台橡 (2103)-北城券商分點個股進出

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
24.60
漲跌
▼0.10
漲幅
-0.40%
成交量
1,792張
產業
上市橡膠類股
464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

台橡 (2103)籌碼相關－北城券商分點個股進出

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

北城券商分點個股進出
北城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	24.10	0	0.00	23.90	1	1,418	0.07%
2024/04/24	0	0.00	1	24.35	24.40	-1	1,399	-0.07%
2024/04/23	1	24.25	0	0.00	24.40	1	1,404	0.07%
2024/04/19	12	24.50	0	0.00	24.40	12	1,358	0.88%
2024/04/18	8	24.75	0	0.00	24.70	8	1,319	0.61%
2024/04/17	1	24.50	0	0.00	24.60	1	1,270	0.08%
2024/04/12	0	0.00	1	24.20	24.20	-1	1,154	-0.09%
2024/04/03	0	0.00	2	23.20	23.10	-2	1,003	-0.20%
2024/03/18	0	0.00	5	22.90	22.95	-5	906	-0.55%
2024/03/08	1	22.50	0	0.00	22.45	1	858	0.12%
2024/03/01	5	22.95	0	0.00	22.85	5	788	0.63%
2024/02/20	0	0.00	2	23.45	23.35	-2	723	-0.28%
2024/01/31	0	0.00	3	22.10	22.10	-3	645	-0.46%
2024/01/22	0	0.00	0.7	22.20	22.15	-0.7	583	-0.12%
2024/01/19	1	22.15	0	0.00	22.30	1	571	0.18%
2024/01/17	2	22.60	0	0.00	22.45	2	549	0.36%
2024/01/16	1	22.95	0	0.00	22.95	1	527	0.19%
2023/12/27	5	24.35	0	0.00	24.25	5	605	0.83%
2023/12/15	0	0.00	1	24.10	24.50	-1	597	-0.17%
2023/12/04	0	0.00	4	24.16	24.35	-4	608	-0.66%
2023/11/15	0	0.00	1	23.70	24.10	-1	642	-0.16%
2023/11/14	0	0.00	1	23.50	23.55	-1	633	-0.16%
2023/11/06	0	0.00	0.3	23.20	23.30	-0.3	692	-0.04%
2023/10/30	0	0.00	2	22.95	22.95	-2	801	-0.25%
2023/09/11	12	24.35	0	0.00	24.15	12	979	1.23%
2023/08/31	5	23.60	0	0.00	23.55	5	978	0.51%
2023/08/10	3	24.00	0	0.00	24.10	3	1,376	0.22%
2023/08/09	0	0.00	3	24.25	24.10	-3	1,370	-0.22%
2023/08/07	0	0.00	1	24.50	24.65	-1	1,388	-0.07%
2023/08/04	2	24.80	0	0.00	24.80	2	1,362	0.15%
2023/07/14	0	0.00	1	25.35	25.25	-1	1,427	-0.07%
2023/07/04	0	0.00	0.1	25.80	25.65	-0.1	1,369	0.00%
2023/06/28	5	26.75	0	0.00	26.70	5	1,352	0.37%
2023/06/16	1	26.80	0	0.00	26.90	1	1,306	0.08%
2023/06/01	1	25.50	0	0.00	25.55	1	1,578	0.06%
2023/05/31	10	25.45	0	0.00	25.50	10	1,557	0.64%
2023/05/26	2	25.95	0	0.00	25.95	2	1,457	0.14%
2023/05/24	1	26.45	0	0.00	26.50	1	1,392	0.07%
2023/05/23	10	26.40	0.1	26.50	26.55	10	1,374	0.72%
2023/05/17	0	0.00	1	26.80	26.75	-1	1,371	-0.07%
2023/04/28	0	0.00	1	27.55	27.75	-1	1,650	-0.06%
2023/04/24	0	0.00	0.2	27.35	27.75	-0.2	1,628	-0.01%
2023/04/12	0.2	28.40	0	0.00	28.25	0.2	1,620	0.01%
2023/03/23	1	27.85	0	0.00	27.65	1	1,623	0.06%
2023/03/20	5	27.65	0	0.00	27.45	5	1,674	0.30%
2023/03/10	6	28.20	3	28.55	27.85	3	1,449	0.21%
2023/03/07	1	29.50	0	0.00	29.60	1	1,374	0.07%
2023/03/06	2	29.45	0	0.00	29.35	2	1,362	0.15%
2023/02/23	0	0.00	7	29.50	29.20	-7	1,287	-0.54%
2023/02/14	0	0.00	0.2	29.45	29.45	-0.2	1,250	-0.02%
2023/02/09	4	29.23	0	0.00	29.10	4	1,243	0.32%
2023/02/06	3	30.58	5	30.55	29.90	-2	1,096	-0.18%
2023/02/03	0	0.00	4	29.76	29.60	-4	1,007	-0.40%
2022/12/28	0	0.00	0.6	26.75	26.95	-0.6	936	-0.06%
2022/12/27	0	0.00	0	27.40	27.20	0	936	0.00%
2022/12/26	0.1	26.95	0.4	26.95	27.05	-0.3	942	-0.03%
2022/12/20	0	0.00	1	27.20	26.90	-1	991	-0.10%
2022/12/15	0.3	28.00	0	0.00	28.05	0.3	987	0.03%
2022/12/12	1	28.05	1	28.15	28.20	0	947	0.00%
2022/12/06	1	27.55	0	0.00	27.45	1	922	0.11%
2022/12/05	0	0.00	1	28.10	28.10	-1	900	-0.11%
2022/12/02	1	27.25	0	0.00	27.40	1	867	0.12%
2022/11/30	0	0.00	3	27.35	27.60	-3	857	-0.35%
2022/11/11	0	0.00	10	26.70	26.40	-10	892	-1.12%
2022/11/09	10	26.80	0	0.00	26.75	10	890	1.12%
2022/11/08	0	0.00	10	26.75	26.80	-10	894	-1.12%
2022/11/07	1	26.75	0	0.00	26.70	1	898	0.11%
2022/10/17	0	0.00	0.2	26.00	26.55	-0.2	971	-0.02%
2022/10/11	0	0.00	3	26.47	26.75	-3	1,154	-0.26%
