東鹼 (1708)-臺銀-臺南券商分點個股進出

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

東鹼

(1708)

可現股當沖

股價
31.55
漲跌
▼0.30
漲幅
-0.94%
成交量
681張
產業
上市化學類股
337人加入追蹤

立即追蹤
本地時間:14:30

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

東鹼 (1708)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/05/03	5	31.70	0	0.00	31.55	5	576	0.87%
2024/05/02	1	31.90	0	0.00	31.85	1	569	0.18%
2024/04/30	1	31.90	2	31.80	31.70	-1	564	-0.18%
2024/04/25	2	31.03	0	31.00	31.05	2	540	0.37%
2024/04/22	1	30.80	1	30.85	30.80	0	537	0.00%
2024/04/19	0	0.00	0	30.50	30.45	0	532	0.00%
2024/04/17	1	30.35	0	0.00	30.30	1	519	0.19%
2024/04/16	0.1	30.17	0	0.00	30.10	0.1	524	0.02%
2024/04/12	1	30.80	2	30.80	30.80	-1	517	-0.19%
2024/04/11	1	31.05	0	0.00	30.90	1	518	0.19%
2024/04/10	1	31.35	0	0.00	31.35	1	524	0.19%
2024/03/29	0	0.00	4	30.95	30.90	-4	522	-0.77%
2024/03/28	0	0.00	2	31.00	30.95	-2	532	-0.38%
2024/03/27	0	0.00	2	31.00	30.95	-2	534	-0.37%
2024/03/26	0	0.00	1	30.75	30.75	-1	542	-0.18%
2024/03/25	0	0.00	3	30.95	31.00	-3	550	-0.55%
2024/03/22	0	0.00	1	30.70	30.80	-1	557	-0.18%
2024/03/20	3	30.47	0	0.00	30.50	3	572	0.52%
2024/03/18	0	0.00	4	30.30	30.50	-4	571	-0.70%
2024/03/14	5	30.60	0	0.00	30.50	5	575	0.87%
2024/03/13	0	30.60	1	30.45	30.35	-1	577	-0.17%
2024/03/12	0	0.00	3	30.80	30.80	-3	585	-0.51%
2024/03/11	3	30.37	2	30.35	30.40	1	594	0.17%
2024/03/08	1.2	30.04	0	0.00	30.00	1.2	651	0.18%
2024/03/05	0	0.00	7	31.30	31.25	-7	757	-0.92%
2024/03/04	0	0.00	2	31.50	31.35	-2	756	-0.26%
2024/02/27	1.1	31.50	0	0.00	31.50	1.1	766	0.14%
2024/02/26	0	0.00	2	32.20	32.10	-2	759	-0.26%
2024/02/23	0.1	31.80	0	0.00	31.80	0.1	753	0.01%
2024/02/22	0.1	32.40	1	32.35	32.40	-0.9	751	-0.12%
2024/02/21	1	32.45	0	32.45	32.35	1	752	0.13%
2024/02/16	1	31.95	0	0.00	31.95	1	770	0.13%
2024/02/05	3	31.53	0.1	31.55	31.50	2.9	769	0.38%
2024/01/30	1	33.30	0	0.00	32.50	1	767	0.13%
2024/01/29	2	32.50	0.1	32.55	32.90	2	765	0.25%
2024/01/26	0	0.00	4	32.30	32.20	-4	754	-0.53%
2024/01/16	0	31.85	0	0.00	31.65	0	768	0.01%
2024/01/11	0	31.60	1	31.70	31.80	-1	785	-0.13%
2024/01/10	3.2	31.52	3	31.30	31.30	0.2	823	0.02%
2024/01/09	0.2	31.87	0	0.00	31.60	0.2	822	0.02%
2024/01/08	0.1	32.45	0	0.00	32.45	0.1	821	0.01%
2024/01/04	0	0.00	0.1	32.50	32.75	-0.1	824	-0.02%
2024/01/03	0.2	32.47	0	0.00	32.30	0.2	840	0.02%
2023/12/29	0	0.00	2	32.60	32.75	-2	846	-0.24%
2023/12/28	4	32.55	0	0.00	32.55	4	860	0.47%
2023/12/26	0	0.00	21	32.53	32.55	-21	868	-2.42%
2023/12/25	0.3	32.56	3	32.75	32.30	-2.7	868	-0.31%
2023/12/22	3	33.42	0	0.00	33.25	3	857	0.35%
2023/12/21	0	0.00	1	33.85	33.80	-1	852	-0.12%
2023/12/20	0.1	33.90	0	0.00	33.90	0.1	843	0.01%
2023/12/19	0.1	33.10	0	0.00	33.20	0.1	834	0.01%
2023/12/11	1.1	32.74	0	0.00	32.50	1.1	827	0.13%
2023/12/08	0.3	33.00	0	0.00	33.05	0.3	827	0.03%
2023/12/07	1	33.10	0	0.00	33.05	1	825	0.12%
2023/12/06	2	33.65	0	0.00	33.60	2	817	0.24%
2023/12/05	1	34.55	0	0.00	33.60	1	808	0.12%
2023/12/04	3	34.47	5	34.74	34.75	-2	758	-0.26%
2023/11/29	0	0.00	13	32.12	32.25	-13	617	-2.11%
2023/11/27	2	32.10	0	0.00	31.75	2	660	0.30%
2023/11/21	2	31.65	0	0.00	31.70	2	675	0.30%
2023/11/13	1	30.00	0	0.00	30.05	1	706	0.14%
2023/11/06	0	30.90	0	0.00	31.10	0	755	0.00%
2023/11/02	1	30.25	0	0.00	30.30	1	788	0.13%
2023/11/01	1.1	30.00	0	0.00	29.95	1.1	794	0.14%
2023/10/31	4.3	30.82	4	30.83	30.35	0.3	796	0.03%
2023/10/30	0	0.00	4	30.90	30.70	-4	846	-0.47%
2023/10/27	1	31.30	0	0.00	30.70	1	853	0.12%
2023/10/26	1.1	30.64	0	0.00	30.45	1.1	866	0.13%
2023/10/23	1.1	31.38	0	0.00	31.15	1.1	909	0.12%
2023/10/20	1	30.85	2	30.75	30.75	-1	958	-0.10%
2023/10/16	2	32.20	3	32.50	32.25	-1	1,265	-0.08%
2023/10/12	1	31.75	0	0.00	32.15	1	1,321	0.08%
2023/10/11	0	0.00	1.4	32.22	32.40	-1.4	1,328	-0.10%
2023/10/06	0	0.00	1.1	31.65	31.35	-1.1	1,323	-0.08%
2023/10/05	1.1	31.05	0	0.00	31.15	1.1	1,333	0.08%
2023/10/04	2.1	29.73	0	0.00	30.25	2.1	1,337	0.16%
2023/10/03	1.2	30.57	1	30.55	30.50	0.2	1,356	0.01%
2023/10/02	1.2	31.00	0.4	31.00	30.90	0.8	1,363	0.06%
2023/09/28	1.1	31.18	0	0.00	31.10	1.1	1,394	0.08%
2023/09/27	1.1	31.32	0	0.00	31.40	1.1	1,452	0.08%
2023/09/26	0	0.00	0.3	31.90	31.60	-0.3	1,470	-0.02%
2023/09/25	1	31.90	0	0.00	31.90	1	1,489	0.07%
2023/09/21	3	31.72	0	0.00	31.60	3	1,492	0.20%
2023/09/19	3	32.00	0	0.00	32.00	3	1,501	0.20%
2023/09/18	0	0.00	1	32.50	32.45	-1	1,503	-0.07%
2023/09/14	1	32.20	0.3	32.20	32.25	0.7	1,498	0.05%
2023/09/13	1	31.85	0.3	31.80	31.90	0.7	1,502	0.05%
2023/09/12	2	31.25	0	0.00	31.20	2	1,502	0.13%
2023/09/11	0	0.00	0.3	31.75	31.20	-0.3	1,510	-0.02%
2023/09/08	0	0.00	0.6	31.70	31.60	-0.6	1,514	-0.04%
2023/09/07	2	32.25	0	0.00	31.85	2	1,522	0.13%
2023/09/06	0	0.00	0.3	32.60	32.50	-0.3	1,525	-0.02%
2023/09/05	1	32.60	0.3	32.70	32.70	0.7	1,536	0.05%
2023/09/04	0	0.00	0.1	32.65	32.60	-0.1	1,565	-0.01%
2023/09/01	4	32.65	0.3	32.70	32.65	3.7	1,572	0.23%
2023/08/30	0	0.00	0.3	32.60	32.50	-0.3	1,531	-0.02%
2023/08/29	0	0.00	0.3	31.75	31.80	-0.3	1,533	-0.02%
2023/08/25	1.1	31.91	0	0.00	32.00	1.1	1,555	0.07%
2023/08/23	0	0.00	3	32.30	32.40	-3	1,560	-0.19%
2023/08/22	0	0.00	0.3	32.20	32.15	-0.3	1,572	-0.02%
2023/08/21	0	0.00	2	33.00	32.30	-2	1,579	-0.13%
2023/08/18	1	33.20	0	0.00	32.90	1	1,574	0.06%
2023/08/17	1	31.80	0	0.00	31.80	1	1,542	0.06%
2023/08/16	2.1	31.18	2.3	31.36	31.30	-0.3	1,544	-0.02%
2023/08/14	3.2	32.20	0.3	32.00	31.75	2.9	1,559	0.19%
