4,287	-0.02%
2022/05/05	2	29.20	13	29.22	29.25	-11	4,242	-0.26%
2022/05/04	4	29.18	15.1	29.11	28.90	-11.1	4,186	-0.26%
2022/05/03	2	29.83	5	30.03	29.50	-3	4,162	-0.07%
2022/04/29	6	30.00	19	29.95	30.00	-13	4,132	-0.31%
2022/04/28	18	30.26	3	30.53	30.50	15	4,108	0.37%
2022/04/27	14	31.04	33	30.81	31.00	-19	4,003	-0.47%
2022/04/26	42	30.49	15.1	30.50	29.50	26.9	3,741	0.72%
2022/04/25	119.1	33.42	54	34.54	31.20	65.1	3,592	1.81%	大買/
2022/04/22	45	33.54	53	33.51	32.95	-8	3,005	-0.27%
2022/04/21	30	31.73	36	31.71	31.90	-6	2,520	-0.24%
2022/04/20	21	30.43	5	30.41	30.20	16	2,245	0.71%
2022/04/19	37	31.83	25	32.99	30.00	12	2,070	0.58%
2022/04/18	15	30.36	39	30.97	31.50	-24	1,631	-1.47%
2022/04/15	1	28.35	1	28.65	28.65	0	1,368	0.00%
2022/04/14	1.2	28.34	0	0.00	28.20	1.2	1,368	0.09%
2022/04/13	4	28.08	4.5	28.14	28.05	-0.5	1,371	-0.04%
2022/04/12	1.1	28.06	5	28.10	28.25	-3.9	1,380	-0.28%
2022/04/11	42	29.62	18	29.58	29.15	24	1,366	1.76%
2022/04/08	5	29.70	20	29.60	29.75	-15	1,306	-1.15%
2022/04/07	1	28.90	1	28.75	28.75	0	1,203	0.00%
2022/04/06	0	0.00	9	28.65	28.75	-9	1,201	-0.75%
2022/04/01	0	0.00	3	28.40	28.30	-3	1,199	-0.25%
2022/03/31	5	28.29	0	0.00	28.25	5	1,205	0.41%
2022/03/30	0	0.00	1	28.55	28.50	-1	1,208	-0.08%
2022/03/28	7	28.32	5	28.70	28.20	2	1,214	0.16%
2022/03/25	0.1	28.20	0	0.00	28.35	0.1	1,208	0.01%
2022/03/24	0	0.00	3	28.52	28.45	-3	1,213	-0.25%
2022/03/23	0	0.00	4	28.33	28.30	-4	1,219	-0.33%
2022/03/22	2	28.00	0	0.00	28.10	2	1,226	0.16%
2022/03/21	0	0.00	2	28.10	28.15	-2	1,235	-0.16%
2022/03/18	0	0.00	3	28.15	28.10	-3	1,251	-0.24%
2022/03/17	0	0.00	6	27.97	27.95	-6	1,261	-0.48%
2022/03/15	4	27.72	4.2	27.91	27.60	-0.1	1,283	-0.01%
2022/03/14	4	27.75	2	27.88	27.95	2	1,299	0.15%
2022/03/11	3	27.92	0	0.00	27.90	3	1,304	0.23%
2022/03/10	0	0.00	19	28.10	28.10	-19	1,310	-1.45%
2022/03/09	5	27.72	4	27.79	27.70	1	1,312	0.08%
2022/03/08	3	27.80	1	28.00	27.75	2	1,317	0.15%
2022/03/07	9	28.26	0	0.00	28.10	9	1,318	0.68%
2022/03/04	4.1	28.58	0	0.00	28.55	4.1	1,331	0.31%
2022/03/03	1	28.65	1	28.85	28.70	0	1,428	0.00%
2022/03/02	5	28.59	2	28.75	28.75	3	1,470	0.20%
2022/03/01	2	28.70	0	0.00	28.75	2	1,488	0.13%
2022/02/25	7	28.76	2	28.75	28.70	5	1,494	0.33%
2022/02/24	8	28.94	3	28.65	28.50	5	1,507	0.33%
2022/02/23	4.1	30.43	2	30.93	30.15	2.1	1,469	0.14%
2022/02/22	21.1	30.17	13	30.13	30.00	8.1	1,409	0.57%
2022/02/21	13	29.85	10	29.78	29.80	3	1,275	0.23%
2022/02/18	1	28.70	1	28.90	28.80	0	1,210	0.00%
2022/02/17	3	28.95	7	29.16	29.00	-4	1,242	-0.32%
2022/02/16	2	28.80	3	28.97	29.00	-1	1,269	-0.08%
2022/02/15	2	28.75	4	28.91	28.85	-2	1,292	-0.15%
2022/02/14	7	28.67	6	28.68	28.70	1	1,329	0.08%
2022/02/11	6	29.03	0	0.00	29.00	6	1,363	0.44%
2022/02/10	0	0.00	3	29.17	29.35	-3	1,441	-0.21%
2022/02/09	0	0.00	5	29.30	29.35	-5	1,486	-0.34%
2022/02/08	3	29.15	8	29.51	29.15	-5	1,561	-0.32%
2022/02/07	2	28.60	6	28.84	28.75	-4	1,803	-0.22%
2022/01/26	5	28.59	0	0.00	28.55	5	1,858	0.27%
2022/01/25	1	28.85	3	28.90	28.70	-2	1,880	-0.11%
2022/01/24	3	28.65	0	0.00	28.80	3	1,909	0.16%
2022/01/21	7	29.41	3	29.80	29.10	4	1,938	0.21%
2022/01/20	14	28.97	18	29.40	29.70	-4	1,955	-0.20%
2022/01/19	5	28.97	29	29.15	29.70	-24	1,992	-1.20%
2022/01/18	7.1	28.30	0	0.00	28.10	7.1	2,544	0.28%
2022/01/17	3	28.60	0	0.00	28.55	3	2,531	0.12%
2022/01/14	9	28.63	0	0.00	28.60	9	2,537	0.35%
2022/01/13	2	28.85	9	28.97	28.90	-7	2,566	-0.27%
2022/01/12	3	28.65	0	0.00	28.80	3	2,585	0.12%
2022/01/11	3	28.70	6	28.72	28.70	-3	2,609	-0.11%
2022/01/10	9	28.85	13	29.07	28.90	-4	2,650	-0.15%
2022/01/07	6	28.64	2	28.95	28.80	4	2,681	0.15%
2022/01/06	4	28.79	3	29.00	28.80	1	2,699	0.04%
2022/01/05	15	28.88	0	0.00	28.75	15	2,726	0.55%
2022/01/04	1	29.40	1	29.25	29.25	0	2,731	0.00%
2022/01/03	5	29.20	25	29.33	29.40	-20	2,749	-0.73%
2021/12/30	2.2	28.89	0	0.00	28.90	2.2	2,728	0.08%
2021/12/29	6	28.76	6	28.90	28.80	0	2,828	0.00%
2021/12/28	1	28.70	0	0.00	28.75	1	2,956	0.03%
2021/12/27	3	28.65	2	28.70	28.75	1	3,111	0.03%
2021/12/24	4	28.68	0	0.00	28.70	4	3,545	0.11%
2021/12/23	1	28.70	1	28.95	28.85	0	3,875	0.00%
2021/12/22	0	0.00	22	28.81	28.90	-22	3,946	-0.56%
2021/12/21	2	28.65	2	28.95	28.75	0	4,004	0.00%
2021/12/20	3	28.65	0	0.00	28.75	3	4,092	0.07%
2021/12/17	0	0.00	1	28.65	28.75	-1	4,126	-0.02%
2021/12/16	8	28.67	0	0.00	28.60	8	4,165	0.19%
2021/12/15	9	28.65	0	0.00	28.60	9	4,189	0.21%
2021/12/14	11	28.83	2	29.15	28.70	9	4,260	0.21%
2021/12/13	5	28.97	21	29.10	29.10	-16	4,401	-0.36%
2021/12/10	11	29.09	15	29.12	29.05	-4	4,975	-0.08%
2021/12/09	4	28.86	2	29.13	28.85	2	5,078	0.04%
2021/12/08	3	28.82	21.1	29.11	28.90	-18.1	5,089	-0.36%
2021/12/07	3	28.77	2	28.78	28.75	1	5,094	0.02%
2021/12/06	2	28.78	4	28.80	28.75	-2	5,184	-0.04%
2021/12/03	4	28.71	1	28.90	28.85	3	5,252	0.06%
2021/12/02	5	28.78	0	0.00	28.70	5	5,265	0.09%
2021/12/01	2	28.85	0	0.00	28.85	2	5,289	0.04%
2021/11/30	19	28.95	0	0.00	28.95	19	5,310	0.36%
2021/11/29	38	29.36	7	29.78	29.10	31	5,306	0.58%
2021/11/26	4	28.93	11	29.24	29.00	-7	5,236	-0.13%
