台橡 (2103)-元大-新生券商分點個股進出

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
23.55
漲跌
▲0.10
漲幅
+0.43%
成交量
620張
產業
上市橡膠類股
465人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台橡 (2103)籌碼相關－元大-新生券商分點個股進出

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

元大-新生券商分點個股進出
元大-新生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	13	23.49	2	23.85	23.45	11	1,824	0.60%
2024/11/19	3	23.40	3	23.60	23.70	0	1,820	0.00%
2024/11/18	1	23.75	38	23.63	23.75	-37	1,815	-2.04%
2024/11/15	8	23.25	18	23.38	23.35	-10	1,799	-0.56%
2024/11/14	19	23.17	2	23.20	23.10	17	1,791	0.95%
2024/11/13	2	23.50	2	23.70	23.65	0	1,765	0.00%
2024/11/12	4	23.61	5	23.79	23.65	-1	1,784	-0.06%
2024/11/08	25	24.01	0	0.00	23.80	25	1,813	1.38%
2024/11/07	9	24.27	9	24.66	24.35	0	1,810	0.00%
2024/11/06	20	24.46	2	24.15	24.20	18	1,809	0.99%
2024/11/05	3	24.73	1	24.95	24.80	2	1,778	0.11%
2024/11/04	0	0.00	71	25.03	24.90	-71	1,811	-3.92%
2024/11/01	0	0.00	2	24.35	24.70	-2	1,857	-0.11%
2024/10/30	0	0.00	2	24.30	24.40	-2	1,852	-0.11%
2024/10/29	10	24.25	0	0.00	24.45	10	1,839	0.54%
2024/10/28	12	24.63	67	24.68	24.65	-55	1,797	-3.06%
2024/10/21	2	24.13	0	0.00	24.10	2	1,795	0.11%
2024/10/16	0	0.00	38	24.56	24.40	-38	1,910	-1.99%
2024/10/14	3	24.62	5	24.81	24.60	-2	1,881	-0.11%
2024/10/09	17	24.77	0	0.00	24.40	17	1,884	0.90%
2024/10/08	2	25.00	12	25.17	25.35	-10	1,819	-0.55%
2024/10/07	1	24.70	3	24.80	24.75	-2	1,678	-0.12%
2024/10/04	0	0.00	12	23.84	23.85	-12	1,549	-0.77%
2024/10/01	1	23.65	0	0.00	23.75	1	1,574	0.06%
2024/09/30	0	0.00	5	23.66	23.80	-5	1,590	-0.31%
2024/09/27	0	0.00	2	23.40	23.45	-2	1,586	-0.13%
2024/09/26	2	23.00	1	23.40	23.10	1	1,575	0.06%
2024/09/25	0	0.00	1	23.30	23.15	-1	1,596	-0.06%
2024/09/24	3	23.00	0	0.00	23.05	3	1,584	0.19%
2024/09/23	0	0.00	2	23.13	23.00	-2	1,602	-0.12%
2024/09/20	0	0.00	3.2	23.00	23.10	-3.2	1,623	-0.20%
2024/09/13	0	0.00	10	22.24	22.35	-10	1,666	-0.60%
2024/09/12	3	22.15	0	0.00	22.15	3	1,674	0.18%
2024/09/05	0	0.00	9	22.00	21.95	-9	1,751	-0.51%
2024/09/04	21	22.10	0	0.00	21.95	21	1,798	1.17%
2024/09/02	0	0.00	3	23.40	23.20	-3	1,814	-0.17%
2024/08/13	2	22.60	4	22.73	22.45	-2	1,955	-0.10%
2024/08/12	67	22.60	59	22.73	22.60	8	1,946	0.41%
2024/08/09	0	0.00	2	22.50	22.50	-2	1,933	-0.10%
2024/08/07	5	22.00	3	22.20	22.25	2	1,907	0.10%
2024/08/06	12	20.80	12	21.25	21.55	0	1,890	0.00%
2024/08/02	0	0.00	5	22.65	22.65	-5	1,811	-0.28%
2024/08/01	0	0.00	7	22.96	23.00	-7	1,797	-0.39%
2024/07/29	4	22.96	5	23.14	22.95	-1	1,822	-0.05%
2024/07/23	1	22.75	4	22.90	22.85	-3	1,903	-0.16%
2024/07/19	25	23.27	0	0.00	23.15	25	1,876	1.33%
2024/07/18	0	0.00	4	23.78	23.85	-4	1,822	-0.22%
2024/07/15	0	0.00	3	23.87	23.55	-3	1,825	-0.16%
2024/07/12	0	0.00	2	23.70	23.70	-2	1,836	-0.11%
2024/07/11	1	23.15	10	23.37	23.45	-9	1,827	-0.49%
2024/07/10	0	0.00	1	23.20	23.20	-1	1,845	-0.05%
2024/07/08	0	0.00	4	23.70	23.55	-4	1,877	-0.21%
2024/07/05	0	0.00	2	23.63	23.50	-2	1,878	-0.11%
2024/07/03	3	23.65	0	0.00	23.65	3	1,870	0.16%
2024/07/02	7	23.66	0	0.00	23.55	7	1,846	0.38%
2024/07/01	7	23.76	0	0.00	23.75	7	1,825	0.38%
2024/06/27	2	23.98	0	0.00	24.00	2	1,814	0.11%
2024/06/26	4	24.18	0	0.00	24.30	4	1,806	0.22%
2024/06/25	0	0.00	9	24.36	24.50	-9	1,791	-0.50%
2024/06/24	0	0.00	5	24.27	24.25	-5	1,783	-0.28%
2024/06/20	0	0.00	4	24.14	24.15	-4	1,778	-0.22%
2024/06/19	0	0.00	1	24.10	23.90	-1	1,768	-0.06%
2024/06/18	3	23.80	0	0.00	23.95	3	1,763	0.17%
2024/06/17	0	0.00	1	24.05	23.95	-1	1,768	-0.06%
2024/06/14	2	23.65	3	23.85	23.80	-1	1,786	-0.06%
2024/06/13	22	23.75	0	0.00	23.70	22	1,782	1.23%
2024/06/12	2	23.93	0	0.00	23.90	2	1,774	0.11%
2024/06/11	7	24.25	7	24.49	24.15	0	1,767	0.00%
2024/06/06	3	23.88	0	0.00	23.80	3	1,682	0.18%
2024/06/05	5	24.08	7	24.10	24.20	-2	1,677	-0.12%
2024/06/04	2	23.75	1	23.75	23.95	1	1,697	0.06%
2024/05/31	0	0.00	4	23.95	24.00	-4	1,712	-0.23%
2024/05/30	1	23.85	1	23.90	23.85	0	1,714	0.00%
2024/05/28	6	23.50	6	23.95	24.05	0	1,716	0.00%
2024/05/24	3	23.75	0	0.00	23.85	3	1,686	0.18%
2024/05/23	3	24.25	0	0.00	24.00	3	1,677	0.18%
2024/05/22	0	0.00	3	24.60	24.55	-3	1,639	-0.18%
2024/05/21	6	24.47	0	0.00	24.40	6	1,642	0.37%
2024/05/16	2	24.50	0	0.00	24.70	2	1,682	0.12%
2024/05/15	1	24.50	20	24.75	24.65	-19	1,685	-1.13%
2024/05/14	0	0.00	1	24.65	24.60	-1	1,676	-0.06%
2024/05/13	1	24.15	19	24.31	24.50	-18	1,654	-1.09%
2024/05/10	0	0.00	5	24.12	24.20	-5	1,645	-0.30%
2024/05/09	13	23.95	4	24.10	23.95	9	1,640	0.55%
2024/05/08	1	24.20	0	0.00	24.30	1	1,610	0.06%
2024/05/07	0	0.00	10	24.55	24.55	-10	1,598	-0.63%
2024/05/06	1	24.55	1	24.85	24.50	0	1,600	0.00%
2024/05/03	3	24.82	3	25.17	24.60	0	1,590	0.00%
2024/05/02	0	0.00	10	24.55	24.70	-10	1,574	-0.64%
2024/04/30	5	24.22	0	0.00	24.10	5	1,555	0.32%
2024/04/29	0	0.00	4	24.45	24.40	-4	1,448	-0.28%
2024/04/26	1	23.95	0	0.00	24.10	1	1,425	0.07%
2024/04/25	2	24.20	0	0.00	23.90	2	1,418	0.14%
2024/04/23	2	24.33	0	0.00	24.40	2	1,404	0.14%
2024/04/22	3	24.85	6	24.87	24.60	-3	1,412	-0.21%
2024/04/19	12	24.40	10	24.18	24.40	2	1,358	0.15%
2024/04/18	1	24.70	3	24.75	24.70	-2	1,319	-0.15%
2024/04/17	0	0.00	17	24.27	24.60	-17	1,270	-1.34%
2024/04/16	4	23.75	2	24.28	23.60	2	1,223	0.16%
2024/04/15	5	24.22	7	24.46	24.15	-2	1,189	-0.17%
2024/04/12	0	0.00	14	24.20	24.20	-14	1,154	-1.21%
2024/04/11	1	23.70	2	23.88	23.80	-1	1,109	-0.09%
2024/04/10	3	23.87	10	24.00	24.00	-7	1,086	-0.64%
2024/04/03	5	23.15	0	0.00	23.10	5	1,003	0.50%
2024/04/02	0	0.00	5	23.39	23.35	-5	999	-0.50%
2024/04/01	0	0.00	1	23.35	23.30	-1	994	-0.10%
2024/03/29	2	23.20	0	0.00	23.15	2	986	0.20%
2024/03/27	0	0.00	40	23.42	23.55	-40	971	-4.12%
2024/03/26	0	0.00	9	23.32	23.30	-9	960	-0.94%
2024/03/25	20	23.10	0.5	22.95	23.05	19.5	943	2.07%
2024/03/22	0	0.00	62	23.16	23.10	-62	940	-6.59%
2024/03/21	0	0.00	14	23.40	23.35	-14	941	-1.49%
2024/03/20	0	0.00	4	23.33	23.40	-4	958	-0.42%
2024/03/19	60	23.34	0	0.00	23.25	60	943	6.36%
2024/03/14	0	0.00	16	23.05	22.95	-16	880	-1.82%
2024/03/13	0	0.00	10	22.80	22.85	-10	865	-1.16%
2024/03/11	0	0.00	2	22.75	22.95	-2	864	-0.23%
2024/03/04	0	0.00	6	22.98	22.85	-6	793	-0.76%
2024/03/01	0	0.00	20	22.93	22.85	-20	788	-2.53%
2024/02/29	0	0.00	42	22.92	22.80	-42	786	-5.34%
2024/02/27	3	22.73	7	22.80	22.80	-4	775	-0.52%
2024/02/26	2	23.10	0	0.00	23.05	2	759	0.26%
2024/02/23	14	23.23	0	0.00	23.10	14	754	1.86%
2024/02/22	1	23.40	0	0.00	23.35	1	745	0.13%
2024/02/21	0	0.00	10	23.35	23.45	-10	740	-1.35%
2024/02/20	10	23.41	0	0.00	23.35	10	723	1.38%
2024/02/19	3	23.30	6	23.43	23.45	-3	690	-0.43%
2024/02/16	0	0.00	14	22.84	22.90	-14	667	-2.10%
2024/02/05	0	0.00	1	22.30	22.40	-1	647	-0.15%
2024/02/02	0	0.00	5	22.38	22.30	-5	646	-0.77%
2024/02/01	0	0.00	6	22.39	22.40	-6	646	-0.93%
2024/01/30	8	22.24	0	0.00	22.10	8	644	1.24%
2024/01/26	0	0.00	1	22.40	22.40	-1	612	-0.16%
2024/01/25	4	22.25	0	0.00	22.30	4	605	0.66%
2024/01/24	2	22.35	6	22.48	22.40	-4	595	-0.67%
2024/01/19	0	0.00	19	22.25	22.30	-19	571	-3.33%
2024/01/17	0	0.00	17	22.66	22.45	-17	549	-3.10%
2024/01/16	1	23.20	32	22.97	22.95	-31	527	-5.88%
2024/01/15	0	0.00	27	23.57	23.55	-27	519	-5.20%
2024/01/12	0	0.00	1	23.75	23.70	-1	516	-0.19%
2024/01/11	3	23.75	0	0.00	23.80	3	516	0.58%
2024/01/08	0	0.00	67	24.41	24.15	-67	583	-11.47%