2023/08/11	2	33.00	1.3	33.03	33.00	0.7	1,556	0.05%
2023/08/10	0.1	33.42	0	0.00	33.25	0.1	1,563	0.01%
2023/08/09	1	33.70	0	0.00	33.70	1	1,595	0.06%
2023/08/08	8	34.19	6.3	34.30	34.10	1.7	1,597	0.11%
2023/08/07	2	35.15	0	0.00	35.15	2	1,589	0.13%
2023/08/04	0	0.00	2	35.30	35.25	-2	1,619	-0.12%
2023/08/02	7	35.34	4	35.61	35.15	3	1,753	0.17%
2023/07/31	1	34.10	1	34.10	34.10	0	1,764	0.00%
2023/07/28	0	34.70	0.8	34.65	34.60	-0.8	1,749	-0.04%
2023/07/27	5	35.14	0	0.00	35.15	5	1,733	0.29%
2023/07/26	0	35.30	0	0.00	35.10	0	1,725	0.00%
2023/07/25	2.2	35.47	2	35.35	35.50	0.2	1,720	0.01%
2023/07/24	9.5	37.56	0	0.00	36.65	9.5	1,694	0.56%
2023/07/21	9.5	38.07	14	38.71	37.70	-4.5	1,668	-0.27%
2023/07/20	5	35.83	0	0.00	36.00	5	1,480	0.34%
2023/07/19	0	0.00	1	36.10	35.40	-1	1,468	-0.07%
2023/07/18	10	35.00	2.8	35.16	34.95	7.2	1,458	0.50%
2023/07/17	0.2	33.26	0	0.00	33.45	0.2	1,490	0.01%
2023/07/14	0	0.00	0.2	33.55	33.40	-0.2	1,499	-0.01%
2023/07/13	0.2	33.89	6.1	33.75	33.20	-5.9	1,517	-0.39%
2023/07/12	1.2	33.94	5.1	34.06	33.95	-3.9	1,536	-0.25%
2023/07/11	0.1	34.75	0	0.00	34.60	0.1	1,538	0.01%
2023/07/10	3.2	34.52	1	34.96	34.50	2.2	1,550	0.14%
2023/07/07	1.1	35.62	0	0.00	35.60	1.1	1,541	0.07%
2023/07/06	7.2	36.36	1	36.85	36.30	6.2	1,543	0.40%
2023/07/05	7	39.68	0.9	39.70	39.60	6.1	1,535	0.40%
2023/07/04	2	39.40	0	0.00	39.35	2	1,482	0.13%
2023/06/29	0	0.00	1	38.80	38.75	-1	1,518	-0.07%
2023/06/28	4	38.69	0	0.00	38.65	4	1,629	0.25%
2023/06/27	1	38.95	0	0.00	38.90	1	1,753	0.06%
2023/06/26	5	38.97	0	0.00	39.10	5	1,767	0.28%
2023/06/21	4.6	38.75	2	39.10	39.05	2.6	1,794	0.14%
2023/06/20	1	38.85	0.1	38.95	38.90	0.9	1,799	0.05%
2023/06/19	0	0.00	1.2	39.00	38.95	-1.2	1,812	-0.07%
2023/06/16	0	0.00	5	38.74	38.70	-5	1,825	-0.27%
2023/06/15	0	0.00	10.2	38.35	38.45	-10.2	1,838	-0.55%
2023/06/14	0	0.00	3	38.70	38.75	-3	1,840	-0.16%
2023/06/13	1	38.35	0	0.00	38.40	1	1,875	0.05%
2023/06/12	4	38.00	0.1	38.15	38.00	3.9	1,886	0.21%
2023/06/09	0	0.00	3	38.55	38.60	-3	1,897	-0.16%
2023/06/08	4	38.60	2	38.58	38.50	2	1,923	0.10%
2023/06/06	0	0.00	16	37.70	37.90	-16	1,971	-0.81%
2023/06/05	4	37.96	3	37.87	37.85	1	2,040	0.05%
2023/06/02	2	37.50	0	0.00	37.45	2	2,113	0.09%
2023/06/01	1.2	37.36	1	37.50	37.40	0.2	2,325	0.01%
2023/05/31	1.2	36.58	1	36.75	36.95	0.2	2,605	0.01%
2023/05/30	0	36.50	0.1	36.50	36.50	-0.1	2,668	0.00%
2023/05/29	3.7	36.49	0	36.95	36.40	3.7	2,759	0.13%
2023/05/26	3	36.30	3.6	36.55	36.30	-0.6	2,829	-0.02%
2023/05/25	12	36.79	0	36.90	36.75	12	2,864	0.42%
2023/05/24	6	37.05	0	0.00	37.05	6	2,874	0.21%
2023/05/23	2.3	37.10	1.4	37.23	37.10	0.9	2,889	0.03%
2023/05/22	0.2	36.70	2	36.75	36.90	-1.8	2,931	-0.06%
2023/05/19	5.1	36.54	0	36.70	36.50	5	2,936	0.17%
2023/05/18	2.1	36.48	4.2	36.54	36.50	-2.2	2,940	-0.07%
2023/05/17	1	36.45	0.1	36.55	36.45	0.9	2,941	0.03%
2023/05/16	7.2	36.07	2.5	36.03	36.00	4.7	2,936	0.16%
2023/05/15	2.3	35.61	41	35.58	35.60	-38.7	2,940	-1.32%
2023/05/12	2.1	36.90	3	36.68	36.40	-0.9	2,919	-0.03%
2023/05/11	2.1	36.90	3	36.68	36.60	-0.9	2,926	-0.03%
2023/05/10	3.3	36.53	2	36.60	36.70	1.3	2,923	0.04%
2023/05/09	16.3	37.35	7	37.39	37.00	9.3	2,901	0.32%
2023/05/08	5	40.50	0	0.00	40.30	5	2,786	0.18%
2023/05/03	0	41.35	0	0.00	41.35	0	2,815	0.00%
2023/05/02	0	41.50	0	0.00	41.60	0	2,880	0.00%
2023/04/27	1	41.25	1	41.30	41.25	0	2,913	0.00%
2023/04/25	7.1	41.20	51	40.86	40.60	-43.9	2,888	-1.52%
2023/04/24	4	41.45	0	0.00	41.15	4	2,884	0.14%
2023/04/21	4.1	41.39	0	0.00	41.30	4.1	2,886	0.14%
2023/04/20	0.2	42.38	1	42.80	42.00	-0.8	2,914	-0.03%
2023/04/19	1.2	42.41	0	0.00	42.35	1.2	2,855	0.04%
2023/04/18	6	42.63	0	0.00	42.65	6	2,851	0.21%
2023/04/17	0	0.00	27	43.25	43.20	-27	2,830	-0.95%
2023/04/14	2	42.90	1	42.75	42.80	1	2,803	0.04%
2023/04/11	0.4	42.93	1	42.75	42.75	-0.6	2,792	-0.02%
2023/04/10	0.1	42.70	1	42.85	42.90	-0.9	2,799	-0.03%
2023/04/07	0	0.00	23	42.20	42.20	-23	2,809	-0.82%
2023/04/06	5	42.10	2	42.15	42.05	3	2,803	0.11%
2023/03/31	6	42.58	0	0.00	42.55	6	2,787	0.22%
2023/03/30	5	42.50	0	0.00	42.60	5	2,792	0.18%
2023/03/29	15	43.02	3	43.65	42.65	12	2,784	0.43%
2023/03/28	6.1	43.10	5	43.01	42.95	1.1	2,706	0.04%
2023/03/27	1.4	41.86	0	0.00	41.90	1.4	2,617	0.05%
2023/03/24	5	42.15	1	42.00	41.95	4	2,629	0.15%
2023/03/20	5	42.10	0	0.00	41.85	5	2,622	0.19%
2023/03/16	3	42.28	0	0.00	41.80	3	2,626	0.11%
2023/03/15	0	0.00	1	43.00	43.10	-1	2,611	-0.04%
2023/03/14	2	42.70	1	42.80	42.70	1	2,643	0.04%
2023/03/13	4	42.31	2	42.38	42.30	2	2,680	0.07%
2023/03/10	2	43.45	55	43.00	42.85	-53	2,732	-1.94%
2023/03/09	17	44.11	1	43.95	43.95	16	2,797	0.57%
2023/03/08	21	44.07	1.1	44.12	43.80	19.9	2,894	0.69%
2023/03/07	28	44.46	16	44.62	44.55	12	2,837	0.42%
2023/03/06	10	45.25	3	45.58	45.05	7	2,779	0.25%
2023/03/03	3.1	44.72	14	44.56	44.80	-10.9	2,628	-0.41%
2023/03/02	0.1	42.85	0	0.00	42.65	0.1	2,531	0.00%
2023/03/01	1	42.75	1	43.20	42.40	0	2,516	0.00%
2023/02/24	5	42.75	5	42.93	42.50	0	2,448	0.00%
2023/02/23	0	0.00	0	42.70	42.55	0	2,399	0.00%
2023/02/21	1	42.25	0	0.00	42.15	1	2,414	0.04%
2023/02/20	1	42.00	0.1	42.20	42.40	0.9	2,428	0.04%
2023/02/17	0	0.00	1	41.05	41.25	-1	2,423	-0.04%
2023/02/15	10	40.90	2	40.95	41.00	8	2,538	0.32%
2023/02/14	3	40.93	0	0.00	40.90	3	2,560	0.12%
2023/02/13	0.1	40.90	2	40.80	40.80	-1.9	2,602	-0.07%
2023/02/10	0	41.60	0	0.00	41.10	0	2,647	0.00%
2023/02/09	2	41.65	12	41.72	41.70	-10	2,678	-0.37%