2022/10/06	0.2	26.80	0	0.00	26.70	0.2	1,219	0.02%
2022/10/03	0	0.00	2	25.80	26.20	-2	1,325	-0.15%
2022/09/28	2	25.00	3.5	25.16	25.10	-1.5	1,376	-0.11%
2022/09/07	1	27.20	0	0.00	27.00	1	1,706	0.06%
2022/09/06	1.5	27.83	0	0.00	27.65	1.5	1,712	0.09%
2022/09/02	0.4	28.50	0	0.00	27.90	0.4	1,730	0.02%
2022/09/01	1.1	27.90	1	27.75	27.85	0.1	1,736	0.00%
2022/08/31	2	28.15	0	0.00	28.20	2	1,728	0.12%
2022/08/26	0.5	29.45	0	0.00	28.90	0.5	1,715	0.03%
2022/08/25	0.5	29.20	0	0.00	29.25	0.5	1,722	0.03%
2022/08/24	0.5	28.80	2	28.50	28.75	-1.5	1,714	-0.09%
2022/08/22	0.5	28.25	0	0.00	28.25	0.5	1,720	0.03%
2022/08/19	0.5	28.30	0	0.00	28.20	0.5	1,722	0.03%
2022/08/18	0	0.00	5	27.85	28.10	-5	1,721	-0.29%
2022/08/17	0	0.00	1	28.25	28.00	-1	1,723	-0.06%
2022/08/16	0.5	28.50	0	0.00	28.25	0.5	1,725	0.03%
2022/08/15	0.5	28.10	2	28.18	28.15	-1.5	1,721	-0.09%
2022/08/12	0.5	27.95	0	0.00	27.75	0.5	1,716	0.03%
2022/08/11	0.5	27.80	0	0.00	27.60	0.5	1,720	0.03%
2022/08/10	0.7	27.59	0	0.00	27.65	0.7	1,729	0.04%
2022/08/09	1.5	27.31	0	0.00	27.40	1.5	1,727	0.08%
2022/08/08	0.5	27.30	0	0.00	27.10	0.5	1,729	0.03%
2022/08/05	0.5	26.80	0	0.00	26.75	0.5	1,727	0.03%
2022/08/04	0.5	26.00	1	25.60	25.90	-0.5	1,731	-0.03%
2022/08/03	1.5	26.02	0	0.00	25.75	1.5	1,764	0.08%
2022/08/02	0	0.00	1	26.20	26.35	-1	1,776	-0.06%
2022/08/01	1.5	26.48	0	0.00	26.30	1.5	1,811	0.08%
2022/07/27	0.5	25.65	0	0.00	25.40	0.5	1,812	0.03%
2022/07/22	2	25.40	5	25.35	25.35	-3	1,816	-0.17%
2022/07/21	0.5	26.00	0	0.00	25.50	0.5	1,833	0.03%
2022/07/19	1	25.55	0	0.00	25.35	1	1,840	0.05%
2022/07/18	1.5	27.33	6	27.51	28.10	-4.5	1,766	-0.25%
2022/07/15	1.9	27.07	2	27.00	27.00	-0.1	1,710	-0.01%
2022/07/14	1	26.80	5	27.07	27.00	-4	1,724	-0.23%
2022/07/13	3.1	26.86	0	0.00	26.80	3.1	1,730	0.18%
2022/07/12	0	0.00	2	27.10	26.65	-2	1,762	-0.11%
2022/07/08	0.5	28.60	0	0.00	28.30	0.5	1,733	0.03%
2022/07/06	0.8	28.40	0	0.00	28.25	0.8	1,774	0.05%
2022/07/05	0.8	29.86	0	0.00	29.40	0.8	1,777	0.05%
2022/07/04	10.2	28.71	0	0.00	28.95	10.2	1,817	0.56%
2022/07/01	0	0.00	10	30.05	28.95	-10	1,861	-0.54%
2022/06/24	0	0.00	1	31.20	31.35	-1	1,867	-0.05%
2022/06/21	0	0.00	5	31.32	31.95	-5	1,846	-0.27%
2022/06/17	2	30.50	2	31.03	31.20	0	1,817	0.00%
2022/06/16	0	0.00	10	31.50	31.20	-10	1,813	-0.55%
2022/06/09	0	0.00	2	30.50	30.65	-2	1,954	-0.10%
2022/06/08	0	0.00	8	30.59	30.55	-8	1,992	-0.40%
2022/06/02	10	30.53	0	0.00	30.55	10	2,134	0.47%
2022/06/01	0	0.00	6	30.10	30.15	-6	2,217	-0.27%
2022/05/30	2	30.25	0	0.00	30.10	2	2,265	0.09%
2022/05/27	6	29.95	0	0.00	29.95	6	2,318	0.26%
2022/05/23	0	0.00	2	30.05	30.10	-2	2,468	-0.08%
2022/05/19	2	29.40	0	0.00	29.65	2	2,629	0.08%
2022/05/17	10	29.60	0	0.00	29.60	10	2,776	0.36%
2022/05/12	1	28.85	2	29.00	28.60	-1	2,871	-0.03%
2022/05/10	6	29.41	0	0.00	29.80	6	2,895	0.21%
2022/05/09	19	29.96	0	0.00	29.65	19	2,956	0.64%
2022/05/06	5	31.31	0	0.00	31.20	5	2,934	0.17%
2022/05/05	0	0.00	10	32.10	32.05	-10	2,965	-0.34%
2022/05/04	1	32.20	10	32.29	32.15	-9	3,029	-0.30%
2022/05/03	0	0.00	2	32.00	32.10	-2	3,104	-0.06%
2022/04/29	19	31.94	1	32.20	32.20	18	3,179	0.57%
2022/04/27	1	31.20	0.7	31.10	31.20	0.3	3,288	0.01%
2022/04/26	0.7	32.20	0	0.00	32.05	0.7	3,285	0.02%
2022/04/25	1	31.60	4	31.95	31.60	-3	3,323	-0.09%
2022/04/22	9	32.97	0	0.00	32.90	9	3,317	0.27%
2022/04/21	1	33.15	0	0.00	33.20	1	3,361	0.03%
2022/04/20	0	0.00	1	32.95	33.00	-1	3,381	-0.03%
2022/04/19	0	0.00	1	32.00	32.25	-1	3,375	-0.03%
2022/04/18	18	31.45	0	0.00	31.30	18	3,385	0.53%
2022/04/15	5	32.70	0	0.00	32.50	5	3,484	0.14%
2022/04/14	15	33.20	0	0.00	33.05	15	3,565	0.42%
2022/04/13	1	33.30	0	0.00	32.95	1	3,656	0.03%