2021/11/25	4	29.02	4	29.19	28.95	0	5,221	0.00%
2021/11/24	13	28.75	25	28.84	29.10	-12	5,239	-0.23%
2021/11/23	8	28.80	2	29.23	28.65	6	5,394	0.11%
2021/11/22	1	28.95	2	29.05	28.90	-1	5,409	-0.02%
2021/11/19	7	28.98	2	29.10	28.90	5	5,514	0.09%
2021/11/18	3	28.97	25	29.12	29.15	-22	5,582	-0.39%
2021/11/17	13	28.89	2	28.93	28.95	11	5,625	0.20%
2021/11/16	11	29.41	5.1	29.70	29.60	5.9	5,615	0.10%
2021/11/15	5	29.04	3	29.10	29.25	2	5,632	0.04%
2021/11/12	1	29.00	56	29.18	29.10	-55	5,637	-0.98%
2021/11/11	5	29.41	4	29.71	29.20	1	5,662	0.02%
2021/11/10	11	29.91	10	29.82	29.85	1	5,699	0.02%
2021/11/09	15.3	30.40	34	30.05	30.30	-18.7	5,756	-0.32%
2021/11/08	3	29.88	7	30.01	29.75	-4	5,760	-0.07%
2021/11/05	17	30.31	22	30.24	30.10	-5	5,913	-0.08%
2021/11/04	78	30.10	29.3	30.37	29.80	48.7	6,189	0.79%
2021/11/03	9	29.19	0	0.00	29.35	9	6,994	0.13%
2021/11/02	1.1	28.99	3.2	28.81	28.80	-2.1	7,502	-0.03%
2021/11/01	20	28.95	2	28.90	28.85	18	7,891	0.23%
2021/10/29	11	28.95	4	29.08	29.20	7	8,197	0.09%
2021/10/28	5	28.81	13	28.82	29.10	-8	8,368	-0.10%
2021/10/27	34.1	29.16	29	29.13	29.25	5.1	8,316	0.06%
2021/10/26	127.3	28.90	148.5	28.97	28.90	-21.2	8,225	-0.26%	大買/大賣/
2021/10/25	1	31.90	3.2	31.90	31.90	-2.2	7,631	-0.03%
2021/10/22	6	35.40	0.5	35.40	35.40	5.5	7,637	0.07%
2021/10/20	19.1	38.59	1	39.00	39.30	18.1	7,631	0.24%
2021/10/19	6	38.29	3	38.30	38.50	3	7,597	0.04%
2021/10/15	20	37.93	82	38.60	37.85	-62	7,552	-0.82%
2021/10/14	2	38.20	4	38.40	38.50	-2	7,562	-0.03%
2021/10/13	10	37.36	2	37.15	37.05	8	7,526	0.11%
2021/10/12	2	37.90	10	37.76	37.50	-8	7,494	-0.11%
2021/10/08	15.1	37.17	10	37.40	37.10	5.1	7,460	0.07%
2021/10/07	6	38.09	10.2	38.01	37.95	-4.2	7,440	-0.06%
2021/10/06	3	37.32	5	37.05	36.90	-2	7,413	-0.03%
2021/10/05	22	36.83	12	35.26	37.50	10	7,376	0.14%
2021/10/04	54	38.10	19	37.83	36.40	35	7,274	0.48%
2021/10/01	19	40.31	16	40.64	39.90	3	7,139	0.04%
2021/09/30	82.2	41.55	81	40.58	40.70	1.2	6,982	0.02%
2021/09/29	45	41.81	77	41.91	42.20	-32	6,548	-0.49%
2021/09/28	24	39.73	36.4	39.65	39.40	-12.4	6,237	-0.20%
2021/09/27	14	39.03	21	39.18	38.65	-7	6,168	-0.11%
2021/09/24	11	39.45	24	38.79	40.00	-13	6,112	-0.21%
2021/09/23	3	37.45	0	0.00	37.85	3	6,041	0.05%
2021/09/22	5	37.77	7	37.35	37.05	-2	6,012	-0.03%
2021/09/17	10.5	37.41	2.5	37.40	37.40	8	5,968	0.13%
2021/09/16	22	38.18	20	38.57	37.90	2	5,938	0.03%
2021/09/15	20	37.35	20	38.07	38.05	0	5,869	0.00%
2021/09/14	93.4	40.78	84.1	41.62	37.50	9.3	5,715	0.16%
2021/09/13	18	37.29	16.1	38.58	39.25	1.9	5,142	0.04%
2021/09/10	11	36.07	0	0.00	35.70	11	5,031	0.22%
2021/09/09	9	36.34	9	36.28	36.10	0	5,024	0.00%
2021/09/08	10	37.13	14	37.05	36.65	-4	5,004	-0.08%
2021/09/07	3	35.87	23	37.20	37.30	-20	4,914	-0.41%
2021/09/06	2	35.23	2	35.43	35.10	0	4,855	0.00%
2021/09/03	12	35.80	5	35.21	35.15	7	4,851	0.14%
2021/09/02	11	36.63	20.1	36.63	36.10	-9.1	4,837	-0.19%
2021/09/01	16	37.19	3	37.08	37.00	13	4,823	0.27%
2021/08/31	15	37.59	9	37.76	37.30	6	4,831	0.12%
2021/08/30	10	37.28	3.1	37.92	38.00	6.9	4,905	0.14%
2021/08/27	21	37.70	4	37.84	37.40	17	4,901	0.35%
2021/08/26	35	38.77	29	39.71	38.05	6	4,869	0.12%
2021/08/25	2	37.00	6	37.59	36.85	-4	4,715	-0.08%
2021/08/24	21	37.33	11	37.24	37.15	10	4,695	0.21%
2021/08/23	41	40.62	29	41.13	39.85	12	4,615	0.26%
2021/08/20	20	39.08	13.2	38.78	39.85	6.8	4,551	0.15%
2021/08/19	37	36.49	9	37.23	36.25	28	4,501	0.62%
2021/08/17	12	36.68	1.4	36.09	36.05	10.7	4,475	0.24%
2021/08/16	7	37.76	13	38.65	37.35	-6	4,493	-0.13%
2021/08/13	3	39.00	28	39.01	39.40	-25	4,474	-0.56%
2021/08/12	20	37.93	101	38.35	39.00	-81	4,456	-1.82%	大賣/
2021/08/11	25.5	37.11	29.9	37.86	36.30	-4.4	4,443	-0.10%
2021/08/10	16.1	39.81	94	39.61	38.25	-77.9	4,575	-1.70%
2021/08/09	33.1	43.52	40.2	44.07	42.50	-7.1	4,470	-0.16%
2021/08/06	119.1	43.59	84.1	43.34	43.85	35	4,356	0.80%	大買/
2021/08/05	77.4	41.78	54	42.48	42.95	23.3	3,361	0.69%
2021/08/04	37.2	37.54	81	38.38	39.05	-43.8	2,912	-1.50%
2021/08/03	83	34.66	52.9	35.06	35.50	30.1	2,505	1.20%
2021/08/02	49	31.93	54.6	32.07	32.30	-5.6	2,160	-0.26%
2021/07/30	25	29.49	1	29.50	29.40	24	1,958	1.23%
2021/07/28	10	28.70	1	29.00	28.90	9	1,968	0.46%
2021/07/27	0	0.00	48	29.34	29.20	-48	2,002	-2.40%
2021/07/26	4	29.00	0	0.00	28.95	4	2,021	0.20%
2021/07/22	1	28.90	0	0.00	28.75	1	2,037	0.05%
2021/07/21	21	28.91	1	29.20	28.80	20	2,076	0.96%
2021/07/20	16.1	30.51	6	30.44	29.40	10.1	2,076	0.48%
2021/07/19	8	29.42	1	29.65	29.70	7	2,026	0.35%
2021/07/16	3	28.80	0	0.00	28.85	3	2,030	0.15%
2021/07/15	0	0.00	4	28.65	28.80	-4	2,056	-0.19%
2021/07/14	7	28.54	5	28.50	28.50	2	2,072	0.10%
2021/07/13	22	28.90	0	0.00	28.90	22	2,080	1.06%
2021/07/12	0	0.00	1	29.05	29.20	-1	2,081	-0.05%
2021/07/09	11	29.36	1	29.00	29.05	10	2,082	0.48%
2021/07/08	0	0.00	2	29.10	29.05	-2	2,101	-0.10%
2021/07/07	0	0.00	0.3	29.00	28.95	-0.3	2,143	-0.01%
2021/07/06	2	29.00	0	29.20	29.05	2	2,229	0.09%
2021/07/05	9	29.26	0	29.30	29.40	9	2,242	0.40%
2021/07/02	0	0.00	3	29.05	29.05	-3	2,231	-0.13%