2024/01/05	0	0.00	23	24.21	24.30	-23	590	-3.89%
2024/01/04	0	0.00	3	24.23	24.15	-3	595	-0.50%
2024/01/03	2	24.05	1	24.10	24.10	1	602	0.17%
2024/01/02	0	0.00	2	24.38	24.35	-2	601	-0.33%
2023/12/28	1	24.30	0	0.00	24.30	1	604	0.17%
2023/12/27	0	0.00	1	24.35	24.25	-1	605	-0.17%
2023/12/20	0	0.00	1	24.30	24.40	-1	601	-0.17%
2023/12/19	1	23.95	0	0.00	24.00	1	599	0.17%
2023/12/15	0	0.00	9	24.33	24.50	-9	597	-1.51%
2023/12/14	1	23.90	4	23.94	23.90	-3	585	-0.51%
2023/12/12	0	0.00	3	23.70	23.70	-3	613	-0.49%
2023/12/06	1	23.85	0	0.00	23.80	1	621	0.16%
2023/12/05	1	23.95	0	0.00	23.95	1	612	0.16%
2023/12/04	0	0.00	4	24.28	24.35	-4	608	-0.66%
2023/11/28	0	0.00	2	24.38	24.30	-2	650	-0.31%
2023/11/27	0	0.00	3	24.33	24.30	-3	651	-0.46%
2023/11/22	0	0.00	1	24.30	24.35	-1	649	-0.15%
2023/11/20	2	23.95	0	0.00	23.95	2	652	0.31%
2023/11/16	0	0.00	5	24.10	24.20	-5	647	-0.77%
2023/11/09	0	0.00	1	23.55	23.55	-1	659	-0.15%
2023/11/02	1	23.00	0	0.00	23.00	1	724	0.14%
2023/10/30	0	0.00	30	22.95	22.95	-30	801	-3.74%
2023/10/26	0	0.00	1	23.00	23.00	-1	820	-0.12%
2023/10/25	0	0.00	1	23.00	23.00	-1	825	-0.12%
2023/10/23	0	0.00	13	23.08	22.85	-13	834	-1.56%
2023/10/20	0	0.00	0	23.40	23.30	0	825	0.00%
2023/10/18	0	0.00	33	23.60	23.75	-33	850	-3.88%
2023/10/13	10	23.90	35	23.72	23.90	-25	803	-3.11%
2023/10/12	25	23.93	0	0.00	24.05	25	801	3.12%
2023/10/06	0	0.00	2	23.50	23.60	-2	803	-0.25%
2023/10/04	0	0.00	44	23.23	23.25	-44	821	-5.36%
2023/09/26	0	0.00	42	23.79	23.75	-42	863	-4.87%
2023/09/22	0	0.00	6	23.95	24.15	-6	868	-0.69%
2023/09/21	0	0.00	17	24.17	24.10	-17	887	-1.91%
2023/09/19	0	0.00	8	24.43	24.65	-8	917	-0.87%
2023/09/15	1	24.00	0	0.00	24.15	1	916	0.11%
2023/09/04	1	24.75	1	25.05	24.90	0	1,003	0.00%
2023/09/01	2	24.40	0	0.00	24.55	2	994	0.20%
2023/08/28	0	0.00	6	23.53	23.60	-6	1,080	-0.56%
2023/08/25	0	0.00	14	23.44	23.45	-14	1,124	-1.24%
2023/08/11	0	0.00	3	24.05	24.10	-3	1,372	-0.22%
2023/08/10	0	0.00	8	24.00	24.10	-8	1,376	-0.58%
2023/08/08	0	0.00	24	24.30	24.35	-24	1,370	-1.75%
2023/07/20	0	0.00	69	25.06	25.10	-69	1,401	-4.92%
2023/07/19	1	25.05	0	0.00	25.00	1	1,402	0.07%
2023/07/13	5	25.35	0	0.00	25.20	5	1,428	0.35%
2023/07/12	5	25.24	0	0.00	25.20	5	1,426	0.35%
2023/07/11	20	25.25	0	0.00	25.25	20	1,425	1.40%
2023/07/10	0	0.00	17	25.32	25.15	-17	1,413	-1.20%
2023/06/19	3	26.63	2	26.75	26.70	1	1,327	0.08%
2023/06/16	0	0.00	1	26.75	26.90	-1	1,306	-0.08%
2023/06/02	2	25.55	0	0.00	25.65	2	1,593	0.13%
2023/05/30	10	25.44	0	0.00	25.40	10	1,523	0.66%
2023/05/26	11	25.99	0	0.00	25.95	11	1,457	0.75%
2023/05/25	2	26.15	0	0.00	26.10	2	1,426	0.14%
2023/05/24	3	26.30	3	26.45	26.50	0	1,392	0.00%
2023/05/22	5	26.55	0	0.00	26.55	5	1,354	0.37%
2023/05/18	50	26.50	0	0.00	26.50	50	1,381	3.62%
2023/05/17	30	26.65	0	0.00	26.75	30	1,371	2.19%
2023/05/15	10	26.20	0	0.00	26.35	10	1,361	0.73%
2023/05/12	58	26.45	0	0.00	26.30	58	1,374	4.22%
2023/05/11	58	26.45	0	0.00	26.45	58	1,392	4.17%
2023/05/10	26	26.80	0	0.00	26.90	26	1,414	1.84%
2023/05/09	15	26.80	0	0.00	26.80	15	1,477	1.02%
2023/05/05	4	27.30	0	0.00	27.15	4	1,639	0.24%
2023/05/04	5	27.47	0	0.00	27.50	5	1,649	0.30%
2023/05/03	2	27.73	0	0.00	27.60	2	1,645	0.12%
2023/05/02	3	27.98	5	28.09	27.90	-2	1,648	-0.12%
2023/04/26	2	27.50	2	27.80	27.80	0	1,637	0.00%
2023/04/25	0	0.00	1	27.75	27.80	-1	1,622	-0.06%
2023/04/24	2	27.50	6	27.63	27.75	-4	1,628	-0.25%
2023/04/20	2	27.73	0	0.00	27.65	2	1,619	0.12%
2023/04/18	1	28.15	1	28.40	28.05	0	1,623	0.00%
2023/04/17	3	28.23	0	0.00	28.15	3	1,623	0.18%
2023/04/12	8	28.25	0	0.00	28.25	8	1,620	0.49%
2023/03/30	4	28.35	2	28.48	28.35	2	1,624	0.12%
2023/03/29	0	0.00	30	28.31	28.30	-30	1,617	-1.85%
2023/03/28	0	0.00	7	28.14	28.10	-7	1,622	-0.43%
2023/03/24	3	27.75	5	27.96	27.75	-2	1,624	-0.12%
2023/03/23	0	0.00	1	27.70	27.65	-1	1,623	-0.06%
2023/03/22	1	27.60	0	0.00	27.65	1	1,633	0.06%
2023/03/20	6	27.54	0	0.00	27.45	6	1,674	0.36%
2023/03/17	42	28.10	46.1	28.61	28.15	-4.1	1,651	-0.25%
2023/03/16	2	26.95	0	0.00	26.90	2	1,515	0.13%
2023/03/15	1	27.35	1	27.55	27.45	0	1,493	0.00%
2023/03/14	4	27.01	4	27.35	27.30	0	1,499	0.00%
2023/03/10	13	28.33	0	0.00	27.85	13	1,449	0.90%
2023/03/09	0	0.00	2	29.75	29.60	-2	1,374	-0.15%
2023/03/08	0	0.00	1	29.70	29.65	-1	1,383	-0.07%
2023/03/02	0	0.00	1	28.95	28.90	-1	1,333	-0.07%
2023/03/01	1	28.65	0	0.00	28.75	1	1,325	0.08%
2023/02/24	3	29.08	0	0.00	29.05	3	1,300	0.23%
2023/02/23	4	29.44	0	0.00	29.20	4	1,287	0.31%
2023/02/22	0	0.00	30	28.80	29.10	-30	1,279	-2.34%
2023/02/21	30	29.19	0	0.00	29.15	30	1,262	2.38%
2023/02/16	2	28.95	0	0.00	28.80	2	1,273	0.16%
2023/02/10	5	28.87	0	0.00	28.70	5	1,251	0.40%
2023/02/09	91	29.32	23	29.27	29.10	68	1,243	5.47%
2023/02/08	23	29.58	16	29.98	29.75	7	1,215	0.58%
2023/02/07	1	30.10	2	30.23	29.80	-1	1,162	-0.09%
2023/02/06	127	29.94	132	30.34	29.90	-5	1,096	-0.46%	大買/大賣/
2023/02/03	29	29.63	105	29.59	29.60	-76	1,007	-7.55%	大賣/
2023/02/02	22	28.37	22	28.71	28.55	0	901	0.00%
2023/02/01	6	28.04	2	28.28	28.00	4	872	0.46%
2023/01/31	6	28.01	1	28.15	28.20	5	865	0.58%
2023/01/30	0	0.00	6	28.18	28.10	-6	863	-0.70%
2023/01/17	0.5	27.70	0	0.00	27.85	0.5	852	0.06%
2023/01/16	2	27.65	0	0.00	27.80	2	856	0.23%
2023/01/13	1	27.25	0	0.00	27.30	1	858	0.12%
2023/01/12	8	27.15	5	27.35	27.25	3	932	0.32%
2023/01/11	8	27.25	0	0.00	27.40	8	932	0.86%
2023/01/10	9	27.41	0	0.00	27.40	9	933	0.96%
2023/01/06	28	27.62	37	27.94	27.60	-9	921	-0.98%
2023/01/05	0	0.00	30	27.53	27.60	-30	917	-3.27%
2023/01/04	22	27.48	11	27.45	27.50	11	923	1.19%
2023/01/03	1	27.05	1	27.30	27.25	0	935	0.00%
2022/12/28	2	26.98	0	0.00	26.95	2	936	0.21%
2022/12/27	1	27.20	1	27.40	27.20	0	936	0.00%
2022/12/23	1	26.90	0	0.00	26.95	1	948	0.11%
2022/12/22	1	27.20	0	0.00	27.25	1	952	0.10%
2022/12/21	2	26.95	0	0.00	26.95	2	974	0.21%
2022/12/20	5	27.41	20	27.20	26.90	-15	991	-1.51%
2022/12/16	1	27.70	63	27.82	27.95	-62	988	-6.27%
2022/12/15	83	28.06	1	28.25	28.05	82	987	8.30%
2022/12/13	11	27.99	5	28.44	27.85	6	963	0.62%
2022/12/12	0	0.00	44	27.87	28.20	-44	947	-4.64%
2022/12/08	5	27.02	0	0.00	27.05	5	931	0.54%
2022/12/07	1	27.40	0	0.00	27.20	1	931	0.11%
2022/12/06	4	27.73	7	28.04	27.45	-3	922	-0.33%
2022/12/02	3	27.32	0	0.00	27.40	3	867	0.35%
2022/12/01	9	27.52	1	27.55	27.55	8	870	0.92%
2022/11/24	0	0.00	3	26.60	26.65	-3	864	-0.35%
2022/11/21	1	26.50	0	0.00	26.50	1	890	0.11%
2022/11/18	1	26.70	0	0.00	26.70	1	909	0.11%
2022/11/17	0	0.00	5	27.10	27.05	-5	923	-0.54%
2022/11/16	1	26.75	0	0.00	26.75	1	923	0.11%
2022/11/11	2	26.53	0	0.00	26.40	2	892	0.22%
2022/11/10	15	26.43	0	0.00	26.40	15	893	1.68%
2022/11/09	6	26.69	0	0.00	26.75	6	890	0.67%
2022/11/08	7	26.65	4	26.86	26.80	3	894	0.34%
2022/11/07	15	26.61	0	0.00	26.70	15	898	1.67%
2022/11/04	0	0.00	2	26.80	26.75	-2	900	-0.22%
2022/11/03	2	26.78	0	0.00	26.75	2	912	0.22%
2022/11/02	0	0.00	7	26.96	27.10	-7	929	-0.75%
2022/11/01	6	26.15	13	26.68	26.70	-7	938	-0.75%
2022/10/31	5	26.47	18	26.61	26.45	-13	959	-1.35%
2022/10/28	1	26.40	1	26.60	26.40	0	964	0.00%
2022/10/27	1	26.45	1	26.70	26.55	0	975	0.00%
2022/10/26	5	26.37	41	26.41	26.35	-36	993	-3.62%
2022/10/25	3	26.32	4	26.55	26.35	-1	1,013	-0.10%
2022/10/24	7	26.69	2	27.70	26.40	5	1,026	0.49%
2022/10/21	4	26.81	0	0.00	26.60	4	1,023	0.39%