2022/04/11	1	32.60	0	0.00	32.75	1	3,819	0.03%
2022/04/07	0	0.00	2	33.60	33.25	-2	4,113	-0.05%
2022/04/01	30	34.55	0	0.00	34.60	30	4,558	0.66%
2022/03/30	0	0.00	1	34.80	34.80	-1	4,819	-0.02%
2022/03/28	0	0.00	1	34.20	34.85	-1	5,183	-0.02%
2022/03/23	7	34.50	0	0.00	34.50	7	7,378	0.09%
2022/03/18	3	34.40	0	0.00	34.10	3	7,730	0.04%
2022/03/17	2	34.50	2	34.45	34.60	0	7,738	0.00%
2022/03/15	2	33.65	0	0.00	33.60	2	7,725	0.03%
2022/03/09	0	0.00	1	33.40	33.85	-1	7,905	-0.01%
2022/03/08	6	33.00	1	33.40	32.80	5	7,891	0.06%
2022/03/07	2	33.68	0	0.00	33.65	2	7,848	0.03%
2022/03/04	3	35.00	1	35.20	35.00	2	7,787	0.03%
2022/03/03	0	0.00	10	35.36	35.40	-10	7,778	-0.13%
2022/03/02	6	35.20	0	0.00	35.15	6	7,793	0.08%
2022/03/01	7	35.77	0	0.00	35.65	7	7,769	0.09%
2022/02/24	5	35.40	0	0.00	35.20	5	7,744	0.06%
2022/02/23	5	35.75	0	0.00	35.60	5	7,694	0.06%
2022/02/22	2	35.75	0	0.00	35.55	2	7,703	0.03%
2022/02/21	6	35.93	2	35.45	36.05	4	7,652	0.05%
2022/02/18	2	35.93	5	35.88	35.85	-3	7,626	-0.04%
2022/02/17	9	37.05	0	0.00	36.60	9	7,579	0.12%
2022/02/16	1	37.25	0	0.00	37.15	1	7,607	0.01%
2022/02/15	1	37.30	0	0.00	37.25	1	7,691	0.01%
2022/02/10	2	38.90	0	0.00	38.75	2	7,883	0.03%
2022/02/09	0	0.00	2	38.75	39.30	-2	7,906	-0.03%
2022/02/08	0	0.00	1	37.80	38.00	-1	7,954	-0.01%
2022/01/24	0	0.00	2	37.35	38.55	-2	7,861	-0.03%
2022/01/20	0	0.00	11	38.38	38.65	-11	7,824	-0.14%
2022/01/18	10	38.15	0	0.00	38.00	10	7,770	0.13%
2022/01/17	1	37.50	0	0.00	37.55	1	7,741	0.01%
2022/01/14	2	36.98	0	0.00	36.90	2	7,750	0.03%
2022/01/12	0	0.00	10	38.34	38.35	-10	7,810	-0.13%
2022/01/10	2	38.30	7	38.26	38.15	-5	7,895	-0.06%
2022/01/07	1	39.00	5	39.40	39.70	-4	7,741	-0.05%
2022/01/06	0	0.00	21	39.44	39.15	-21	7,681	-0.27%
2022/01/05	6.6	39.05	1.6	39.03	38.80	5	7,592	0.07%
2022/01/04	22	39.50	5	39.60	39.30	17	7,498	0.23%
2022/01/03	0	0.00	24	40.11	40.05	-24	7,440	-0.32%
2021/12/30	16	40.41	10	41.48	40.40	6	7,362	0.08%
2021/12/29	44	42.71	23	41.57	42.05	21	7,150	0.29%
2021/12/28	2	41.40	1	41.20	41.30	1	6,705	0.01%
2021/12/24	17	40.45	0	0.00	40.50	17	6,601	0.26%
2021/12/23	0	0.00	6	41.55	41.55	-6	6,458	-0.09%
2021/12/22	3	41.00	0	0.00	41.55	3	6,345	0.05%
2021/12/21	14	41.46	4	41.90	42.95	10	6,141	0.16%
2021/12/20	3	40.10	15	40.89	41.80	-12	5,051	-0.24%
2021/12/17	8	36.65	14.9	37.84	38.00	-6.9	4,349	-0.16%
2021/12/16	0	0.00	20	36.19	36.65	-20	3,951	-0.51%
2021/12/14	0	0.00	2	34.85	34.85	-2	3,665	-0.05%
2021/12/13	2	35.00	0	0.00	34.85	2	3,670	0.05%
2021/12/10	0	0.00	2	34.25	34.30	-2	3,654	-0.05%
2021/12/08	0	0.00	2	34.75	34.70	-2	3,563	-0.06%
2021/12/07	2	34.55	0	0.00	34.50	2	3,489	0.06%
2021/12/06	0	0.00	6.3	33.61	33.85	-6.3	3,393	-0.19%
2021/11/29	0	0.00	4	31.60	32.10	-4	3,293	-0.12%
2021/11/25	0	0.00	2	33.15	33.10	-2	3,252	-0.06%
2021/11/24	1	32.75	4	32.85	32.90	-3	3,237	-0.09%
2021/11/19	5	32.35	0	0.00	32.20	5	3,247	0.15%
2021/11/12	4	31.93	1	32.50	32.50	3	3,164	0.09%
2021/11/11	1	31.50	0	0.00	31.50	1	3,062	0.03%
2021/11/09	2	32.00	20	32.33	31.85	-18	2,913	-0.62%
2021/11/08	11	32.23	0	0.00	32.35	11	2,868	0.38%
2021/11/05	15	31.98	1	32.50	31.85	14	2,822	0.50%
2021/11/03	0	0.00	10	31.90	31.95	-10	2,724	-0.37%
2021/10/29	0	0.00	6	32.22	32.05	-6	2,827	-0.21%
2021/10/25	1	30.50	0	0.00	31.05	1	2,828	0.04%
2021/10/21	0	0.00	1	32.60	31.50	-1	2,843	-0.04%
2021/10/19	0	0.00	1	31.50	30.80	-1	2,829	-0.04%
2021/10/14	1	29.50	0	0.00	29.40	1	2,823	0.04%
2021/10/08	0	0.00	1	30.65	30.35	-1	2,948	-0.03%
2021/10/05	1	29.30	1	29.50	30.20	0	3,198	0.00%
2021/10/04	2	29.48	0	0.00	29.50	2	3,217	0.06%
2021/10/01	1	30.60	1	30.95	30.20	0	3,246	0.00%