2023/02/07	1	41.90	1	41.95	42.10	0	2,732	0.00%
2023/02/06	1	41.85	1	42.30	41.85	0	2,770	0.00%
2023/02/03	2	42.53	2	42.70	42.35	0	2,814	0.00%
2023/02/02	4	42.53	2	42.35	42.45	2	2,825	0.07%
2023/02/01	2	42.53	3	42.30	42.45	-1	2,941	-0.03%
2023/01/31	4	42.19	7.5	42.23	42.45	-3.5	2,960	-0.12%
2023/01/30	9	41.19	13	41.39	41.45	-4	2,949	-0.14%
2023/01/17	0	40.70	2	40.60	40.80	-2	2,976	-0.07%
2023/01/16	53.1	40.44	0	0.00	40.45	53.1	3,059	1.73%
2023/01/13	2	40.70	3	40.60	40.55	-1	3,199	-0.03%
2023/01/12	3	40.55	13	40.59	40.70	-10	3,468	-0.29%
2023/01/11	0.1	40.40	1.5	40.20	40.05	-1.4	3,491	-0.04%
2023/01/10	16.2	40.20	1.5	40.14	39.95	14.6	3,499	0.42%
2023/01/09	2	41.23	0.3	41.47	41.15	1.7	3,484	0.05%
2023/01/06	7	40.79	7	40.56	40.85	0	3,516	0.00%
2023/01/05	3	40.62	6	40.58	40.65	-3	3,590	-0.08%
2023/01/04	5	40.61	4	40.71	40.55	1	3,636	0.03%
2023/01/03	0	40.05	0	0.00	40.60	0	3,682	0.00%
2022/12/30	1.1	40.23	4	40.30	40.10	-2.9	3,711	-0.08%
2022/12/29	8.1	40.17	8	40.10	40.25	0.1	3,731	0.00%
2022/12/28	2.1	40.68	1	40.55	40.50	1.1	3,776	0.03%
2022/12/27	4	41.30	1	41.45	41.35	3	3,807	0.08%
2022/12/26	2	40.90	3	41.00	40.85	-1	3,827	-0.03%
2022/12/23	5.1	40.70	4	40.79	40.75	1.1	3,901	0.03%
2022/12/22	4.1	41.28	3	41.52	41.30	1.1	3,981	0.03%
2022/12/21	3.1	40.70	3	40.87	40.60	0.1	4,095	0.00%
2022/12/20	9.1	41.08	6	41.43	40.40	3.1	4,140	0.07%
2022/12/19	5.3	41.57	1	42.05	41.35	4.3	4,207	0.10%
2022/12/16	12	42.51	1	42.55	42.40	11	4,237	0.26%
2022/12/15	2	43.15	1	43.10	43.15	1	4,251	0.02%
2022/12/14	1	42.75	0	0.00	42.80	1	4,352	0.02%
2022/12/13	6	43.10	6	43.33	42.75	0	4,429	0.00%
2022/12/12	3.1	42.95	2	43.05	43.00	1.1	4,861	0.02%
2022/12/09	1	43.70	0	0.00	43.60	1	5,302	0.02%
2022/12/08	1	43.35	0	0.00	44.00	1	5,810	0.02%
2022/12/07	3	43.37	2	43.65	43.25	1	5,876	0.02%
2022/12/06	3.1	43.64	0	0.00	43.45	3.1	6,022	0.05%
2022/12/05	1.2	44.72	0	0.00	44.70	1.2	6,138	0.02%
2022/12/02	3	44.93	5	44.93	45.15	-2	6,300	-0.03%
2022/12/01	4	44.19	5	44.33	44.25	-1	6,567	-0.02%
2022/11/30	2	43.30	12	43.03	43.40	-10	6,546	-0.15%
2022/11/29	0	0.00	2	42.30	42.30	-2	6,476	-0.03%
2022/11/28	2	42.00	2	42.08	42.10	0	6,534	0.00%
2022/11/25	3	42.07	21	42.07	42.00	-18	6,859	-0.26%
2022/11/24	38	42.58	6	42.61	42.25	32	6,887	0.46%
2022/11/23	0	0.00	3	43.95	44.15	-3	6,781	-0.04%
2022/11/22	3.2	43.18	2	43.15	43.20	1.2	6,888	0.02%
2022/11/21	3	43.27	5.1	43.57	43.45	-2.1	7,055	-0.03%
2022/11/18	2	43.45	1	43.45	43.10	1	7,312	0.01%
2022/11/17	4	43.85	4	44.03	43.90	0	8,058	0.00%
2022/11/16	3	43.72	3.4	43.93	43.85	-0.4	8,663	0.00%
2022/11/15	3	43.80	2	43.95	43.90	1	8,699	0.01%
2022/11/14	5	43.90	6	44.08	44.40	-1	8,794	-0.01%
2022/11/11	1	43.50	11	43.69	43.35	-10	8,829	-0.11%
2022/11/10	6	42.64	4	42.65	42.60	2	9,145	0.02%
2022/11/09	0	0.00	3	43.13	43.20	-3	9,292	-0.03%
2022/11/08	2	43.20	5	42.82	42.45	-3	9,405	-0.03%
2022/11/07	4	41.91	4	42.28	42.10	0	9,633	0.00%
2022/11/04	2	41.55	0	0.00	41.95	2	9,658	0.02%
2022/11/03	1	40.65	2	41.18	41.50	-1	9,709	-0.01%
2022/11/02	1	41.25	0	0.00	41.25	1	9,744	0.01%
2022/11/01	1	41.00	3	40.85	41.15	-2	9,751	-0.02%
2022/10/31	2	40.15	8	40.18	40.20	-6	9,752	-0.06%
2022/10/28	12.1	39.88	5	39.25	39.45	7.1	9,786	0.07%
2022/10/27	2	39.68	6	40.08	40.65	-4	9,724	-0.04%
2022/10/26	12	39.84	9	39.42	39.35	3	9,747	0.03%
2022/10/25	5	40.10	5	40.22	40.10	0	9,792	0.00%
2022/10/24	4	40.06	8	40.35	40.20	-4	9,827	-0.04%
2022/10/21	7	39.94	31	40.15	39.60	-24	10,008	-0.24%
2022/10/20	34	39.89	9	39.96	38.85	25	9,960	0.25%
2022/10/19	10.1	39.57	10	39.75	39.50	0.1	9,829	0.00%
2022/10/18	6	39.62	2	39.13	39.25	4	9,847	0.04%
2022/10/17	11	38.18	21	38.20	39.15	-10	9,959	-0.10%
2022/10/14	7	39.40	8	39.36	39.25	-1	10,033	-0.01%
2022/10/13	9	38.96	8	39.18	37.65	1	10,121	0.01%
2022/10/12	8	40.56	9	40.53	40.20	-1	10,390	-0.01%
2022/10/11	11.1	41.34	8	41.54	41.15	3.1	10,398	0.03%
2022/10/07	12	43.19	13	43.29	42.90	-1	10,431	-0.01%
2022/10/06	8	42.79	11	42.77	43.00	-3	10,580	-0.03%
2022/10/05	9	43.65	5	43.53	43.15	4	10,829	0.04%
2022/10/04	5	42.83	7	42.80	43.25	-2	11,540	-0.02%
2022/10/03	11	41.55	12	41.80	41.90	-1	11,548	-0.01%
2022/09/30	12	40.37	17	40.45	41.60	-5	11,547	-0.04%
2022/09/29	9	42.22	6.4	41.95	41.45	2.6	11,529	0.02%
2022/09/28	30	43.21	25.6	42.64	41.20	4.4	11,508	0.04%
2022/09/27	17	44.99	13	44.95	45.55	4	11,458	0.03%
2022/09/26	18.1	45.38	12	45.94	45.00	6.1	11,520	0.05%
2022/09/23	23.1	48.14	8.2	48.41	47.90	14.9	11,524	0.13%
2022/09/22	41	48.68	8	48.63	48.85	33	11,540	0.29%
2022/09/21	4	48.68	14	48.83	48.50	-10	11,545	-0.09%
2022/09/20	15	48.35	7	48.33	48.40	8	11,483	0.07%
2022/09/19	35.2	49.33	17	48.81	48.10	18.2	11,480	0.16%
2022/09/16	50	52.27	73.1	52.35	52.10	-23.1	11,116	-0.21%
2022/09/15	16	51.51	33	51.64	51.80	-17	10,753	-0.16%
2022/09/14	17.1	48.73	14	48.98	49.05	3.1	10,357	0.03%
2022/09/13	12.3	50.46	3	50.30	49.20	9.3	10,436	0.09%
2022/09/12	4	49.76	9	50.21	50.50	-5	10,414	-0.05%
2022/09/08	15	49.50	21	49.49	49.60	-6	10,439	-0.06%
2022/09/07	40	48.61	40.3	48.62	49.05	-0.3	10,388	0.00%
2022/09/06	19.2	46.49	3	46.35	46.10	16.2	10,126	0.16%
2022/09/05	8	48.47	6	48.35	47.90	2	10,170	0.02%
2022/09/02	39	49.20	21	48.74	48.85	18	10,351	0.17%
2022/09/01	38	49.59	9	50.04	49.00	29	10,433	0.28%
2022/08/31	7	48.27	4	48.36	48.20	3	10,327	0.03%
2022/08/30	8	49.20	9	49.41	49.00	-1	10,338	-0.01%
