台橡 (2103)-富邦-台南券商分點個股進出

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
23.10
漲跌
▲0.15
漲幅
+0.65%
成交量
710張
產業
上市橡膠類股
464人加入追蹤

立即追蹤
本地時間:13:30

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

台橡 (2103)籌碼相關－富邦-台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

富邦-台南券商分點個股進出
富邦-台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
2024/09/20	0	0.00	1	22.95	23.10	-1	1,623	-0.06%
2024/09/18	0	0.00	9	23.10	22.80	-9	1,651	-0.55%
2024/09/13	3	22.32	3	22.35	22.35	0	1,666	0.00%
2024/09/12	0.3	22.20	0	0.00	22.15	0.3	1,674	0.02%
2024/09/05	10	22.15	0	0.00	21.95	10	1,751	0.57%
2024/09/04	3	22.27	0	0.00	21.95	3	1,798	0.17%
2024/08/30	0	0.00	16	23.20	23.35	-16	1,825	-0.88%
2024/08/28	2	23.25	2.2	23.25	23.30	-0.2	1,827	-0.01%
2024/08/27	0.1	23.10	0	0.00	23.25	0.1	1,833	0.01%
2024/08/26	0	0.00	4.3	23.13	23.25	-4.3	1,833	-0.24%
2024/08/23	1	22.90	0	0.00	22.90	1	1,828	0.05%
2024/08/22	0	0.00	1	23.00	23.00	-1	1,844	-0.05%
2024/08/20	2	22.70	0	0.00	22.75	2	1,887	0.11%
2024/08/19	4	22.80	2	22.80	22.70	2	1,934	0.10%
2024/08/16	1	22.80	0	0.00	22.75	1	1,936	0.05%
2024/08/15	0	0.00	4.3	22.85	22.70	-4.3	1,949	-0.22%
2024/08/14	0	0.00	2.4	22.78	22.80	-2.4	1,965	-0.12%
2024/08/13	4	22.54	10.2	22.85	22.45	-6.2	1,955	-0.32%
2024/08/12	2	22.65	0	0.00	22.60	2	1,946	0.10%
2024/08/09	0	0.00	28	22.65	22.50	-28	1,933	-1.45%
2024/08/06	9	21.28	0	0.00	21.55	9	1,890	0.48%
2024/08/05	30	21.70	2	20.85	20.75	28	1,868	1.50%
2024/08/02	1	22.75	1	22.65	22.65	0	1,811	0.00%
2024/08/01	1	22.95	0	0.00	23.00	1	1,797	0.06%
2024/07/30	21	22.70	0	0.00	22.80	21	1,820	1.15%
2024/07/26	1	22.35	1	22.40	22.70	0	1,906	0.00%
2024/07/22	0	0.00	1	22.60	22.70	-1	1,889	-0.05%
2024/07/19	44	23.15	0	0.00	23.15	44	1,876	2.34%
2024/07/18	1	23.75	10	23.70	23.85	-9	1,822	-0.49%
2024/07/16	0	0.00	1	23.35	23.25	-1	1,812	-0.06%
2024/07/15	14	23.58	0	0.00	23.55	14	1,825	0.77%
2024/07/12	0	0.00	1	23.70	23.70	-1	1,836	-0.05%
2024/07/11	40	23.36	3	23.32	23.45	37	1,827	2.02%
2024/07/09	110	23.25	0	0.00	23.25	110	1,865	5.90%	大買/鉅額交易
2024/07/08	1	23.65	0	0.00	23.55	1	1,877	0.05%
2024/07/05	12	23.50	5	23.54	23.50	7	1,878	0.37%
2024/07/04	303	23.12	0	0.00	23.15	303	1,888	16.04%	大買/鉅額交易
2024/07/02	36	23.56	0	0.00	23.55	36	1,846	1.95%
2024/06/26	1	24.30	0	0.00	24.30	1	1,806	0.06%
2024/06/25	0	0.00	1	24.50	24.50	-1	1,791	-0.06%
2024/06/24	0	0.00	0	24.20	24.25	0	1,783	0.00%
2024/06/20	2	24.15	1	24.25	24.15	1	1,778	0.06%
2024/06/18	1	23.95	0	0.00	23.95	1	1,763	0.06%
2024/06/17	0	0.00	1	23.90	23.95	-1	1,768	-0.06%
2024/06/14	9	23.70	0	0.00	23.80	9	1,786	0.50%
2024/06/13	1	23.80	0	0.00	23.70	1	1,782	0.06%
2024/06/12	2	23.90	0	24.00	23.90	2	1,774	0.11%
2024/06/06	2	23.85	0	0.00	23.80	2	1,682	0.12%
2024/06/05	5	24.20	0	0.00	24.20	5	1,677	0.30%
2024/06/04	2	23.85	0	0.00	23.95	2	1,697	0.12%
2024/06/03	0	0.00	0	23.90	23.85	0	1,707	0.00%
2024/05/31	0	0.00	5	23.95	24.00	-5	1,712	-0.29%
2024/05/30	0	0.00	0.4	23.75	23.85	-0.4	1,714	-0.03%
2024/05/27	1	23.60	5	23.65	23.65	-4	1,709	-0.23%
2024/05/24	0	0.00	3	23.85	23.85	-3	1,686	-0.18%
2024/05/20	0	0.00	2	24.75	24.80	-2	1,642	-0.12%
2024/05/17	1	24.55	0	0.00	24.65	1	1,652	0.06%
2024/05/10	1	24.25	1	24.20	24.20	0	1,645	0.00%
2024/05/09	2	24.00	1	23.90	23.95	1	1,640	0.06%
2024/05/07	12	24.58	0	0.00	24.55	12	1,598	0.75%
2024/05/02	1	24.60	0	0.00	24.70	1	1,574	0.06%
2024/04/30	2	24.10	0	0.00	24.10	2	1,555	0.13%
2024/04/25	1	23.90	0	0.00	23.90	1	1,418	0.07%
2024/04/24	0	0.00	1	24.40	24.40	-1	1,399	-0.07%
2024/04/22	1	25.10	2	24.65	24.60	-1	1,412	-0.07%
2024/04/19	2	24.43	0	0.00	24.40	2	1,358	0.15%
2024/04/18	1	24.70	78	24.71	24.70	-77	1,319	-5.84%
2024/04/17	0	0.00	1	24.50	24.60	-1	1,270	-0.08%
2024/04/16	11	23.95	0	0.00	23.60	11	1,223	0.90%
2024/04/15	76	24.52	2	24.40	24.15	74	1,189	6.22%
2024/04/12	0	0.00	12	24.21	24.20	-12	1,154	-1.04%
2024/04/11	1	23.90	0	0.00	23.80	1	1,109	0.09%
2024/04/10	1	23.65	0	0.00	24.00	1	1,086	0.09%
2024/03/29	0	23.30	0	0.00	23.15	0	986	0.00%
2024/03/27	15	23.45	0	0.00	23.55	15	971	1.54%
2024/03/26	1	23.35	1	23.20	23.30	0	960	0.00%
2024/03/22	0	0.00	1	23.15	23.10	-1	940	-0.11%
2024/03/21	0	0.00	2	23.35	23.35	-2	941	-0.21%
2024/03/19	10	23.35	1	23.35	23.25	9	943	0.95%
2024/03/18	0	0.00	0	22.70	22.95	0	906	0.00%
2024/03/15	16	22.87	0	0.00	22.55	16	898	1.78%
2024/03/14	0	23.00	0.1	23.00	22.95	-0.1	880	-0.01%
2024/03/13	0	0.00	1	22.85	22.85	-1	865	-0.12%
2024/03/12	0	0.00	10	23.00	22.95	-10	859	-1.16%
2024/03/11	0	0.00	5	22.80	22.95	-5	864	-0.58%
2024/03/08	1	22.50	3	22.60	22.45	-2	858	-0.23%
2024/03/06	0	0.00	5	22.75	22.70	-5	809	-0.62%
2024/03/05	0	0.00	10	22.70	22.70	-10	800	-1.25%
2024/03/04	1	23.00	0	0.00	22.85	1	793	0.13%
2024/03/01	1	22.85	0	0.00	22.85	1	788	0.13%
2024/02/27	1	23.05	0	0.00	22.80	1	775	0.13%
2024/02/22	1	23.40	0	0.00	23.35	1	745	0.13%
2024/02/21	0	0.00	14	23.37	23.45	-14	740	-1.89%
2024/02/20	0	23.45	1	23.35	23.35	-1	723	-0.14%
2024/02/19	1	23.45	1	23.50	23.45	0	690	0.00%
2024/02/15	0	0.00	0.1	22.60	22.50	-0.1	656	-0.02%
2024/01/30	0	0.00	7	22.05	22.10	-7	644	-1.09%
2024/01/24	6	22.45	0	0.00	22.40	6	595	1.01%
2024/01/23	18	22.20	0	0.00	22.25	18	590	3.05%
2024/01/18	1	22.30	0	0.00	22.30	1	560	0.18%
2024/01/17	7	22.74	0	0.00	22.45	7	549	1.27%
2024/01/16	10	23.18	0	0.00	22.95	10	527	1.90%
2024/01/15	1	23.55	0	0.00	23.55	1	519	0.19%
2024/01/12	0	0.00	14	23.71	23.70	-14	516	-2.71%
2024/01/09	5	24.15	0	0.00	23.95	5	584	0.86%
2024/01/08	2	24.25	0	0.00	24.15	2	583	0.34%