2021/09/28	0	0.00	1	31.65	31.65	-1	3,386	-0.03%
2021/09/27	0	0.00	20	31.43	31.45	-20	3,594	-0.56%
2021/09/24	20	30.97	0	0.00	30.85	20	3,893	0.51%
2021/09/22	1	30.00	0	0.00	30.30	1	4,110	0.02%
2021/09/16	0	0.00	3	31.28	31.35	-3	4,325	-0.07%
2021/09/15	0	0.00	1	30.80	30.30	-1	4,343	-0.02%
2021/09/09	5	29.05	0	0.00	29.15	5	5,000	0.10%
2021/09/07	0.1	29.80	0	0.00	29.70	0.1	5,147	0.00%
2021/09/06	1	29.70	0	0.00	29.70	1	5,202	0.02%
2021/09/03	0	0.00	1	30.35	30.15	-1	5,262	-0.02%
2021/09/02	0	0.00	0.6	30.00	30.00	-0.6	5,476	-0.01%
2021/08/24	0	0.00	1	30.90	31.50	-1	7,949	-0.01%
2021/08/23	0	0.00	2	30.60	30.55	-2	8,179	-0.02%
2021/08/20	2	29.98	0	0.00	29.90	2	8,304	0.02%
2021/08/18	1	29.95	1	30.95	31.00	0	8,553	0.00%
2021/08/12	0	0.00	2	32.10	32.20	-2	9,393	-0.02%
2021/08/11	0	0.00	1	31.25	31.50	-1	9,614	-0.01%
2021/08/10	0	0.00	3	31.95	31.70	-3	9,872	-0.03%
2021/08/09	0	0.00	0.6	32.00	32.00	-0.6	10,114	-0.01%
2021/08/04	0	0.00	30	31.07	31.50	-30	11,079	-0.27%
2021/08/02	1	29.65	0	0.00	30.85	1	12,141	0.01%
2021/07/28	0	0.00	10	30.50	30.50	-10	15,233	-0.07%
2021/07/27	10	31.00	0	0.00	30.60	10	15,898	0.06%
2021/07/26	10	31.18	0	0.00	31.15	10	16,525	0.06%
2021/07/23	0	0.00	1	31.80	31.80	-1	17,193	-0.01%
2021/07/22	10	30.95	0	0.00	30.70	10	17,646	0.06%
2021/07/21	0	0.00	11	31.04	30.65	-11	17,917	-0.06%
2021/07/20	1	31.20	0	0.00	31.10	1	17,962	0.01%
2021/07/19	10	32.34	0	0.00	31.95	10	18,100	0.06%
2021/07/14	1	31.40	0	0.00	31.75	1	18,985	0.01%
2021/07/13	5	32.28	11	32.40	31.85	-6	19,229	-0.03%
2021/07/12	1	34.15	0	0.00	33.65	1	19,827	0.01%
2021/07/08	1	33.30	0	0.00	34.00	1	20,639	0.00%
2021/07/06	10	34.20	0	0.00	34.10	10	21,046	0.05%
2021/07/05	12	34.18	0	0.00	34.15	12	21,137	0.06%
2021/07/02	18	35.01	0	0.00	34.25	18	21,137	0.09%
2021/07/01	23	36.24	12	37.12	35.40	11	20,978	0.05%
2021/06/30	0	0.00	5	36.30	35.95	-5	20,736	-0.02%
2021/06/29	1	35.65	4	36.05	36.00	-3	20,665	-0.01%
2021/06/28	19	35.89	10	35.78	35.70	9	20,600	0.04%
2021/06/25	5	35.20	0	0.00	34.90	5	20,392	0.02%
2021/06/24	0	0.00	11	35.26	35.20	-11	20,419	-0.05%
2021/06/23	0	0.00	1	34.65	34.90	-1	20,381	0.00%
2021/06/22	1	35.00	13	35.13	34.80	-12	20,363	-0.06%
2021/06/21	3	33.18	0	0.00	33.10	3	20,081	0.01%
2021/06/18	11	34.11	0	0.00	34.05	11	19,990	0.06%
2021/06/16	1	34.55	0	0.00	34.40	1	19,897	0.01%
2021/06/15	0	0.00	5	34.50	34.95	-5	19,859	-0.03%
2021/06/11	1	34.40	0	0.00	34.75	1	19,839	0.01%
2021/06/10	2	33.50	1	33.80	34.40	1	19,875	0.01%
2021/06/09	0	0.00	5	35.12	34.75	-5	19,765	-0.03%
2021/06/08	2	35.60	2	35.25	35.60	0	19,769	0.00%
2021/06/07	18	35.02	12	35.48	34.45	6	19,585	0.03%
2021/06/04	4	35.66	15	36.27	35.75	-11	19,347	-0.06%
2021/06/03	15	34.18	2	33.63	34.60	13	18,887	0.07%
2021/06/02	4	31.39	12	31.72	32.60	-8	18,517	-0.04%
2021/06/01	11	30.50	0	0.00	30.40	11	18,543	0.06%
2021/05/31	0	0.00	1	31.00	31.05	-1	18,535	-0.01%
2021/05/28	1	30.90	1	30.70	30.70	0	18,463	0.00%
2021/05/27	1	30.25	1	30.30	29.80	0	18,434	0.00%
2021/05/26	0	0.00	11	29.58	30.20	-11	18,487	-0.06%
2021/05/25	5	29.47	1	29.85	29.40	4	18,401	0.02%
2021/05/24	13	29.39	3	29.80	29.20	10	18,168	0.06%
2021/05/21	0	0.00	5	29.56	29.95	-5	18,022	-0.03%
2021/05/20	1	29.75	4	29.19	29.00	-3	18,107	-0.02%
2021/05/19	5	28.90	10	29.40	30.30	-5	18,188	-0.03%
2021/05/18	10	28.70	2	29.45	29.40	8	18,349	0.04%
2021/05/17	0	0.00	10	28.35	27.35	-10	18,188	-0.05%
2021/05/14	2	30.03	5	30.30	29.20	-3	17,977	-0.02%
2021/05/13	35	29.94	9	30.28	29.70	26	17,710	0.15%
2021/05/12	3	33.63	2	35.45	32.95	1	17,292	0.01%
2021/05/11	19	37.26	2	37.55	36.60	17	17,010	0.10%
2021/05/10	1	38.00	3	37.47	37.55	-2	16,568	-0.01%