2022/08/29	20	49.00	18	49.01	48.40	2	10,345	0.02%
2022/08/26	8	51.54	6.1	51.99	50.50	1.9	10,307	0.02%
2022/08/25	21	52.04	21	52.27	51.70	0	10,272	0.00%
2022/08/24	35	51.92	30.2	52.07	52.10	4.8	10,231	0.05%
2022/08/23	35.2	50.25	43	50.00	50.70	-7.8	9,972	-0.08%
2022/08/22	3	48.57	2	48.83	48.50	1	9,618	0.01%
2022/08/19	13	49.30	8	49.28	48.75	5	9,822	0.05%
2022/08/18	6	48.63	1	49.05	48.75	5	10,018	0.05%
2022/08/17	32	49.92	30	49.67	49.05	2	10,280	0.02%
2022/08/16	9	48.63	9	48.47	48.05	0	10,650	0.00%
2022/08/15	4	48.95	16	49.06	49.35	-12	11,160	-0.11%
2022/08/12	11	48.75	16	48.61	48.25	-5	11,284	-0.04%
2022/08/11	8.1	47.42	5	47.98	46.90	3.1	11,401	0.03%
2022/08/10	4	47.91	2	48.33	47.55	2	11,732	0.02%
2022/08/09	1	47.75	5	48.00	48.35	-4	12,276	-0.03%
2022/08/08	3	46.98	3	47.30	47.75	0	13,090	0.00%
2022/08/05	8	46.79	17	47.19	47.95	-9	13,654	-0.07%
2022/08/04	7	45.88	11	45.92	46.30	-4	14,050	-0.03%
2022/08/03	7	46.06	9	46.03	45.45	-2	14,755	-0.01%
2022/08/02	11	47.02	5.3	47.10	46.80	5.8	15,652	0.04%
2022/08/01	11	48.87	2	48.63	48.60	9	16,762	0.05%
2022/07/29	4	47.41	3	47.73	47.85	1	18,292	0.01%
2022/07/28	19.3	47.88	16	48.04	47.50	3.3	18,804	0.02%
2022/07/27	11	46.53	6.1	46.66	46.90	4.9	19,191	0.03%
2022/07/26	7	46.39	34	46.53	46.25	-27	19,553	-0.14%
2022/07/25	26	45.29	25	45.41	45.70	1	20,384	0.00%
2022/07/22	22	45.78	5	46.04	45.25	17	22,032	0.08%
2022/07/21	4	45.06	4	45.34	45.60	0	22,803	0.00%
2022/07/20	16	47.17	12	46.93	46.50	4	23,657	0.02%
2022/07/19	11	47.77	12.5	47.86	46.65	-1.5	24,294	-0.01%
2022/07/18	3	45.50	1	45.95	45.10	2	24,980	0.01%
2022/07/15	5	44.91	7	45.23	45.40	-2	25,809	-0.01%
2022/07/14	16	44.02	16	44.20	45.20	0	27,095	0.00%
2022/07/13	20	45.77	26	46.11	44.65	-6	29,111	-0.02%
2022/07/12	49	48.61	32	48.11	45.40	17	31,272	0.05%
2022/07/11	0	0.00	6	49.69	50.00	-6	32,433	-0.02%
2022/07/08	7	45.64	12	46.08	45.50	-5	34,197	-0.01%
2022/07/07	5	45.00	7	45.07	45.50	-2	36,022	-0.01%
2022/07/06	18	45.54	4.5	45.63	44.60	13.5	38,830	0.03%
2022/07/05	3	46.12	4	46.11	46.60	-1	39,761	0.00%
2022/07/04	3	45.13	6	45.03	45.10	-3	40,939	-0.01%
2022/07/01	3	44.67	7	45.21	43.45	-4	41,746	-0.01%
2022/06/30	7	45.69	2	45.08	45.30	5	42,733	0.01%
2022/06/29	5	47.00	8	47.24	46.60	-3	44,488	-0.01%
2022/06/28	7	47.86	7	48.04	48.20	0	46,429	0.00%
2022/06/27	4	48.68	5.2	48.83	48.75	-1.2	47,870	0.00%
2022/06/24	5	47.59	4.6	47.44	47.10	0.4	51,556	0.00%
2022/06/23	11	47.71	11	48.09	47.35	0	53,936	0.00%
2022/06/22	13	48.46	18	49.39	48.00	-5	55,460	-0.01%
2022/06/21	8	48.97	9.1	48.90	49.85	-1.1	57,907	0.00%
2022/06/20	6	48.27	15.9	47.98	47.40	-9.9	59,482	-0.02%
2022/06/17	20.3	49.20	24	49.30	49.50	-3.7	60,390	-0.01%
2022/06/16	10.1	51.14	4	51.48	49.20	6.1	60,469	0.01%
2022/06/15	2	51.80	3.2	52.16	52.20	-1.2	60,861	0.00%
2022/06/14	3.1	50.93	5	51.28	51.60	-1.9	61,113	0.00%
2022/06/13	9	52.50	7.2	52.21	52.10	1.8	61,744	0.00%
2022/06/10	4	52.05	10.1	51.99	52.10	-6.1	62,909	-0.01%
2022/06/09	13.4	53.60	13	53.63	53.10	0.4	63,963	0.00%
2022/06/08	6	55.77	21.1	55.76	55.00	-15.1	64,169	-0.02%
2022/06/07	7	54.61	37.1	55.33	55.50	-30.1	64,538	-0.05%
2022/06/06	4	54.78	8	54.88	55.00	-4	64,775	-0.01%
2022/06/02	20.5	54.73	16	54.77	54.50	4.5	65,227	0.01%
2022/06/01	11	55.27	20.4	55.49	55.30	-9.4	66,188	-0.01%
2022/05/31	38.1	55.21	21	55.15	55.10	17.1	66,495	0.03%
2022/05/30	50	56.89	52	57.13	57.10	-2	66,290	0.00%
2022/05/27	32	56.86	29.4	57.21	56.30	2.6	66,757	0.00%
2022/05/26	40	58.53	37.3	58.37	57.30	2.8	66,793	0.00%
2022/05/25	15	58.75	14	58.57	59.10	1	66,980	0.00%
2022/05/24	55.2	59.53	30.1	58.77	57.70	25.1	67,492	0.04%
2022/05/23	63	59.53	69	58.69	60.00	-6	67,475	-0.01%
2022/05/20	13	56.62	31	56.88	56.80	-18	67,499	-0.03%
2022/05/19	59	55.62	56	55.45	56.00	3	68,010	0.00%
2022/05/18	52	58.31	36.5	58.26	58.00	15.5	68,123	0.02%
2022/05/17	42.5	58.00	33.8	57.96	57.10	8.7	67,820	0.01%
2022/05/16	30	56.81	36.6	57.52	57.60	-6.6	67,246	-0.01%
2022/05/13	74.5	54.06	86.1	54.37	57.30	-11.6	66,438	-0.02%
2022/05/12	29	53.91	20	53.70	53.00	9	65,827	0.01%
2022/05/11	58.1	54.94	62.1	54.86	55.20	-4.1	65,391	-0.01%
2022/05/10	71	56.64	53.4	56.68	55.40	17.6	64,624	0.03%
2022/05/09	81	61.55	74	61.51	60.00	7	63,659	0.01%
2022/05/06	68.1	62.61	74	62.63	62.60	-5.9	62,466	-0.01%
2022/05/05	59	59.90	74	59.70	61.00	-15	60,851	-0.02%
2022/05/04	67.8	59.36	65	59.27	58.90	2.8	60,262	0.00%
2022/05/03	31	57.90	26.2	57.93	57.90	4.8	59,631	0.01%
2022/04/29	106.1	59.23	84.1	59.46	58.70	22	59,225	0.04%	大買/
2022/04/28	127.5	61.60	131	61.42	59.60	-3.5	58,292	-0.01%	大買/大賣/
2022/04/27	37	59.29	46	58.68	57.50	-9	56,591	-0.02%
2022/04/26	89	59.40	76.2	59.89	59.90	12.8	55,723	0.02%
2022/04/25	35	61.92	29	61.91	61.30	6	54,787	0.01%
2022/04/22	53	64.58	63.1	64.69	63.30	-10.1	54,173	-0.02%
2022/04/21	42.1	67.89	41.2	67.74	67.10	0.9	53,260	0.00%
2022/04/20	68.1	70.01	66.2	69.44	69.00	1.9	52,464	0.00%
2022/04/19	119.3	70.95	96	69.91	68.70	23.3	51,235	0.05%	大買/
2022/04/18	96.1	68.74	138.2	68.44	71.70	-42.2	49,072	-0.09%	大賣/
2022/04/15	155.3	66.70	153.1	67.27	65.20	2.3	46,694	0.00%	大買/大賣/
2022/04/14	79	67.92	123.2	67.80	67.80	-44.2	44,797	-0.10%	大賣/
2022/04/13	100.1	68.29	85.3	68.57	66.40	14.8	42,994	0.03%
2022/04/12	188.2	65.81	227.3	64.92	66.80	-39.1	41,136	-0.10%	大買/大賣/
2022/04/11	86.1	65.97	57.6	66.69	67.80	28.5	38,299	0.07%