2024/01/03	3	24.10	0	0.00	24.10	3	602	0.50%
2024/01/02	0	0.00	1	24.35	24.35	-1	601	-0.17%
2023/12/27	5	24.35	0	0.00	24.25	5	605	0.83%
2023/12/26	1	24.10	0	0.00	24.30	1	604	0.17%
2023/12/22	0.1	24.00	0	0.00	23.95	0.1	600	0.01%
2023/12/20	2	24.20	0	0.00	24.40	2	601	0.33%
2023/12/19	4	24.03	0	0.00	24.00	4	599	0.67%
2023/12/18	3	24.40	20	24.50	24.30	-17	603	-2.82%
2023/12/15	2	24.20	0	0.00	24.50	2	597	0.33%
2023/12/12	10	23.75	0	0.00	23.70	10	613	1.63%
2023/12/08	2	23.80	0	0.00	23.80	2	629	0.32%
2023/12/07	0.1	23.85	0	23.90	23.90	0.1	625	0.02%
2023/12/05	0	0.00	0.1	23.95	23.95	-0.1	612	-0.01%
2023/12/01	1	24.05	0	0.00	24.00	1	604	0.17%
2023/11/30	0.1	24.05	0	0.00	24.00	0.1	610	0.01%
2023/11/17	0	0.00	0	24.05	24.20	0	652	0.00%
2023/11/16	0.1	24.00	0	24.05	24.20	0	647	0.01%
2023/11/15	0	0.00	0.3	23.80	24.10	-0.3	642	-0.05%
2023/11/14	0	0.00	0	23.45	23.55	0	633	0.00%
2023/11/09	1	23.40	0	0.00	23.55	1	659	0.15%
2023/10/31	3	22.90	0	0.00	22.90	3	783	0.38%
2023/10/24	0.1	22.85	0	0.00	22.95	0.1	832	0.01%
2023/10/23	3	23.18	0	0.00	22.85	3	834	0.36%
2023/10/13	0.1	23.70	0	0.00	23.90	0.1	803	0.02%
2023/10/11	1	23.65	0	0.00	23.65	1	799	0.13%
2023/10/06	0.1	23.55	0	0.00	23.60	0.1	803	0.01%
2023/10/05	2	23.35	0	0.00	23.35	2	807	0.25%
2023/10/04	1	23.30	1	23.25	23.25	0	821	0.00%
2023/09/27	1	23.60	0	0.00	23.60	1	854	0.12%
2023/09/26	1	23.85	0	0.00	23.75	1	863	0.12%
2023/09/22	5	24.05	0	0.00	24.15	5	868	0.58%
2023/09/21	6	24.15	0	0.00	24.10	6	887	0.68%
2023/09/20	10	24.60	0	0.00	24.55	10	901	1.11%
2023/08/23	0	0.00	1	23.30	23.30	-1	1,219	-0.08%
2023/08/17	1	23.20	0	0.00	23.15	1	1,357	0.07%
2023/08/16	0.3	23.40	0	0.00	23.40	0.3	1,363	0.02%
2023/08/15	2	23.60	0	0.00	23.50	2	1,361	0.15%
2023/08/14	1	23.55	0	0.00	23.65	1	1,370	0.07%
2023/08/10	12	24.08	0	0.00	24.10	12	1,376	0.87%
2023/08/09	0	24.15	0	0.00	24.10	0	1,370	0.00%
2023/08/08	1	24.30	0	0.00	24.35	1	1,370	0.07%
2023/08/07	2	24.48	0	0.00	24.65	2	1,388	0.14%
2023/08/04	1	24.80	0	0.00	24.80	1	1,362	0.07%
2023/08/01	3	24.97	0	0.00	25.10	3	1,364	0.22%
2023/07/31	4	25.20	2	25.35	25.10	2	1,377	0.15%
2023/07/28	0	0.00	0.1	25.40	25.25	-0.1	1,383	-0.01%
2023/07/27	1.2	24.94	1	25.00	25.15	0.2	1,383	0.02%
2023/07/19	6	25.10	0	0.00	25.00	6	1,402	0.43%
2023/07/10	4	25.30	0	0.00	25.15	4	1,413	0.28%
2023/07/07	0.5	25.40	0	0.00	25.30	0.5	1,407	0.04%
2023/07/06	6	25.22	0	0.00	25.25	6	1,397	0.43%
2023/07/04	2	25.70	0	0.00	25.65	2	1,369	0.15%
2023/06/28	2	26.70	5	26.75	26.70	-3	1,352	-0.22%
2023/06/27	2	26.65	0	0.00	26.75	2	1,343	0.15%
2023/06/21	0	0.00	4	26.78	26.85	-4	1,329	-0.30%
2023/06/20	0	0.00	1	26.80	26.75	-1	1,330	-0.08%
2023/06/13	0	0.00	1	26.30	26.25	-1	1,434	-0.07%
2023/06/07	1	26.15	0	0.00	26.15	1	1,607	0.06%
2023/06/05	1	26.15	4	26.05	26.05	-3	1,613	-0.19%
2023/06/02	5	25.55	5	25.55	25.65	0	1,593	0.00%
2023/06/01	5	25.60	0	0.00	25.55	5	1,578	0.32%
2023/05/31	4	25.28	0	0.00	25.50	4	1,557	0.26%
2023/05/30	7.2	25.39	2	25.40	25.40	5.2	1,523	0.34%
2023/05/29	1	25.90	0	0.00	25.80	1	1,485	0.07%
2023/05/26	7	26.04	0	0.00	25.95	7	1,457	0.48%
2023/05/25	5	26.12	0	0.00	26.10	5	1,426	0.35%
2023/05/23	1	26.55	0	0.00	26.55	1	1,374	0.07%
2023/05/16	2	26.60	0	0.00	26.65	2	1,363	0.15%
2023/05/12	4	26.43	0	0.00	26.30	4	1,374	0.29%
2023/05/11	4	26.43	0	0.00	26.45	4	1,392	0.29%
2023/05/10	1	26.75	0	0.00	26.90	1	1,414	0.07%
2023/05/05	1	27.35	0	0.00	27.15	1	1,639	0.06%
2023/05/04	2	27.43	0	0.00	27.50	2	1,649	0.12%
2023/05/02	1	28.10	0	0.00	27.90	1	1,648	0.06%
2023/04/28	1	27.55	0	0.00	27.75	1	1,650	0.06%
2023/04/25	0	0.00	3	27.68	27.80	-3	1,622	-0.18%
2023/04/21	4	27.43	0	0.00	27.35	4	1,629	0.25%
2023/04/20	1	27.65	0	0.00	27.65	1	1,619	0.06%
2023/04/19	0	0.00	1	28.00	28.00	-1	1,608	-0.06%
2023/03/28	0	0.00	7	28.20	28.10	-7	1,622	-0.43%
2023/03/24	2	27.90	0	0.00	27.75	2	1,624	0.12%
2023/03/23	2	27.65	0	0.00	27.65	2	1,623	0.12%
2023/03/17	2	28.65	6	28.53	28.15	-4	1,651	-0.24%
2023/03/16	2	26.90	0	0.00	26.90	2	1,515	0.13%
2023/03/14	11	27.00	0	0.00	27.30	11	1,499	0.73%
2023/03/13	2	26.95	1	27.40	27.45	1	1,502	0.07%
2023/03/10	14	28.00	1	27.80	27.85	13	1,449	0.90%
2023/02/21	0	0.00	5	29.25	29.15	-5	1,262	-0.40%
2023/02/20	0	0.00	1	29.00	29.05	-1	1,266	-0.08%
2023/02/08	0	0.00	7	29.70	29.75	-7	1,215	-0.58%
2023/02/07	0	0.00	10	30.30	29.80	-10	1,162	-0.86%
2023/02/06	0	0.00	8	30.54	29.90	-8	1,096	-0.73%
2023/02/03	0	0.00	2	29.78	29.60	-2	1,007	-0.20%
2023/01/30	0	0.00	1.1	28.15	28.10	-1.1	863	-0.13%
2023/01/11	0	27.30	0	0.00	27.40	0	932	0.00%
2023/01/09	1	27.60	0	0.00	27.80	1	926	0.11%
2023/01/04	0	0.00	1	27.50	27.50	-1	923	-0.11%
2022/12/26	0	0.00	4	26.99	27.05	-4	942	-0.42%
2022/12/20	1	26.95	2	26.90	26.90	-1	991	-0.10%
2022/12/16	0	0.00	1	28.10	27.95	-1	988	-0.10%
2022/12/13	2	27.85	0	0.00	27.85	2	963	0.21%
2022/12/12	7	27.90	1	28.15	28.20	6	947	0.63%
2022/12/09	0	0.00	1	27.50	27.50	-1	927	-0.11%
2022/12/07	30	27.20	0	0.00	27.20	30	931	3.22%
2022/12/06	10	27.80	0	0.00	27.45	10	922	1.08%
2022/12/05	0	0.00	32	27.86	28.10	-32	900	-3.55%
2022/12/01	1	27.60	0	0.00	27.55	1	870	0.11%
2022/11/29	0	0.00	4	27.15	27.20	-4	841	-0.48%
2022/11/28	3	26.60	0	0.00	26.85	3	839	0.36%
2022/11/25	0	0.00	1	27.00	26.80	-1	852	-0.12%
2022/11/23	1	26.40	0	0.00	26.40	1	865	0.12%
2022/11/21	1	26.60	0	0.00	26.50	1	890	0.11%
2022/11/18	1	26.75	0	0.00	26.70	1	909	0.11%
2022/11/11	2	26.40	0	0.00	26.40	2	892	0.22%
2022/11/09	1	26.70	1	26.95	26.75	0	890	0.00%