2021/05/07	16	36.64	122	35.69	36.85	-106	15,955	-0.66%	大賣/鉅額交易
2021/05/06	10	37.98	16	37.47	37.50	-6	15,245	-0.04%
2021/05/05	7	36.69	18	36.24	36.75	-11	13,431	-0.08%
2021/05/04	109	35.69	13	36.76	33.60	96	12,814	0.75%	大買/
2021/05/03	13	35.36	7	34.74	35.10	6	12,123	0.05%
2021/04/29	7	37.59	9	37.19	36.10	-2	11,486	-0.02%
2021/04/28	3.5	35.48	29	35.23	35.15	-25.5	10,803	-0.24%
2021/04/27	0.5	33.40	0	0.00	33.50	0.5	10,301	0.00%
2021/04/26	7	31.70	0	0.00	32.05	7	10,018	0.07%
2021/04/23	2	31.10	0	0.00	31.30	2	9,909	0.02%
2021/04/22	1	32.00	0.2	33.65	32.25	0.9	9,761	0.01%
2021/04/21	7.2	31.90	0	0.00	32.05	7.2	9,331	0.08%
2021/04/20	22	32.64	18	32.37	31.95	4	9,117	0.04%
2021/04/19	19	33.16	7	33.18	32.90	12	8,733	0.14%
2021/04/16	36	31.49	13.1	31.64	32.15	22.9	8,371	0.27%
2021/04/15	5	30.50	22	31.22	31.90	-17	7,622	-0.22%
2021/04/13	2	29.35	1	30.20	28.55	1	6,908	0.01%
2021/04/12	3	29.48	4	29.46	29.60	-1	6,627	-0.02%
2021/04/09	11	28.06	0	0.00	28.05	11	6,473	0.17%
2021/04/08	0	0.00	1	29.00	28.95	-1	6,338	-0.02%
2021/04/07	0	0.00	1	29.15	28.95	-1	6,264	-0.02%
2021/04/06	0	0.00	1	28.70	28.80	-1	6,217	-0.02%
2021/04/01	1	27.90	0	0.00	28.15	1	6,141	0.02%
2021/03/31	1	27.75	2	28.20	28.30	-1	6,131	-0.02%
2021/03/30	2	28.40	4	28.30	28.20	-2	6,065	-0.03%
2021/03/26	0	0.00	5.7	28.01	27.90	-5.7	6,077	-0.09%
2021/03/25	0	0.00	2	28.05	28.05	-2	6,175	-0.03%
2021/03/24	1	27.05	0	0.00	27.05	1	6,118	0.02%
2021/03/22	0	0.00	1	27.35	27.40	-1	6,102	-0.02%
2021/03/19	4	26.86	0	0.00	26.75	4	6,115	0.07%
2021/03/17	1	27.85	0	0.00	27.80	1	6,012	0.02%
2021/03/16	2	28.10	0	0.00	28.10	2	6,002	0.03%
2021/03/12	0	0.00	1	28.70	29.45	-1	5,911	-0.02%
2021/03/11	0	0.00	2	28.70	28.60	-2	5,824	-0.03%
2021/03/10	3	28.65	1	28.55	28.80	2	5,809	0.03%
2021/03/09	0	0.00	1	29.00	29.25	-1	5,727	-0.02%
2021/03/08	3	28.47	10	28.20	28.65	-7	5,635	-0.12%
2021/03/05	2.3	28.72	3	29.22	28.70	-0.7	5,502	-0.01%
2021/03/04	0	0.00	3	28.02	28.05	-3	5,106	-0.06%
2021/03/03	0	0.00	10	27.10	27.40	-10	4,923	-0.20%
2021/03/02	0	0.00	10	26.80	26.35	-10	4,769	-0.21%
2021/02/26	1	27.45	1	27.65	27.50	0	4,746	0.00%
2021/02/25	0.3	27.15	2	27.03	27.35	-1.7	4,651	-0.04%
2021/02/24	2	26.53	0	0.00	26.70	2	4,578	0.04%
2021/02/23	3.4	26.90	24	26.10	27.30	-20.6	4,517	-0.46%
2021/02/19	2	26.00	2	25.90	25.95	0	4,277	0.00%
2021/02/18	6	25.18	2	25.33	25.45	4	4,096	0.10%
2021/02/17	0	0.00	0.3	23.95	23.95	-0.3	3,708	-0.01%
2021/02/04	0	0.00	2	21.75	21.60	-2	3,611	-0.06%
2021/02/02	0	0.00	5.1	21.46	21.25	-5.1	3,730	-0.14%
2021/02/01	1	20.90	3	20.78	21.20	-2	3,726	-0.05%
2021/01/29	0	0.00	1	20.00	20.00	-1	3,679	-0.03%
2021/01/21	0	0.00	1	19.60	19.70	-1	4,016	-0.02%
2021/01/18	1	19.85	0	0.00	20.15	1	4,409	0.02%
2021/01/04	1	22.50	0	0.00	22.70	1	4,759	0.02%
2020/12/22	0	0.00	2	24.08	22.65	-2	5,522	-0.04%
2020/12/21	0.7	24.00	0	0.00	24.05	0.7	5,525	0.01%
2020/12/09	1	22.60	0	0.00	22.55	1	5,504	0.02%
2020/12/04	0	0.00	1	23.40	23.35	-1	5,658	-0.02%
2020/12/01	0.7	22.70	0.7	22.70	22.85	0	5,707	0.00%
2020/11/27	0	0.00	4	22.65	22.60	-4	5,734	-0.07%
2020/11/26	0	0.00	1.4	22.36	22.65	-1.4	5,721	-0.02%
2020/11/25	0	0.00	1	22.50	22.30	-1	5,798	-0.02%
2020/11/24	0	0.00	2	22.40	21.85	-2	5,722	-0.03%
2020/11/23	0	0.00	2	22.03	22.05	-2	5,682	-0.04%
2020/11/19	1	21.85	1	21.95	21.95	0	5,621	0.00%
2020/11/18	0	0.00	2	21.45	21.40	-2	5,524	-0.04%
2020/11/17	1	21.05	0	0.00	21.05	1	5,525	0.02%
2020/11/16	0	0.00	1	20.85	20.80	-1	5,564	-0.02%
2020/11/11	0	0.00	6	21.23	21.25	-6	5,553	-0.11%
2020/11/04	5	19.73	0	0.00	19.75	5	5,244	0.10%
2020/11/03	0.1	20.45	0	0.00	20.45	0.1	5,124	0.00%