2021/07/01	9	29.16	0	29.38	29.05	9	2,262	0.40%
2021/06/30	5	29.00	7	29.04	29.35	-2	2,270	-0.09%
2021/06/29	30	29.25	0	29.30	29.40	30	2,260	1.33%
2021/06/25	0	0.00	0.3	29.90	29.90	-0.3	2,265	-0.01%
2021/06/24	0	0.00	10	29.70	29.95	-10	2,321	-0.43%
2021/06/22	6	29.44	11	29.62	29.40	-5	2,334	-0.22%
2021/06/21	14	29.91	0	0.00	29.65	14	2,360	0.59%
2021/06/18	1	30.10	2	30.05	30.05	-1	2,369	-0.04%
2021/06/17	4	30.29	29	30.21	30.25	-25	2,370	-1.05%
2021/06/16	0	0.00	9	30.35	30.20	-9	2,379	-0.38%
2021/06/15	13	30.48	0	0.00	30.35	13	2,398	0.54%
2021/06/11	21	31.49	0	0.00	30.95	21	2,451	0.86%
2021/06/10	0	0.00	5	31.70	31.55	-5	2,444	-0.20%
2021/06/09	6	31.83	12	31.43	31.40	-6	2,439	-0.25%
2021/06/08	4	31.70	21	31.87	31.60	-17	2,432	-0.70%
2021/06/07	22	31.36	43	31.14	31.40	-21	2,414	-0.87%
2021/06/04	6	30.68	5	30.76	30.55	1	2,323	0.04%
2021/06/03	0	0.00	1	30.30	30.25	-1	2,307	-0.04%
2021/06/02	13	30.02	1	30.00	30.05	12	2,315	0.52%
2021/06/01	13	30.08	14	30.35	30.45	-1	2,337	-0.04%
2021/05/31	14	30.44	4.1	30.46	30.45	9.9	2,329	0.43%
2021/05/28	14	31.05	12	30.98	31.10	2	2,314	0.09%
2021/05/27	0	0.00	5	31.49	31.30	-5	2,310	-0.22%
2021/05/26	4	31.35	4	31.51	31.35	0	2,323	0.00%
2021/05/25	15	31.06	27	30.96	31.05	-12	2,399	-0.50%
2021/05/24	74	32.05	20	33.50	31.65	54	2,535	2.13%
2021/05/21	5.1	31.35	2.1	31.46	31.75	2.9	2,738	0.11%
2021/05/20	4	32.45	6	32.48	31.35	-2	2,872	-0.07%
2021/05/19	40	32.10	52	32.52	32.00	-12	2,901	-0.41%
2021/05/18	17.2	34.56	24	33.71	33.95	-6.8	2,842	-0.24%
2021/05/17	4	34.75	6	34.58	34.75	-2	2,639	-0.08%
2021/05/14	18	33.33	94	33.11	31.60	-76	2,571	-2.95%
2021/05/13	10	34.80	8	34.80	34.80	2	2,326	0.09%
2021/05/12	39	31.58	14	31.56	31.65	25	2,247	1.11%
2021/05/11	19	29.00	6	28.87	28.80	13	2,141	0.61%
2021/05/10	3	29.80	7	29.39	29.40	-4	2,142	-0.19%
2021/05/07	1	28.95	0	0.00	29.15	1	2,149	0.05%
2021/05/06	4	29.01	0	0.00	28.70	4	2,157	0.19%
2021/05/05	3.4	29.46	5	29.13	28.95	-1.6	2,158	-0.07%
2021/05/04	0.2	30.50	1	31.00	29.00	-0.8	2,161	-0.04%
2021/05/03	3	31.48	2	31.48	31.30	1	2,170	0.05%
2021/04/29	0	0.00	24	31.10	30.95	-24	2,168	-1.11%
2021/04/28	2	31.00	5	31.25	30.95	-3	2,177	-0.14%
2021/04/27	5	31.65	14	31.69	31.25	-9	2,194	-0.41%
2021/04/23	1	31.00	1	31.05	30.85	0	2,184	0.00%
2021/04/22	0	0.00	5	31.18	31.00	-5	2,198	-0.23%
2021/04/21	1	31.85	11	31.82	31.60	-10	2,188	-0.46%
2021/04/20	0	0.00	36	31.20	31.45	-36	2,200	-1.64%
2021/04/19	2	31.00	0	0.00	31.15	2	2,256	0.09%
2021/04/16	2	31.15	12	31.16	31.25	-10	2,268	-0.44%
2021/04/14	2	31.90	1	31.00	30.95	1	2,274	0.04%
2021/04/13	1	32.45	2	31.88	31.75	-1	2,275	-0.04%
2021/04/12	10	32.40	24	32.02	32.25	-14	2,242	-0.62%
2021/04/09	1	31.45	22	31.09	31.20	-21	2,172	-0.97%
2021/04/08	0	0.00	9	31.05	31.10	-9	2,190	-0.41%
2021/04/07	0	0.00	4.7	31.02	31.05	-4.7	2,227	-0.21%
2021/04/06	1	31.05	3	31.12	31.00	-2	2,211	-0.09%
2021/04/01	3	31.30	0	0.00	31.30	3	2,215	0.14%
2021/03/31	4	31.45	0	0.00	31.35	4	2,223	0.18%
2021/03/30	4	31.66	2.3	31.59	31.60	1.7	2,263	0.08%
2021/03/29	2	31.85	4	32.13	31.55	-2	2,499	-0.08%
2021/03/26	0.3	31.00	0	0.00	31.10	0.3	2,530	0.01%
2021/03/25	0	0.00	6	31.32	31.20	-6	2,530	-0.24%
2021/03/24	16	31.65	6	31.62	31.30	10	2,526	0.40%
2021/03/23	6	31.03	6	31.45	31.10	0	2,497	0.00%
2021/03/22	0	0.00	1	30.85	31.00	-1	2,520	-0.04%
2021/03/19	7	31.01	5	31.10	31.10	2	2,520	0.08%
2021/03/18	0.3	31.24	1	31.70	31.75	-0.7	2,523	-0.03%
2021/03/17	12.5	31.44	13	31.46	31.75	-0.5	2,524	-0.02%
2021/03/16	2	30.45	0	0.00	30.50	2	2,468	0.08%
2021/03/15	8	30.69	5.2	30.55	30.55	2.8	2,472	0.11%
2021/03/11	0	0.00	3	30.90	30.80	-3	2,518	-0.12%
2021/03/10	5	31.00	7	30.79	30.70	-2	2,545	-0.08%
2021/03/09	40	30.75	0	0.00	30.75	40	2,548	1.57%
2021/03/08	0	0.00	1	30.90	30.85	-1	2,555	-0.04%
2021/03/05	51	30.81	18	31.01	30.75	33	2,551	1.29%
2021/03/04	27	30.80	3	30.97	30.45	24	2,529	0.95%
2021/03/03	3	30.93	4	31.28	30.90	-1	2,537	-0.04%
2021/03/02	7	31.21	6	31.32	30.90	1	2,540	0.04%
2021/02/26	0	0.00	1	31.90	31.40	-1	2,540	-0.04%
2021/02/25	15	32.02	18	32.21	31.60	-3	2,529	-0.12%
2021/02/24	22	31.98	27.2	32.26	31.40	-5.2	2,446	-0.21%
2021/02/23	30	33.22	73	33.50	31.20	-43	2,303	-1.87%
2021/02/22	24	33.00	25	33.09	33.40	-1	2,156	-0.05%
2021/02/19	32	29.60	16	29.91	30.40	16	2,099	0.76%
2021/02/18	12	27.87	8	28.23	28.30	4	2,028	0.20%
2021/02/17	2	27.20	0	0.00	27.30	2	2,013	0.10%
2021/02/05	14	27.79	1	27.05	27.40	13	2,017	0.64%
2021/02/04	1	27.10	0	0.00	27.10	1	2,008	0.05%
2021/02/03	0	0.00	1	27.30	27.10	-1	2,017	-0.05%
2021/02/02	8	26.69	3	27.03	27.15	5	2,036	0.25%
2021/02/01	3	27.30	0	0.00	26.65	3	2,035	0.15%
2021/01/29	4	27.13	0	0.00	26.70	4	2,032	0.20%
2021/01/28	3	28.00	0	0.00	27.70	3	2,065	0.15%
2021/01/27	3	28.17	0	0.00	28.15	3	2,066	0.15%
2021/01/26	1	28.60	1	29.20	28.65	0	2,073	0.00%
2021/01/25	5	28.68	5	29.06	29.20	0	2,128	0.00%
2021/01/22	2	28.15	0	0.00	27.65	2	2,116	0.09%
2021/01/21	1	28.55	1	29.15	28.60	0	2,104	0.00%
2021/01/20	4	29.05	6	29.41	29.20	-2	2,114	-0.09%
2021/01/19	3	29.05	22	28.73	28.90	-19	2,107	-0.90%