2022/04/08	43	60.02	77.1	60.02	61.70	-34.1	37,341	-0.09%
2022/04/07	81.5	58.18	29	58.20	56.10	52.5	36,101	0.15%
2022/04/06	96	59.02	94	58.85	58.50	2	35,192	0.01%
2022/04/01	95	57.42	115.6	57.65	57.80	-20.6	34,117	-0.06%	大賣/
2022/03/31	158.1	57.89	164	57.91	55.60	-6	32,297	-0.02%	大買/大賣/
2022/03/30	145.1	58.05	331.2	57.69	56.70	-186.1	30,335	-0.61%	大買/大賣/鉅額交易
2022/03/29	290.5	63.43	312.1	63.28	62.90	-21.5	28,862	-0.07%	大買/大賣/
2022/03/28	249.6	56.11	162.1	56.12	60.20	87.5	25,109	0.35%	大買/大賣/
2022/03/25	150.5	52.73	151	53.03	54.80	-0.5	22,696	0.00%	大買/大賣/
2022/03/24	335	53.32	350	52.16	51.80	-15	21,101	-0.07%	大買/大賣/
2022/03/23	107	48.47	98	48.98	50.60	9	18,562	0.05%	大買/
2022/03/22	40	47.62	36.4	47.93	49.95	3.6	16,892	0.02%
2022/03/21	18	44.88	4	44.95	45.45	14	15,894	0.09%
2022/03/18	13.2	45.47	15	45.18	44.70	-1.8	15,684	-0.01%
2022/03/17	9	44.49	8	44.26	43.05	1	15,315	0.01%
2022/03/16	28	45.88	26	46.21	43.85	2	15,210	0.01%
2022/03/15	51	50.70	63	49.70	45.00	-12	14,501	-0.08%
2022/03/14	32	45.90	46.1	46.35	48.40	-14.1	13,155	-0.11%
2022/03/11	16	42.86	12	43.03	44.00	4	11,993	0.03%
2022/03/10	39	43.17	35	42.58	43.80	4	11,624	0.03%
2022/03/09	17	41.34	6	41.08	41.00	11	11,439	0.10%
2022/03/08	36	42.57	48	41.44	41.20	-12	11,353	-0.11%
2022/03/07	79	45.21	49	45.87	43.40	30	10,831	0.28%
2022/03/04	50	43.23	15.3	42.89	43.80	34.7	9,824	0.35%
2022/03/03	6	42.27	19.1	42.36	42.60	-13.1	9,365	-0.14%
2022/03/02	33	41.73	9.3	42.60	41.35	23.7	9,109	0.26%
2022/03/01	13	41.47	15.1	41.37	42.45	-2.1	8,603	-0.02%
2022/02/25	37	41.72	32	41.67	40.65	5	8,385	0.06%
2022/02/24	57	41.76	38.2	41.94	41.05	18.8	7,923	0.24%
2022/02/23	29	41.51	26	41.05	41.45	3	7,092	0.04%
2022/02/22	20	40.13	21.3	39.51	38.30	-1.3	6,374	-0.02%
2022/02/21	49.1	39.42	16	39.53	39.75	33.1	5,705	0.58%
2022/02/18	86	36.69	22.1	37.92	39.25	63.9	4,926	1.30%
2022/02/17	1	35.50	4	35.70	35.70	-3	4,461	-0.07%
2022/02/16	1	34.85	9	35.21	35.15	-8	4,404	-0.18%
2022/02/15	1.1	34.11	3	34.32	34.65	-2	4,381	-0.04%
2022/02/14	1	33.25	1	33.50	33.35	0	4,357	0.00%
2022/02/11	29	33.80	20	33.85	33.80	9	4,379	0.21%
2022/02/10	1	33.55	1	33.65	33.70	0	4,387	0.00%
2022/02/09	0	0.00	1	33.50	33.25	-1	4,439	-0.02%
2022/02/08	0.1	33.30	0	0.00	33.30	0.1	4,454	0.00%
2022/02/07	0	0.00	5	32.15	32.80	-5	4,483	-0.11%
2022/01/26	0	0.00	8	31.26	31.40	-8	4,504	-0.18%
2022/01/25	13	31.05	4	31.00	31.00	9	4,523	0.20%
2022/01/24	9.1	32.02	0	0.00	31.80	9.1	4,549	0.20%
2022/01/21	13.1	33.06	12	32.85	32.85	1.1	4,526	0.02%
2022/01/20	2	34.20	2	33.85	33.85	0	4,503	0.00%
2022/01/19	0.1	33.85	0	0.00	33.95	0.1	4,537	0.00%
2022/01/18	0	35.30	0	0.00	34.85	0	4,611	0.00%
2022/01/17	11	35.08	17	35.22	35.85	-6	4,625	-0.13%
2022/01/14	4	36.63	4.2	36.52	36.90	-0.2	4,653	0.00%
2022/01/13	7	36.23	3	36.30	35.85	4	4,782	0.08%
2022/01/12	5	35.87	10	35.59	36.00	-5	5,831	-0.09%
2022/01/10	0	0.00	16	34.76	34.90	-16	5,907	-0.27%
2022/01/07	1	34.60	5.1	34.35	34.05	-4.1	5,868	-0.07%
2022/01/06	0	34.45	0	0.00	34.25	0	5,880	0.00%
2022/01/04	3	34.75	1	34.80	34.40	2	5,934	0.03%
2022/01/03	15	34.24	17	33.97	34.55	-2	5,983	-0.03%
2021/12/30	7	33.85	0	0.00	34.05	7	6,108	0.11%
2021/12/29	0	0.00	2	33.75	33.85	-2	6,132	-0.03%
2021/12/28	3	33.40	1	33.40	33.35	2	6,180	0.03%
2021/12/27	1	33.10	1.1	33.33	33.05	-0.1	6,342	0.00%
2021/12/24	3	33.18	0	0.00	33.00	3	6,439	0.05%
2021/12/23	2	33.60	0	0.00	33.35	2	6,540	0.03%
2021/12/21	0	0.00	2	34.20	34.20	-2	6,899	-0.03%
2021/12/17	4	33.70	0	0.00	33.60	4	6,883	0.06%
2021/12/16	5	33.50	0	0.00	33.40	5	6,856	0.07%
2021/12/15	11	34.39	0	0.00	34.10	11	6,822	0.16%
2021/12/14	11	35.39	15	35.00	34.95	-4	6,776	-0.06%
2021/12/13	13	37.12	1	37.50	35.80	12	6,784	0.18%
2021/12/10	18	36.11	13	36.25	36.60	5	6,712	0.07%
2021/12/08	0	0.00	0.2	35.60	35.55	-0.2	6,496	0.00%
2021/12/07	5	36.09	8.3	36.21	35.90	-3.3	6,448	-0.05%
2021/12/06	1	36.45	1	36.55	36.45	0	6,404	0.00%
2021/12/03	0	0.00	5.7	36.46	36.00	-5.7	6,342	-0.09%
2021/12/02	4	36.30	19	34.74	35.55	-15	6,078	-0.25%
2021/12/01	2	35.18	0	0.00	35.40	2	5,855	0.03%
2021/11/30	5	35.29	11.9	35.40	35.30	-6.9	5,825	-0.12%
2021/11/29	11.3	33.85	10	33.92	34.55	1.3	5,782	0.02%
2021/11/26	9	33.28	10	33.62	33.30	-1	5,756	-0.02%
2021/11/25	10.4	35.23	9	36.34	34.30	1.4	5,736	0.02%
2021/11/24	2	34.80	1	34.65	34.75	1	5,537	0.02%
2021/11/23	1	33.80	8	33.58	33.50	-7	5,532	-0.13%
2021/11/22	1	33.60	6	33.04	33.05	-5	5,565	-0.09%
2021/11/19	0	0.00	2	32.75	32.75	-2	5,610	-0.04%
2021/11/18	2	32.90	3	32.68	32.75	-1	5,851	-0.02%
2021/11/17	1	32.10	2	32.35	32.35	-1	6,208	-0.02%
2021/11/16	1	32.10	0	0.00	32.10	1	6,408	0.02%
2021/11/15	0.1	31.48	0	0.00	31.65	0.1	6,492	0.00%
2021/11/12	2	31.83	5	32.25	32.15	-3	6,512	-0.05%
2021/11/11	0	0.00	1	31.89	31.65	-1	6,470	-0.02%
2021/11/10	0	0.00	1	31.35	31.35	-1	6,455	-0.02%
2021/11/09	1	31.20	0	0.00	31.25	1	6,461	0.02%
2021/11/08	0.8	31.21	11	31.24	31.10	-10.2	6,427	-0.16%
2021/11/05	0	0.00	6	30.60	30.75	-6	6,400	-0.09%
2021/11/04	1	30.50	11	31.14	30.40	-10	6,390	-0.16%
2021/11/03	0	0.00	4	30.58	30.50	-4	6,362	-0.06%
2021/11/02	2	30.15	2	30.55	30.05	0	6,364	0.00%
2021/11/01	5	30.14	4.8	30.69	30.10	0.2	6,341	0.00%
2021/10/29	5	30.77	5.4	30.70	30.70	-0.4	6,290	-0.01%
2021/10/28	4	30.84	1	31.10	30.95	3	6,260	0.05%
2021/10/27	6	30.97	4	31.20	30.90	2	6,240	0.03%
2021/10/26	12	31.25	1	31.70	31.15	11	6,210	0.18%
2021/10/25	7	32.74	5	32.65	32.60	2	6,117	0.03%