2022/10/20	1	27.20	64	27.07	27.20	-63	1,023	-6.15%
2022/10/19	18	26.92	18	27.21	26.75	0	968	0.00%
2022/10/18	1	26.45	16	26.72	26.85	-15	966	-1.55%
2022/10/17	2	26.38	7	26.58	26.55	-5	971	-0.51%
2022/10/14	4	26.43	13	26.70	26.60	-9	978	-0.92%
2022/10/13	5	26.15	52	26.09	25.95	-47	1,016	-4.63%
2022/10/12	5	26.60	2	26.90	26.60	3	1,087	0.28%
2022/10/11	1	26.40	24	26.86	26.75	-23	1,154	-1.99%
2022/10/07	0	0.00	34	26.85	26.80	-34	1,179	-2.88%
2022/10/06	2	26.58	3	26.77	26.70	-1	1,219	-0.08%
2022/10/05	1	26.70	6	26.78	26.70	-5	1,258	-0.40%
2022/10/04	3	26.45	2	26.55	26.45	1	1,310	0.08%
2022/10/03	0	0.00	5	26.24	26.20	-5	1,325	-0.38%
2022/09/30	0	0.00	5	25.66	26.00	-5	1,335	-0.37%
2022/09/28	8	25.20	0	0.00	25.10	8	1,376	0.58%
2022/09/27	11	25.95	0	0.00	26.10	11	1,369	0.80%
2022/09/26	3	26.05	0	0.00	26.20	3	1,369	0.22%
2022/09/23	5	27.18	5	27.38	27.15	0	1,376	0.00%
2022/09/21	4	27.45	0	0.00	27.30	4	1,418	0.28%
2022/09/08	1	27.65	5	27.44	27.65	-4	1,630	-0.25%
2022/09/07	8	27.04	0	0.00	27.00	8	1,706	0.47%
2022/09/06	9	27.63	3	27.93	27.65	6	1,712	0.35%
2022/09/05	3	27.68	0	0.00	27.70	3	1,721	0.17%
2022/09/01	1	27.80	0	0.00	27.85	1	1,736	0.06%
2022/08/31	4	28.08	1	28.40	28.20	3	1,728	0.17%
2022/08/30	2	28.30	0	0.00	28.30	2	1,720	0.12%
2022/08/29	2	28.28	1	28.60	28.40	1	1,721	0.06%
2022/08/26	4	29.06	1	29.45	28.90	3	1,715	0.17%
2022/08/25	0	0.00	6	29.08	29.25	-6	1,722	-0.35%
2022/08/24	1	28.45	10	28.65	28.75	-9	1,714	-0.53%
2022/08/22	0	0.00	2	28.30	28.25	-2	1,720	-0.12%
2022/08/19	5	27.89	4	28.25	28.20	1	1,722	0.06%
2022/08/18	2	28.10	0	0.00	28.10	2	1,721	0.12%
2022/08/17	10	28.05	0	0.00	28.00	10	1,723	0.58%
2022/08/16	32	28.30	5	28.37	28.25	27	1,725	1.56%
2022/08/15	0	0.00	7	28.01	28.15	-7	1,721	-0.41%
2022/08/12	22	27.75	2	27.93	27.75	20	1,716	1.17%
2022/08/11	1	27.75	1	28.00	27.60	0	1,720	0.00%
2022/08/10	1	27.65	0	0.00	27.65	1	1,729	0.06%
2022/08/09	80	27.50	0	0.00	27.40	80	1,727	4.63%
2022/08/08	30	26.95	0	0.00	27.10	30	1,729	1.73%
2022/08/05	42	26.71	0	0.00	26.75	42	1,727	2.43%
2022/08/03	39	25.91	0	0.00	25.75	39	1,764	2.21%
2022/08/01	30	26.38	10	26.40	26.30	20	1,811	1.10%
2022/07/29	8	25.50	0	0.00	25.85	8	1,815	0.44%
2022/07/28	10	25.49	0	0.00	25.45	10	1,807	0.55%
2022/07/27	3	25.35	5	25.30	25.40	-2	1,812	-0.11%
2022/07/26	0	0.00	5	25.50	25.45	-5	1,807	-0.28%
2022/07/22	1	25.35	0	0.00	25.35	1	1,816	0.06%
2022/07/20	21	25.27	0	0.00	25.05	21	1,841	1.14%
2022/07/19	29	25.37	0	0.00	25.35	29	1,840	1.58%
2022/07/18	19	27.32	74	27.28	28.10	-55	1,766	-3.11%
2022/07/15	11	26.86	158	26.85	27.00	-147	1,710	-8.59%	大賣/鉅額交易
2022/07/14	71	27.01	47	26.95	27.00	24	1,724	1.39%
2022/07/13	100	26.86	57	26.92	26.80	43	1,730	2.48%
2022/07/12	312	26.86	319	26.86	26.65	-7	1,762	-0.40%	大買/大賣/
2022/07/11	84	27.88	86	27.88	27.95	-2	1,728	-0.12%
2022/07/08	39	28.52	3	28.70	28.30	36	1,733	2.08%
2022/07/07	15	28.24	2	28.05	28.40	13	1,754	0.74%
2022/07/06	9	28.61	1	29.40	28.25	8	1,774	0.45%
2022/07/05	30	29.34	0	0.00	29.40	30	1,777	1.69%
2022/07/04	4	28.84	0	0.00	28.95	4	1,817	0.22%
2022/06/30	12	29.74	0	0.00	29.65	12	1,874	0.64%
2022/06/28	37	30.73	0	0.00	30.70	37	1,857	1.99%
2022/06/27	28	31.31	2	31.75	31.30	26	1,868	1.39%
2022/06/24	0	0.00	2	31.25	31.35	-2	1,867	-0.11%
2022/06/23	4	30.41	0	0.00	30.35	4	1,870	0.21%
2022/06/22	16	31.64	15	32.32	30.95	1	1,867	0.05%
2022/06/21	5	31.95	69	31.65	31.95	-64	1,846	-3.47%
2022/06/20	3	30.60	51	30.91	30.40	-48	1,819	-2.64%
2022/06/17	92	31.09	22	31.06	31.20	70	1,817	3.85%
2022/06/16	4	31.26	84	31.61	31.20	-80	1,813	-4.41%
2022/06/15	0	0.00	14	30.55	30.60	-14	1,779	-0.79%
2022/06/14	12	30.04	5	30.15	30.10	7	1,838	0.38%
2022/06/13	13	30.15	0	0.00	30.20	13	1,891	0.69%
2022/06/10	23	30.57	0	0.00	30.80	23	1,933	1.19%
2022/06/09	17	30.64	0	0.00	30.65	17	1,954	0.87%
2022/06/08	1	30.50	0	0.00	30.55	1	1,992	0.05%
2022/06/07	20	30.55	0	0.00	30.45	20	2,014	0.99%
2022/06/06	0	0.00	6	30.50	30.60	-6	2,061	-0.29%
2022/06/02	4	30.48	34	30.43	30.55	-30	2,134	-1.41%
2022/06/01	8	30.03	1	30.20	30.15	7	2,217	0.32%
2022/05/31	14	29.96	3	30.25	29.90	11	2,267	0.49%
2022/05/30	10	30.10	1	30.25	30.10	9	2,265	0.40%
2022/05/27	13	29.95	5	30.24	29.95	8	2,318	0.35%
2022/05/26	7	29.90	0	0.00	29.90	7	2,368	0.30%
2022/05/25	18	30.15	1	30.15	30.15	17	2,404	0.71%
2022/05/24	5	29.84	0	0.00	29.80	5	2,459	0.20%
2022/05/20	10	29.94	11	29.89	29.95	-1	2,550	-0.04%
2022/05/19	10	29.31	1	29.40	29.65	9	2,629	0.34%
2022/05/18	7	30.05	8	29.98	30.20	-1	2,731	-0.04%
2022/05/17	14	29.50	6	29.48	29.60	8	2,776	0.29%
2022/05/16	13	29.03	0	0.00	29.10	13	2,816	0.46%
2022/05/13	6	29.24	6	29.23	29.25	0	2,841	0.00%
2022/05/12	1	28.65	1	29.05	28.60	0	2,871	0.00%
2022/05/11	6	29.23	0	0.00	29.00	6	2,876	0.21%
2022/05/10	30	29.50	3	29.50	29.80	27	2,895	0.93%
2022/05/09	13	29.86	0	0.00	29.65	13	2,956	0.44%
2022/05/06	16	31.18	0	0.00	31.20	16	2,934	0.55%
2022/05/05	40	32.08	1	32.55	32.05	39	2,965	1.32%
2022/05/04	61	32.33	0	0.00	32.15	61	3,029	2.01%
2022/05/03	32	31.75	2	32.05	32.10	30	3,104	0.97%
2022/04/28	20	31.55	2	31.88	32.05	18	3,244	0.55%
2022/04/27	38	31.30	0	0.00	31.20	38	3,288	1.16%
2022/04/26	0	0.00	4	32.00	32.05	-4	3,285	-0.12%
2022/04/25	4	31.81	0	0.00	31.60	4	3,323	0.12%
2022/04/22	2	32.90	0	0.00	32.90	2	3,317	0.06%
2022/04/21	6	33.08	1	33.45	33.20	5	3,361	0.15%
2022/04/20	0	0.00	16	32.70	33.00	-16	3,381	-0.47%
2022/04/19	2	31.80	1	32.25	32.25	1	3,375	0.03%
2022/04/18	12	31.58	2	31.40	31.30	10	3,385	0.30%
2022/04/15	2	32.75	0	0.00	32.50	2	3,484	0.06%
2022/04/14	1	33.10	2	33.30	33.05	-1	3,565	-0.03%
2022/04/12	1	32.40	1	32.70	32.85	0	3,744	0.00%
2022/04/11	2	33.20	4	32.70	32.75	-2	3,819	-0.05%
2022/04/08	18	33.11	0	0.00	33.10	18	3,918	0.46%
2022/04/07	7	33.57	5	33.45	33.25	2	4,113	0.05%
2022/04/01	8	34.56	0	0.00	34.60	8	4,558	0.18%
2022/03/30	8	34.68	4	34.65	34.80	4	4,819	0.08%
2022/03/29	10	34.51	0	0.00	34.35	10	4,963	0.20%
2022/03/28	2	34.13	6	34.59	34.85	-4	5,183	-0.08%
2022/03/25	1	34.50	9	34.62	34.55	-8	6,292	-0.13%
2022/03/24	1	34.35	0	0.00	34.45	1	6,985	0.01%
2022/03/21	2	34.30	0	0.00	34.35	2	7,692	0.03%
2022/03/18	7	34.13	0	0.00	34.10	7	7,730	0.09%
2022/03/17	12	34.43	20	34.66	34.60	-8	7,738	-0.10%
2022/03/16	6	33.72	14	34.16	33.90	-8	7,717	-0.10%
2022/03/15	5	33.69	0	0.00	33.60	5	7,725	0.06%
2022/03/14	3	34.35	3	34.73	34.45	0	7,762	0.00%
2022/03/11	0	0.00	5	34.17	34.20	-5	7,854	-0.06%
2022/03/10	2	34.15	5	34.36	34.20	-3	7,918	-0.04%
2022/03/09	9	33.73	35	33.81	33.85	-26	7,905	-0.33%
2022/03/08	5	32.93	0	0.00	32.80	5	7,891	0.06%
2022/03/07	4	33.61	5	33.57	33.65	-1	7,848	-0.01%
2022/03/04	5	34.95	0	0.00	35.00	5	7,787	0.06%
2022/03/03	10	35.41	0	0.00	35.40	10	7,778	0.13%
2022/03/02	2	35.28	1	35.50	35.15	1	7,793	0.01%
2022/03/01	12	35.94	6	35.83	35.65	6	7,769	0.08%
2022/02/25	8	35.22	0	0.00	35.20	8	7,762	0.10%
2022/02/24	3	35.35	3	35.82	35.20	0	7,744	0.00%
2022/02/22	8	35.55	8	36.08	35.55	0	7,703	0.00%
2022/02/21	24	35.60	0	0.00	36.05	24	7,652	0.31%
2022/02/18	29	36.08	11	35.81	35.85	18	7,626	0.24%
2022/02/17	17	36.98	10	36.75	36.60	7	7,579	0.09%
2022/02/16	2	37.18	0	0.00	37.15	2	7,607	0.03%
2022/02/15	2	37.20	1	37.45	37.25	1	7,691	0.01%
2022/02/14	23	37.69	0	0.00	37.45	23	7,768	0.30%
2022/02/11	22	38.65	2	39.13	38.60	20	7,823	0.26%