2021/01/18	3	29.17	2	29.45	28.95	1	2,129	0.05%
2021/01/15	6	28.64	3	28.92	28.55	3	2,128	0.14%
2021/01/14	22	29.10	1	29.20	29.05	21	2,132	0.98%
2021/01/13	41	29.24	4	29.25	29.25	37	2,135	1.73%
2021/01/12	20	30.13	7	30.11	30.35	13	2,112	0.62%
2021/01/11	4	29.18	1	29.00	29.05	3	2,051	0.15%
2021/01/08	3	29.23	0	0.00	29.25	3	2,050	0.15%
2021/01/07	4	29.56	0.7	29.30	29.50	3.3	2,058	0.16%
2021/01/06	11	29.61	0	0.00	29.45	11	2,071	0.53%
2021/01/05	1	30.00	0	0.00	30.10	1	2,081	0.05%
2021/01/04	0.2	30.40	0	0.00	30.40	0.2	2,100	0.01%
2020/12/31	14	31.16	4	31.14	30.95	10	2,174	0.46%
2020/12/30	39	30.58	2	31.10	30.50	37	2,189	1.69%
2020/12/29	1	30.00	0	0.00	30.00	1	2,215	0.05%
2020/12/28	2	30.00	0	0.00	29.95	2	2,307	0.09%
2020/12/25	1	29.80	1	30.15	29.95	0	2,323	0.00%
2020/12/24	12	30.13	3	30.42	30.05	9	2,326	0.39%
2020/12/23	51	32.88	18	34.28	30.90	33	2,304	1.43%
2020/12/22	14	32.62	9	32.21	32.75	5	2,114	0.24%
2020/12/21	1	30.00	2	30.20	29.80	-1	2,145	-0.05%
2020/12/17	1	29.51	2	29.98	29.65	-1	2,342	-0.04%
2020/12/16	2	29.50	6.1	30.03	29.40	-4.1	2,396	-0.17%
2020/12/15	6	29.27	0	0.00	29.00	6	2,489	0.24%
2020/12/14	0	0.00	2	30.05	29.90	-2	2,509	-0.08%
2020/12/11	12	28.92	10	28.70	29.50	2	2,562	0.08%
2020/12/10	4	29.48	0	0.00	29.40	4	2,735	0.15%
2020/12/09	5	29.65	1	29.80	29.80	4	2,877	0.14%
2020/12/08	6	30.54	7	30.22	30.30	-1	2,917	-0.03%
2020/12/07	8.4	29.48	7	29.73	29.30	1.4	2,931	0.05%
2020/12/04	7	30.83	12	30.76	30.45	-5	2,923	-0.17%
2020/12/03	7	31.34	16	31.59	31.20	-9	2,982	-0.30%
2020/12/02	1.2	31.54	6	31.60	31.60	-4.8	3,014	-0.16%
2020/12/01	2.2	31.82	2	32.35	31.85	0.2	3,058	0.01%
2020/11/30	0	0.00	4	32.28	32.15	-4	3,108	-0.13%
2020/11/27	7	32.33	2	32.25	32.20	5	3,131	0.16%
2020/11/26	4	31.73	9	31.77	31.75	-5	3,141	-0.16%
2020/11/24	6	32.15	1	32.20	32.10	5	3,251	0.15%
2020/11/23	13	32.45	2	32.45	32.55	11	3,549	0.31%
2020/11/20	75	33.25	39	33.29	32.80	36	3,670	0.98%
2020/11/19	39.2	34.05	5	33.20	33.20	34.2	3,709	0.92%
2020/11/18	16	33.95	21.7	33.94	34.45	-5.7	3,678	-0.16%
2020/11/17	10	32.00	34	32.17	32.10	-24	3,701	-0.65%
2020/11/16	15	32.50	2.1	32.71	32.45	12.9	3,895	0.33%
2020/11/13	0	0.00	17	32.88	32.90	-17	4,021	-0.42%
2020/11/12	14	32.14	0	33.20	32.15	14	4,174	0.34%
2020/11/11	0	0.00	3	32.95	33.20	-3	4,333	-0.07%
2020/11/10	3	33.35	2	33.03	32.60	1	4,554	0.02%
2020/11/09	2	33.43	0	0.00	33.45	2	5,312	0.04%
2020/11/06	0	0.00	0	33.20	33.20	0	5,331	0.00%
2020/11/05	4	33.98	1	33.75	33.65	3	5,501	0.05%
2020/11/04	20	32.90	1	33.20	33.20	19	5,639	0.34%
2020/11/03	0	0.00	9.2	33.09	33.30	-9.2	6,113	-0.15%
2020/11/02	9	32.52	49	31.71	33.30	-40	6,188	-0.65%
2020/10/30	4	31.99	2	33.35	31.50	2	6,159	0.03%
2020/10/28	1	33.90	1	34.95	33.90	0	6,241	0.00%
2020/10/26	9	34.18	1	33.80	33.80	8	6,293	0.13%
2020/10/23	8	35.37	0	0.00	35.35	8	6,313	0.13%
2020/10/22	8	34.88	7	35.51	34.80	1	6,324	0.02%
2020/10/21	34	35.39	1.2	35.46	35.70	32.8	6,327	0.52%
2020/10/20	1	35.10	4	35.10	35.15	-3	6,433	-0.05%
2020/10/16	6	35.70	34	35.38	35.25	-28	6,505	-0.43%
2020/10/15	11	35.56	4	35.53	35.55	7	6,584	0.11%
2020/10/14	1	36.00	7	36.13	36.00	-6	6,612	-0.09%
2020/10/13	2	35.75	3	35.48	35.80	-1	6,694	-0.01%
2020/10/12	71	35.77	2	35.63	35.50	69	6,837	1.01%
2020/10/08	27	36.14	5	36.10	36.20	22	6,835	0.32%
2020/10/07	5	37.98	2	37.50	37.75	3	7,057	0.04%
2020/10/06	62	37.11	28	37.51	38.15	34	7,576	0.45%
2020/10/05	37	36.09	15	35.99	36.40	22	7,516	0.29%
2020/09/30	3	36.93	11	36.85	37.55	-8	7,420	-0.11%
2020/09/29	4	37.48	8	37.20	36.90	-4	7,415	-0.05%
2020/09/28	4.2	37.77	3	37.88	37.65	1.2	7,460	0.02%
2020/09/25	12	37.57	10	37.59	37.45	2	7,866	0.03%
2020/09/24	23	38.17	16	38.46	38.15	7	8,036	0.09%
2020/09/23	39	38.83	41	38.55	39.00	-2	8,058	-0.02%
2020/09/22	1	40.55	1	40.95	41.00	0	7,944	0.00%
2020/09/21	7	42.00	4	41.96	41.55	3	8,109	0.04%
2020/09/18	48	42.61	47	42.46	42.05	1	8,239	0.01%
2020/09/17	8	41.06	11	41.21	41.45	-3	8,619	-0.03%
2020/09/16	11	41.94	10	41.75	40.60	1	9,048	0.01%
2020/09/15	63	42.71	64	41.10	42.30	-1	9,445	-0.01%
2020/09/14	21	37.71	29	38.45	40.50	-8	9,565	-0.08%
2020/09/11	4	40.74	11	41.10	40.35	-7	9,848	-0.07%
2020/09/10	36	41.87	1	42.70	41.80	35	9,870	0.35%
2020/09/09	7	42.62	6.2	42.77	42.45	0.9	9,930	0.01%
2020/09/08	8	43.47	18	43.82	43.50	-10	9,959	-0.10%
2020/09/07	2	43.00	9	42.99	42.80	-7	10,202	-0.07%
2020/09/04	14	43.61	81	43.78	43.50	-67	10,237	-0.65%
2020/09/03	26	44.09	8	44.61	44.20	18	10,258	0.18%
2020/09/02	1	45.70	7.2	45.73	45.40	-6.2	10,231	-0.06%
2020/09/01	2	45.30	57	45.64	45.35	-55	10,197	-0.54%
2020/08/31	10	45.94	0	0.00	46.10	10	10,186	0.10%
2020/08/28	28	46.31	13	46.69	46.15	15	10,142	0.15%
2020/08/27	40	47.99	26.2	46.52	46.00	13.8	10,055	0.14%
2020/08/26	8	44.27	22	45.94	47.85	-14	9,753	-0.14%
2020/08/25	2	43.58	4	43.65	43.50	-2	9,621	-0.02%
2020/08/24	4	44.55	2	45.10	44.45	2	9,573	0.02%
2020/08/21	26	44.64	24	44.39	44.60	2	9,552	0.02%
2020/08/20	30	46.20	37	46.53	43.75	-7	9,671	-0.07%
2020/08/19	10	49.13	11	49.14	48.10	-1	9,520	-0.01%