2022/11/08	0	0.00	6	26.88	26.80	-6	894	-0.67%
2022/11/07	0	0.00	16	26.75	26.70	-16	898	-1.78%
2022/11/04	0	0.00	8	26.80	26.75	-8	900	-0.89%
2022/11/03	2	26.80	0	0.00	26.75	2	912	0.22%
2022/11/02	0	0.00	1	27.00	27.10	-1	929	-0.11%
2022/11/01	0	0.00	8	26.75	26.70	-8	938	-0.85%
2022/10/27	0	0.00	5	26.50	26.55	-5	975	-0.51%
2022/10/21	0	26.95	0	0.00	26.60	0	1,023	0.00%
2022/10/20	0	0.00	11	26.98	27.20	-11	1,023	-1.07%
2022/10/12	2	26.80	0	0.00	26.60	2	1,087	0.18%
2022/10/11	1	26.70	0	0.00	26.75	1	1,154	0.09%
2022/10/03	0	0.00	5	26.20	26.20	-5	1,325	-0.38%
2022/09/30	0	0.00	15	25.88	26.00	-15	1,335	-1.12%
2022/09/28	31	25.58	0	0.00	25.10	31	1,376	2.25%
2022/09/26	2	26.23	0	0.00	26.20	2	1,369	0.15%
2022/09/21	1	27.55	1	27.60	27.30	0	1,418	0.00%
2022/09/06	1	27.70	0	0.00	27.65	1	1,712	0.06%
2022/09/01	3	27.78	0	0.00	27.85	3	1,736	0.17%
2022/08/29	1	28.50	0	0.00	28.40	1	1,721	0.06%
2022/08/26	0	0.00	6	28.98	28.90	-6	1,715	-0.35%
2022/08/24	0	0.00	5	28.65	28.75	-5	1,714	-0.29%
2022/08/19	0	0.00	1	28.10	28.20	-1	1,722	-0.06%
2022/08/17	10	28.00	0	0.00	28.00	10	1,723	0.58%
2022/08/16	0	0.00	2	28.30	28.25	-2	1,725	-0.12%
2022/08/08	0	0.00	32	27.10	27.10	-32	1,729	-1.85%
2022/08/05	2	26.50	1	26.70	26.75	1	1,727	0.06%
2022/08/03	2	25.90	0	0.00	25.75	2	1,764	0.11%
2022/08/02	11	25.88	1	26.30	26.35	10	1,776	0.56%
2022/08/01	1	26.35	0	0.00	26.30	1	1,811	0.06%
2022/07/29	0	0.00	2	25.85	25.85	-2	1,815	-0.11%
2022/07/28	1	25.40	0	0.00	25.45	1	1,807	0.06%
2022/07/27	10	25.43	0	0.00	25.40	10	1,812	0.55%
2022/07/19	2	25.30	0	0.00	25.35	2	1,840	0.11%
2022/07/18	1	27.65	0	0.00	28.10	1	1,766	0.06%
2022/07/15	1	26.95	4	27.00	27.00	-3	1,710	-0.18%
2022/07/13	1	26.80	5	26.75	26.80	-4	1,730	-0.23%
2022/07/12	4	26.75	0	0.00	26.65	4	1,762	0.23%
2022/07/11	0	0.00	30	27.85	27.95	-30	1,728	-1.74%
2022/07/06	2.1	28.36	0	0.00	28.25	2.1	1,774	0.12%
2022/07/05	4	29.15	0	0.00	29.40	4	1,777	0.23%
2022/07/04	0	0.00	11	28.92	28.95	-11	1,817	-0.61%
2022/07/01	0	0.00	3	29.40	28.95	-3	1,861	-0.16%
2022/06/30	7	29.83	0	0.00	29.65	7	1,874	0.37%
2022/06/28	1	30.75	0	0.00	30.70	1	1,857	0.05%
2022/06/27	0	0.00	3	31.25	31.30	-3	1,868	-0.16%
2022/06/23	16	30.56	0	0.00	30.35	16	1,870	0.86%
2022/06/22	25	31.11	0	0.00	30.95	25	1,867	1.34%
2022/06/21	0	0.00	3	31.40	31.95	-3	1,846	-0.16%
2022/06/20	5	30.75	0	0.00	30.40	5	1,819	0.27%
2022/06/17	0	0.00	0.2	30.77	31.20	-0.2	1,817	-0.01%
2022/06/16	0	0.00	0	31.30	31.20	0	1,813	0.00%
2022/06/15	0	0.00	0.1	30.30	30.60	-0.1	1,779	-0.01%
2022/06/14	0	0.00	0.2	29.75	30.10	-0.2	1,838	-0.01%
2022/06/13	2	30.18	0	0.00	30.20	2	1,891	0.11%
2022/06/10	0	0.00	7	30.65	30.80	-7	1,933	-0.36%
2022/06/09	0	0.00	10	30.65	30.65	-10	1,954	-0.51%
2022/05/27	0	0.00	2	30.20	29.95	-2	2,318	-0.09%
2022/05/24	1	30.10	40	29.70	29.80	-39	2,459	-1.59%
2022/05/16	40	29.15	0	0.00	29.10	40	2,816	1.42%
2022/05/12	1	28.95	0	0.00	28.60	1	2,871	0.03%
2022/05/11	2.5	29.10	0	0.00	29.00	2.5	2,876	0.09%
2022/05/10	2	29.33	0	0.00	29.80	2	2,895	0.07%
2022/05/09	4	29.85	0	0.00	29.65	4	2,956	0.14%
2022/05/06	8	31.19	0	0.00	31.20	8	2,934	0.27%
2022/05/03	1	31.75	0	0.00	32.10	1	3,104	0.03%
2022/04/28	0	0.00	10	31.38	32.05	-10	3,244	-0.31%
2022/04/27	11	31.24	0	0.00	31.20	11	3,288	0.33%
2022/04/25	7	31.60	2	31.85	31.60	5	3,323	0.15%
2022/04/21	0	0.00	10	33.25	33.20	-10	3,361	-0.30%
2022/04/20	0	0.00	12	32.50	33.00	-12	3,381	-0.35%
2022/04/18	16	31.45	1	31.75	31.30	15	3,385	0.44%
2022/04/15	1	32.50	0	0.00	32.50	1	3,484	0.03%
2022/04/12	12	32.54	0	0.00	32.85	12	3,744	0.32%
2022/04/11	2	32.65	1	33.10	32.75	1	3,819	0.03%
2022/04/08	6	33.06	0	0.00	33.10	6	3,918	0.15%
2022/04/07	1	33.25	10	33.35	33.25	-9	4,113	-0.22%
2022/04/01	6	34.58	0	0.00	34.60	6	4,558	0.13%
2022/03/31	1	34.70	0	0.00	34.90	1	4,659	0.02%
2022/03/28	1	34.45	0	0.00	34.85	1	5,183	0.02%
2022/03/24	0	0.00	4	34.35	34.45	-4	6,985	-0.06%
2022/03/23	3	34.57	0	0.00	34.50	3	7,378	0.04%
2022/03/22	5	34.35	0	0.00	34.55	5	7,612	0.07%
2022/03/21	2	34.40	0	0.00	34.35	2	7,692	0.03%
2022/03/18	0	0.00	10	34.50	34.10	-10	7,730	-0.13%
2022/03/17	0.3	34.50	0	0.00	34.60	0.3	7,738	0.00%
2022/03/16	0	0.00	0.4	33.65	33.90	-0.4	7,717	-0.01%
2022/03/15	1	33.55	3	33.73	33.60	-2	7,725	-0.03%
2022/03/10	1	34.00	4	34.19	34.20	-3	7,918	-0.04%
2022/03/09	0	0.00	23	33.51	33.85	-23	7,905	-0.29%
2022/03/08	20	33.03	9.3	32.97	32.80	10.7	7,891	0.14%
2022/03/07	20.2	33.57	0	0.00	33.65	20.2	7,848	0.26%
2022/03/04	0.1	35.20	0	0.00	35.00	0.1	7,787	0.00%
2022/03/02	1	35.15	0	0.00	35.15	1	7,793	0.01%
2022/03/01	10	35.95	0	0.00	35.65	10	7,769	0.13%
2022/02/25	3.2	35.17	4	35.20	35.20	-0.9	7,762	-0.01%
2022/02/24	6	35.25	1	35.20	35.20	5	7,744	0.06%
2022/02/22	5	35.60	0	0.00	35.55	5	7,703	0.06%
2022/02/21	53	35.71	0	0.00	36.05	53	7,652	0.69%
2022/02/18	6	35.83	9	35.93	35.85	-3	7,626	-0.04%
2022/02/17	0	0.00	1	37.10	36.60	-1	7,579	-0.01%
2022/02/16	6	37.31	0	0.00	37.15	6	7,607	0.08%
2022/02/14	2	37.55	0	0.00	37.45	2	7,768	0.03%
2022/02/11	1	38.60	0	0.00	38.60	1	7,823	0.01%
2022/01/25	5	37.60	0	0.00	37.75	5	7,908	0.06%
2022/01/21	0	0.00	1	38.10	38.00	-1	7,866	-0.01%
2022/01/20	0	0.00	1	38.70	38.65	-1	7,824	-0.01%
2022/01/19	0	0.00	1	38.00	37.90	-1	7,783	-0.01%
2022/01/18	0	0.00	1	38.25	38.00	-1	7,770	-0.01%
2022/01/17	1	37.60	12	37.43	37.55	-11	7,741	-0.14%
2022/01/14	13	37.00	3	36.80	36.90	10	7,750	0.13%
2022/01/13	1	37.95	0	0.00	37.90	1	7,807	0.01%
2022/01/12	0	0.00	1	38.40	38.35	-1	7,810	-0.01%
2022/01/10	11	38.14	0	0.00	38.15	11	7,895	0.14%