2022/02/10	24	38.79	0	0.00	38.75	24	7,883	0.30%
2022/02/09	1	39.10	20	38.73	39.30	-19	7,906	-0.24%
2022/02/08	11	37.51	8	37.94	38.00	3	7,954	0.04%
2022/02/07	18	37.46	5	38.02	37.70	13	7,959	0.16%
2022/01/26	8	37.29	1	37.95	37.10	7	7,933	0.09%
2022/01/25	7	37.87	5	38.66	37.75	2	7,908	0.03%
2022/01/24	2	37.43	18	38.24	38.55	-16	7,861	-0.20%
2022/01/21	7	38.61	2	38.95	38.00	5	7,866	0.06%
2022/01/20	2	38.40	2.7	38.34	38.65	-0.7	7,824	-0.01%
2022/01/19	11	37.69	6	38.05	37.90	5	7,783	0.06%
2022/01/18	4	38.05	16	38.15	38.00	-12	7,770	-0.15%
2022/01/17	0	0.00	7	37.56	37.55	-7	7,741	-0.09%
2022/01/14	8	37.01	1	37.20	36.90	7	7,750	0.09%
2022/01/13	11	38.06	3	38.60	37.90	8	7,807	0.10%
2022/01/12	2	38.20	2	38.35	38.35	0	7,810	0.00%
2022/01/11	3	38.17	2	38.53	37.80	1	7,822	0.01%
2022/01/10	12	38.46	3	38.67	38.15	9	7,895	0.11%
2022/01/07	3	39.17	16	39.60	39.70	-13	7,741	-0.17%
2022/01/06	10	39.25	12	39.55	39.15	-2	7,681	-0.03%
2022/01/05	8	38.82	6	39.01	38.80	2	7,592	0.03%
2022/01/04	4	39.51	3	39.35	39.30	1	7,498	0.01%
2022/01/03	4	39.74	4	40.21	40.05	0	7,440	0.00%
2021/12/30	12	41.14	10	41.66	40.40	2	7,362	0.03%
2021/12/29	25	42.15	26	42.66	42.05	-1	7,150	-0.01%
2021/12/28	7	40.96	2	41.15	41.30	5	6,705	0.07%
2021/12/27	9	41.12	19.1	41.43	41.25	-10.1	6,676	-0.15%
2021/12/24	16	40.95	0.1	40.60	40.50	16	6,601	0.24%
2021/12/23	12	41.48	9	41.78	41.55	3	6,458	0.05%
2021/12/22	10.1	41.38	2	41.73	41.55	8.1	6,345	0.13%
2021/12/21	26	41.63	15	42.24	42.95	11	6,141	0.18%
2021/12/20	22	39.96	60	40.30	41.80	-38	5,051	-0.75%
2021/12/17	18	37.33	34	37.66	38.00	-16	4,349	-0.37%
2021/12/16	2	35.33	13	35.87	36.65	-11	3,951	-0.28%
2021/12/15	3	34.77	3	35.10	34.90	0	3,727	0.00%
2021/12/14	8	34.68	5	35.00	34.85	3	3,665	0.08%
2021/12/13	4	34.69	11	35.03	34.85	-7	3,670	-0.19%
2021/12/10	14	34.51	3	34.78	34.30	11	3,654	0.30%
2021/12/09	3	34.73	4	35.00	34.95	-1	3,610	-0.03%
2021/12/08	3	34.67	1	35.00	34.70	2	3,563	0.06%
2021/12/07	0	0.00	2	34.35	34.50	-2	3,489	-0.06%
2021/12/06	0	0.00	8	33.57	33.85	-8	3,393	-0.24%
2021/12/03	6	32.77	0	0.00	32.85	6	3,329	0.18%
2021/12/02	2	32.65	2	32.85	32.70	0	3,335	0.00%
2021/12/01	2	32.43	1	32.70	32.70	1	3,324	0.03%
2021/11/30	6	32.69	8	32.89	32.75	-2	3,300	-0.06%
2021/11/29	6	31.93	4	32.35	32.10	2	3,293	0.06%
2021/11/26	7	32.61	2	33.15	32.30	5	3,271	0.15%
2021/11/25	0	0.00	11	33.01	33.10	-11	3,252	-0.34%
2021/11/24	0	0.00	7	32.90	32.90	-7	3,237	-0.22%
2021/11/23	7	32.36	0	0.00	32.25	7	3,213	0.22%
2021/11/19	5	32.47	0	0.00	32.20	5	3,247	0.15%
2021/11/18	9	32.67	0	0.00	32.60	9	3,277	0.27%
2021/11/17	3	33.05	3	33.37	32.90	0	3,274	0.00%
2021/11/16	1	33.05	2	33.10	32.95	-1	3,260	-0.03%
2021/11/15	6	32.40	5	32.50	32.95	1	3,218	0.03%
2021/11/12	1	31.90	18	32.31	32.50	-17	3,164	-0.54%
2021/11/11	8	31.78	8	32.18	31.50	0	3,062	0.00%
2021/11/10	5	31.77	3	32.27	31.50	2	2,982	0.07%
2021/11/09	11	31.98	1	32.45	31.85	10	2,913	0.34%
2021/11/08	4	32.28	15	32.32	32.35	-11	2,868	-0.38%
2021/11/05	14	32.07	18	32.43	31.85	-4	2,822	-0.14%
2021/11/04	8	31.53	2	32.08	31.20	6	2,717	0.22%
2021/11/03	5	31.53	1	31.95	31.95	4	2,724	0.15%
2021/11/02	1	31.80	1	32.10	31.35	0	2,757	0.00%
2021/11/01	3	31.65	0	0.00	31.50	3	2,780	0.11%
2021/10/29	8	31.36	7	31.86	32.05	1	2,827	0.04%
2021/10/28	1	30.80	19	31.15	31.30	-18	2,768	-0.65%
2021/10/27	13	30.83	2	31.10	30.75	11	2,800	0.39%
2021/10/26	1	31.00	1	31.25	30.95	0	2,810	0.00%
2021/10/25	1	30.80	1	31.20	31.05	0	2,828	0.00%
2021/10/22	3	31.00	7	31.69	30.80	-4	2,858	-0.14%
2021/10/21	12	31.91	42	32.06	31.50	-30	2,843	-1.06%
2021/10/20	9	31.24	14	31.51	31.25	-5	2,778	-0.18%
2021/10/19	25	30.98	15	31.44	30.80	10	2,829	0.35%
2021/10/18	11	30.94	45	30.99	31.05	-34	2,806	-1.21%
2021/10/15	9	29.56	0	0.00	29.50	9	2,774	0.32%
2021/10/14	25	29.54	0	0.00	29.40	25	2,823	0.89%
2021/10/13	2	30.15	3	30.20	30.00	-1	2,855	-0.04%
2021/10/12	3	30.20	0	0.00	29.95	3	2,881	0.10%
2021/10/08	5	30.07	7	30.50	30.35	-2	2,948	-0.07%
2021/10/07	4	29.55	0	0.00	29.90	4	3,047	0.13%
2021/10/05	0	0.00	3	30.10	30.20	-3	3,198	-0.09%
2021/10/04	3	29.67	1	30.10	29.50	2	3,217	0.06%
2021/10/01	4	30.39	1	31.15	30.20	3	3,246	0.09%
2021/09/30	6	31.41	1	31.65	31.45	5	3,302	0.15%
2021/09/29	1	31.30	6	31.73	31.35	-5	3,338	-0.15%
2021/09/28	1	31.35	2	31.65	31.65	-1	3,386	-0.03%
2021/09/27	2	31.05	6	31.41	31.45	-4	3,594	-0.11%
2021/09/24	24	30.82	1	31.25	30.85	23	3,893	0.59%
2021/09/23	5	30.38	8	30.59	30.90	-3	3,972	-0.08%
2021/09/22	1	29.75	1	30.25	30.30	0	4,110	0.00%
2021/09/17	23	30.67	1	31.00	30.50	22	4,317	0.51%
2021/09/16	0	0.00	6	30.98	31.35	-6	4,325	-0.14%
2021/09/14	0	0.00	9	30.29	30.25	-9	4,429	-0.20%
2021/09/13	1	30.05	4	30.16	30.30	-3	4,747	-0.06%
2021/09/10	2	29.50	2	29.45	29.50	0	4,848	0.00%
2021/09/08	8	29.29	2	29.90	29.15	6	5,089	0.12%
2021/09/07	4	29.65	2	29.95	29.70	2	5,147	0.04%
2021/09/03	1	30.15	7	30.41	30.15	-6	5,262	-0.11%
2021/09/02	2	30.13	0	0.00	30.00	2	5,476	0.04%
2021/09/01	2	30.68	1	31.10	30.50	1	5,604	0.02%
2021/08/31	1	30.95	7	31.04	30.95	-6	5,853	-0.10%
2021/08/30	0	0.00	7	31.01	31.00	-7	6,197	-0.11%
2021/08/26	4	30.64	0	0.00	30.60	4	7,339	0.05%
2021/08/25	3	31.08	4	31.51	31.15	-1	7,737	-0.01%
2021/08/24	7	31.39	0	0.00	31.50	7	7,949	0.09%
2021/08/20	7	29.99	0	0.00	29.90	7	8,304	0.08%
2021/08/19	1	31.00	1	31.30	30.60	0	8,368	0.00%
2021/08/18	5	30.59	4	30.38	31.00	1	8,553	0.01%
2021/08/17	3	30.75	3	31.03	30.35	0	8,866	0.00%
2021/08/16	3	30.37	0	0.00	30.50	3	9,222	0.03%
2021/08/13	4	31.59	44	31.37	31.40	-40	9,270	-0.43%
2021/08/12	41	32.02	1	31.95	32.20	40	9,393	0.43%
2021/08/11	1	31.55	9	31.37	31.50	-8	9,614	-0.08%
2021/08/10	0	0.00	16	31.81	31.70	-16	9,872	-0.16%
2021/08/09	3	31.78	7	32.04	32.00	-4	10,114	-0.04%
2021/08/06	2	31.43	17	31.63	31.90	-15	10,415	-0.14%
2021/08/05	5	31.02	6	31.26	31.20	-1	10,781	-0.01%
2021/08/04	7	31.10	17	31.41	31.50	-10	11,079	-0.09%
2021/08/03	16	30.44	2	30.55	30.65	14	11,530	0.12%
2021/08/02	13	29.89	2	30.60	30.85	11	12,141	0.09%
2021/07/30	5	30.49	4	30.43	30.30	1	12,809	0.01%
2021/07/29	10	30.50	2	30.90	30.85	8	14,607	0.05%
2021/07/28	0	0.00	12	30.38	30.50	-12	15,233	-0.08%
2021/07/27	1	30.95	2	31.25	30.60	-1	15,898	-0.01%
2021/07/26	13	31.17	5	31.14	31.15	8	16,525	0.05%
2021/07/23	5	30.70	24	31.35	31.80	-19	17,193	-0.11%
2021/07/22	6	30.70	6	31.03	30.70	0	17,646	0.00%
2021/07/21	7	31.01	3	30.88	30.65	4	17,917	0.02%
2021/07/20	2	31.30	51	31.38	31.10	-49	17,962	-0.27%
2021/07/19	6	32.03	0	0.00	31.95	6	18,100	0.03%
2021/07/16	1	32.05	7	32.21	32.70	-6	18,471	-0.03%
2021/07/15	12	31.44	1	31.80	32.00	11	18,653	0.06%
2021/07/14	2	31.65	74	31.24	31.75	-72	18,985	-0.38%
2021/07/13	0	0.00	9	31.75	31.85	-9	19,229	-0.05%
2021/07/09	1	33.50	0	0.00	33.60	1	20,475	0.00%
2021/07/07	0	0.00	1	33.55	33.45	-1	20,908	0.00%
2021/07/05	7	34.05	10	34.10	34.15	-3	21,137	-0.01%
2021/07/02	10	34.92	7	35.33	34.25	3	21,137	0.01%
2021/07/01	21	36.67	23	35.49	35.40	-2	20,978	-0.01%
2021/06/30	2	35.75	15.3	35.61	35.95	-13.3	20,736	-0.06%
2021/06/29	30	36.00	3	35.93	36.00	27	20,665	0.13%
2021/06/28	7	35.74	5.5	35.96	35.70	1.5	20,600	0.01%
2021/06/25	1	35.30	1	35.60	34.90	0	20,392	0.00%
2021/06/24	1	35.20	4	35.39	35.20	-3	20,419	-0.01%
2021/06/22	0	0.00	4	35.20	34.80	-4	20,363	-0.02%