2020/08/18	43	49.30	34.1	49.86	49.05	8.9	9,394	0.09%
2020/08/17	52	49.48	47	49.22	48.40	5	9,264	0.05%
2020/08/14	57	52.06	53.1	51.96	51.40	3.9	9,087	0.04%
2020/08/13	145	55.77	77.1	54.72	51.90	67.9	8,861	0.77%	大買/
2020/08/12	0	0.00	5	52.60	52.60	-5	8,089	-0.06%
2020/08/10	61	49.26	47	48.81	47.90	14	8,067	0.17%
2020/08/07	55	48.43	78	47.49	48.00	-23	7,892	-0.29%
2020/08/06	52	51.18	60	50.51	47.20	-8	7,712	-0.10%
2020/08/05	45	45.56	50	47.38	48.25	-5	7,226	-0.07%
2020/08/04	2	43.85	4.5	43.21	43.90	-2.5	7,143	-0.04%
2020/08/03	2	41.83	14	43.31	42.70	-12	7,124	-0.17%
2020/07/31	5	40.74	4	41.30	41.80	1	7,093	0.01%
2020/07/30	0	0.00	8.1	38.95	38.95	-8.1	7,045	-0.11%
2020/07/29	0	0.00	1	35.00	35.45	-1	7,022	-0.01%
2020/07/28	4	33.09	2	33.40	32.25	2	6,968	0.03%
2020/07/27	3	35.50	1	39.50	35.80	2	6,925	0.03%
2020/07/24	1	39.00	2	39.00	39.40	-1	6,887	-0.01%
2020/07/23	28	40.50	4	41.49	41.00	24	6,866	0.35%
2020/07/21	10	37.57	11	38.13	35.30	-1	6,738	-0.01%
2020/07/20	8	37.05	5.2	38.33	37.05	2.8	6,660	0.04%
2020/07/17	5	42.86	0	0.00	41.15	5	6,557	0.08%
2020/07/16	5	49.51	12.3	45.17	45.70	-7.3	6,518	-0.11%
2020/07/15	10	52.00	102.6	48.96	49.30	-92.6	6,417	-1.44%	大賣/
2020/07/14	3	54.03	33	54.08	54.00	-30	6,252	-0.48%
2020/07/13	39.5	63.33	68.3	63.97	60.00	-28.8	6,235	-0.46%
2020/07/10	101	66.19	141.2	65.59	66.50	-40.2	5,922	-0.68%	大買/大賣/
2020/07/09	2	60.50	42	60.50	60.50	-40	5,358	-0.75%
2020/07/08	0	0.00	14.2	55.00	55.00	-14.2	5,344	-0.26%
2020/07/07	0	0.00	25.1	50.00	50.00	-25.1	5,333	-0.47%
2020/07/06	7	45.50	14.7	45.50	45.50	-7.7	5,311	-0.15%
2020/07/03	22	39.77	81.4	41.30	41.40	-59.4	5,255	-1.13%
2020/07/02	27	35.95	39	37.10	37.65	-12	4,826	-0.25%
2020/07/01	16	34.15	21	34.74	34.25	-5	4,604	-0.11%
2020/06/30	31	33.00	2	33.35	33.50	29	4,461	0.65%
2020/06/29	20	34.45	36	34.36	33.85	-16	4,384	-0.36%
2020/06/24	86	33.51	47.5	33.11	32.90	38.5	4,196	0.92%
2020/06/23	56	35.51	62.1	35.27	34.80	-6.1	4,006	-0.15%
2020/06/22	47	33.50	81	33.91	34.20	-34	3,500	-0.97%
2020/06/19	74	32.65	80.1	30.97	31.10	-6.1	3,044	-0.20%
2020/06/18	22	29.82	78.8	30.52	30.90	-56.8	2,586	-2.20%
2020/06/17	35	27.56	123	27.28	28.10	-88	2,269	-3.88%	大賣/
2020/06/16	40	25.59	12	25.70	25.55	28	1,839	1.52%
2020/06/15	10	25.24	16	25.38	25.50	-6	1,796	-0.33%
2020/06/12	27	24.36	11	24.35	24.15	16	1,703	0.94%
2020/06/11	113	25.90	179	26.05	24.65	-66	1,654	-3.99%	大買/大賣/
2020/06/10	6	24.10	123.1	24.12	24.40	-117.1	1,330	-8.80%	大賣/鉅額交易
2020/06/09	52	23.04	127	23.54	24.00	-75	1,278	-5.87%	大賣/
2020/06/08	3	22.37	0	0.00	22.25	3	1,213	0.25%
2020/06/05	20	22.00	2	21.80	22.05	18	1,187	1.52%
2020/06/04	1	21.65	0	0.00	21.80	1	1,203	0.08%
2020/06/03	2	21.95	10	22.00	21.95	-8	1,249	-0.64%
2020/06/02	4	21.81	0	0.00	21.80	4	1,284	0.31%
2020/06/01	5	22.24	0	0.00	22.25	5	1,278	0.39%
2020/05/28	1	21.95	3	22.47	21.90	-2	1,270	-0.16%
2020/05/27	22	22.73	39	22.46	22.55	-17	1,263	-1.35%
2020/05/26	47	24.35	162	24.66	23.80	-115	1,218	-9.44%	大賣/鉅額交易
2020/05/25	4	21.63	50	22.25	22.70	-46	979	-4.70%
2020/05/22	1	21.10	5	21.00	20.65	-4	942	-0.42%
2020/05/21	5	20.90	1	20.95	20.95	4	958	0.42%
2020/05/20	3	20.70	0	0.00	20.65	3	938	0.32%
2020/05/19	6	20.92	12	20.80	20.80	-6	937	-0.64%
2020/05/18	2	20.90	6	20.96	20.95	-4	957	-0.42%
2020/05/15	1	20.35	0	0.00	20.30	1	950	0.11%
2020/05/14	1	20.70	0	0.00	20.35	1	960	0.10%
2020/05/11	3	20.70	6	20.53	20.70	-3	983	-0.31%
2020/05/08	0	0.00	38	20.87	20.65	-38	990	-3.84%
2020/05/07	6	21.26	8	21.13	21.10	-2	1,007	-0.20%
2020/05/06	21	21.58	85	21.42	21.20	-64	1,077	-5.94%
2020/05/05	27	20.57	5.8	20.68	20.70	21.2	1,086	1.95%
2020/05/04	5	19.95	3	20.15	19.90	2	1,165	0.17%
2020/04/30	5	19.45	12	19.30	19.55	-7	1,378	-0.51%
2020/04/29	0	0.00	8	19.11	19.20	-8	1,506	-0.53%
2020/04/28	40	19.42	0	0.00	19.20	40	1,632	2.45%
2020/04/27	1	18.95	4	19.13	19.15	-3	1,648	-0.18%
2020/04/23	4	18.59	0	0.00	18.80	4	1,644	0.24%
2020/04/22	1	17.90	3	17.80	18.25	-2	1,640	-0.12%
2020/04/21	2	18.15	0	0.00	18.10	2	1,641	0.12%
2020/04/20	4	18.80	0	0.00	18.95	4	1,632	0.25%
2020/04/17	16	18.76	2	18.75	18.65	14	1,626	0.86%
2020/04/16	3	18.40	5	18.82	19.05	-2	1,614	-0.12%
2020/04/15	0.3	18.35	3	18.30	18.40	-2.7	1,600	-0.17%
2020/04/14	8	18.39	13	18.31	18.30	-5	1,595	-0.31%
2020/04/13	0	0.00	6	18.19	18.20	-6	1,589	-0.38%
2020/04/09	9	18.00	3	17.77	17.80	6	1,583	0.38%
2020/04/08	0	0.00	5	17.90	17.95	-5	1,573	-0.32%
2020/04/07	9	17.50	15	17.58	17.40	-6	1,562	-0.38%
2020/04/06	19	17.19	5	17.19	17.35	14	1,556	0.90%
2020/04/01	10	16.88	7	16.76	16.75	3	1,547	0.19%
2020/03/31	41	16.95	3	16.88	16.65	38	1,544	2.46%
2020/03/30	13	16.67	8	16.70	16.70	5	1,542	0.32%
2020/03/27	13	16.63	2	16.70	16.45	11	1,536	0.72%
2020/03/26	12	16.44	2	16.20	16.35	10	1,526	0.66%
2020/03/25	10	16.33	4	16.26	16.20	6	1,516	0.40%
2020/03/24	13	15.60	3	15.58	15.60	10	1,527	0.65%
2020/03/23	9	14.55	9	14.59	15.20	0	1,518	0.00%
2020/03/20	48	14.83	19	14.67	15.00	29	1,510	1.92%
2020/03/19	18	14.81	17	14.43	14.10	1	1,501	0.07%
2020/03/18	16	16.38	8	15.74	15.60	8	1,465	0.55%