2022/01/07	2	39.45	0	0.00	39.70	2	7,741	0.03%
2022/01/06	0	0.00	1	39.60	39.15	-1	7,681	-0.01%
2022/01/05	5	38.98	15	39.00	38.80	-10	7,592	-0.13%
2022/01/04	45.4	39.60	1	39.50	39.30	44.4	7,498	0.59%
2022/01/03	3	40.38	1	40.90	40.05	2	7,440	0.03%
2021/12/30	5	40.70	3	41.47	40.40	2	7,362	0.03%
2021/12/29	40	42.29	26	42.92	42.05	14	7,150	0.20%
2021/12/28	3	41.05	5	41.20	41.30	-2	6,705	-0.03%
2021/12/27	2	41.30	2	41.45	41.25	0	6,676	0.00%
2021/12/24	6	40.79	4	40.88	40.50	2	6,601	0.03%
2021/12/23	4	41.59	1	41.50	41.55	3	6,458	0.05%
2021/12/22	8	41.10	0	0.00	41.55	8	6,345	0.13%
2021/12/21	43	41.63	37	41.83	42.95	6	6,141	0.10%
2021/12/20	19	39.66	23.1	40.34	41.80	-4.1	5,051	-0.08%
2021/12/17	5	36.75	11	37.57	38.00	-6	4,349	-0.14%
2021/12/16	11	36.02	14	36.53	36.65	-3	3,951	-0.08%
2021/12/15	0.4	34.90	0	0.00	34.90	0.4	3,727	0.01%
2021/12/08	0	0.00	1	34.80	34.70	-1	3,563	-0.03%
2021/12/07	0	0.00	11	34.55	34.50	-11	3,489	-0.32%
2021/12/06	1	33.80	2	33.55	33.85	-1	3,393	-0.03%
2021/12/03	1	32.75	0	0.00	32.85	1	3,329	0.03%
2021/11/30	0	0.00	1	32.70	32.75	-1	3,300	-0.03%
2021/11/29	2	31.55	3	32.08	32.10	-1	3,293	-0.03%
2021/11/26	0	0.00	3	32.52	32.30	-3	3,271	-0.09%
2021/11/25	0	0.00	1	33.10	33.10	-1	3,252	-0.03%
2021/11/23	3	32.38	0	0.00	32.25	3	3,213	0.09%
2021/11/19	1	32.55	0	0.00	32.20	1	3,247	0.03%
2021/11/18	0	0.00	1	32.75	32.60	-1	3,277	-0.03%
2021/11/17	1	32.85	1	33.40	32.90	0	3,274	0.00%
2021/11/16	0	0.00	11	33.19	32.95	-11	3,260	-0.34%
2021/11/15	1	32.20	1.2	32.91	32.95	-0.2	3,218	-0.01%
2021/11/12	6	31.75	10	32.04	32.50	-4	3,164	-0.13%
2021/11/11	6	31.83	0	0.00	31.50	6	3,062	0.20%
2021/11/10	1	31.30	5	31.73	31.50	-4	2,982	-0.13%
2021/11/09	2	32.20	0	0.00	31.85	2	2,913	0.07%
2021/11/08	13	32.44	0	0.00	32.35	13	2,868	0.45%
2021/11/05	11	32.21	6	32.38	31.85	5	2,822	0.18%
2021/11/04	19	31.39	0	0.00	31.20	19	2,717	0.70%
2021/11/02	0	0.00	5	32.00	31.35	-5	2,757	-0.18%
2021/11/01	0	0.00	5	32.00	31.50	-5	2,780	-0.18%
2021/10/29	10	31.20	19	31.95	32.05	-9	2,827	-0.32%
2021/10/26	0	0.00	8	31.15	30.95	-8	2,810	-0.28%
2021/10/22	7	31.24	0	0.00	30.80	7	2,858	0.24%
2021/10/21	5	31.75	12	32.50	31.50	-7	2,843	-0.25%
2021/10/20	0	0.00	3	31.45	31.25	-3	2,778	-0.11%
2021/10/19	0	0.00	2	31.15	30.80	-2	2,829	-0.07%
2021/10/18	0	0.00	5	31.10	31.05	-5	2,806	-0.18%
2021/10/08	0	0.00	12	30.60	30.35	-12	2,948	-0.41%
2021/10/07	1	29.25	0	0.00	29.90	1	3,047	0.03%
2021/10/06	2	29.40	0	0.00	29.25	2	3,174	0.06%
2021/10/04	20	29.51	7	29.87	29.50	13	3,217	0.40%
2021/10/01	5	30.20	7	30.30	30.20	-2	3,246	-0.06%
2021/09/30	0	0.00	10	31.35	31.45	-10	3,302	-0.30%
2021/09/29	0	0.00	36	31.65	31.35	-36	3,338	-1.08%
2021/09/27	0	0.00	20	31.45	31.45	-20	3,594	-0.56%
2021/09/17	5	31.00	0	0.00	30.50	5	4,317	0.12%
2021/09/16	0	0.00	23	31.23	31.35	-23	4,325	-0.53%
2021/09/15	6	30.43	5	30.52	30.30	1	4,343	0.02%
2021/09/14	1	30.40	0	0.00	30.25	1	4,429	0.02%
2021/09/13	1	29.80	1	30.25	30.30	0	4,747	0.00%
2021/09/08	5	29.40	0	0.00	29.15	5	5,089	0.10%
2021/09/07	2	29.95	0	0.00	29.70	2	5,147	0.04%
2021/09/06	0	0.00	6	29.95	29.70	-6	5,202	-0.12%
2021/09/02	3	30.00	5	30.15	30.00	-2	5,476	-0.04%
2021/09/01	12	30.70	0	0.00	30.50	12	5,604	0.21%
2021/08/31	15	30.82	1	30.80	30.95	14	5,853	0.24%
2021/08/30	4	30.80	0	0.00	31.00	4	6,197	0.06%
2021/08/27	8	30.60	4	30.55	30.60	4	6,809	0.06%
2021/08/26	17.1	30.99	2	31.15	30.60	15.1	7,339	0.21%
2021/08/25	31	31.14	4	31.15	31.15	27	7,737	0.35%
2021/08/24	2	31.45	1	31.20	31.50	1	7,949	0.01%
2021/08/23	7	30.40	0	0.00	30.55	7	8,179	0.09%
2021/08/20	2	30.03	0	0.00	29.90	2	8,304	0.02%
2021/08/19	5	30.70	0	0.00	30.60	5	8,368	0.06%
2021/08/18	4	30.55	0	0.00	31.00	4	8,553	0.05%
2021/08/17	0	0.00	2	30.60	30.35	-2	8,866	-0.02%
2021/08/16	3	30.67	0	0.00	30.50	3	9,222	0.03%
2021/08/09	0	0.00	2	31.80	32.00	-2	10,114	-0.02%
2021/08/06	1	31.55	1	31.50	31.90	0	10,415	0.00%
2021/08/05	0	0.00	1	31.20	31.20	-1	10,781	-0.01%
2021/08/04	2	31.20	4	31.40	31.50	-2	11,079	-0.02%
2021/08/03	1	30.35	0	0.00	30.65	1	11,530	0.01%
2021/08/02	6	29.97	0	0.00	30.85	6	12,141	0.05%
2021/07/30	0.2	30.40	0	0.00	30.30	0.2	12,809	0.00%
2021/07/28	0	0.00	2	30.50	30.50	-2	15,233	-0.01%
2021/07/27	0	0.00	2	30.80	30.60	-2	15,898	-0.01%
2021/07/23	0	0.00	3	31.50	31.80	-3	17,193	-0.02%
2021/07/22	0	0.00	2	31.00	30.70	-2	17,646	-0.01%
2021/07/21	5	30.57	1	30.85	30.65	4	17,917	0.02%
2021/07/20	1	31.40	2	31.23	31.10	-1	17,962	-0.01%
2021/07/19	0	0.00	3	32.00	31.95	-3	18,100	-0.02%
2021/07/16	1	32.15	3	32.27	32.70	-2	18,471	-0.01%
2021/07/15	4	31.58	1	31.80	32.00	3	18,653	0.02%
2021/07/14	6	31.39	0	0.00	31.75	6	18,985	0.03%
2021/07/13	16	32.37	4	32.43	31.85	12	19,229	0.06%
2021/07/12	1	34.35	3	33.90	33.65	-2	19,827	-0.01%
2021/07/09	0	0.00	5	33.71	33.60	-5	20,475	-0.02%
2021/07/08	0	0.00	1	33.85	34.00	-1	20,639	0.00%
2021/07/07	7	33.50	23	33.58	33.45	-16	20,908	-0.08%
2021/07/06	2	34.20	3	34.05	34.10	-1	21,046	0.00%
2021/07/05	2	34.20	0	0.00	34.15	2	21,137	0.01%
2021/07/02	8	34.99	36	34.29	34.25	-28	21,137	-0.13%
2021/07/01	9	36.93	6	36.53	35.40	3	20,978	0.01%
2021/06/29	45	36.18	18	36.03	36.00	27	20,665	0.13%
2021/06/28	9	35.93	24	35.90	35.70	-15	20,600	-0.07%
2021/06/25	0	0.00	2	35.30	34.90	-2	20,392	-0.01%
2021/06/24	4	35.15	33	35.31	35.20	-29	20,419	-0.14%
2021/06/23	1	34.75	0	0.00	34.90	1	20,381	0.00%
2021/06/22	2	35.05	5	35.12	34.80	-3	20,363	-0.01%
2021/06/21	0	0.00	1	32.70	33.10	-1	20,081	0.00%