2021/06/21	3	33.00	0	0.00	33.10	3	20,081	0.01%
2021/06/18	1	34.10	0	0.00	34.05	1	19,990	0.01%
2021/06/17	4	35.33	24	35.25	35.50	-20	19,874	-0.10%
2021/06/15	2	34.80	3	35.07	34.95	-1	19,859	-0.01%
2021/06/11	5	34.70	5	34.94	34.75	0	19,839	0.00%
2021/06/09	0	0.00	1	34.75	34.75	-1	19,765	-0.01%
2021/06/08	3	35.05	3	35.35	35.60	0	19,769	0.00%
2021/06/07	11	35.13	2	36.25	34.45	9	19,585	0.05%
2021/06/04	14	35.91	96	36.15	35.75	-82	19,347	-0.42%
2021/06/03	22	33.80	51	33.93	34.60	-29	18,887	-0.15%
2021/06/02	12	31.93	35	31.81	32.60	-23	18,517	-0.12%
2021/06/01	5	30.44	6	30.69	30.40	-1	18,543	-0.01%
2021/05/31	16	31.19	16	31.43	31.05	0	18,535	0.00%
2021/05/28	18	30.79	29	30.95	30.70	-11	18,463	-0.06%
2021/05/27	4	30.04	1	30.70	29.80	3	18,434	0.02%
2021/05/26	1	30.20	25	30.32	30.20	-24	18,487	-0.13%
2021/05/25	31	29.42	18	29.68	29.40	13	18,401	0.07%
2021/05/24	38	29.61	24	30.35	29.20	14	18,168	0.08%
2021/05/21	3	29.52	3	29.88	29.95	0	18,022	0.00%
2021/05/20	7	29.99	7	30.54	29.00	0	18,107	0.00%
2021/05/19	62	29.99	36	30.22	30.30	26	18,188	0.14%
2021/05/18	43	28.88	5	29.27	29.40	38	18,349	0.21%
2021/05/17	23	28.10	24	28.45	27.35	-1	18,188	-0.01%
2021/05/14	22	28.26	40	29.75	29.20	-18	17,977	-0.10%
2021/05/13	22	30.16	0	0.00	29.70	22	17,710	0.12%
2021/05/12	11	34.68	6	37.14	32.95	5	17,292	0.03%
2021/05/11	35	37.68	45	38.08	36.60	-10	17,010	-0.06%
2021/05/10	31	37.71	27	38.13	37.55	4	16,568	0.02%
2021/05/07	11	37.16	6	37.83	36.85	5	15,955	0.03%
2021/05/06	144	38.48	96	39.83	37.50	48	15,245	0.31%	大買/
2021/05/05	77	35.88	125	36.31	36.75	-48	13,431	-0.36%	大賣/
2021/05/04	1	34.05	2	36.38	33.60	-1	12,814	-0.01%
2021/05/03	59	36.95	48.4	37.59	35.10	10.6	12,123	0.09%
2021/04/29	20	36.59	16	37.20	36.10	4	11,486	0.03%
2021/04/28	46	35.18	47	35.70	35.15	-1	10,803	-0.01%
2021/04/27	17	33.35	23	33.53	33.50	-6	10,301	-0.06%
2021/04/26	45	31.57	16	31.92	32.05	29	10,018	0.29%
2021/04/23	14	31.13	6	31.33	31.30	8	9,909	0.08%
2021/04/22	41	33.24	31	34.29	32.25	10	9,761	0.10%
2021/04/21	26	31.31	54.5	31.44	32.05	-28.5	9,331	-0.31%
2021/04/20	43	32.60	15	33.47	31.95	28	9,117	0.31%
2021/04/19	55	32.89	48	33.25	32.90	7	8,733	0.08%
2021/04/16	59.5	31.23	11	31.64	32.15	48.5	8,371	0.58%
2021/04/15	48	30.64	56	31.31	31.90	-8	7,622	-0.10%
2021/04/14	4	28.66	29	28.84	29.00	-25	6,970	-0.36%
2021/04/13	21	29.90	14	30.45	28.55	7	6,908	0.10%
2021/04/12	6	29.08	15	29.26	29.60	-9	6,627	-0.14%
2021/04/09	16	28.72	0	0.00	28.05	16	6,473	0.25%
2021/04/08	55	29.00	0	0.00	28.95	55	6,338	0.87%
2021/04/07	20	29.15	0	0.00	28.95	20	6,264	0.32%
2021/04/06	2	28.00	49	28.13	28.80	-47	6,217	-0.76%
2021/04/01	2	27.95	0	0.00	28.15	2	6,141	0.03%
2021/03/31	3	28.03	3	28.23	28.30	0	6,131	0.00%
2021/03/30	19	28.28	1	28.65	28.20	18	6,065	0.30%
2021/03/29	9	28.21	9	28.53	28.40	0	6,068	0.00%
2021/03/26	27	28.03	0	0.00	27.90	27	6,077	0.44%
2021/03/25	4	28.03	37	27.96	28.05	-33	6,175	-0.53%
2021/03/24	4	27.16	2	27.75	27.05	2	6,118	0.03%
2021/03/23	43	27.82	4	27.74	27.40	39	6,102	0.64%
2021/03/22	2	27.45	10	27.45	27.40	-8	6,102	-0.13%
2021/03/19	4	27.25	0	0.00	26.75	4	6,115	0.07%
2021/03/15	17	29.35	9	29.93	29.10	8	5,992	0.13%
2021/03/12	4	28.66	22	29.14	29.45	-18	5,911	-0.30%
2021/03/11	20	28.65	5	29.14	28.60	15	5,824	0.26%
2021/03/10	23	28.57	15	28.81	28.80	8	5,809	0.14%
2021/03/09	6	28.75	15	29.21	29.25	-9	5,727	-0.16%
2021/03/08	21	28.52	6	29.05	28.65	15	5,635	0.27%
2021/03/05	39	28.72	43	29.11	28.70	-4	5,502	-0.07%
2021/03/04	10	27.66	12	27.94	28.05	-2	5,106	-0.04%
2021/03/03	19	27.48	27	27.43	27.40	-8	4,923	-0.16%
2021/02/26	5	27.50	10	27.65	27.50	-5	4,746	-0.11%
2021/02/25	4	27.43	10	27.57	27.35	-6	4,651	-0.13%
2021/02/24	2	26.50	3	26.50	26.70	-1	4,578	-0.02%
2021/02/23	3	26.93	2	27.70	27.30	1	4,517	0.02%
2021/02/19	80	25.65	80	25.48	25.95	0	4,277	0.00%
2021/02/18	12	25.15	19	25.20	25.45	-7	4,096	-0.17%
2021/02/17	0	0.00	17	23.54	23.95	-17	3,708	-0.46%
2021/02/05	0	0.00	30	21.80	21.80	-30	3,612	-0.83%
2021/02/03	4	21.01	2	21.10	21.05	2	3,653	0.05%
2021/02/02	12	21.25	1	21.35	21.25	11	3,730	0.29%
2021/02/01	4	21.11	7	21.09	21.20	-3	3,726	-0.08%
2021/01/26	1	20.35	0	0.00	20.40	1	3,922	0.03%
2021/01/22	6	19.78	4	20.08	19.85	2	3,971	0.05%
2021/01/21	4	19.73	0	0.00	19.70	4	4,016	0.10%
2021/01/20	0	0.00	5	19.90	19.70	-5	4,071	-0.12%
2021/01/19	0	0.00	3	20.45	20.45	-3	4,203	-0.07%
2021/01/15	9	20.67	0	0.00	20.30	9	4,465	0.20%
2021/01/14	4	21.00	0	0.00	21.05	4	4,514	0.09%
2021/01/13	2	21.18	2	21.33	21.20	0	4,530	0.00%
2021/01/12	3	20.97	0	0.00	21.10	3	4,551	0.07%
2021/01/11	5	21.14	5	21.35	21.35	0	4,580	0.00%
2021/01/08	1	21.35	0	0.00	21.45	1	4,633	0.02%
2021/01/07	0	0.00	1	21.55	21.70	-1	4,707	-0.02%
2021/01/06	9	21.03	4	21.05	20.85	5	4,724	0.11%
2021/01/05	6	22.33	0	0.00	22.25	6	4,694	0.13%
2021/01/04	2	22.55	1	22.70	22.70	1	4,759	0.02%
2020/12/31	2	23.28	1	23.55	23.30	1	4,891	0.02%
2020/12/30	0	0.00	8	23.41	23.30	-8	5,292	-0.15%
2020/12/23	1	22.60	21	22.61	22.70	-20	5,526	-0.36%
2020/12/22	40	23.55	0	0.00	22.65	40	5,522	0.72%
2020/12/21	3	23.98	9	23.77	24.05	-6	5,525	-0.11%
2020/12/18	0	0.00	2	22.63	22.90	-2	5,473	-0.04%
2020/12/17	2	22.28	0	0.00	22.30	2	5,479	0.04%
2020/12/16	0	0.00	3	22.55	22.60	-3	5,504	-0.05%
2020/12/15	4	22.18	0	0.00	22.25	4	5,530	0.07%
2020/12/14	3	22.53	9	22.66	22.60	-6	5,498	-0.11%
2020/12/11	6	22.25	2	22.25	22.15	4	5,478	0.07%
2020/12/10	0	0.00	5	22.77	22.80	-5	5,482	-0.09%
2020/12/09	23	22.75	2	23.00	22.55	21	5,504	0.38%
2020/12/08	2	23.13	3	23.33	23.40	-1	5,541	-0.02%
2020/12/07	2	23.45	14	23.46	23.40	-12	5,626	-0.21%
2020/12/04	2	23.25	9.1	23.38	23.35	-7.1	5,658	-0.13%
2020/12/02	2	22.75	8	22.98	22.70	-6	5,729	-0.10%
2020/11/27	2	22.20	2	22.45	22.60	0	5,734	0.00%
2020/11/26	3	22.15	8	22.53	22.65	-5	5,721	-0.09%
2020/11/25	6	22.38	18	22.40	22.30	-12	5,798	-0.21%
2020/11/24	5	22.07	7	22.32	21.85	-2	5,722	-0.03%
2020/11/20	5	21.87	12	22.00	22.00	-7	5,648	-0.12%
2020/11/19	3	22.00	8	21.96	21.95	-5	5,621	-0.09%
2020/11/18	0	0.00	22	21.17	21.40	-22	5,524	-0.40%
2020/11/17	5	21.15	5	21.75	21.05	0	5,525	0.00%
2020/11/16	2	20.65	2	20.85	20.80	0	5,564	0.00%
2020/11/13	2	20.70	2	20.95	20.80	0	5,574	0.00%
2020/11/12	10	20.83	3	21.15	21.00	7	5,558	0.13%
2020/11/11	0	0.00	10	20.91	21.25	-10	5,553	-0.18%
2020/11/10	1	20.15	6	20.33	20.35	-5	5,446	-0.09%
2020/11/09	13	19.51	0	0.00	19.55	13	5,363	0.24%
2020/11/06	6	19.63	0	0.00	19.70	6	5,300	0.11%
2020/11/05	10	19.71	0	0.00	19.65	10	5,281	0.19%
2020/11/04	11	19.70	2	20.10	19.75	9	5,244	0.17%
2020/11/03	8	20.46	86	20.54	20.45	-78	5,124	-1.52%
2020/11/02	23	20.32	35	20.46	20.30	-12	5,104	-0.24%
2020/10/30	4	20.50	1	20.80	20.25	3	5,073	0.06%
2020/10/29	8	20.73	3	20.70	20.90	5	5,040	0.10%
2020/10/28	12	21.22	0	0.00	21.15	12	4,983	0.24%
2020/10/27	23	21.22	20	21.52	21.50	3	4,947	0.06%
2020/10/26	40	22.15	10	22.05	22.10	30	4,801	0.62%
2020/10/23	0	0.00	9	20.74	20.85	-9	4,586	-0.20%
2020/10/22	18	20.47	0	0.00	20.00	18	4,538	0.40%
2020/10/21	2	20.75	4	21.01	21.00	-2	4,490	-0.04%
2020/10/20	1	20.55	3	20.97	20.75	-2	4,498	-0.04%
2020/10/19	1	20.90	40	21.00	20.90	-39	4,468	-0.87%
2020/10/15	4	20.55	1	20.80	20.55	3	4,378	0.07%
2020/10/14	0	0.00	3	21.25	21.45	-3	4,292	-0.07%
2020/10/13	7	21.14	9	21.22	21.45	-2	4,260	-0.05%