2020/03/17	37	16.42	22	16.37	16.25	15	1,452	1.03%
2020/03/16	3	17.77	14	17.89	17.55	-11	1,437	-0.77%
2020/03/13	35	17.42	24	17.43	17.70	11	1,420	0.77%
2020/03/12	44	19.44	40	19.40	19.25	4	1,387	0.29%
2020/03/11	0	20.40	6	20.95	20.45	-6	1,368	-0.44%
2020/03/10	38	20.33	19	20.24	20.65	19	1,358	1.40%
2020/03/09	40	22.23	48	22.42	21.05	-8	1,336	-0.60%
2020/03/06	31	21.70	53	21.32	21.70	-22	1,265	-1.74%
2020/03/05	0	0.00	2	20.75	20.65	-2	1,222	-0.16%
2020/03/04	10	20.40	1	20.35	20.45	9	1,217	0.74%
2020/03/03	11	20.59	30	20.55	20.70	-19	1,210	-1.57%
2020/03/02	3	20.30	11	20.14	20.30	-8	1,201	-0.67%
2020/02/27	19	20.75	16	20.80	20.70	3	1,181	0.25%
2020/02/25	20	21.73	0	0.00	21.50	20	1,156	1.73%
2020/02/24	10	22.30	37	22.32	22.20	-27	1,131	-2.39%
2020/02/21	4	22.05	3	22.03	21.80	1	1,103	0.09%
2020/02/20	0	0.00	1	21.55	21.60	-1	1,081	-0.09%
2020/02/19	10	21.78	5	21.84	21.60	5	1,077	0.46%
2020/02/18	1	21.50	12.2	21.48	21.55	-11.2	1,045	-1.07%
2020/02/17	9	21.93	6	21.93	21.70	3	1,038	0.29%
2020/02/14	4	21.48	1	21.75	21.30	3	1,022	0.29%
2020/02/13	6	21.35	2	21.45	21.45	4	1,012	0.39%
2020/02/12	11	21.72	2	21.83	21.65	9	995	0.90%
2020/02/11	8	21.99	1	21.75	22.00	7	983	0.71%
2020/02/10	12	22.36	0	0.00	22.30	12	966	1.24%
2020/02/07	29	22.79	25	23.00	22.70	4	927	0.43%
2020/02/06	81	22.02	6	21.93	21.80	75	843	8.89%
2020/02/05	57.1	22.85	84.5	22.55	22.40	-27.4	786	-3.49%
2020/02/04	108	26.15	83	26.22	24.05	25	691	3.62%	大買/
2020/02/03	82	24.37	53	25.52	25.65	29	465	6.22%
2020/01/31	71.5	23.40	35	23.49	23.35	36.5	327	11.15%
2020/01/30	8	21.85	34	21.85	21.85	-26	195	-13.28%
2020/01/20	0	0.00	3	19.78	19.90	-3	169	-1.77%
2020/01/17	1	19.55	2	19.58	19.60	-1	160	-0.62%
2020/01/14	9	19.37	0	0.00	19.30	9	152	5.92%
2020/01/10	1	19.30	0	0.00	19.30	1	150	0.66%
2020/01/09	1	19.20	0	0.00	19.15	1	148	0.67%
2020/01/06	0	0.00	1	19.55	19.35	-1	151	-0.66%
2020/01/03	5	19.30	0	0.00	19.40	5	146	3.41%
2020/01/02	0	0.00	1.3	19.39	19.40	-1.3	144	-0.93%
2019/12/31	0	0.00	4	19.35	19.40	-4	142	-2.80%
2019/12/26	2	19.28	0	0.00	19.25	2	139	1.44%
2019/12/20	3	19.55	0	0.00	19.45	3	136	2.20%
2019/12/19	6	19.70	6	19.76	19.60	0	132	0.00%
2019/12/18	0	0.00	5	19.11	19.20	-5	113	-4.41%
2019/12/17	2	19.05	3	19.12	19.10	-1	112	-0.89%
2019/12/16	7	18.95	1	19.10	19.00	6	111	5.38%
2019/12/13	2	19.03	0	0.00	19.00	2	124	1.60%
2019/12/12	4	19.20	3	19.20	19.15	1	124	0.80%
2019/12/11	5	18.92	7	19.11	19.20	-2	123	-1.62%
2019/12/10	5	18.95	0.8	18.90	18.95	4.2	120	3.49%
2019/12/06	1	19.05	0	0.00	19.05	1	119	0.84%
2019/12/04	2	19.00	0	0.00	19.00	2	118	1.68%
2019/12/03	5	19.00	1	19.00	19.00	4	118	3.36%
2019/12/02	0	0.00	1	19.10	19.15	-1	117	-0.85%
2019/11/21	0	0.00	2	19.10	19.05	-2	110	-1.82%
2019/11/20	0	0.00	2	19.10	19.10	-2	109	-1.82%
2019/11/18	1	18.90	1	19.00	18.95	0	109	0.00%
2019/11/14	5	18.95	0	0.00	19.00	5	108	4.62%
2019/11/13	1	18.95	0	0.00	19.00	1	108	0.92%
2019/11/12	7	18.96	0	0.00	19.00	7	112	6.22%
2019/11/11	6	18.99	0	0.00	19.00	6	113	5.31%
2019/10/31	0	0.00	2	19.43	19.40	-2	105	-1.90%
2019/10/30	0	0.00	1	19.35	19.25	-1	103	-0.96%
2019/10/29	1	19.20	2	19.33	19.25	-1	103	-0.97%
2019/10/28	0	0.00	2	19.25	19.25	-2	104	-1.91%
2019/10/25	1	19.15	0	0.00	19.20	1	108	0.93%
2019/10/24	0	0.00	1	19.30	19.25	-1	109	-0.92%
2019/10/23	1	19.30	0	19.25	19.30	1	109	0.90%
2019/10/21	1	19.20	0	0.00	19.25	1	125	0.79%
2019/10/18	1	19.20	0	0.00	19.20	1	125	0.79%
2019/10/16	2	19.20	62	19.22	19.30	-60	130	-45.84%
2019/10/15	0	0.00	4	19.33	19.45	-4	129	-3.09%
2019/10/09	1	19.10	8	19.06	19.10	-7	127	-5.48%
2019/10/08	0	0.00	0.1	19.15	19.15	-0.1	128	-0.09%
2019/10/07	0	0.00	0	19.10	19.10	0	131	0.00%
2019/10/03	5	19.15	0	0.00	19.25	5	134	3.71%
2019/10/02	2	19.20	0	0.00	19.15	2	135	1.47%
2019/09/27	0	0.00	1	19.45	19.35	-1	141	-0.71%
2019/09/24	0	0.00	2	19.35	19.40	-2	145	-1.37%
2019/09/23	0	0.00	1	19.30	19.35	-1	146	-0.68%
2019/09/20	1	19.30	0	0.00	19.40	1	147	0.68%
2019/09/18	3	19.50	3	19.43	19.45	0	147	0.00%
2019/09/17	0	0.00	1	19.15	19.20	-1	132	-0.76%
2019/09/16	1	19.10	0	0.00	19.20	1	133	0.75%
2019/09/10	2	19.13	1	19.15	19.15	1	144	0.69%
2019/09/09	0	0.00	2	19.35	19.15	-2	145	-1.38%
2019/09/04	0	0.00	1	19.30	19.30	-1	146	-0.68%
2019/09/03	1	19.20	0	0.00	19.25	1	146	0.68%
2019/09/02	0	0.00	1	19.30	19.30	-1	147	-0.68%
2019/08/30	0	0.00	1	19.20	19.25	-1	146	-0.68%
2019/08/29	1	19.05	0	0.00	19.10	1	145	0.69%
2019/08/28	14	19.09	0	0.00	19.10	14	146	9.54%
2019/08/27	0	0.00	0.1	19.00	19.10	-0.1	146	-0.05%
2019/08/21	2.1	19.25	1	19.30	19.30	1.1	146	0.71%
2019/08/20	0	0.00	0.1	19.30	19.35	-0.1	147	-0.05%
2019/08/19	1	19.30	0	0.00	19.40	1	150	0.66%
2019/08/15	0	0.00	11	19.20	19.25	-11	152	-7.23%
2019/08/14	0	0.00	4	19.55	19.45	-4	152	-2.63%
2019/08/13	0	0.00	40	19.47	19.55	-40	153	-26.09%
2019/08/07	0	0.00	3	19.65	19.65	-3	155	-1.92%
2019/08/06	6	19.57	1	19.60	19.60	5	156	3.19%
2019/08/05	8	19.65	1	19.85	19.70	7	156	4.46%
2019/07/31	5	20.15	0	0.00	20.10	5	159	3.14%
2019/07/30	1.3	20.27	0	0.00	20.25	1.3	158	0.84%