2021/06/18	7	34.49	0	0.00	34.05	7	19,990	0.04%
2021/06/17	0	0.00	9	35.17	35.50	-9	19,874	-0.05%
2021/06/16	22	35.36	19	35.23	34.40	3	19,897	0.02%
2021/06/15	2	34.30	3	34.93	34.95	-1	19,859	-0.01%
2021/06/11	0	0.00	21	34.80	34.75	-21	19,839	-0.11%
2021/06/10	3	33.78	7	34.20	34.40	-4	19,875	-0.02%
2021/06/09	3	34.67	3	34.85	34.75	0	19,765	0.00%
2021/06/08	2	35.20	18	35.21	35.60	-16	19,769	-0.08%
2021/06/07	108	35.17	22	36.18	34.45	86	19,585	0.44%	大買/
2021/06/04	19	36.02	149	35.87	35.75	-130	19,347	-0.67%	大賣/鉅額交易
2021/06/03	48	32.85	69	33.76	34.60	-21	18,887	-0.11%
2021/06/02	37	31.71	87	32.06	32.60	-50	18,517	-0.27%
2021/06/01	46	30.40	9	30.35	30.40	37	18,543	0.20%
2021/05/31	35	31.25	11	31.38	31.05	24	18,535	0.13%
2021/05/28	43	30.73	1	30.90	30.70	42	18,463	0.23%
2021/05/27	6	30.00	4	30.46	29.80	2	18,434	0.01%
2021/05/26	14	29.66	54.1	30.48	30.20	-40.1	18,487	-0.22%
2021/05/25	11	29.41	5	29.66	29.40	6	18,401	0.03%
2021/05/24	55	29.60	1	29.10	29.20	54	18,168	0.30%
2021/05/21	0	0.00	2	30.00	29.95	-2	18,022	-0.01%
2021/05/20	3	29.93	3	30.10	29.00	0	18,107	0.00%
2021/05/19	5	29.65	1	29.20	30.30	4	18,188	0.02%
2021/05/18	19	28.36	2	29.23	29.40	17	18,349	0.09%
2021/05/17	1	27.65	2	27.15	27.35	-1	18,188	-0.01%
2021/05/14	70	30.05	115	30.45	29.20	-45	17,977	-0.25%	大賣/
2021/05/13	18	30.24	9	30.19	29.70	9	17,710	0.05%
2021/05/12	7	33.71	4	35.40	32.95	3	17,292	0.02%
2021/05/11	11	37.10	16	36.85	36.60	-5	17,010	-0.03%
2021/05/10	65	37.58	127	37.89	37.55	-62	16,568	-0.37%	大賣/
2021/05/07	178	36.33	118	37.55	36.85	60	15,955	0.38%	大買/大賣/
2021/05/06	477	38.91	536	38.98	37.50	-59	15,245	-0.39%	大買/大賣/
2021/05/05	3	36.40	15	36.61	36.75	-12	13,431	-0.09%
2021/05/04	9	33.11	221	36.59	33.60	-212	12,814	-1.65%	大賣/鉅額交易
2021/05/03	25.7	36.35	209	37.50	35.10	-183.3	12,123	-1.51%	大賣/鉅額交易
2021/04/29	113	36.13	86	36.80	36.10	27	11,486	0.24%	大買/
2021/04/28	120	36.28	120	35.90	35.15	0	10,803	0.00%	大買/大賣/
2021/04/27	131	33.46	9.1	32.98	33.50	121.9	10,301	1.18%	大買/鉅額交易
2021/04/26	32	31.56	7	31.95	32.05	25	10,018	0.25%
2021/04/23	170	31.19	8	31.20	31.30	162	9,909	1.63%	大買/鉅額交易
2021/04/22	113.2	32.51	119	33.96	32.25	-5.8	9,761	-0.06%	大買/大賣/
2021/04/21	41	31.59	4	31.76	32.05	37	9,331	0.40%
2021/04/20	45	32.61	89	33.69	31.95	-44	9,117	-0.48%
2021/04/19	78	32.87	9	33.00	32.90	69	8,733	0.79%
2021/04/16	27.1	31.86	11	31.62	32.15	16.1	8,371	0.19%
2021/04/15	195.1	31.55	712	31.00	31.90	-516.9	7,622	-6.78%	大買/大賣/鉅額交易
2021/04/14	14	28.47	19	28.88	29.00	-5	6,970	-0.07%
2021/04/13	30	30.13	15.3	29.87	28.55	14.7	6,908	0.21%
2021/04/12	1	29.55	1	29.50	29.60	0	6,627	0.00%
2021/04/08	0	0.00	1	29.20	28.95	-1	6,338	-0.02%
2021/04/07	1	29.15	2	29.05	28.95	-1	6,264	-0.02%
2021/04/06	2	28.80	6	28.54	28.80	-4	6,217	-0.06%
2021/03/31	1	28.20	1	27.85	28.30	0	6,131	0.00%
2021/03/29	1	28.55	1	28.40	28.40	0	6,068	0.00%
2021/03/25	5	28.12	0	0.00	28.05	5	6,175	0.08%
2021/03/23	2	27.70	1	27.55	27.40	1	6,102	0.02%
2021/03/22	0	0.00	1	27.00	27.40	-1	6,102	-0.02%
2021/03/19	3	27.25	3	26.85	26.75	0	6,115	0.00%
2021/03/16	192	28.24	0	0.00	28.10	192	6,002	3.20%	大買/鉅額交易
2021/03/15	1	30.00	0	0.00	29.10	1	5,992	0.02%
2021/03/12	21	28.36	11	29.29	29.45	10	5,911	0.17%
2021/03/11	72	28.63	1	29.30	28.60	71	5,824	1.22%
2021/03/10	130	28.66	10	28.62	28.80	120	5,809	2.07%	大買/鉅額交易
2021/03/09	2	29.03	15	29.22	29.25	-13	5,727	-0.23%
2021/03/08	13	28.57	3	28.32	28.65	10	5,635	0.18%
2021/03/05	6	28.73	13	28.72	28.70	-7	5,502	-0.13%
2021/03/04	153	27.83	10	27.95	28.05	143	5,106	2.80%	大買/鉅額交易
2021/03/03	3	27.10	6	27.29	27.40	-3	4,923	-0.06%
2021/03/02	71	27.04	2	26.35	26.35	69	4,769	1.45%
2021/02/26	3	27.58	7	27.81	27.50	-4	4,746	-0.08%
2021/02/25	0	0.00	2	27.38	27.35	-2	4,651	-0.04%
2021/02/24	1	26.85	6	26.70	26.70	-5	4,578	-0.11%
2021/02/23	79	27.75	81	27.74	27.30	-2	4,517	-0.04%
2021/02/19	0	0.00	6	25.77	25.95	-6	4,277	-0.14%
2021/02/18	9	25.10	19.3	25.45	25.45	-10.3	4,096	-0.25%
2021/02/17	0	0.00	3	23.95	23.95	-3	3,708	-0.08%
2021/02/05	0	0.00	1	21.80	21.80	-1	3,612	-0.03%
2021/02/04	0	0.00	11	21.49	21.60	-11	3,611	-0.30%
2021/02/03	1	21.00	1	20.95	21.05	0	3,653	0.00%
2021/02/02	2	21.70	1	21.30	21.25	1	3,730	0.03%
2021/02/01	1	21.15	1	20.40	21.20	0	3,726	0.00%
2021/01/28	1	19.90	0	0.00	20.10	1	3,749	0.03%
2021/01/20	1	19.80	0	0.00	19.70	1	4,071	0.02%
2021/01/18	1	19.95	0	0.00	20.15	1	4,409	0.02%
2021/01/15	2	20.25	2	20.40	20.30	0	4,465	0.00%
2021/01/14	1	21.00	0	0.00	21.05	1	4,514	0.02%
2021/01/13	2	21.33	0	0.00	21.20	2	4,530	0.04%
2021/01/12	1	21.00	4	21.00	21.10	-3	4,551	-0.07%
2021/01/11	1	21.00	0	0.00	21.35	1	4,580	0.02%
2021/01/08	4	21.40	5	21.53	21.45	-1	4,633	-0.02%
2021/01/07	3	21.55	0	0.00	21.70	3	4,707	0.06%
2021/01/06	3	21.08	4	21.10	20.85	-1	4,724	-0.02%
2021/01/05	0	0.00	5	22.25	22.25	-5	4,694	-0.11%
2021/01/04	3	22.72	0	0.00	22.70	3	4,759	0.06%
2020/12/31	1	23.30	0	0.00	23.30	1	4,891	0.02%
2020/12/30	0	0.00	4	23.20	23.30	-4	5,292	-0.08%
2020/12/29	2	23.20	0	0.00	23.10	2	5,498	0.04%
2020/12/24	2	23.05	0	0.00	23.15	2	5,513	0.04%
2020/12/22	5	24.14	0	0.00	22.65	5	5,522	0.09%
2020/12/21	6	23.71	1	24.10	24.05	5	5,525	0.09%
2020/12/17	0	0.00	2	22.35	22.30	-2	5,479	-0.04%
2020/12/16	0	0.00	6	22.62	22.60	-6	5,504	-0.11%
2020/12/11	0	0.00	10	22.60	22.15	-10	5,478	-0.18%
2020/12/10	0	0.00	1	22.85	22.80	-1	5,482	-0.02%
2020/12/09	0	0.00	4	22.35	22.55	-4	5,504	-0.07%
2020/12/08	0	0.00	4	23.10	23.40	-4	5,541	-0.07%
2020/12/07	4	23.65	2	23.38	23.40	2	5,626	0.04%