2021/10/22	3	32.95	6	33.06	32.35	-3	6,084	-0.05%
2021/10/21	4	35.40	11	35.20	34.50	-7	5,923	-0.12%
2021/10/20	70	35.52	64.4	35.63	35.35	5.6	5,681	0.10%
2021/10/19	11	33.12	29	34.05	34.75	-18	4,571	-0.39%
2021/10/18	0	0.00	1.2	31.37	31.60	-1.2	4,403	-0.03%
2021/10/15	0	0.00	1.1	31.16	31.15	-1.1	4,400	-0.02%
2021/10/13	0	0.00	1	30.95	30.95	-1	4,385	-0.02%
2021/10/12	4	31.38	0	0.00	31.15	4	4,417	0.09%
2021/10/08	0	0.00	7	31.80	31.70	-7	4,495	-0.16%
2021/10/07	14	32.20	11	31.52	31.55	3	4,477	0.07%
2021/10/05	0	0.00	3	30.37	30.80	-3	4,410	-0.07%
2021/10/04	6	31.32	4	31.24	31.00	2	4,406	0.05%
2021/10/01	13	31.39	3	31.85	30.70	10	4,313	0.23%
2021/09/30	7	32.31	1	30.90	32.70	6	4,287	0.14%
2021/09/29	8	31.98	12	32.11	30.55	-4	4,279	-0.09%
2021/09/28	13	31.30	2	31.20	31.65	11	4,227	0.26%
2021/09/22	1	29.35	0	0.00	29.20	1	5,751	0.02%
2021/09/17	0	0.00	2	30.00	30.00	-2	6,467	-0.03%
2021/09/16	0	0.00	9	30.54	30.40	-9	7,413	-0.12%
2021/09/15	1	30.35	6.3	30.72	30.75	-5.3	7,897	-0.07%
2021/09/14	12	29.10	7	29.39	29.20	5	8,365	0.06%
2021/09/13	5	29.07	0	0.00	29.00	5	8,416	0.06%
2021/09/08	0	28.80	0	0.00	28.60	0	8,880	0.00%
2021/09/07	3	29.07	51	28.79	28.85	-48	8,872	-0.54%
2021/09/06	0.1	28.50	0	0.00	28.35	0.1	8,849	0.00%
2021/09/03	1.2	29.49	0	0.00	29.10	1.2	8,852	0.01%
2021/09/02	3	29.78	24	29.50	29.50	-21	8,836	-0.24%
2021/09/01	5	30.27	20	30.20	30.10	-15	8,778	-0.17%
2021/08/31	15	32.07	0	0.00	31.35	15	8,734	0.17%
2021/08/30	1	32.45	1	32.85	32.30	0	8,701	0.00%
2021/08/27	6	32.68	10	33.08	32.25	-4	8,666	-0.05%
2021/08/26	36	37.47	0	0.00	37.35	36	8,590	0.42%
2021/08/25	9	37.18	3	36.85	37.75	6	8,520	0.07%
2021/08/24	14	37.78	12	37.96	37.30	2	8,443	0.02%
2021/08/23	59	39.22	13	39.02	39.00	46	8,198	0.56%
2021/08/20	4	35.96	2	35.40	36.35	2	7,810	0.03%
2021/08/19	6	35.34	6	35.55	34.65	0	7,596	0.00%
2021/08/18	1	33.95	7	34.31	35.10	-6	7,453	-0.08%
2021/08/17	0	0.00	1	34.65	34.20	-1	7,397	-0.01%
2021/08/16	2.1	34.24	10	34.05	34.15	-8	7,396	-0.11%
2021/08/13	2	34.85	0	0.00	34.75	2	7,382	0.03%
2021/08/11	10	35.00	0	0.00	34.25	10	7,354	0.14%
2021/08/05	1.1	34.20	0	0.00	34.15	1.1	7,381	0.01%
2021/08/04	0	34.55	0	0.00	34.50	0	7,452	0.00%
2021/07/30	1	34.65	2	33.85	33.85	-1	7,582	-0.01%
2021/07/27	2	33.80	2	34.30	33.70	0	7,681	0.00%
2021/07/23	2	35.10	0	0.00	34.75	2	7,925	0.03%
2021/07/22	7	33.81	10	34.00	33.90	-3	7,955	-0.04%
2021/07/21	0	0.00	8	33.92	33.85	-8	8,120	-0.10%
2021/07/20	0	34.85	0	0.00	34.40	0	8,126	0.00%
2021/07/19	1	35.40	1	35.45	35.30	0	8,170	0.00%
2021/07/16	9.1	35.95	2	35.20	35.20	7.1	8,460	0.08%
2021/07/15	7	36.56	4	37.00	36.25	3	8,657	0.03%
2021/07/14	0	0.00	2	34.55	34.95	-2	8,624	-0.02%
2021/07/13	2	36.45	1	36.40	35.00	1	8,800	0.01%
2021/07/12	1	36.70	16	36.75	36.75	-15	8,741	-0.17%
2021/07/09	4	36.70	1	37.05	36.45	3	8,704	0.03%
2021/07/08	1	37.55	5.1	37.42	37.60	-4.1	8,663	-0.05%
2021/07/07	4	37.59	11	37.78	37.05	-7	8,607	-0.08%
2021/07/06	2	38.15	8.1	38.52	37.65	-6.1	8,534	-0.07%
2021/07/05	8	37.03	3.8	36.72	38.35	4.2	8,423	0.05%
2021/07/02	12	37.99	15	38.20	37.60	-3	8,251	-0.04%
2021/07/01	19	40.39	9	40.07	39.00	10	8,075	0.12%
2021/06/30	52	40.53	32	40.48	40.30	20	7,755	0.26%
2021/06/29	17	40.64	43	40.99	40.40	-26	7,129	-0.36%
2021/06/28	59.1	42.62	7	42.57	42.30	52.1	6,604	0.79%
2021/06/25	22	38.94	37.5	39.56	40.00	-15.5	5,887	-0.26%
2021/06/24	10	35.44	7	36.20	36.40	3	4,925	0.06%
2021/06/23	39	35.88	34	34.59	33.10	5	4,373	0.11%
2021/06/22	3.5	36.50	5.4	36.50	36.50	-1.9	3,790	-0.05%
2021/06/21	10	32.51	22	33.20	33.20	-12	3,686	-0.33%
2021/06/18	48	30.02	27.9	30.21	30.20	20.1	3,546	0.57%
2021/06/17	0	0.00	1	28.25	28.20	-1	3,205	-0.03%
2021/06/15	1	28.05	0	0.00	28.05	1	3,218	0.03%
2021/06/11	1	27.85	2	27.90	27.90	-1	3,220	-0.03%
2021/06/10	2	27.53	0	0.00	27.75	2	3,185	0.06%
2021/06/08	0	0.00	4	27.80	27.85	-4	3,163	-0.13%
2021/06/03	0	0.00	0.1	28.30	28.35	-0.1	3,112	0.00%
2021/06/02	4	28.01	0	0.00	28.10	4	3,101	0.13%
2021/05/31	1	27.70	0	0.00	27.50	1	3,062	0.03%
2021/05/28	0	0.00	2	27.00	27.10	-2	3,035	-0.07%
2021/05/25	5	26.75	5.2	26.41	26.50	-0.2	3,013	-0.01%
2021/05/24	0	26.50	0	0.00	26.60	0	3,001	0.00%
2021/05/21	0	0.00	2	26.20	26.15	-2	2,989	-0.07%
2021/05/20	2	26.00	10	25.91	25.60	-8	2,976	-0.27%
2021/05/19	2	25.73	0	0.00	26.05	2	2,968	0.07%
2021/05/18	0	0.00	8	25.45	25.95	-8	2,990	-0.27%
2021/05/17	8	24.00	0	0.00	24.65	8	2,967	0.27%
2021/05/14	5	25.94	0	0.00	25.80	5	2,927	0.17%
2021/05/12	1	26.05	4	26.61	26.60	-3	2,857	-0.11%
2021/05/10	0	0.00	1	29.95	29.75	-1	2,700	-0.04%
2021/05/06	1	29.05	3	29.30	28.60	-2	2,602	-0.08%
2021/05/05	0	0.00	1	28.20	28.35	-1	2,564	-0.04%
2021/05/04	1	29.85	12	28.88	28.40	-11	2,543	-0.43%
2021/05/03	7	30.27	5	29.51	30.10	2	2,435	0.08%
2021/04/29	0	0.00	4	28.64	28.70	-4	2,190	-0.18%
2021/04/28	10	29.15	0	0.00	29.15	10	2,138	0.47%
2021/04/27	2	29.40	3	30.00	30.00	-1	2,084	-0.05%
2021/04/26	3	29.00	0	0.00	29.40	3	1,878	0.16%
2021/04/23	1	28.65	4	28.65	28.65	-3	1,820	-0.16%
2021/04/22	9	30.28	32.4	30.89	30.00	-23.4	1,751	-1.34%
2021/04/21	29	29.53	31	30.08	30.70	-2	1,429	-0.14%
2021/04/20	3	28.22	0	0.00	28.30	3	1,168	0.26%
2021/04/19	5	28.53	1.4	28.70	28.75	3.6	1,064	0.34%
2021/04/16	1	26.20	1	26.30	26.15	0	828	0.00%
2021/04/14	0	0.00	1	25.55	25.40	-1	776	-0.13%
2021/04/13	0	0.00	10.6	25.67	25.40	-10.6	761	-1.39%