2019/07/29	0	0.00	1	20.70	20.60	-1	157	-0.63%
2019/07/26	25	20.35	0	0.00	20.40	25	156	16.02%
2019/07/25	0.3	20.30	0	0.00	20.40	0.3	156	0.19%
2019/07/24	1	20.20	1	20.50	20.45	0	155	0.00%
2019/07/23	0	0.00	6	20.52	20.45	-6	151	-3.95%
2019/07/19	25	20.00	2	20.00	20.05	23	143	16.06%
2019/07/18	0	0.00	6	20.00	20.00	-6	153	-3.91%
2019/07/16	1	19.90	0	0.00	19.80	1	150	0.67%
2019/07/15	0	0.00	6	19.70	19.80	-6	149	-4.01%
2019/07/11	0	0.00	1.1	19.93	19.90	-1.1	154	-0.73%
2019/07/09	7	20.00	2	19.90	19.90	5	152	3.28%
2019/07/05	4	20.08	0	0.00	20.00	4	150	2.66%
2019/07/03	2	19.85	1	19.85	19.85	1	145	0.69%
2019/06/21	10	19.64	0	0.00	19.55	10	145	6.86%
2019/06/20	1	19.80	1	19.85	19.65	0	145	0.00%
2019/06/18	0	0.00	1	19.35	19.35	-1	138	-0.72%
2019/06/13	2	19.18	0	0.00	19.05	2	150	1.33%
2019/06/12	2	19.25	0	0.00	19.25	2	151	1.32%
2019/06/11	7	19.30	0	0.00	19.35	7	153	4.57%
2019/06/10	4	19.39	0	0.00	19.25	4	155	2.58%
2019/06/06	0	0.00	0.2	19.35	19.40	-0.2	164	-0.12%
2019/06/03	0	0.00	1.1	19.31	19.35	-1.1	164	-0.68%
2019/05/31	0	0.00	4	19.30	19.35	-4	164	-2.43%
2019/05/29	4	19.25	2	19.15	19.10	2	165	1.21%
2019/05/22	0	0.00	1	19.20	19.25	-1	162	-0.62%
2019/05/21	3	19.10	3	19.00	19.25	0	163	0.00%
2019/05/17	1	19.25	0	0.00	19.20	1	160	0.62%
2019/05/13	0	0.00	2	19.53	19.50	-2	159	-1.26%
2019/05/09	1	19.70	0	0.00	19.65	1	161	0.62%
2019/05/06	0	0.00	10	19.95	20.00	-10	158	-6.30%
2019/04/30	0	0.00	1	20.00	20.05	-1	158	-0.63%
2019/04/29	2	20.05	0	0.00	20.05	2	158	1.27%
2019/04/25	11	20.49	0	0.00	20.30	11	158	6.93%
2019/04/24	1	20.40	3	20.35	20.30	-2	156	-1.28%
2019/04/18	3	20.05	0	0.00	20.00	3	144	2.08%
2019/04/16	0	0.00	11	20.10	20.05	-11	141	-7.77%
2019/04/15	0	0.00	3	20.30	20.25	-3	140	-2.13%
2019/04/12	5	20.30	42	20.21	20.20	-37	139	-26.50%
2019/04/11	0	0.00	0.1	20.35	20.35	-0.1	140	-0.06%
2019/04/10	0	0.00	3	20.37	20.40	-3	139	-2.15%
2019/04/09	1	20.30	0	0.00	20.30	1	138	0.72%
2019/04/08	0	0.00	1	20.30	20.25	-1	137	-0.73%
2019/04/02	1	20.15	0	0.00	20.15	1	136	0.73%
2019/03/25	4	20.20	0	0.00	20.40	4	128	3.10%
2019/03/19	2	21.30	3	20.94	20.70	-1	121	-0.85%
2019/03/15	0.5	20.30	0	0.00	20.45	0.5	112	0.47%
2019/03/14	0	0.00	10	20.25	20.45	-10	113	-8.85%
2019/03/13	0	0.00	24	20.28	20.25	-24	140	-17.14%
2019/03/12	16	20.43	11	20.12	20.40	5	139	3.60%
2019/03/11	0	0.00	3	20.10	20.05	-3	130	-2.31%
2019/03/08	1	20.00	0	0.00	20.10	1	131	0.76%
2019/03/07	1	20.10	10	20.15	20.20	-9	131	-6.84%
2019/03/05	0	0.00	10	20.10	20.15	-10	131	-7.60%
2019/03/04	2	20.00	10	20.03	20.10	-8	131	-6.10%
2019/02/26	5	20.00	1	20.00	20.00	4	136	2.93%
2019/02/25	0	0.00	5	20.10	20.10	-5	135	-3.70%
2019/02/22	1	20.15	0	0.00	20.15	1	134	0.75%
2019/02/21	0	0.00	0.2	20.10	20.25	-0.2	134	-0.18%
2019/02/20	0	0.00	2	20.10	20.25	-2	133	-1.50%
2019/02/19	0	0.00	2	20.15	20.20	-2	132	-1.51%
2019/02/15	0	0.00	2	20.20	20.05	-2	129	-1.55%
2019/02/12	0	0.00	1	20.10	20.15	-1	129	-0.77%
2019/02/11	0	0.00	1	20.05	19.80	-1	129	-0.77%
2019/01/25	0	0.00	1	20.00	20.15	-1	148	-0.67%
2019/01/23	5	20.25	0	0.00	20.25	5	147	3.38%
2019/01/18	10	20.00	0	0.00	19.85	10	159	6.27%
2019/01/10	0	0.00	2	19.85	19.80	-2	157	-1.27%
2019/01/02	0	0.00	1	19.30	19.30	-1	171	-0.58%
2018/12/27	1	19.40	0	0.00	19.35	1	175	0.57%
2018/12/19	1	19.70	0	0.00	19.50	1	193	0.52%
2018/12/18	1	19.75	0	0.00	19.80	1	192	0.52%
2018/12/14	0	0.00	2	19.90	20.00	-2	193	-1.03%
2018/12/13	2	20.15	0	0.00	20.15	2	194	1.03%
2018/12/10	0	0.00	0.4	19.80	19.90	-0.4	197	-0.20%
2018/12/07	0	0.00	6	20.09	20.20	-6	197	-3.03%
2018/12/06	1	20.00	22	20.08	20.00	-21	212	-9.89%
2018/11/28	2	19.60	0	0.00	19.60	2	190	1.05%
2018/11/26	2	19.85	0	0.00	19.65	2	190	1.05%
2018/11/23	0.1	19.30	0	0.00	19.40	0.1	185	0.05%
2018/11/19	0	0.00	1.3	19.39	19.45	-1.3	188	-0.70%
2018/11/15	1	19.20	1	19.30	19.15	0	188	0.00%
2018/11/14	1	19.35	0	0.00	19.30	1	190	0.53%
2018/11/09	2	19.50	0	0.00	19.30	2	192	1.04%
2018/11/07	3	19.30	0	0.00	19.40	3	194	1.54%
2018/11/06	0	0.00	2	20.50	19.50	-2	196	-1.02%
2018/11/01	0	0.00	3.2	18.60	18.65	-3.2	178	-1.81%
2018/10/30	0	0.00	8	18.40	18.45	-8	181	-4.41%
2018/10/29	3	18.60	3	18.60	18.45	0	182	0.00%
2018/10/25	1.1	18.59	1	18.50	18.50	0.1	170	0.07%
2018/10/24	3	18.73	1	18.70	18.85	2	169	1.18%
2018/10/23	7.3	18.86	0	0.00	18.80	7.3	171	4.27%
2018/10/16	1	19.00	0	0.00	19.10	1	174	0.57%
2018/10/15	1	18.80	0	0.00	19.10	1	176	0.57%
2018/10/12	22	18.69	2	18.75	18.80	20	176	11.36%
2018/10/11	21	18.69	16	18.96	18.55	5	173	2.89%
2018/10/09	0	0.00	6	20.50	20.40	-6	173	-3.45%
2018/10/08	20	20.60	0	0.00	20.60	20	173	11.54%
2018/10/05	1	20.50	5	20.38	20.45	-4	173	-2.30%
2018/10/04	0	0.00	1	20.90	20.80	-1	175	-0.57%
2018/10/03	11	21.00	0	0.00	20.90	11	173	6.32%
2018/10/01	6	20.66	0	0.00	20.75	6	159	3.75%
2018/09/25	1	20.60	1	20.70	20.75	0	169	0.00%
2018/09/19	1	20.65	0	0.00	20.70	1	172	0.58%
2018/09/18	0	0.00	2	20.78	20.65	-2	173	-1.16%
2018/09/13	0	0.00	2	20.45	20.60	-2	175	-1.14%
2018/09/11	0	0.00	3	20.20	20.30	-3	168	-1.78%
2018/09/10	0	0.00	5	20.20	20.20	-5	171	-2.91%