2020/12/04	0	0.00	1	23.40	23.35	-1	5,658	-0.02%
2020/12/03	0	0.00	1	22.95	22.65	-1	5,635	-0.02%
2020/12/02	0	0.00	13	22.95	22.70	-13	5,729	-0.23%
2020/12/01	0	0.00	3	22.43	22.85	-3	5,707	-0.05%
2020/11/30	8	22.55	0	0.00	22.70	8	5,695	0.14%
2020/11/27	0	22.60	0	0.00	22.60	0	5,734	0.00%
2020/11/26	0	0.00	2	22.55	22.65	-2	5,721	-0.03%
2020/11/24	3	22.27	5	22.17	21.85	-2	5,722	-0.03%
2020/11/20	91	21.92	95	21.93	22.00	-4	5,648	-0.07%
2020/11/19	0	0.00	5	21.50	21.95	-5	5,621	-0.09%
2020/11/17	1	21.15	1	21.03	21.05	0	5,525	0.00%
2020/11/16	0	0.00	1	20.70	20.80	-1	5,564	-0.02%
2020/11/13	7	20.76	2	21.00	20.80	5	5,574	0.09%
2020/11/11	0.1	21.10	3	20.70	21.25	-2.9	5,553	-0.05%
2020/11/10	200	19.99	200	20.28	20.35	0	5,446	0.00%	大買/大賣/
2020/11/09	2	19.65	5	19.60	19.55	-3	5,363	-0.06%
2020/11/06	0.3	19.60	0	0.00	19.70	0.3	5,300	0.01%
2020/11/05	1.3	19.69	0.1	20.05	19.65	1.2	5,281	0.02%
2020/11/04	1	20.10	1	19.75	19.75	0	5,244	0.00%
2020/11/03	0	0.00	37	20.48	20.45	-37	5,124	-0.72%
2020/10/30	6	20.78	4	20.40	20.25	2	5,073	0.04%
2020/10/29	1	20.75	0	0.00	20.90	1	5,040	0.02%
2020/10/28	3	21.42	10	21.35	21.15	-7	4,983	-0.14%
2020/10/27	56	21.19	5	21.39	21.50	51	4,947	1.03%
2020/10/26	103	21.33	111	21.43	22.10	-8	4,801	-0.17%	大買/大賣/
2020/10/23	1	20.95	5	20.84	20.85	-4	4,586	-0.09%
2020/10/22	1	20.35	1	20.30	20.00	0	4,538	0.00%
2020/10/21	1	21.05	2	20.95	21.00	-1	4,490	-0.02%
2020/10/20	1	21.00	2	20.95	20.75	-1	4,498	-0.02%
2020/10/15	1	20.65	0	0.00	20.55	1	4,378	0.02%
2020/10/14	0	0.00	2	21.43	21.45	-2	4,292	-0.05%
2020/10/13	15	21.40	14	21.11	21.45	1	4,260	0.02%
2020/10/12	5	21.30	0	0.00	21.00	5	4,170	0.12%
2020/10/08	2	20.90	3	20.70	20.90	-1	4,063	-0.02%
2020/10/07	7	20.67	19	20.80	21.20	-12	3,866	-0.31%
2020/10/06	2	19.50	21	19.53	19.85	-19	3,458	-0.55%
2020/10/05	0	0.00	5	18.21	18.35	-5	3,254	-0.15%
2020/09/29	1	17.55	1	17.50	17.70	0	3,224	0.00%
2020/09/28	2	17.55	3	17.65	17.65	-1	3,219	-0.03%
2020/09/25	1	17.05	0	0.00	16.95	1	3,212	0.03%
2020/09/24	3	17.03	148	17.15	16.75	-145	3,193	-4.54%	大賣/鉅額交易
2020/09/22	30	18.25	30	18.70	18.30	0	3,029	0.00%
2020/09/16	0	0.00	20	18.45	18.25	-20	2,875	-0.70%
2020/09/15	0	0.00	4	18.35	18.65	-4	2,859	-0.14%
2020/09/11	2	19.00	5	18.84	18.80	-3	2,786	-0.11%
2020/09/10	5	18.98	2	18.98	19.05	3	2,659	0.11%
2020/09/09	0	0.00	32	18.49	18.85	-32	2,554	-1.25%
2020/09/08	0	0.00	16	18.25	18.30	-16	2,463	-0.65%
2020/09/07	19	17.83	3	18.00	18.00	16	2,454	0.65%
2020/09/04	0	0.00	20	17.60	17.55	-20	2,392	-0.84%
2020/09/03	1	17.75	0	0.00	17.55	1	2,363	0.04%
2020/09/02	0	0.00	1	17.55	17.75	-1	2,419	-0.04%
2020/09/01	1	17.40	1	17.45	17.50	0	2,419	0.00%
2020/08/31	1	17.15	5	17.38	17.55	-4	2,417	-0.17%
2020/08/28	0	0.00	2	16.95	17.00	-2	2,332	-0.09%
2020/08/27	11	16.80	57	16.80	16.80	-46	2,379	-1.93%
2020/08/26	2	16.95	0	0.00	17.05	2	2,376	0.08%
2020/08/25	2	17.13	17	16.99	17.00	-15	2,386	-0.63%
2020/08/21	2	16.68	0	0.00	16.90	2	2,395	0.08%
2020/08/20	19	16.67	0	0.00	16.00	19	2,383	0.80%
2020/08/19	20	17.10	1	17.10	16.95	19	2,313	0.82%
2020/08/17	0	0.00	1	16.90	16.95	-1	2,295	-0.04%
2020/08/14	9	16.30	7	16.50	16.55	2	2,266	0.09%
2020/08/13	15	16.46	0	0.00	16.45	15	2,289	0.66%
2020/08/12	6	16.40	0	0.00	16.55	6	2,382	0.25%
2020/08/11	3	16.53	0	0.00	16.50	3	2,379	0.13%
2020/08/10	2	16.55	0	0.00	16.65	2	2,390	0.08%
2020/08/07	0	0.00	2	16.35	16.20	-2	2,368	-0.08%
2020/08/05	6	16.06	0	0.00	16.10	6	2,397	0.25%
2020/08/04	0	0.00	2	16.08	16.20	-2	2,456	-0.08%
2020/07/31	10	15.35	0	0.00	15.45	10	2,621	0.38%
2020/07/30	50	15.30	0	0.00	15.30	50	2,611	1.91%
2020/07/29	0	0.00	0.1	15.60	15.50	-0.1	2,615	0.00%
2020/07/28	1	15.00	0	0.00	15.10	1	2,643	0.04%
2020/07/27	12	15.50	0	0.00	15.50	12	2,676	0.45%
2020/07/24	4	16.31	0	0.00	16.10	4	2,697	0.15%
2020/07/22	3	16.50	0	0.00	16.50	3	2,801	0.11%
2020/07/21	6	16.65	1	16.55	16.50	5	2,808	0.18%
2020/07/17	1	16.95	5	16.95	16.95	-4	2,892	-0.14%
2020/07/16	5	17.35	5	17.15	17.40	0	2,929	0.00%
2020/07/15	2	17.13	0	0.00	17.10	2	2,938	0.07%
2020/07/10	0	0.00	2	17.40	17.15	-2	3,044	-0.07%
2020/07/09	15	17.55	0	0.00	17.50	15	3,074	0.49%
2020/07/08	0	0.00	1	17.40	17.45	-1	3,203	-0.03%
2020/07/06	0	0.00	1	17.50	17.55	-1	3,300	-0.03%
2020/07/03	1	17.50	0	0.00	17.35	1	3,338	0.03%
2020/07/01	0	0.00	1	17.15	17.15	-1	3,393	-0.03%
2020/06/30	0	0.00	3	17.10	17.15	-3	3,396	-0.09%
2020/06/29	3	17.00	0	0.00	17.05	3	3,425	0.09%
2020/06/22	10	17.63	1	17.70	17.50	9	3,491	0.26%
2020/06/17	0	0.00	2	17.60	17.55	-2	3,549	-0.06%
2020/06/16	5	17.25	0	0.00	17.35	5	3,580	0.14%
2020/06/15	2	16.80	0	0.00	17.00	2	3,617	0.06%
2020/06/12	4	16.89	7	16.65	16.95	-3	3,622	-0.08%
2020/06/11	18	17.83	0	0.00	17.35	18	3,624	0.50%
2020/06/10	2	17.90	0	0.00	18.10	2	3,576	0.06%
2020/06/09	15	18.15	20	18.10	18.05	-5	3,610	-0.14%
2020/06/08	2	18.35	7	18.24	18.65	-5	3,549	-0.14%
2020/06/05	1	17.55	36	17.55	17.60	-35	3,464	-1.01%
2020/06/04	0	0.00	2	17.40	17.45	-2	3,434	-0.06%
2020/06/03	0	0.00	8	17.07	17.20	-8	3,402	-0.24%
2020/06/02	0	0.00	1	16.75	16.85	-1	3,333	-0.03%
2020/06/01	0	0.00	1	16.75	16.75	-1	3,312	-0.03%
2020/05/29	3	16.25	0	0.00	16.25	3	3,282	0.09%
2020/05/25	23	16.42	0	0.00	16.50	23	3,178	0.72%
2020/05/22	5	16.48	0	0.00	16.35	5	3,168	0.16%
2020/05/20	6	16.67	0	0.00	16.60	6	3,109	0.19%
2020/05/19	0	0.00	22	17.01	16.75	-22	3,072	-0.72%
2020/05/18	0	0.00	6	16.25	16.35	-6	2,971	-0.20%
2020/05/15	1	16.30	0	0.00	16.10	1	2,955	0.03%
2020/05/14	22	16.44	0	0.00	16.20	22	2,924	0.75%