2020/10/12	0	0.00	14	21.08	21.00	-14	4,170	-0.34%
2020/10/08	12	20.68	9	20.89	20.90	3	4,063	0.07%
2020/10/07	28	20.59	28	20.70	21.20	0	3,866	0.00%
2020/10/06	4	18.99	5	19.18	19.85	-1	3,458	-0.03%
2020/10/05	0	0.00	3	18.20	18.35	-3	3,254	-0.09%
2020/09/30	0	0.00	25	17.69	17.70	-25	3,224	-0.78%
2020/09/29	2	17.50	1	17.65	17.70	1	3,224	0.03%
2020/09/28	0	0.00	2	17.38	17.65	-2	3,219	-0.06%
2020/09/25	3	17.00	1	17.05	16.95	2	3,212	0.06%
2020/09/24	11	17.09	0	0.00	16.75	11	3,193	0.34%
2020/09/23	71	17.75	6	17.60	17.75	65	3,118	2.08%
2020/09/22	27	18.36	0	0.00	18.30	27	3,029	0.89%
2020/09/21	3	18.90	0	0.00	18.90	3	2,980	0.10%
2020/09/18	1	18.75	19	18.80	18.80	-18	2,939	-0.61%
2020/09/17	9	18.48	9	18.72	18.60	0	2,885	0.00%
2020/09/16	19	18.31	0	0.00	18.25	19	2,875	0.66%
2020/09/15	2	18.60	0	0.00	18.65	2	2,859	0.07%
2020/09/14	27	18.34	0	0.00	18.40	27	2,835	0.95%
2020/09/11	0	0.00	8	19.27	18.80	-8	2,786	-0.29%
2020/09/10	15	18.83	12	18.96	19.05	3	2,659	0.11%
2020/09/07	13	18.25	8	18.31	18.00	5	2,454	0.20%
2020/09/04	8	17.54	1	17.40	17.55	7	2,392	0.29%
2020/09/03	18	17.63	0	0.00	17.55	18	2,363	0.76%
2020/09/02	2	17.85	0	0.00	17.75	2	2,419	0.08%
2020/09/01	3	17.35	0	0.00	17.50	3	2,419	0.12%
2020/08/31	5	17.50	0	0.00	17.55	5	2,417	0.21%
2020/08/28	2	16.80	2	17.00	17.00	0	2,332	0.00%
2020/08/27	5	16.75	0	0.00	16.80	5	2,379	0.21%
2020/08/25	4	16.85	4	17.03	17.00	0	2,386	0.00%
2020/08/24	14	16.64	0	0.00	16.70	14	2,397	0.58%
2020/08/21	3	16.55	16	16.70	16.90	-13	2,395	-0.54%
2020/08/20	22	16.13	0	0.00	16.00	22	2,383	0.92%
2020/08/19	2	17.25	0	0.00	16.95	2	2,313	0.09%
2020/08/18	5	16.90	0	0.00	17.00	5	2,279	0.22%
2020/08/17	10	16.95	0	0.00	16.95	10	2,295	0.44%
2020/08/14	2	16.40	2	16.58	16.55	0	2,266	0.00%
2020/08/13	2	16.45	0	0.00	16.45	2	2,289	0.09%
2020/08/12	0	0.00	0.2	16.55	16.55	-0.2	2,382	-0.01%
2020/08/11	0	0.00	2	16.75	16.50	-2	2,379	-0.08%
2020/08/10	3	16.50	3	16.53	16.65	0	2,390	0.00%
2020/08/07	7	16.22	8	16.37	16.20	-1	2,368	-0.04%
2020/08/05	2	16.20	2	16.33	16.10	0	2,397	0.00%
2020/08/04	0	0.00	6	15.95	16.20	-6	2,456	-0.24%
2020/07/31	0	0.00	4	15.45	15.45	-4	2,621	-0.15%
2020/07/16	3	17.25	1	17.40	17.40	2	2,929	0.07%
2020/07/14	4	17.10	0	0.00	17.05	4	2,982	0.13%
2020/07/09	1	17.50	1	17.70	17.50	0	3,074	0.00%
2020/07/08	1	17.45	1	17.60	17.45	0	3,203	0.00%
2020/07/06	10	17.55	1	17.50	17.55	9	3,300	0.27%
2020/07/02	1	17.20	2	17.40	17.30	-1	3,383	-0.03%
2020/07/01	2	17.15	0	0.00	17.15	2	3,393	0.06%
2020/06/30	1	17.10	2	17.20	17.15	-1	3,396	-0.03%
2020/06/24	0	0.00	2	17.38	17.30	-2	3,442	-0.06%
2020/06/18	4	17.38	0	0.00	17.40	4	3,527	0.11%
2020/06/17	4	17.40	2	17.58	17.55	2	3,549	0.06%
2020/06/16	0	0.00	1	17.30	17.35	-1	3,580	-0.03%
2020/06/15	0	0.00	1	17.05	17.00	-1	3,617	-0.03%
2020/06/11	2	17.95	0	0.00	17.35	2	3,624	0.06%
2020/06/09	3	17.93	2	18.35	18.05	1	3,610	0.03%
2020/06/08	2	17.75	4	18.13	18.65	-2	3,549	-0.06%
2020/06/05	0	0.00	2	17.60	17.60	-2	3,464	-0.06%
2020/06/04	1	17.25	1	17.40	17.45	0	3,434	0.00%
2020/06/03	0	0.00	12	17.18	17.20	-12	3,402	-0.35%
2020/06/02	2	16.70	2	16.85	16.85	0	3,333	0.00%
2020/06/01	9.6	16.70	11	16.80	16.75	-1.4	3,312	-0.04%
2020/05/22	4	16.58	8	16.49	16.35	-4	3,168	-0.13%
2020/05/21	2	16.65	2	16.80	16.75	0	3,132	0.00%
2020/05/20	1	16.55	1	16.65	16.60	0	3,109	0.00%
2020/05/19	10	16.90	10	17.16	16.75	0	3,072	0.00%
2020/05/18	0	0.00	4	16.28	16.35	-4	2,971	-0.13%
2020/05/14	2	16.35	2	16.50	16.20	0	2,924	0.00%
2020/05/13	5	16.44	6	16.53	16.65	-1	2,891	-0.03%
2020/05/12	4	16.59	3	17.00	16.60	1	2,850	0.04%
2020/05/11	3	16.95	4	17.16	17.00	-1	2,791	-0.04%
2020/05/08	10	16.77	16	17.00	16.80	-6	2,712	-0.22%
2020/05/05	10	15.88	0	0.00	15.95	10	2,496	0.40%
2020/05/04	5.1	15.75	0	0.00	15.70	5.1	2,468	0.21%
2020/04/30	7	16.26	0	0.00	16.25	7	2,429	0.29%
2020/04/28	1	15.80	1	15.80	15.95	0	2,312	0.00%
2020/04/24	1	14.90	0	0.00	14.90	1	2,210	0.05%
2020/04/22	1	14.65	1	14.90	14.85	0	2,062	0.00%
2020/04/21	15	15.41	0	0.00	15.05	15	2,023	0.74%
2020/04/20	2	15.80	0	0.00	15.85	2	1,944	0.10%
2020/04/17	2	16.30	0	0.00	16.10	2	1,898	0.11%
2020/04/16	22	16.22	11	16.30	16.30	11	1,847	0.60%
2020/04/14	3	16.25	1	16.40	16.40	2	1,767	0.11%
2020/04/13	25	16.83	25	17.08	16.30	0	1,730	0.00%
2020/04/10	1	15.80	2	15.63	15.85	-1	1,575	-0.06%
2020/04/09	1	15.35	0	0.00	15.50	1	1,531	0.07%
2020/04/07	1	14.65	1	14.85	14.85	0	1,391	0.00%
2020/04/01	2.7	14.55	0	0.00	14.50	2.7	1,306	0.21%
2020/03/25	2	14.15	7	14.15	14.15	-5	1,192	-0.42%
2020/03/23	1	13.30	0	0.00	12.90	1	1,142	0.09%
2020/03/20	20	13.94	12	14.09	14.00	8	1,106	0.72%
2020/03/19	3	13.78	2	13.55	13.55	1	1,057	0.09%
2020/03/18	3	15.20	2	15.75	15.05	1	1,021	0.10%
2020/03/17	9	16.39	5	16.30	15.85	4	1,027	0.39%
2020/03/16	2	17.18	0	0.00	17.25	2	1,026	0.19%
2020/03/13	2	17.20	1	17.30	17.80	1	1,040	0.10%
2020/03/12	2	19.00	8	19.42	19.10	-6	1,037	-0.58%
2020/03/11	1	20.10	0	0.00	20.25	1	1,054	0.09%
2020/03/10	17	19.96	16	20.03	20.25	1	1,055	0.09%
2020/03/09	4	20.63	6	21.00	20.65	-2	1,041	-0.19%
2020/03/03	1	21.25	1	21.45	21.35	0	1,049	0.00%
2020/03/02	3	21.17	9	21.19	21.15	-6	1,069	-0.56%
2020/02/26	0	0.00	10	21.58	21.60	-10	1,168	-0.86%
2020/02/25	2	21.70	0	0.00	21.70	2	1,173	0.17%
2020/02/24	0	0.00	6	22.03	21.95	-6	1,178	-0.51%
2020/02/21	0	0.00	20	22.31	22.25	-20	1,179	-1.70%
2020/02/17	2	22.10	3	22.28	22.00	-1	1,249	-0.08%
2020/02/14	4	22.28	1	22.40	22.20	3	1,267	0.24%
2020/02/13	0	0.00	3	22.32	22.25	-3	1,276	-0.24%
2020/02/12	0	0.00	9	22.09	22.20	-9	1,297	-0.69%
2020/02/11	0	0.00	3	21.72	21.75	-3	1,315	-0.23%
2020/02/10	3	21.63	8	21.61	21.55	-5	1,347	-0.37%
2020/02/07	0	0.00	2	22.20	22.20	-2	1,355	-0.15%
2020/02/06	4	22.26	0	0.00	22.35	4	1,369	0.29%
2020/02/05	0	0.00	1	22.45	22.35	-1	1,383	-0.07%
2020/02/03	1	22.20	1	22.75	22.10	0	1,403	0.00%
2020/01/30	3	23.23	8	23.85	23.00	-5	1,381	-0.36%
2020/01/20	0	0.00	6	24.18	24.20	-6	1,343	-0.45%
2020/01/17	0	0.00	1	24.15	24.10	-1	1,344	-0.07%
2020/01/10	0	0.00	0.2	23.95	23.95	-0.2	1,475	-0.01%
2020/01/09	0	0.00	3	24.00	23.90	-3	1,488	-0.20%
2020/01/08	3	23.80	5	23.87	23.80	-2	1,491	-0.13%
2020/01/07	1	23.80	2	24.03	23.90	-1	1,480	-0.07%
2020/01/03	3	24.05	13	24.05	24.10	-10	1,470	-0.68%
2020/01/02	3	24.10	1	24.15	24.10	2	1,470	0.14%
2019/12/30	0	0.00	1	24.15	24.15	-1	1,492	-0.07%
2019/12/27	0	0.00	2	24.20	24.20	-2	1,492	-0.13%
2019/12/20	4	24.03	0	0.00	24.00	4	1,578	0.25%
2019/12/19	4	24.15	0	0.00	24.15	4	1,554	0.26%
2019/12/17	3	24.05	0.1	24.05	24.15	2.9	1,558	0.19%
2019/12/16	11	24.08	0	0.00	24.10	11	1,568	0.70%
2019/12/12	10	24.01	4	24.21	24.20	6	1,578	0.38%
2019/12/11	1	24.00	0	0.00	24.05	1	1,561	0.06%
2019/12/10	1	24.00	0	0.00	24.00	1	1,513	0.07%
2019/12/09	6	23.98	0	0.00	24.00	6	1,478	0.41%
2019/12/06	6	24.20	1	24.55	24.10	5	1,423	0.35%
2019/12/04	4	24.16	0	0.00	24.15	4	1,403	0.28%
2019/12/03	4	24.23	0	0.00	24.30	4	1,406	0.28%
2019/12/02	0	0.00	2	24.40	24.30	-2	1,414	-0.14%
2019/11/29	5	24.28	0	0.00	24.40	5	1,415	0.35%
2019/11/28	37	24.55	140	24.55	24.50	-103	1,425	-7.23%	大賣/鉅額交易
2019/11/27	144	24.92	1	25.10	24.90	143	1,464	9.76%	大買/鉅額交易
2019/11/26	7	24.89	5	25.17	25.10	2	1,480	0.14%
2019/11/25	0	0.00	9	24.44	24.80	-9	1,440	-0.62%
2019/11/22	7	24.15	14	24.15	24.15	-7	1,402	-0.50%