2020/11/02	0	0.00	3	20.20	20.30	-3	5,104	-0.06%
2020/10/30	5	20.46	0	0.00	20.25	5	5,073	0.10%
2020/10/28	3	21.50	0	0.00	21.15	3	4,983	0.06%
2020/10/26	1	21.85	2	21.70	22.10	-1	4,801	-0.02%
2020/10/23	0	0.00	2.1	20.66	20.85	-2.1	4,586	-0.05%
2020/10/22	1	20.50	0	0.00	20.00	1	4,538	0.02%
2020/10/13	0.7	21.35	0	0.00	21.45	0.7	4,260	0.02%
2020/10/12	1	20.70	7	21.34	21.00	-6	4,170	-0.14%
2020/10/08	1	20.50	5	21.09	20.90	-4	4,063	-0.10%
2020/10/07	2.7	20.33	10	20.85	21.20	-7.3	3,866	-0.19%
2020/10/06	1	19.35	11	18.82	19.85	-10	3,458	-0.29%
2020/10/05	1	18.15	16	18.29	18.35	-15	3,254	-0.46%
2020/09/29	1	17.65	1	17.80	17.70	0	3,224	0.00%
2020/09/25	0	0.00	6	17.05	16.95	-6	3,212	-0.19%
2020/09/24	10	17.10	1	17.00	16.75	9	3,193	0.28%
2020/09/23	1	17.65	3	17.98	17.75	-2	3,118	-0.06%
2020/09/22	0	0.00	5	18.25	18.30	-5	3,029	-0.17%
2020/09/21	0	0.00	0.2	18.90	18.90	-0.2	2,980	-0.01%
2020/09/18	5	18.80	1	18.80	18.80	4	2,939	0.14%
2020/09/17	0	0.00	1	18.50	18.60	-1	2,885	-0.03%
2020/09/14	1	18.35	0	0.00	18.40	1	2,835	0.04%
2020/09/11	0	0.00	1.1	18.94	18.80	-1.1	2,786	-0.04%
2020/09/10	6	19.08	12	18.82	19.05	-6	2,659	-0.23%
2020/09/08	0	0.00	4	18.26	18.30	-4	2,463	-0.16%
2020/09/07	20	18.00	2	18.03	18.00	18	2,454	0.73%
2020/09/02	1	17.90	1	17.55	17.75	0	2,419	0.00%
2020/08/31	1	17.55	1	17.40	17.55	0	2,417	0.00%
2020/08/25	0	0.00	2	17.00	17.00	-2	2,386	-0.08%
2020/08/19	2	17.15	1	17.15	16.95	1	2,313	0.04%
2020/08/18	0	0.00	1	16.95	17.00	-1	2,279	-0.04%
2020/08/17	1	16.90	0	0.00	16.95	1	2,295	0.04%
2020/08/14	0	0.00	1	16.55	16.55	-1	2,266	-0.04%
2020/08/10	0	0.00	3.3	16.65	16.65	-3.3	2,390	-0.14%
2020/08/07	1	16.45	0	0.00	16.20	1	2,368	0.04%
2020/08/04	0.9	16.25	0	0.00	16.20	0.9	2,456	0.04%
2020/07/30	1	15.30	0	0.00	15.30	1	2,611	0.04%
2020/07/27	1	15.55	0	0.00	15.50	1	2,676	0.04%
2020/07/24	1	16.05	0	0.00	16.10	1	2,697	0.04%
2020/07/23	0.6	16.45	0	0.00	16.45	0.6	2,732	0.02%
2020/07/21	2	16.55	0	0.00	16.50	2	2,808	0.07%
2020/07/17	1	16.90	0	0.00	16.95	1	2,892	0.03%
2020/07/16	0	0.00	1	17.40	17.40	-1	2,929	-0.03%
2020/07/15	0.3	17.10	0	0.00	17.10	0.3	2,938	0.01%
2020/07/14	0	0.00	20	17.15	17.05	-20	2,982	-0.67%
2020/07/13	1	17.20	0	0.00	17.20	1	3,013	0.03%
2020/07/10	0	0.00	60	17.35	17.15	-60	3,044	-1.97%
2020/07/07	20	17.48	0	0.00	17.40	20	3,242	0.62%
2020/07/03	30	17.37	0	0.00	17.35	30	3,338	0.90%
2020/07/02	30	17.30	0	0.00	17.30	30	3,383	0.89%
2020/07/01	5	17.20	0	0.00	17.15	5	3,393	0.15%
2020/06/19	0	0.00	0.2	17.60	17.70	-0.2	3,510	0.00%
2020/06/18	0	0.00	1	17.45	17.40	-1	3,527	-0.03%
2020/06/16	0	0.00	0.1	17.35	17.35	-0.1	3,580	0.00%
2020/06/10	0	0.00	1	18.00	18.10	-1	3,576	-0.03%
2020/06/09	3	18.12	5	18.24	18.05	-2	3,610	-0.06%
2020/06/08	0.8	18.65	0	0.00	18.65	0.8	3,549	0.02%
2020/06/01	2	16.68	10	16.65	16.75	-8	3,312	-0.24%
2020/05/29	5	16.25	0	0.00	16.25	5	3,282	0.15%
2020/05/27	3	16.70	0	0.00	16.70	3	3,230	0.09%
2020/05/21	1	16.80	0	0.00	16.75	1	3,132	0.03%
2020/05/19	10	17.10	1	16.80	16.75	9	3,072	0.29%
2020/05/12	0.3	16.60	1	16.55	16.60	-0.7	2,850	-0.02%
2020/05/11	1	17.15	0	0.00	17.00	1	2,791	0.04%
2020/05/08	0	0.00	15	17.05	16.80	-15	2,712	-0.55%
2020/05/06	0	0.00	2	16.05	16.00	-2	2,523	-0.08%
2020/05/04	8	15.73	0	0.00	15.70	8	2,468	0.32%
2020/04/29	10	16.20	0	0.00	16.25	10	2,376	0.42%
2020/04/27	0	0.00	1	15.45	15.45	-1	2,283	-0.04%
2020/04/20	0	0.00	8	15.80	15.85	-8	1,944	-0.41%
2020/04/17	1	16.20	10	16.16	16.10	-9	1,898	-0.47%
2020/04/16	6	16.15	10	16.15	16.30	-4	1,847	-0.22%
2020/04/15	20	16.50	0	0.00	16.55	20	1,800	1.11%
2020/04/14	2	16.30	0	0.00	16.40	2	1,767	0.11%
2020/04/13	1	16.85	0	0.00	16.30	1	1,730	0.06%