2021/04/12	1	25.35	3	25.20	25.25	-2	734	-0.27%
2021/04/09	1	24.95	4	25.03	25.10	-3	722	-0.42%
2021/04/08	7	25.00	0	0.00	25.05	7	718	0.97%
2021/04/07	0	0.00	3	24.95	25.15	-3	701	-0.43%
2021/04/06	1	24.65	0	0.00	24.65	1	687	0.15%
2021/04/01	1	24.65	2	24.60	24.65	-1	716	-0.14%
2021/03/31	6	24.54	0	0.00	24.60	6	711	0.84%
2021/03/30	1	23.85	12	23.94	23.95	-11	681	-1.61%
2021/03/25	11	23.55	0	0.00	23.40	11	887	1.24%
2021/03/24	0	0.00	2	23.75	23.75	-2	906	-0.22%
2021/03/22	2	23.68	0	0.00	23.70	2	884	0.23%
2021/03/18	7	23.57	2	23.50	23.65	5	865	0.58%
2021/03/17	2	23.20	3	23.20	23.20	-1	847	-0.12%
2021/03/12	1	22.80	0	0.00	22.75	1	934	0.11%
2021/03/11	1	22.80	0	0.00	22.80	1	936	0.11%
2021/03/10	0	22.75	0	0.00	22.80	0	936	0.00%
2021/03/04	1	22.50	0	0.00	22.60	1	936	0.11%
2021/02/25	0	0.00	1	22.85	22.95	-1	938	-0.11%
2021/02/24	0	0.00	3	23.03	22.95	-3	940	-0.32%
2021/02/22	3	22.62	0	0.00	22.70	3	926	0.33%
2021/02/02	2	21.65	0	0.00	21.60	2	883	0.23%
2021/01/27	1	21.80	0	0.00	21.90	1	880	0.11%
2021/01/25	1	21.85	0	0.00	22.00	1	864	0.12%
2021/01/21	0	0.00	2	21.90	21.85	-2	852	-0.23%
2021/01/20	2	22.10	19	21.85	21.95	-17	847	-2.01%
2021/01/15	2	22.60	8	22.59	22.65	-6	837	-0.72%
2021/01/12	0	0.00	1	23.15	23.10	-1	811	-0.12%
2021/01/11	19	23.41	0	0.00	23.45	19	801	2.37%
2021/01/06	2	23.60	0.1	23.45	23.25	1.9	779	0.25%
2021/01/04	4	24.00	0	0.00	23.80	4	756	0.53%
2020/12/30	0	0.00	1	24.25	24.25	-1	731	-0.14%
2020/12/28	2	24.70	1	25.10	24.55	1	702	0.14%
2020/12/25	0	0.00	7	24.21	23.95	-7	653	-1.07%
2020/12/24	2	23.65	0	0.00	24.00	2	630	0.32%
2020/12/23	4	23.56	103	23.60	23.75	-99	613	-16.13%	大賣/
2020/12/22	80	24.30	0	0.00	23.80	80	601	13.31%
2020/12/21	44	24.62	31	24.38	24.30	13	555	2.34%
2020/12/16	0	0.00	3	22.85	23.00	-3	350	-0.86%
2020/12/14	4	23.00	0	0.00	22.95	4	350	1.14%
2020/12/09	0	0.00	5	23.20	23.25	-5	347	-1.44%
2020/12/08	2.6	23.23	7	23.24	23.50	-4.4	335	-1.30%
2020/12/03	0	0.00	0.5	22.55	22.50	-0.5	250	-0.21%
2020/11/26	0	0.00	2.4	22.62	22.70	-2.4	274	-0.87%
2020/11/25	6	22.60	0	0.00	22.50	6	292	2.05%
2020/11/16	5	22.55	0	0.00	22.55	5	342	1.46%
2020/11/02	0.3	22.55	0	0.00	22.05	0.3	454	0.06%
2020/10/28	6	22.17	0	0.00	22.20	6	471	1.27%
2020/10/27	1	22.15	0	0.00	22.15	1	474	0.21%
2020/10/22	0	0.00	0.7	22.55	22.55	-0.7	487	-0.14%
2020/10/16	0	0.00	2	22.60	22.55	-2	508	-0.39%
2020/09/23	0	0.00	2	23.40	23.35	-2	742	-0.27%
2020/09/21	2	23.75	0	0.00	23.75	2	792	0.25%
2020/09/18	0	0.00	1	23.60	23.65	-1	812	-0.12%
2020/09/16	0	0.00	2	23.45	23.40	-2	895	-0.22%
2020/09/15	2	23.70	0	0.00	23.35	2	912	0.22%
2020/09/09	0	0.00	3	23.32	23.35	-3	922	-0.33%
2020/09/08	0	0.00	6	23.49	23.35	-6	928	-0.65%
2020/09/07	8	23.40	0	0.00	23.35	8	936	0.85%
2020/09/01	10	23.90	3	23.75	23.65	7	1,006	0.70%
2020/08/31	13	23.49	0	0.00	23.60	13	990	1.31%
2020/08/28	1	23.10	0	0.00	23.05	1	968	0.10%
2020/08/21	0	0.00	1	23.30	22.85	-1	966	-0.10%
2020/08/20	0	0.00	0.6	22.65	22.65	-0.6	959	-0.06%
2020/08/19	2	23.35	0	0.00	23.00	2	931	0.21%
2020/08/10	0	0.00	5	22.00	22.05	-5	842	-0.59%
2020/08/07	1	22.00	0	0.00	22.00	1	843	0.12%
2020/08/06	6	22.18	0	0.00	22.15	6	841	0.71%
2020/08/03	1	22.05	0	0.00	21.95	1	851	0.12%
2020/07/30	1	22.00	0	0.00	22.05	1	900	0.11%
2020/07/28	5	22.10	0	0.00	21.75	5	904	0.55%
2020/07/27	0	0.00	8	22.55	22.25	-8	908	-0.88%
2020/07/23	1	22.95	0	0.00	22.95	1	931	0.11%
2020/07/13	1	23.35	0	0.00	23.20	1	962	0.10%
2020/07/10	6	24.08	0	0.00	23.80	6	955	0.63%
2020/07/09	2	24.40	0	0.00	24.35	2	949	0.21%
2020/07/08	0	0.00	30	26.90	27.30	-30	918	-3.27%
2020/07/07	1	26.70	0	0.00	26.35	1	860	0.12%
2020/07/06	0.3	26.50	10	26.55	26.60	-9.7	854	-1.13%
2020/07/03	10	26.35	0	0.00	26.25	10	845	1.18%
2020/07/02	10	26.55	0	0.00	26.50	10	833	1.20%
2020/07/01	10	26.60	0	0.00	26.50	10	816	1.22%
2020/06/30	10	26.60	10	26.85	26.85	0	790	0.00%
2020/06/24	10	26.20	0	0.00	26.35	10	764	1.31%
2020/06/23	0	0.00	2	25.60	25.65	-2	685	-0.29%
2020/06/22	8	25.80	4	25.80	25.75	4	678	0.59%
2020/06/18	0	0.00	1	25.40	25.45	-1	665	-0.15%
2020/06/16	2	25.05	0	0.00	25.20	2	666	0.30%
2020/06/11	0	0.00	0.1	24.95	25.05	-0.1	664	-0.01%
2020/06/10	1	25.35	0	0.00	25.15	1	642	0.16%
2020/06/09	2	24.60	2	24.90	24.95	0	627	0.00%
2020/06/08	2	24.55	0	0.00	24.55	2	623	0.32%
2020/06/03	3	24.20	0	0.00	24.25	3	610	0.49%
2020/05/25	1	24.00	0	0.00	23.85	1	585	0.17%
2020/05/18	0	0.00	3	23.85	23.75	-3	591	-0.51%
2020/05/14	0	0.00	22	23.88	23.95	-22	589	-3.73%
2020/05/13	0	0.00	0.3	24.30	24.30	-0.3	583	-0.04%
2020/05/12	0	0.00	19	24.34	24.45	-19	587	-3.23%
2020/05/11	10	24.60	0	0.00	24.50	10	586	1.70%
2020/05/08	5	24.45	0	0.00	24.50	5	579	0.86%
2020/05/07	25	24.75	0	0.00	24.80	25	567	4.40%
2020/05/05	1	24.10	5	24.00	24.15	-4	515	-0.78%
2020/04/28	0	0.00	1	23.10	23.15	-1	470	-0.21%
2020/04/27	1	22.95	0	0.00	22.95	1	467	0.21%
2020/04/24	6	22.45	1	22.45	22.45	5	458	1.09%
2020/04/21	1	22.40	0	0.00	22.30	1	441	0.23%
2020/04/09	0	0.00	1	22.50	22.30	-1	358	-0.28%
2020/04/08	1	22.30	0	0.00	22.25	1	351	0.28%
2020/03/31	2	21.10	0	0.00	21.45	2	319	0.63%
2020/03/19	0	0.00	2	19.60	20.00	-2	274	-0.73%
2020/03/18	1	21.00	0	0.00	21.00	1	262	0.38%
2020/03/13	0	0.00	1	22.65	22.45	-1	246	-0.41%
2020/02/24	1	24.65	0	0.00	24.55	1	199	0.50%
2020/02/18	0	0.00	1	24.55	24.55	-1	181	-0.55%
2020/02/12	1	24.40	0	0.00	24.35	1	179	0.56%
2020/02/05	1	24.30	0	0.00	24.70	1	168	0.60%