2019/11/19	6	23.97	0	0.00	24.00	6	1,469	0.41%
2019/11/18	1	24.10	0	0.00	24.00	1	1,477	0.07%
2019/11/15	9	24.15	12	24.36	24.00	-3	1,494	-0.20%
2019/11/14	6	23.90	0	0.00	23.90	6	1,465	0.41%
2019/11/13	46	23.89	0	0.00	23.95	46	1,474	3.12%
2019/11/12	0	0.00	52	24.15	24.15	-52	1,474	-3.53%
2019/11/11	4	24.05	28	24.05	24.00	-24	1,486	-1.61%
2019/11/07	9	24.32	0	0.00	24.30	9	1,483	0.61%
2019/11/05	3	24.55	3	24.72	24.65	0	1,440	0.00%
2019/11/04	0	0.00	6	24.52	24.55	-6	1,442	-0.42%
2019/11/01	4	24.15	3	24.30	24.30	1	1,435	0.07%
2019/10/31	4	24.24	0	0.00	24.25	4	1,435	0.28%
2019/10/30	1	24.25	1	24.45	24.40	0	1,431	0.00%
2019/10/29	6	24.26	17	24.51	24.25	-11	1,438	-0.76%
2019/10/28	0	0.00	2	24.45	24.45	-2	1,436	-0.14%
2019/10/24	2	24.30	0	0.00	24.30	2	1,424	0.14%
2019/10/23	11	24.34	0	0.00	24.35	11	1,411	0.78%
2019/10/22	6	24.55	10	24.70	24.55	-4	1,399	-0.29%
2019/10/21	2	24.60	7	24.84	24.80	-5	1,389	-0.36%
2019/10/18	1	24.50	3	25.45	25.45	-2	1,345	-0.15%
2019/10/17	0	0.00	6	24.54	24.65	-6	1,324	-0.45%
2019/10/16	7	24.30	7	24.46	24.30	0	1,318	0.00%
2019/10/15	0	0.00	7	24.40	24.40	-7	1,319	-0.53%
2019/10/14	0	0.00	2	24.25	24.25	-2	1,329	-0.15%
2019/10/09	3	23.98	29	24.12	24.05	-26	1,350	-1.93%
2019/10/08	2	24.00	11	24.06	24.05	-9	1,344	-0.67%
2019/10/07	4	23.88	1	24.00	24.05	3	1,331	0.23%
2019/10/03	1	23.85	0	0.00	24.00	1	1,305	0.08%
2019/10/02	2	24.00	0	0.00	24.05	2	1,298	0.15%
2019/10/01	1	24.10	2	24.15	24.15	-1	1,284	-0.08%
2019/09/27	28	24.22	0	0.00	24.00	28	1,262	2.22%
2019/09/26	4	24.95	0	0.00	24.85	4	1,216	0.33%
2019/09/25	1	25.05	0	0.00	25.15	1	1,206	0.08%
2019/09/24	5	25.13	7	25.28	25.05	-2	1,199	-0.17%
2019/09/23	4	25.24	3	25.40	25.30	1	1,188	0.08%
2019/09/20	2	25.05	12	25.18	25.25	-10	1,176	-0.85%
2019/09/19	4	25.10	3	25.15	25.10	1	1,158	0.09%
2019/09/18	0	0.00	12	24.89	25.05	-12	1,144	-1.05%
2019/09/12	1	24.35	0	0.00	24.45	1	1,104	0.09%
2019/09/11	1	24.30	1	24.45	24.45	0	1,106	0.00%
2019/09/10	2	24.25	0	0.00	24.45	2	1,101	0.18%
2019/09/09	6	24.55	16	24.62	24.55	-10	1,097	-0.91%
2019/09/06	1	24.30	1	24.45	24.75	0	1,080	0.00%
2019/09/05	0	0.00	16	24.20	24.20	-16	1,053	-1.52%
2019/09/03	1	24.05	1	24.35	24.15	0	1,036	0.00%
2019/09/02	0	0.00	1	24.05	24.20	-1	1,028	-0.10%
2019/08/27	2	24.78	0	0.00	24.75	2	887	0.23%
2019/08/26	8	25.04	3	25.45	24.90	5	868	0.58%
2019/08/23	2	25.25	2	25.35	25.55	0	835	0.00%
2019/08/22	2	25.18	2	25.40	25.20	0	807	0.00%
2019/08/21	2	25.25	5	25.31	25.30	-3	804	-0.37%
2019/08/15	4	24.68	2	24.90	24.60	2	734	0.27%
2019/08/12	8	25.19	0	0.00	25.25	8	679	1.18%
2019/08/08	6	25.40	0	0.00	25.40	6	662	0.91%
2019/08/07	6	25.38	0	0.00	25.40	6	663	0.90%
2019/08/06	3	25.15	0	0.00	25.45	3	670	0.45%
2019/08/05	10	25.95	10	26.00	26.00	0	660	0.00%
2019/08/02	2	26.65	0	0.00	26.65	2	645	0.31%
2019/07/30	3	27.22	11	27.27	27.15	-8	628	-1.27%
2019/07/29	1	27.30	0	0.00	27.30	1	628	0.16%
2019/07/25	2	27.25	0	0.00	27.25	2	645	0.31%
2019/07/17	0	0.00	3	27.95	27.75	-3	641	-0.47%
2019/07/16	4	28.05	4	28.30	27.95	0	652	0.00%
2019/07/15	0	0.00	6	28.19	28.30	-6	660	-0.91%
2019/07/11	0	0.00	4	27.65	27.65	-4	728	-0.55%
2019/07/10	0	0.00	3	27.73	27.75	-3	790	-0.38%
2019/07/09	0	0.00	3	27.73	27.60	-3	797	-0.38%
2019/07/03	0	0.00	4	27.80	27.70	-4	805	-0.50%
2019/07/01	4	27.71	5	28.20	27.75	-1	817	-0.12%
2019/06/28	0	0.00	19	27.75	27.70	-19	821	-2.31%
2019/06/24	0	0.00	1	27.85	27.75	-1	844	-0.12%
2019/06/21	0	0.00	1	27.85	27.70	-1	844	-0.12%
2019/06/17	2	27.20	0	0.00	27.15	2	866	0.23%
2019/06/14	2	27.25	0	0.00	27.25	2	872	0.23%
2019/06/13	2	27.33	0	0.00	27.35	2	918	0.22%
2019/06/11	13	27.35	0	0.00	27.35	13	1,022	1.27%
2019/05/30	0	0.00	1	28.15	28.05	-1	1,112	-0.09%
2019/05/29	1	27.85	2	28.10	28.05	-1	1,110	-0.09%
2019/05/28	1	28.25	0	0.00	28.15	1	1,109	0.09%
2019/05/27	1	27.55	4	27.79	27.80	-3	1,089	-0.28%
2019/05/24	4	27.40	0	0.00	27.65	4	1,091	0.37%
2019/05/16	0	0.00	15	27.40	27.40	-15	1,078	-1.39%
2019/05/14	15	26.95	0	0.00	27.40	15	1,073	1.40%
2019/05/13	1	27.40	0	0.00	27.40	1	1,057	0.09%
2019/05/10	1	28.05	0	0.00	27.85	1	1,053	0.09%
2019/05/09	1	28.15	0	0.00	28.25	1	1,040	0.10%
2019/05/07	9	28.32	1	28.45	28.40	8	1,023	0.78%
2019/05/06	14	28.50	0	0.00	28.30	14	1,018	1.37%
2019/05/03	0	0.00	14	28.83	28.85	-14	1,009	-1.39%
2019/05/02	0	0.00	1	28.55	28.55	-1	987	-0.10%
2019/04/30	13	28.29	0	0.00	28.45	13	983	1.32%
2019/04/26	1	28.55	0	0.00	28.30	1	970	0.10%
2019/04/22	1	29.15	0	0.00	29.20	1	939	0.11%
2019/04/18	1	29.05	0	0.00	29.10	1	904	0.11%
2019/04/17	0	0.00	19	28.68	28.95	-19	864	-2.20%
2019/04/16	0	0.00	2	28.33	28.30	-2	809	-0.25%
2019/04/08	1	27.35	1	27.40	27.45	0	727	0.00%
2019/04/02	2	27.50	0	0.00	27.60	2	706	0.28%
2019/03/29	0	0.00	1	27.55	27.50	-1	687	-0.15%
2019/03/28	0	0.00	7	27.37	27.45	-7	677	-1.03%
2019/03/27	2	27.20	0	0.00	27.30	2	672	0.30%
2019/03/20	0	0.00	1	27.20	27.30	-1	630	-0.16%
2019/03/18	3	27.27	3.9	27.17	27.25	-0.9	610	-0.14%
2019/03/15	5	27.61	0	0.00	27.15	5	562	0.89%
2019/03/14	6	27.96	0	0.00	27.90	6	469	1.28%
2019/03/13	15	28.13	8.2	28.50	28.10	6.8	463	1.46%
2019/03/11	0	0.00	1	28.75	28.95	-1	436	-0.23%
2019/03/06	4	28.05	0	0.00	28.05	4	411	0.97%
2019/03/05	2	28.15	0	0.00	28.20	2	411	0.49%
2019/03/04	0	0.00	4	28.39	28.30	-4	419	-0.95%
2019/02/27	1	28.10	1	28.20	28.25	0	418	0.00%
2019/02/26	0	0.00	4	28.35	28.20	-4	428	-0.93%
2019/02/25	0	0.00	7	28.12	28.10	-7	424	-1.65%
2019/02/22	2	28.10	0	0.00	28.10	2	421	0.47%
2019/02/21	0	0.00	2	28.45	28.30	-2	420	-0.48%
2019/02/20	1	28.50	14	28.35	28.40	-13	422	-3.08%
2019/02/19	0	0.00	1	27.95	28.00	-1	413	-0.24%
2019/02/18	0	0.00	10	27.91	27.85	-10	416	-2.40%
2019/02/15	3	27.70	0	0.00	27.70	3	417	0.72%
2019/02/14	0	0.00	1	28.05	28.00	-1	416	-0.24%
2019/02/13	10	27.88	2	28.05	27.90	8	416	1.92%
2019/02/12	4	27.98	2	28.25	28.00	2	409	0.49%
2019/02/11	0	0.00	3	28.20	28.30	-3	407	-0.74%
2019/01/30	5	27.92	0	0.00	27.95	5	400	1.25%
2019/01/29	1	27.90	0	0.00	28.10	1	404	0.25%
2019/01/25	0	0.00	6	28.05	28.25	-6	405	-1.48%
2019/01/24	3	27.82	0	0.00	27.95	3	402	0.75%
2019/01/23	0	0.00	25	27.95	27.95	-25	397	-6.30%
2019/01/22	0	0.00	4	28.18	28.20	-4	402	-0.99%
2019/01/21	1	28.05	1.1	28.32	28.05	-0.1	406	-0.03%
2019/01/17	7	28.00	20	28.20	28.25	-13	416	-3.12%
2019/01/11	3	27.80	5	28.07	28.00	-2	444	-0.45%
2019/01/10	5	27.77	6	28.04	27.65	-1	446	-0.22%
2019/01/09	0	0.00	1	27.75	27.85	-1	448	-0.22%
2019/01/08	1	27.50	1	27.70	27.50	0	457	0.00%
2019/01/04	1	26.80	5	27.06	27.15	-4	498	-0.80%
2019/01/03	0	0.00	2	27.05	27.00	-2	522	-0.38%
2018/12/27	0	0.00	1	27.10	26.95	-1	563	-0.18%
2018/12/21	0	0.00	1	26.85	26.80	-1	674	-0.15%
2018/12/14	0	0.00	1	27.85	27.70	-1	822	-0.12%
2018/12/13	0	0.00	1	27.80	27.80	-1	826	-0.12%
2018/12/12	1	27.15	2	27.43	27.80	-1	837	-0.12%
2018/12/11	0	0.00	16.1	27.20	27.20	-16.1	833	-1.93%
2018/12/10	0	0.00	1	27.40	27.20	-1	835	-0.12%
2018/12/05	2	27.55	0	0.00	27.45	2	850	0.24%
2018/12/03	20	27.80	0	0.00	27.55	20	861	2.32%
2018/11/23	1	27.75	1	28.15	27.00	0	825	0.00%
2018/11/21	1	27.65	0	0.00	27.65	1	821	0.12%
2018/11/19	12	27.65	2	28.00	28.00	10	814	1.23%
2018/11/16	0	0.00	2	28.40	28.35	-2	811	-0.25%
2018/11/15	2	28.05	0	0.00	28.00	2	811	0.25%
2018/11/09	3	28.65	0	0.00	28.80	3	816	0.37%
2018/10/25	1	28.10	1	28.40	28.40	0	828	0.00%