2020/03/20	1	14.05	0	0.00	14.00	1	1,106	0.09%
2020/03/19	0	0.00	8	13.60	13.55	-8	1,057	-0.76%
2020/03/16	1	17.10	0	0.00	17.25	1	1,026	0.10%
2020/03/13	1	17.20	0	0.00	17.80	1	1,040	0.10%
2020/03/12	2	19.00	0	0.00	19.10	2	1,037	0.19%
2020/03/09	1	20.80	0	0.00	20.65	1	1,041	0.10%
2020/03/06	0	0.00	10	21.50	21.45	-10	1,023	-0.98%
2020/03/04	1	21.20	0	0.00	21.30	1	1,032	0.10%
2020/02/19	0	0.00	1	22.05	22.20	-1	1,191	-0.08%
2020/02/13	0	0.00	5	22.32	22.25	-5	1,276	-0.39%
2020/02/07	1	22.15	0	0.00	22.20	1	1,355	0.07%
2020/02/05	0	0.00	1	22.25	22.35	-1	1,383	-0.07%
2020/02/03	1	22.15	0	0.00	22.10	1	1,403	0.07%
2020/01/30	2	23.13	0	0.00	23.00	2	1,381	0.14%
2020/01/20	0	0.00	2	24.15	24.20	-2	1,343	-0.15%
2020/01/16	2	24.00	0	0.00	24.00	2	1,362	0.15%
2020/01/15	1	24.00	0	0.00	24.05	1	1,384	0.07%
2020/01/10	1	23.95	0	0.00	23.95	1	1,475	0.07%
2020/01/08	1	23.80	0	0.00	23.80	1	1,491	0.07%
2020/01/07	1	23.95	0	0.00	23.90	1	1,480	0.07%
2019/12/27	0	0.00	14.8	24.15	24.20	-14.8	1,492	-0.99%
2019/12/19	1	24.20	0	0.00	24.15	1	1,554	0.06%
2019/12/18	4	24.20	0	0.00	24.30	4	1,555	0.26%
2019/12/16	10	24.05	0	0.00	24.10	10	1,568	0.64%
2019/12/13	3	24.20	0	0.00	24.10	3	1,582	0.19%
2019/12/12	6	24.08	0	0.00	24.20	6	1,578	0.38%
2019/12/11	15	24.03	0	0.00	24.05	15	1,561	0.96%
2019/12/09	11	24.04	0	0.00	24.00	11	1,478	0.74%
2019/12/06	12	24.31	0	0.00	24.10	12	1,423	0.84%
2019/11/28	10	24.65	0	24.55	24.50	10	1,425	0.70%
2019/11/26	0	0.00	90	25.05	25.10	-90	1,480	-6.08%
2019/11/25	0	0.00	10	24.80	24.80	-10	1,440	-0.69%
2019/11/15	71	24.17	0	0.00	24.00	71	1,494	4.75%
2019/11/08	1	24.15	0	0.00	24.25	1	1,488	0.07%
2019/11/06	0.4	24.65	0	0.00	24.65	0.4	1,454	0.03%
2019/11/05	0	0.00	10	24.55	24.65	-10	1,440	-0.69%
2019/11/01	5	24.20	0	0.00	24.30	5	1,435	0.35%
2019/10/31	10	24.40	0	24.40	24.25	10	1,435	0.69%
2019/10/23	10	24.40	0	0.00	24.35	10	1,411	0.71%
2019/10/22	20	24.60	0	24.60	24.55	20	1,399	1.43%
2019/10/21	0	0.00	10	24.70	24.80	-10	1,389	-0.72%
2019/10/18	0.6	25.30	0	0.00	25.45	0.6	1,345	0.04%
2019/10/15	1	24.35	0	0.00	24.40	1	1,319	0.08%
2019/10/07	20	23.88	0	0.00	24.05	20	1,331	1.50%
2019/10/04	2	23.98	0	0.00	24.00	2	1,317	0.15%
2019/09/27	0	0.00	5	24.15	24.00	-5	1,262	-0.40%
2019/09/25	4	25.15	0	0.00	25.15	4	1,206	0.33%
2019/09/05	0	0.00	5	24.20	24.20	-5	1,053	-0.47%
2019/08/30	9	23.97	5	24.40	23.85	4	1,006	0.40%
2019/08/28	1	24.60	0	0.00	24.60	1	912	0.11%
2019/08/26	3	25.08	0	0.00	24.90	3	868	0.35%
2019/08/23	10	25.45	0	0.00	25.55	10	835	1.20%
2019/08/22	1	25.15	0	0.00	25.20	1	807	0.12%
2019/08/19	2	25.00	0	0.00	25.00	2	766	0.26%
2019/07/19	1	27.45	0	0.00	27.50	1	640	0.16%
2019/07/16	1	27.95	0	0.00	27.95	1	652	0.15%
2019/07/15	1	28.15	0	0.00	28.30	1	660	0.15%
2019/07/10	0	0.00	0.4	27.65	27.75	-0.4	790	-0.04%
2019/05/23	0	0.00	1	27.60	27.65	-1	1,092	-0.09%
2019/05/21	0	0.00	1	27.50	27.60	-1	1,097	-0.09%
2019/05/10	1	28.10	5	28.10	27.85	-4	1,053	-0.38%
2019/05/06	0	0.00	1	28.35	28.30	-1	1,018	-0.10%
2019/04/26	0	0.00	1	28.30	28.30	-1	970	-0.10%
2019/04/18	7	29.35	0	0.00	29.10	7	904	0.77%
2019/04/12	1	27.30	0	0.00	27.40	1	746	0.13%
2019/04/01	0	0.00	4	27.75	27.80	-4	698	-0.57%
2019/03/18	1	27.15	0	0.00	27.25	1	610	0.16%
2019/03/12	1	28.50	0	0.00	28.50	1	455	0.22%
2019/03/11	0	0.00	2	29.00	28.95	-2	436	-0.46%
2019/02/12	0	0.00	9.1	28.00	28.00	-9.1	409	-2.21%
2018/12/18	0	0.00	0.1	27.60	27.65	-0.1	762	-0.01%
2018/11/20	2	27.75	0	0.00	27.80	2	818	0.24%
2018/11/19	4	27.96	0	0.00	28.00	4	814	0.49%
2018/10/26	0	0.00	0	28.55	28.65	0	830	0.00%
2018/10/19	3	29.90	0	0.00	30.00	3	807	0.37%
2018/10/18	0	0.00	1	30.40	30.55	-1	800	-0.12%