2020/05/13	11	16.62	2	16.30	16.65	9	2,891	0.31%
2020/05/12	23	16.60	0	0.00	16.60	23	2,850	0.81%
2020/05/11	6	17.02	4	17.00	17.00	2	2,791	0.07%
2020/05/08	14	16.71	7	16.95	16.80	7	2,712	0.26%
2020/05/04	0	0.00	1	15.70	15.70	-1	2,468	-0.04%
2020/04/30	2	16.35	2	16.30	16.25	0	2,429	0.00%
2020/04/29	7	16.21	0	0.00	16.25	7	2,376	0.29%
2020/04/28	14	15.90	2	15.80	15.95	12	2,312	0.52%
2020/04/27	60	15.20	2	15.30	15.45	58	2,283	2.54%
2020/04/24	11	14.90	0	0.00	14.90	11	2,210	0.50%
2020/04/23	1	15.10	0	0.00	15.15	1	2,173	0.05%
2020/04/22	7	14.84	0	0.00	14.85	7	2,062	0.34%
2020/04/21	1	15.00	1	14.95	15.05	0	2,023	0.00%
2020/04/20	20	15.88	0	0.00	15.85	20	1,944	1.03%
2020/04/17	1	16.35	2	16.15	16.10	-1	1,898	-0.05%
2020/04/15	4	16.55	0	0.00	16.55	4	1,800	0.22%
2020/04/14	0	0.00	5	16.35	16.40	-5	1,767	-0.28%
2020/04/13	15	16.57	10	17.30	16.30	5	1,730	0.29%
2020/04/10	2	15.85	2	15.65	15.85	0	1,575	0.00%
2020/04/09	5	15.52	0	0.00	15.50	5	1,531	0.33%
2020/04/07	0	0.00	50	14.95	14.85	-50	1,391	-3.59%
2020/04/01	2	14.50	0	0.00	14.50	2	1,306	0.15%
2020/03/31	0	0.00	1	14.50	14.55	-1	1,292	-0.08%
2020/03/30	1	14.20	0	0.00	14.20	1	1,267	0.08%
2020/03/27	2	14.25	2	14.40	14.55	0	1,236	0.00%
2020/03/24	6	13.53	2	13.25	13.70	4	1,164	0.34%
2020/03/23	22	13.24	3	13.40	12.90	19	1,142	1.66%
2020/03/20	14	13.99	2	13.95	14.00	12	1,106	1.08%
2020/03/19	52	13.66	5	14.01	13.55	47	1,057	4.44%
2020/03/18	1	15.40	1	16.00	15.05	0	1,021	0.00%
2020/03/17	3	16.07	6	16.20	15.85	-3	1,027	-0.29%
2020/03/16	1	17.25	1	17.60	17.25	0	1,026	0.00%
2020/03/13	5	17.46	20	17.25	17.80	-15	1,040	-1.44%
2020/03/12	1	19.40	0	0.00	19.10	1	1,037	0.10%
2020/03/11	0	0.00	1	20.40	20.25	-1	1,054	-0.09%
2020/03/10	3	20.00	3	20.08	20.25	0	1,055	0.00%
2020/03/09	2	21.18	1	21.30	20.65	1	1,041	0.10%
2020/03/05	0	0.00	1	21.70	21.55	-1	1,025	-0.10%
2020/02/27	1	21.65	0	0.00	21.45	1	1,119	0.09%
2020/02/21	1	22.30	0	0.00	22.25	1	1,179	0.08%
2020/02/18	1	22.00	0	0.00	22.05	1	1,238	0.08%
2020/02/17	1	22.05	0	0.00	22.00	1	1,249	0.08%
2020/02/14	1	22.30	0	0.00	22.20	1	1,267	0.08%
2020/02/12	2	22.00	0	0.00	22.20	2	1,297	0.15%
2020/02/10	1	21.75	0	0.00	21.55	1	1,347	0.07%
2020/02/07	0	0.00	1	22.20	22.20	-1	1,355	-0.07%
2020/02/06	14	22.20	0	0.00	22.35	14	1,369	1.02%
2020/02/05	5	22.30	0	0.00	22.35	5	1,383	0.36%
2020/02/04	1	22.40	0	0.00	22.35	1	1,397	0.07%
2020/02/03	0	0.00	1	22.15	22.10	-1	1,403	-0.07%
2020/01/30	9	23.20	5	23.05	23.00	4	1,381	0.29%
2020/01/16	0	0.00	1	24.00	24.00	-1	1,362	-0.07%
2020/01/14	5	24.10	0	0.00	24.05	5	1,402	0.36%
2020/01/08	1	23.85	0	0.00	23.80	1	1,491	0.07%
2020/01/07	2	23.98	0	0.00	23.90	2	1,480	0.14%
2020/01/06	0	0.00	1	24.05	24.10	-1	1,468	-0.07%
2020/01/03	2	24.03	0	0.00	24.10	2	1,470	0.14%
2020/01/02	2	24.18	0	0.00	24.10	2	1,470	0.14%
2019/12/25	1	24.10	0	0.00	24.05	1	1,523	0.07%
2019/12/20	5	24.00	0	0.00	24.00	5	1,578	0.32%
2019/12/19	0	0.00	1	24.25	24.15	-1	1,554	-0.06%
2019/12/18	1	24.25	0	0.00	24.30	1	1,555	0.06%
2019/12/17	0	0.00	1	24.10	24.15	-1	1,558	-0.06%
2019/12/13	2	24.10	0	0.00	24.10	2	1,582	0.13%
2019/12/12	5.5	24.29	3	24.00	24.20	2.5	1,578	0.16%
2019/12/10	0.3	24.00	0	0.00	24.00	0.3	1,513	0.02%
2019/12/09	4.2	24.19	0	0.00	24.00	4.2	1,478	0.28%
2019/12/02	0	0.00	5	24.40	24.30	-5	1,414	-0.35%
2019/11/28	1	24.50	0	0.00	24.50	1	1,425	0.07%
2019/11/26	0	0.00	1	25.15	25.10	-1	1,480	-0.07%
2019/11/25	3	24.80	3	24.55	24.80	0	1,440	0.00%
2019/11/21	1	24.15	0	0.00	24.20	1	1,433	0.07%
2019/11/20	1	24.00	0	0.00	24.05	1	1,450	0.07%
2019/11/19	1	24.00	0	0.00	24.00	1	1,469	0.07%
2019/11/18	0	0.00	1	24.10	24.00	-1	1,477	-0.07%
2019/11/15	1	24.00	0	0.00	24.00	1	1,494	0.07%
2019/11/13	0	0.00	0.1	24.10	23.95	-0.1	1,474	0.00%
2019/11/11	3	24.02	0	0.00	24.00	3	1,486	0.20%
2019/11/08	0	0.00	1	24.20	24.25	-1	1,488	-0.07%
2019/11/07	3	24.37	0	0.00	24.30	3	1,483	0.20%
2019/11/06	1	24.55	1	24.60	24.65	0	1,454	0.00%
2019/11/04	5	24.42	0	0.00	24.55	5	1,442	0.35%
2019/11/01	4	24.20	0	0.00	24.30	4	1,435	0.28%
2019/10/24	1	24.35	0	0.00	24.30	1	1,424	0.07%
2019/10/22	3	24.75	3	24.55	24.55	0	1,399	0.00%
2019/10/15	5	24.40	0	0.00	24.40	5	1,319	0.38%
2019/10/14	0	0.00	0.3	24.25	24.25	-0.3	1,329	-0.03%
2019/10/09	1	24.10	0	0.00	24.05	1	1,350	0.07%
2019/10/07	2	23.85	0	0.00	24.05	2	1,331	0.15%
2019/10/02	1	24.05	0	0.00	24.05	1	1,298	0.08%
2019/09/26	1.5	24.97	0	0.00	24.85	1.5	1,216	0.13%
2019/09/24	0	0.00	2	25.00	25.05	-2	1,199	-0.17%
2019/09/20	1	25.00	1	25.25	25.25	0	1,176	0.00%
2019/09/19	0	0.00	5	25.10	25.10	-5	1,158	-0.43%
2019/09/16	0	0.00	2	24.75	24.80	-2	1,119	-0.18%
2019/09/11	6	24.36	0	0.00	24.45	6	1,106	0.54%
2019/09/06	0	0.00	1	24.45	24.75	-1	1,080	-0.09%
2019/08/30	1	23.85	0	0.00	23.85	1	1,006	0.10%
2019/08/28	6	24.68	0	0.00	24.60	6	912	0.66%
2019/08/26	0	0.00	1	25.35	24.90	-1	868	-0.12%
2019/08/23	1	25.45	0	0.00	25.55	1	835	0.12%
2019/08/22	2	25.30	0	0.00	25.20	2	807	0.25%
2019/08/21	1	25.40	0	0.00	25.30	1	804	0.12%
2019/08/20	0	0.00	2	25.00	25.20	-2	786	-0.25%
2019/08/15	1	24.60	0	0.00	24.60	1	734	0.14%
2019/08/13	3	24.93	0	0.00	24.95	3	692	0.43%
2019/08/12	5	25.18	0	0.00	25.25	5	679	0.74%
2019/08/08	10	25.40	0	0.00	25.40	10	662	1.51%
2019/08/07	3	25.55	0	0.00	25.40	3	663	0.45%
2019/08/06	0	0.00	0.5	25.80	25.45	-0.5	670	-0.08%
2019/07/29	1	27.25	0	0.00	27.30	1	628	0.16%
2019/07/25	1	27.30	0	0.00	27.25	1	645	0.16%
2019/07/19	1	27.50	0	0.00	27.50	1	640	0.16%
2019/07/16	1	27.95	1	27.95	27.95	0	652	0.00%