2018/09/07	1.2	20.32	1	20.45	20.65	0.2	173	0.12%
2018/09/06	0	0.00	0.1	20.55	20.55	-0.1	173	-0.06%
2018/09/05	0	0.00	1	20.65	20.70	-1	178	-0.56%
2018/09/03	0	0.00	12	20.40	20.40	-12	177	-6.78%
2018/08/30	0	0.00	0.2	20.40	20.50	-0.2	181	-0.09%
2018/08/29	2	20.50	4	20.45	20.50	-2	182	-1.09%
2018/08/24	1	20.45	0	0.00	20.50	1	190	0.52%
2018/08/22	0	0.00	2.2	20.40	20.45	-2.2	197	-1.14%
2018/08/21	0	0.00	9	20.35	20.60	-9	200	-4.50%
2018/08/20	10	20.25	0	0.00	20.20	10	203	4.92%
2018/08/16	13	20.51	0	0.00	20.55	13	204	6.36%
2018/08/15	1	20.70	5	20.60	20.80	-4	205	-1.95%
2018/08/14	10	20.75	1	20.55	21.00	9	206	4.35%
2018/08/13	5	21.20	0	0.00	20.75	5	209	2.39%
2018/08/09	1	21.20	0	0.00	21.45	1	207	0.48%
2018/08/06	1	21.50	0	0.00	21.50	1	214	0.47%
2018/08/03	3	21.45	0	0.00	21.35	3	214	1.40%
2018/08/02	5	21.40	0	0.00	21.45	5	217	2.30%
2018/07/27	3	21.50	0	0.00	21.70	3	220	1.36%
2018/07/25	0	0.00	0.5	21.30	21.40	-0.5	228	-0.24%
2018/07/23	1	21.30	11	21.30	21.40	-10	236	-4.23%
2018/07/20	5	21.65	1	21.55	21.55	4	252	1.58%
2018/07/19	0	0.00	1	21.75	21.80	-1	258	-0.39%
2018/07/17	6	22.20	3	22.00	22.30	3	307	0.97%
2018/07/13	0	0.00	0	21.70	21.80	0	300	0.00%
2018/07/12	2	21.83	1	21.70	21.80	1	302	0.33%
2018/07/11	0	0.00	3	21.25	21.40	-3	305	-0.98%
2018/07/06	0	0.00	1	21.15	21.50	-1	329	-0.30%
2018/07/05	1	21.20	0	0.00	21.35	1	332	0.30%
2018/06/29	1	21.80	9	21.70	21.90	-8	442	-1.81%
2018/06/27	0	0.00	5	21.63	21.80	-5	578	-0.86%
2018/06/26	0	0.00	1	21.65	21.65	-1	623	-0.16%
2018/06/25	2	21.95	0	0.00	21.90	2	622	0.32%
2018/06/22	1	22.15	0	0.00	22.30	1	621	0.16%
2018/06/20	0	0.00	1	21.80	21.90	-1	616	-0.16%
2018/06/19	0	0.00	1	22.20	22.20	-1	617	-0.16%
2018/06/15	0	0.00	0	22.15	22.10	0	617	0.00%
2018/06/13	11	22.00	0	0.00	22.45	11	615	1.79%
2018/06/12	1	22.30	0	0.00	22.45	1	610	0.16%
2018/06/11	0	0.00	12	22.25	22.50	-12	609	-1.97%
2018/06/04	1	22.50	0	0.00	22.65	1	603	0.17%
2018/05/31	6	22.13	0	0.00	22.30	6	598	1.00%
2018/05/23	4	22.50	0	0.00	22.25	4	587	0.68%
2018/05/22	3	22.32	2	22.35	22.40	1	586	0.17%
2018/05/18	2	22.65	10	22.60	22.45	-8	582	-1.37%
2018/05/17	3	22.60	0	0.00	22.60	3	583	0.52%
2018/05/15	0	0.00	2	22.55	22.90	-2	583	-0.34%
2018/05/11	5	22.95	0	0.00	22.90	5	586	0.85%
2018/05/10	0	0.00	1	22.70	22.85	-1	584	-0.17%
2018/05/08	0	0.00	3	22.65	22.70	-3	582	-0.51%
2018/05/07	0	0.00	5	22.63	22.65	-5	584	-0.86%
2018/05/04	4	22.94	0	0.00	22.65	4	587	0.68%
2018/05/03	2	23.00	0	0.00	23.15	2	584	0.34%
2018/05/02	2	23.25	0	0.00	23.20	2	579	0.35%
2018/04/30	2	23.10	0	0.00	23.25	2	577	0.35%
2018/04/26	2	23.80	2	23.50	23.10	0	586	0.00%
2018/04/25	3	23.45	1	23.65	23.80	2	571	0.35%
2018/04/24	16	23.36	2	23.73	23.50	14	565	2.48%
2018/04/23	17	24.44	25.9	23.90	24.00	-8.9	555	-1.60%
2018/04/20	0	0.00	1	22.80	22.90	-1	521	-0.19%
2018/04/19	2	22.90	4.2	22.87	22.85	-2.2	525	-0.43%
2018/04/18	13	22.50	1	22.60	22.60	12	522	2.30%
2018/04/17	3	22.50	5	22.68	22.50	-2	520	-0.38%
2018/04/12	0	0.00	1	23.45	23.55	-1	510	-0.20%
2018/04/11	2	23.85	0	0.00	24.10	2	503	0.40%
2018/04/10	8	24.66	3	25.13	23.85	5	497	1.00%
2018/04/09	10	24.65	14	24.98	24.75	-4	468	-0.85%
2018/04/03	10	23.90	1	23.90	23.70	9	407	2.21%
2018/04/02	0	0.00	37	23.68	23.80	-37	398	-9.28%
2018/03/31	18	24.29	62	24.05	24.15	-44	385	-11.42%
2018/03/30	25	24.20	10	24.58	23.50	15	345	4.34%
2018/03/29	10	23.80	107	23.72	23.80	-97	250	-38.79%	大賣/
2018/03/26	3	21.60	5	21.73	21.80	-2	202	-0.99%
2018/03/23	5	21.25	0	0.00	21.30	5	197	2.53%
2018/03/20	0	0.00	0	21.60	21.75	0	191	-0.02%
2018/03/19	0	0.00	1	21.95	21.90	-1	191	-0.52%
2018/03/16	0	0.00	2	21.55	21.65	-2	189	-1.05%
2018/03/13	1	21.65	0	0.00	21.60	1	192	0.52%
2018/03/12	0	0.00	1	21.60	21.60	-1	193	-0.52%
2018/03/09	0	0.00	1	21.40	21.50	-1	194	-0.52%
2018/03/08	3	21.47	1	21.50	21.45	2	196	1.02%
2018/03/07	0	0.00	2	21.35	21.35	-2	196	-1.02%
2018/03/02	0	0.00	10	21.25	21.15	-10	198	-5.04%
2018/02/27	10	21.31	0	0.00	21.35	10	202	4.94%
2018/02/26	9	21.21	0	0.00	21.35	9	204	4.41%
2018/02/23	2	21.23	0	0.00	21.20	2	206	0.97%
2018/02/22	9	21.25	0	0.00	21.30	9	207	4.33%
2018/02/12	19	21.23	0	0.00	21.05	19	212	8.93%
2018/02/09	10	21.00	0	0.00	21.20	10	214	4.67%
2018/02/08	8	21.25	0	0.00	21.45	8	225	3.54%
2018/02/07	10	21.45	1	21.35	21.50	9	226	3.97%
2018/02/06	11	21.18	0	0.00	20.90	11	225	4.89%
2018/02/05	0	0.00	10	22.00	22.20	-10	220	-4.55%
2018/02/02	0	0.00	2	22.40	22.50	-2	219	-0.91%
2018/01/25	0	0.00	5	22.50	22.45	-5	212	-2.35%
2018/01/24	0	0.00	2	22.45	22.45	-2	211	-0.94%
2018/01/23	0	0.00	8	22.62	22.65	-8	211	-3.78%
2018/01/22	1	22.55	7	22.84	22.70	-6	209	-2.87%
2018/01/19	10	22.30	0	0.00	22.35	10	194	5.15%
2018/01/17	0	0.00	2	22.30	22.25	-2	190	-1.05%
2018/01/16	0	0.00	3	22.43	22.40	-3	188	-1.59%
2018/01/15	5	22.15	5	22.08	22.25	0	183	0.00%
2018/01/12	5	21.90	1	21.95	21.95	4	178	2.24%
2018/01/10	0	0.00	1	22.10	22.00	-1	182	-0.55%
2018/01/09	0	0.00	1	22.00	21.85	-1	177	-0.56%
2018/01/08	3	21.95	3	21.98	22.00	0	177	0.00%
2018/01/04	0	0.00	7	21.70	21.70	-7	170	-4.10%