2018/10/23	1	29.60	1	29.80	29.30	0	816	0.00%
2018/10/18	6	30.36	6	30.48	30.55	0	800	0.00%
2018/10/15	12	30.52	1	31.35	30.50	11	782	1.41%
2018/10/11	0	0.00	10	30.90	30.95	-10	755	-1.32%
2018/10/09	0	0.00	30.9	33.00	33.20	-30.9	738	-4.18%
2018/10/08	20	33.40	0	0.00	33.35	20	732	2.73%
2018/10/03	20	33.87	2	34.35	33.55	18	695	2.59%
2018/10/02	9	34.53	7	34.93	34.60	2	669	0.30%
2018/10/01	0	0.00	24	34.77	34.75	-24	668	-3.59%
2018/09/28	23	33.80	1	33.85	33.90	22	645	3.41%
2018/09/27	12	34.30	31	34.47	34.45	-19	626	-3.03%
2018/09/26	0	0.00	10	33.90	34.30	-10	617	-1.62%
2018/09/20	0	0.00	5	31.88	31.90	-5	536	-0.93%
2018/09/19	1	31.85	1	32.10	31.80	0	534	0.00%
2018/09/18	0	0.00	5	31.72	32.00	-5	534	-0.94%
2018/09/13	2	31.60	2	31.90	31.60	0	530	0.00%
2018/09/12	3	30.60	3	30.88	31.40	0	525	0.00%
2018/09/11	0	0.00	7	30.90	31.30	-7	528	-1.32%
2018/09/07	2	30.80	1	31.00	30.95	1	520	0.19%
2018/09/06	6	30.85	2	31.05	31.00	4	518	0.77%
2018/09/05	5	31.37	8	31.53	31.40	-3	515	-0.58%
2018/09/03	0	0.00	14	32.21	31.85	-14	518	-2.70%
2018/08/31	0	0.00	2	31.93	32.00	-2	512	-0.39%
2018/08/30	3	31.75	15	31.93	31.90	-12	512	-2.34%
2018/08/29	2	31.65	14	31.84	31.65	-12	507	-2.36%
2018/08/28	4	31.50	45	31.70	31.80	-41	511	-8.01%
2018/08/24	0	0.00	2	31.35	31.30	-2	523	-0.38%
2018/08/23	1	31.15	16	31.16	31.25	-15	551	-2.72%
2018/08/22	21	30.93	19.3	31.14	30.85	1.7	554	0.31%
2018/08/21	1	30.60	29	30.96	31.05	-28	543	-5.15%
2018/08/20	23	30.63	2	31.15	30.55	21	552	3.80%
2018/08/17	2	31.05	0	0.00	31.05	2	549	0.36%
2018/08/16	1	31.35	0	0.00	31.25	1	554	0.18%
2018/08/15	3	31.43	0	0.00	31.70	3	559	0.54%
2018/08/14	3	31.47	6	31.58	31.65	-3	569	-0.53%
2018/08/13	10	31.28	2	31.75	31.40	8	589	1.36%
2018/08/10	0	0.00	1	31.95	31.85	-1	590	-0.17%
2018/08/09	4	31.48	2	31.60	31.50	2	594	0.34%
2018/08/08	0	0.00	7	31.86	31.80	-7	598	-1.17%
2018/08/07	3	31.80	0	0.00	31.75	3	610	0.49%
2018/08/06	2	31.95	21	32.27	32.10	-19	640	-2.96%
2018/08/03	0	0.00	12	32.09	32.10	-12	694	-1.73%
2018/08/02	1	31.65	2	32.00	31.85	-1	696	-0.14%
2018/07/31	0	0.00	50	31.90	32.00	-50	712	-7.02%
2018/07/30	0	0.00	15	31.69	31.75	-15	716	-2.09%
2018/07/27	1	31.70	2	31.75	31.60	-1	725	-0.14%
2018/07/26	0	0.00	4	31.63	31.70	-4	751	-0.53%
2018/07/25	4	31.20	0	0.00	31.40	4	762	0.52%
2018/07/20	4	30.75	0	0.00	31.10	4	793	0.50%
2018/07/19	0	0.00	7	30.94	31.20	-7	797	-0.88%
2018/07/18	0	0.00	4	30.41	30.40	-4	796	-0.50%
2018/07/17	1	30.80	0	0.00	30.80	1	790	0.13%
2018/07/16	1	31.05	0	0.00	31.00	1	783	0.13%
2018/07/12	1	31.05	0	0.00	31.15	1	789	0.13%
2018/07/09	0	0.00	10	32.30	32.05	-10	788	-1.27%
2018/07/06	5	31.55	15	31.62	31.50	-10	780	-1.28%
2018/07/05	20	32.05	2	32.30	32.00	18	782	2.30%
2018/07/04	0	0.00	4	32.09	32.30	-4	786	-0.51%
2018/07/03	11	31.70	0	0.00	31.55	11	802	1.37%
2018/07/02	6	32.08	0	0.00	32.10	6	802	0.75%
2018/06/29	0	0.00	72	32.36	32.80	-72	795	-9.05%
2018/06/28	1	31.25	2	31.60	31.45	-1	769	-0.13%
2018/06/27	2	31.30	7	31.54	31.45	-5	772	-0.65%
2018/06/26	0	0.00	36	30.87	31.00	-36	776	-4.64%
2018/06/25	2	30.70	9	30.88	30.70	-7	790	-0.89%
2018/06/22	3	30.55	3	31.05	30.55	0	803	0.00%
2018/06/21	0	0.00	1	31.25	31.05	-1	812	-0.12%
2018/06/20	4	31.13	0	0.00	31.10	4	849	0.47%
2018/06/15	1	30.70	48	32.09	32.00	-47	874	-5.37%
2018/06/13	2	31.85	2	32.05	31.90	0	883	0.00%
2018/06/11	1	31.40	1	31.65	31.65	0	907	0.00%
2018/06/07	1	31.75	0	0.00	31.75	1	925	0.11%
2018/06/04	0	0.00	34	31.87	32.05	-34	930	-3.65%
2018/06/01	2	31.03	2	31.23	31.30	0	921	0.00%
2018/05/31	0	0.00	75	30.86	31.50	-75	922	-8.13%
2018/05/30	2	30.20	25	30.30	30.20	-23	911	-2.52%
2018/05/29	4	30.59	14	31.00	30.55	-10	921	-1.09%
2018/05/28	3	30.70	48	31.10	30.95	-45	925	-4.86%
2018/05/25	0	0.00	14	31.34	31.35	-14	925	-1.51%
2018/05/24	1	31.55	0	0.00	31.65	1	927	0.11%
2018/05/23	5	32.39	0	0.00	32.30	5	919	0.54%
2018/05/22	1	32.70	21	32.93	32.85	-20	915	-2.18%
2018/05/21	16	32.67	41	33.04	32.70	-25	919	-2.72%
2018/05/18	1	32.15	4	32.31	32.30	-3	922	-0.33%
2018/05/17	0	0.00	1	32.30	32.25	-1	956	-0.10%
2018/05/16	4	32.05	4	32.33	32.20	0	954	0.00%
2018/05/15	4	32.15	19	32.27	31.95	-15	974	-1.54%
2018/05/14	36	32.34	35	32.98	31.90	1	995	0.10%
2018/05/11	31	31.69	123	31.72	32.00	-92	988	-9.31%	大賣/
2018/05/10	1	29.95	6	30.17	30.20	-5	939	-0.53%
2018/05/09	1	29.95	8	30.16	29.95	-7	945	-0.74%
2018/05/08	2	29.70	5	30.00	30.10	-3	967	-0.31%
2018/05/07	1	30.00	1	30.25	30.00	0	973	0.00%
2018/05/04	1	30.05	14	30.02	30.00	-13	989	-1.31%
2018/05/03	0	0.00	27	30.36	30.25	-27	997	-2.71%
2018/05/02	0	0.00	23	29.96	30.25	-23	994	-2.31%
2018/04/30	0	0.00	108	29.89	29.90	-108	1,013	-10.66%	大賣/鉅額交易
2018/04/27	3	29.65	0	0.00	29.85	3	1,023	0.29%
2018/04/26	19	29.75	1	30.35	29.85	18	1,037	1.73%
2018/04/25	0	0.00	7	30.04	30.10	-7	1,046	-0.67%
2018/04/24	1	30.00	86	29.86	29.90	-85	1,051	-8.08%
2018/04/23	0	0.00	61	30.10	30.20	-61	1,066	-5.72%
2018/04/20	0	0.00	1	30.35	30.15	-1	1,082	-0.09%
2018/04/19	12	30.25	53	30.33	30.20	-41	1,092	-3.75%
2018/04/17	13	29.63	34	29.80	29.85	-21	1,123	-1.87%
2018/04/16	4	30.05	0	0.00	30.00	4	1,158	0.35%
2018/04/10	0	0.00	18	30.01	30.20	-18	1,284	-1.40%
2018/04/09	23	29.59	5	29.90	29.70	18	1,295	1.39%
2018/04/03	20	29.92	0	0.00	30.10	20	1,304	1.53%
2018/04/02	14	30.39	0	0.00	30.30	14	1,325	1.06%
2018/03/30	0	0.00	31	30.41	30.45	-31	1,370	-2.26%
2018/03/29	0	0.00	28	29.71	29.75	-28	1,375	-2.04%
2018/03/28	5	29.34	21	29.53	29.50	-16	1,383	-1.16%
2018/03/26	31	29.26	21	29.32	29.40	10	1,387	0.72%
2018/03/23	107	29.36	174	29.55	29.65	-67	1,396	-4.80%	大買/大賣/
2018/03/22	72	30.62	72	30.81	30.60	0	1,390	0.00%
2018/03/21	94	30.65	106	30.86	30.80	-12	1,393	-0.86%	大賣/
2018/03/20	2	31.00	0	0.00	31.00	2	1,393	0.14%
2018/03/19	12	31.54	1	31.60	31.45	11	1,395	0.79%
2018/03/16	19	32.18	0	0.00	32.00	19	1,411	1.35%
2018/03/15	6	32.42	10	32.88	33.20	-4	1,402	-0.29%
2018/03/14	0	0.00	6	32.22	32.55	-6	1,420	-0.42%
2018/03/13	2	31.85	2	32.08	32.00	0	1,431	0.00%
2018/03/12	1	31.75	0	0.00	32.00	1	1,434	0.07%
2018/03/09	2	31.60	1	31.95	31.85	1	1,453	0.07%
2018/03/08	2	31.75	9	31.91	31.75	-7	1,482	-0.47%
2018/03/06	6	31.81	0.4	31.80	31.80	5.6	1,555	0.36%
2018/03/05	12	31.95	90	32.06	31.90	-78	1,594	-4.89%
2018/03/02	16	32.57	37	32.31	32.20	-21	1,659	-1.27%
2018/03/01	3	32.80	41	32.97	33.10	-38	1,757	-2.16%
2018/02/27	6	32.96	6	33.08	33.05	0	1,762	0.00%
2018/02/23	1	32.55	1	32.90	32.80	0	1,777	0.00%
2018/02/22	3	32.70	3	33.20	32.80	0	1,789	0.00%
2018/02/12	0	0.00	1	31.85	31.65	-1	1,796	-0.06%
2018/02/09	6	30.78	5	31.43	31.40	1	1,789	0.06%
2018/02/08	0	0.00	1	32.85	32.90	-1	1,767	-0.06%
2018/02/07	1	32.55	0	0.00	32.65	1	1,787	0.06%
2018/02/06	2	32.03	5	32.87	32.40	-3	1,809	-0.17%
2018/02/02	5	35.19	5	35.65	35.65	0	1,825	0.00%
2018/02/01	4	35.64	4	35.85	35.75	0	1,833	0.00%
2018/01/31	0	0.00	36	35.55	35.85	-36	1,828	-1.97%
2018/01/30	0	0.00	41	34.78	34.80	-41	1,811	-2.26%
2018/01/29	11	35.15	0	0.00	35.20	11	1,799	0.61%
2018/01/25	0	0.00	1	35.80	35.80	-1	1,764	-0.06%
2018/01/18	0	0.00	3	37.15	37.20	-3	1,699	-0.18%
2018/01/10	15	37.08	0	0.00	37.00	15	1,659	0.90%
2018/01/09	13	37.65	18	37.90	37.85	-5	1,627	-0.31%
2018/01/04	2	37.70	2	37.95	37.55	0	1,597	0.00%
2018/01/02	1	37.00	1	37.50	37.50	0	1,592	0.00%