2020/01/30	0	0.00	4	25.18	24.65	-4	156	-2.56%
2020/01/20	4	25.68	0	0.00	25.50	4	153	2.61%
2020/01/17	0	0.00	1	25.60	25.65	-1	152	-0.66%
2020/01/03	0	0.00	3	25.45	25.65	-3	148	-2.02%
2020/01/02	0	0.00	1	25.50	25.45	-1	151	-0.66%
2019/12/26	0	0.00	1	25.35	25.50	-1	150	-0.66%
2019/12/24	1.1	25.69	3	25.73	25.70	-1.9	148	-1.30%
2019/12/23	0	0.00	2	25.30	25.50	-2	142	-1.40%
2019/11/18	0	0.00	1	24.45	24.25	-1	134	-0.74%
2019/11/13	1	24.55	0	0.00	24.30	1	134	0.74%
2019/11/12	2	24.30	0	0.00	24.35	2	138	1.45%
2019/11/07	0	0.00	2	25.05	25.10	-2	131	-1.53%
2019/11/06	0.8	25.05	0	0.00	25.10	0.8	130	0.57%
2019/11/01	0	0.00	2	25.35	25.35	-2	131	-1.52%
2019/10/31	0	0.00	9	25.33	25.30	-9	136	-6.61%
2019/10/16	0	0.00	1	25.35	25.50	-1	191	-0.52%
2019/10/15	1	25.35	0	0.00	25.35	1	193	0.52%
2019/10/07	10	25.70	0	0.00	25.70	10	197	5.06%
2019/09/17	0	25.70	0	0.00	25.70	0	255	0.00%
2019/09/09	0	0.00	0.4	25.70	25.65	-0.4	259	-0.13%
2019/08/30	0	0.00	1	25.65	25.70	-1	263	-0.38%
2019/08/29	1	25.30	0	0.00	25.70	1	262	0.38%
2019/08/26	0	24.95	0	0.00	24.95	0	256	0.00%
2019/08/15	4	25.00	0	0.00	24.90	4	262	1.53%
2019/08/12	1	26.10	0	0.00	26.05	1	253	0.39%
2019/07/05	0	0.00	1	26.80	27.25	-1	206	-0.48%
2019/06/28	0	0.00	1.1	26.70	26.70	-1.1	196	-0.56%
2019/06/18	0	0.00	3	26.10	26.20	-3	206	-1.45%
2019/05/08	3	26.00	0	0.00	26.00	3	203	1.47%
2019/04/16	1	26.10	0	0.00	26.00	1	208	0.48%
2019/04/10	0	0.00	5	26.40	26.50	-5	201	-2.48%
2019/03/06	0	26.00	0	0.00	26.05	0	208	0.00%
2019/03/05	0	25.85	0	0.00	26.00	0	207	0.02%
2019/02/27	0	25.75	0	0.00	25.80	0	211	0.00%
2019/02/25	1	25.60	0	0.00	25.95	1	208	0.48%
2019/02/21	1	25.60	0	0.00	25.75	1	210	0.47%
2019/01/11	7	25.90	0	0.00	26.00	7	258	2.71%
2019/01/09	0	0.00	2	25.40	25.40	-2	261	-0.76%
2018/12/27	0	0.00	1	25.30	25.30	-1	432	-0.23%
2018/12/18	0	0.00	2	25.70	25.70	-2	426	-0.47%
2018/12/07	1	25.85	0	0.00	25.80	1	416	0.24%
2018/11/27	0	0.00	1	24.95	24.95	-1	393	-0.25%
2018/11/22	0	24.60	0	0.00	24.60	0	387	0.00%
2018/11/12	0	0.00	1	24.75	24.70	-1	379	-0.26%
2018/11/06	0	0.00	1	23.50	23.50	-1	370	-0.27%
2018/10/19	1	23.40	1	23.35	23.60	0	336	0.00%
2018/10/17	1	23.70	0	0.00	23.60	1	327	0.31%
2018/10/11	2	22.25	28	22.86	22.25	-26	275	-9.44%
2018/10/09	24	25.61	28	24.40	24.40	-4	221	-1.80%
2018/10/08	0	0.00	1	27.05	27.10	-1	150	-0.67%
2018/10/05	0	0.00	3	27.15	27.35	-3	152	-1.97%
2018/10/03	3	27.50	0	0.00	27.45	3	156	1.91%
2018/09/10	1	26.95	0	0.00	26.75	1	174	0.57%
2018/08/31	5	27.00	0	0.00	27.10	5	177	2.81%
2018/08/30	1	27.00	0	0.00	27.00	1	180	0.55%
2018/08/16	1	26.90	0	0.00	26.95	1	194	0.51%
2018/08/13	2	27.55	3	27.20	27.25	-1	210	-0.48%
2018/08/10	4	27.75	0	0.00	27.70	4	211	1.89%
2018/08/08	0	0.00	3	27.90	27.95	-3	220	-1.36%
2018/08/07	3	28.10	8	27.85	27.80	-5	223	-2.24%
2018/08/03	0	0.00	1	27.60	27.65	-1	225	-0.44%
2018/08/02	1	27.55	0	0.00	27.60	1	226	0.44%
2018/07/20	4	27.45	0	0.00	27.40	4	243	1.64%
2018/07/04	1	27.90	10.6	27.99	27.90	-9.6	252	-3.81%
2018/07/03	0	0.00	1	28.10	28.15	-1	251	-0.40%
2018/06/26	1	28.40	0	0.00	28.50	1	266	0.38%
2018/06/20	1	28.60	0	0.00	28.65	1	282	0.35%
2018/06/19	1	29.00	0	0.00	28.80	1	281	0.35%
2018/06/15	1	29.05	0	0.00	29.00	1	281	0.36%
2018/06/11	1	29.10	0	0.00	29.15	1	289	0.35%
2018/06/08	1	29.25	0	0.00	29.35	1	289	0.35%
2018/06/04	0	0.00	1	29.30	29.30	-1	306	-0.33%
2018/05/25	0	0.00	2	29.75	29.55	-2	308	-0.65%
2018/05/24	2	29.85	0	0.00	29.85	2	310	0.64%
2018/05/22	0	0.00	4	29.65	29.60	-4	305	-1.31%
2018/05/21	3	29.38	0	0.00	29.50	3	305	0.98%
2018/05/18	1	29.35	0	0.00	29.35	1	304	0.33%
2018/05/16	3	28.87	0	0.00	28.90	3	315	0.95%
2018/05/10	1	29.10	6	29.16	29.25	-5	357	-1.40%
2018/05/02	0	0.00	2	29.55	29.55	-2	442	-0.45%
2018/04/26	1	29.70	0	0.00	29.50	1	491	0.20%
2018/04/25	1	29.40	1	29.45	29.55	0	500	0.00%
2018/04/24	0	0.00	2	29.95	29.55	-2	508	-0.39%
2018/04/23	1	30.15	0	0.00	30.15	1	511	0.20%
2018/04/20	1	30.10	2	30.05	30.10	-1	524	-0.19%
2018/04/10	2	30.60	0	0.00	30.60	2	781	0.26%
2018/03/31	0	0.00	1	30.00	30.05	-1	847	-0.12%
2018/03/23	2	30.00	4	30.08	29.95	-2	849	-0.24%
2018/03/16	0	0.00	1	30.15	30.15	-1	866	-0.12%
2018/03/13	0	0.00	1	30.50	30.85	-1	863	-0.12%
2018/03/12	3	30.30	0	0.00	30.40	3	859	0.35%
2018/03/09	1	30.25	0	0.00	30.25	1	860	0.12%
2018/03/08	0	0.00	0.2	30.10	30.20	-0.2	877	-0.02%
2018/03/02	8	30.13	0	0.00	30.15	8	891	0.90%
2018/02/27	20	30.45	0	0.00	30.20	20	893	2.24%
2018/02/22	0	0.00	2	30.15	30.20	-2	900	-0.22%
2018/02/21	0	0.00	1	30.00	29.90	-1	904	-0.11%
2018/02/12	2	29.60	0	0.00	29.65	2	903	0.22%
2018/02/09	0	0.00	6	28.70	29.60	-6	907	-0.66%
2018/02/07	0	0.00	2	29.50	29.25	-2	903	-0.22%
2018/02/06	0	0.00	36	29.21	29.05	-36	902	-3.99%
2018/02/01	2	31.70	3	31.83	31.55	-1	877	-0.11%
2018/01/31	35	31.62	2	31.65	31.70	33	863	3.82%
2018/01/30	1	31.30	0	0.00	31.10	1	869	0.11%
2018/01/25	1	30.60	1.1	30.94	30.90	-0.1	843	-0.01%
2018/01/24	0	0.00	10	31.10	30.95	-10	841	-1.19%
2018/01/19	1	30.60	0	0.00	30.40	1	814	0.12%
2018/01/15	3	31.23	2	31.20	31.05	1	794	0.13%
2018/01/12	1	31.35	0	0.00	31.10	1	793	0.13%
2018/01/11	0	0.00	2	31.45	31.45	-2	784	-0.25%
2018/01/10	1	32.20	42	31.60	31.50	-41	769	-5.33%
2018/01/09	0	0.00	1	31.65	31.60	-1	687	-0.15%
2018/01/05	0	0.00	7	31.23	30.80	-7	597	-1.17%
2018/01/04	0	0.00	20	30.20	30.10	-20	566	-3.53%
2018/01/03	0	0.00	5	30.18	30.15	-5	552	-0.90%
2018/01/02	4	30.11	0	0.00	30.05	4	530	0.75%