2018/10/16	1	30.50	0	0.00	30.60	1	793	0.13%
2018/10/15	1	30.50	1	31.70	30.50	0	782	0.00%
2018/10/12	1	31.30	1	30.90	31.65	0	765	0.00%
2018/10/11	3	30.83	1	30.90	30.95	2	755	0.26%
2018/10/08	1	33.15	1	33.60	33.35	0	732	0.00%
2018/10/05	1	33.00	0	0.00	33.25	1	725	0.14%
2018/09/28	0.1	33.90	6	34.01	33.90	-5.9	645	-0.91%
2018/09/27	1	34.45	2	34.40	34.45	-1	626	-0.16%
2018/09/26	0	0.00	1	34.30	34.30	-1	617	-0.16%
2018/09/25	4	33.78	0	0.00	34.40	4	600	0.67%
2018/09/21	0	0.00	1	33.40	33.40	-1	558	-0.18%
2018/09/19	1	31.80	0	0.00	31.80	1	534	0.19%
2018/09/18	0	0.00	8	32.00	32.00	-8	534	-1.50%
2018/09/10	9	30.40	0	0.00	30.40	9	519	1.73%
2018/09/07	1	30.85	0	0.00	30.95	1	520	0.19%
2018/09/06	3	30.85	0	0.00	31.00	3	518	0.58%
2018/08/30	0	0.00	1	31.75	31.90	-1	512	-0.20%
2018/08/15	0.2	31.55	0	0.00	31.70	0.2	559	0.04%
2018/08/03	3	31.95	0	0.00	32.10	3	694	0.43%
2018/07/31	0	0.00	1	32.00	32.00	-1	712	-0.14%
2018/07/02	2	32.33	0	0.00	32.10	2	802	0.25%
2018/06/27	0	0.00	4	31.51	31.45	-4	772	-0.52%
2018/06/26	0	0.00	4	30.86	31.00	-4	776	-0.52%
2018/06/22	4	30.59	0	0.00	30.55	4	803	0.50%
2018/06/20	1	31.00	0	0.00	31.10	1	849	0.12%
2018/06/19	1	31.60	0	0.00	31.80	1	857	0.12%
2018/06/15	3	31.37	11	31.85	32.00	-8	874	-0.91%
2018/06/14	0	0.00	0.2	31.50	31.75	-0.2	869	-0.03%
2018/06/13	0	0.00	1	31.95	31.90	-1	883	-0.11%
2018/05/23	2	32.35	0	0.00	32.30	2	919	0.22%
2018/05/21	0	0.00	2	32.95	32.70	-2	919	-0.22%
2018/05/15	2	32.05	2	32.65	31.95	0	974	0.00%
2018/05/14	2	32.55	2	33.10	31.90	0	995	0.00%
2018/05/11	0	0.00	19	31.65	32.00	-19	988	-1.92%
2018/05/02	0	0.00	2	30.25	30.25	-2	994	-0.20%
2018/04/26	5	29.78	0	0.00	29.85	5	1,037	0.48%
2018/04/17	3	29.65	3	29.95	29.85	0	1,123	0.00%
2018/04/13	0	0.00	1	30.45	30.40	-1	1,212	-0.08%
2018/04/10	1	30.05	7	30.10	30.20	-6	1,284	-0.47%
2018/04/03	3	29.85	0	0.00	30.10	3	1,304	0.23%
2018/03/31	0	0.00	1	30.45	30.60	-1	1,352	-0.07%
2018/03/30	0	0.00	3	30.55	30.45	-3	1,370	-0.22%
2018/03/26	3	29.40	0	0.00	29.40	3	1,387	0.22%
2018/03/23	1	29.55	0	0.00	29.65	1	1,396	0.07%
2018/03/22	1	30.65	0	0.00	30.60	1	1,390	0.07%
2018/03/20	10	31.00	0	0.00	31.00	10	1,393	0.72%
2018/03/16	9	32.47	1	32.60	32.00	8	1,411	0.57%
2018/03/14	2	32.00	3	32.45	32.55	-1	1,420	-0.07%
2018/03/12	0	0.00	10	31.90	32.00	-10	1,434	-0.70%
2018/03/09	5	31.60	5	31.82	31.85	0	1,453	0.00%
2018/03/06	0	0.00	1	31.80	31.80	-1	1,555	-0.06%
2018/03/02	7	32.32	0	0.00	32.20	7	1,659	0.42%
2018/03/01	1	33.10	5	33.07	33.10	-4	1,757	-0.23%
2018/02/27	3	32.85	0	0.00	33.05	3	1,762	0.17%
2018/02/26	8	32.82	0	0.00	32.70	8	1,762	0.45%
2018/02/22	2	32.70	0	0.00	32.80	2	1,789	0.11%
2018/02/09	6	30.87	9	31.11	31.40	-3	1,789	-0.17%
2018/02/07	2	33.10	5	32.74	32.65	-3	1,787	-0.17%
2018/02/06	6	33.37	7	32.80	32.40	-1	1,809	-0.06%
2018/02/02	2	35.20	12	35.53	35.65	-10	1,825	-0.55%
2018/02/01	3	35.62	0	0.00	35.75	3	1,833	0.16%
2018/01/31	1	34.15	14	35.20	35.85	-13	1,828	-0.71%
2018/01/29	7	35.22	0	0.00	35.20	7	1,799	0.39%
2018/01/26	1	35.30	2	35.80	35.50	-1	1,777	-0.06%
2018/01/25	4	35.60	4	35.75	35.80	0	1,764	0.00%
2018/01/24	2	35.20	0	0.00	35.45	2	1,754	0.11%
2018/01/23	2	35.75	0	0.00	35.80	2	1,735	0.12%
2018/01/22	3	36.67	0	0.00	36.60	3	1,712	0.18%
2018/01/19	0	0.00	2	37.33	37.10	-2	1,709	-0.12%
2018/01/18	0	0.00	4	37.15	37.20	-4	1,699	-0.24%
2018/01/17	5	37.16	0	0.00	37.20	5	1,692	0.30%
2018/01/12	2	37.00	0	0.00	37.35	2	1,681	0.12%
2018/01/10	2	37.25	0	0.00	37.00	2	1,659	0.12%
2018/01/08	2	36.90	0	0.00	37.00	2	1,586	0.13%
2018/01/05	3	37.22	0	0.00	37.15	3	1,589	0.19%
2018/01/03	0	0.00	2	37.05	37.35	-2	1,601	-0.12%