2019/07/08	1	27.65	0	0.00	27.60	1	798	0.13%
2019/07/04	0.2	27.75	0	0.00	27.80	0.2	803	0.02%
2019/07/01	10	27.70	0	0.00	27.75	10	817	1.22%
2019/06/25	6	27.67	0	0.00	27.65	6	840	0.71%
2019/06/21	0	0.00	1	27.75	27.70	-1	844	-0.12%
2019/06/20	0	0.00	2	27.55	27.60	-2	843	-0.24%
2019/06/17	1	27.20	0	0.00	27.15	1	866	0.12%
2019/06/11	3	27.40	0	0.00	27.35	3	1,022	0.29%
2019/05/28	0	0.00	1	28.15	28.15	-1	1,109	-0.09%
2019/05/17	0	0.00	5	27.05	26.95	-5	1,090	-0.46%
2019/05/16	5	27.30	1	27.40	27.40	4	1,078	0.37%
2019/05/10	1	27.80	0	0.00	27.85	1	1,053	0.09%
2019/05/03	0	0.00	33	28.90	28.85	-33	1,009	-3.27%
2019/05/02	1	28.55	1	28.50	28.55	0	987	0.00%
2019/04/26	10	28.26	0	0.00	28.30	10	970	1.03%
2019/04/25	5	28.60	1	28.70	28.75	4	967	0.41%
2019/04/23	1	29.10	0	0.00	29.15	1	949	0.11%
2019/04/22	0	0.00	1	29.00	29.20	-1	939	-0.11%
2019/04/19	20	28.93	5	28.85	28.90	15	922	1.63%
2019/04/18	6	29.18	1	29.30	29.10	5	904	0.55%
2019/04/17	8	28.78	1	28.90	28.95	7	864	0.81%
2019/04/16	1	28.40	0	0.00	28.30	1	809	0.12%
2019/04/15	0.5	27.50	0	0.00	27.30	0.5	749	0.07%
2019/04/12	6	27.37	0	0.00	27.40	6	746	0.80%
2019/03/28	1	27.45	0	0.00	27.45	1	677	0.15%
2019/03/27	1	27.10	0	0.00	27.30	1	672	0.15%
2019/03/19	7	27.31	0	0.00	27.30	7	618	1.13%
2019/03/15	1	27.15	0	0.00	27.15	1	562	0.18%
2019/03/14	1	27.95	0	0.00	27.90	1	469	0.21%
2019/03/13	1	28.05	0	0.00	28.10	1	463	0.22%
2019/03/12	2	28.65	0	0.00	28.50	2	455	0.44%
2019/03/11	0	0.00	6	28.63	28.95	-6	436	-1.37%
2019/03/07	1	28.00	0	0.00	28.00	1	410	0.24%
2019/02/22	0	0.00	1	28.15	28.10	-1	421	-0.24%
2019/02/20	1	28.10	0	0.00	28.40	1	422	0.24%
2019/02/15	0	0.00	2	27.75	27.70	-2	417	-0.48%
2019/01/28	1	28.25	6	28.21	28.15	-5	402	-1.24%
2019/01/23	1	27.95	0	0.00	27.95	1	397	0.25%
2019/01/17	0	0.00	1	28.15	28.25	-1	416	-0.24%
2019/01/11	0	0.00	4	27.90	28.00	-4	444	-0.90%
2019/01/10	1	27.65	1	28.10	27.65	0	446	0.00%
2018/12/26	1	26.80	0	0.00	26.80	1	582	0.17%
2018/12/24	0	0.00	1	26.85	26.90	-1	622	-0.16%
2018/12/21	0	0.00	4	27.00	26.80	-4	674	-0.59%
2018/12/14	0	0.00	1	27.65	27.70	-1	822	-0.12%
2018/12/12	0	0.00	2	27.35	27.80	-2	837	-0.24%
2018/12/11	1	27.15	0	0.00	27.20	1	833	0.12%
2018/12/10	3	27.30	0	0.00	27.20	3	835	0.36%
2018/12/04	0	0.00	1	27.75	27.75	-1	869	-0.12%
2018/12/03	5	27.70	0	0.00	27.55	5	861	0.58%
2018/11/30	1	27.40	1	27.45	27.40	0	859	0.00%
2018/11/29	1	27.35	1	27.35	27.40	0	850	0.00%
2018/11/28	5	27.00	0	0.00	27.15	5	841	0.59%
2018/11/27	2	26.73	0	0.00	26.70	2	833	0.24%
2018/11/23	5	27.22	0	0.00	27.00	5	825	0.61%
2018/11/21	1	27.70	0	0.00	27.65	1	821	0.12%
2018/11/20	2	27.70	0	0.00	27.80	2	818	0.24%
2018/11/19	1	28.00	0	0.00	28.00	1	814	0.12%
2018/11/15	2	28.10	0	0.00	28.00	2	811	0.25%
2018/11/08	2	29.20	0	0.00	29.25	2	815	0.25%
2018/10/30	1	27.90	0	0.00	28.10	1	831	0.12%
2018/10/26	1	28.50	0	0.00	28.65	1	830	0.12%
2018/10/25	0	0.00	4	28.30	28.40	-4	828	-0.48%
2018/10/23	2	29.45	0	0.00	29.30	2	816	0.25%
2018/10/17	1	30.65	0	0.00	30.35	1	800	0.12%
2018/10/16	0	0.00	7	30.39	30.60	-7	793	-0.88%
2018/10/15	2	30.80	3	30.42	30.50	-1	782	-0.13%
2018/10/08	2	33.55	0	0.00	33.35	2	732	0.27%
2018/10/05	0	0.00	1	33.00	33.25	-1	725	-0.14%
2018/10/03	2	33.78	10	34.05	33.55	-8	695	-1.15%
2018/10/02	0	0.00	1	34.60	34.60	-1	669	-0.15%
2018/10/01	6	34.76	14	34.81	34.75	-8	668	-1.20%
2018/09/27	0	0.00	1.2	34.26	34.45	-1.2	626	-0.18%
2018/09/26	3	34.03	0.6	34.20	34.30	2.4	617	0.39%
2018/09/25	5	33.41	2	33.60	34.40	3	600	0.50%
2018/09/21	1	32.70	0	0.00	33.40	1	558	0.18%
2018/09/20	0	0.00	0	31.80	31.90	0	536	0.00%
2018/09/19	0	0.00	2	32.00	31.80	-2	534	-0.37%
2018/09/12	0	0.00	1	31.30	31.40	-1	525	-0.19%
2018/09/05	1	31.65	0	0.00	31.40	1	515	0.19%
2018/08/23	1	31.20	2	31.20	31.25	-1	551	-0.18%
2018/08/22	0	0.00	10	30.95	30.85	-10	554	-1.80%
2018/08/20	0	0.00	10	31.00	30.55	-10	552	-1.81%
2018/08/17	0	31.00	1	31.40	31.05	-1	549	-0.18%
2018/08/16	0	0.00	4	31.25	31.25	-4	554	-0.72%
2018/08/08	0.1	31.70	0	0.00	31.80	0.1	598	0.01%
2018/06/29	0	0.00	3	32.43	32.80	-3	795	-0.38%
2018/06/15	3	31.53	0	0.00	32.00	3	874	0.34%
2018/06/05	0	0.00	0.2	31.80	31.85	-0.2	932	-0.02%
2018/05/31	0	0.00	1	31.50	31.50	-1	922	-0.11%
2018/05/30	0	0.00	0.5	30.25	30.20	-0.5	911	-0.06%
2018/05/28	1	30.90	0	0.00	30.95	1	925	0.11%
2018/05/24	1	31.90	3	32.05	31.65	-2	927	-0.22%
2018/05/22	0	0.00	1	32.90	32.85	-1	915	-0.11%
2018/05/14	1	32.10	1	33.20	31.90	0	995	0.00%
2018/05/11	0	0.00	1	31.10	32.00	-1	988	-0.10%
2018/05/08	0	0.00	17	30.09	30.10	-17	967	-1.76%
2018/05/04	1	29.90	0	0.00	30.00	1	989	0.10%
2018/04/27	0	0.00	3	29.80	29.85	-3	1,023	-0.29%
2018/04/26	1	29.75	0	0.00	29.85	1	1,037	0.10%
2018/04/25	0	0.00	1	30.15	30.10	-1	1,046	-0.10%
2018/04/23	0	0.00	5	30.20	30.20	-5	1,066	-0.47%
2018/04/20	0	0.00	2	30.40	30.15	-2	1,082	-0.18%
2018/04/18	0	0.00	1	30.00	30.10	-1	1,105	-0.09%
2018/04/17	15	29.85	4	29.85	29.85	11	1,123	0.98%
2018/04/13	0	0.00	2	30.38	30.40	-2	1,212	-0.16%
2018/04/10	0	0.00	7	30.25	30.20	-7	1,284	-0.54%
2018/04/09	0	29.90	0	0.00	29.70	0	1,295	0.00%
2018/04/03	2	30.00	0	0.00	30.10	2	1,304	0.15%
2018/03/30	1	30.45	0	0.00	30.45	1	1,370	0.07%
2018/03/28	4	29.55	0	0.00	29.50	4	1,383	0.29%
2018/03/23	5	29.65	0	0.00	29.65	5	1,396	0.36%
2018/03/20	1	30.95	0	0.00	31.00	1	1,393	0.07%
2018/03/16	2	32.15	0	0.00	32.00	2	1,411	0.14%
2018/03/07	2	31.73	0	0.00	31.55	2	1,518	0.13%
2018/03/02	4	32.43	0	0.00	32.20	4	1,659	0.24%
2018/02/27	5	32.82	0	0.00	33.05	5	1,762	0.28%
2018/02/12	3	31.60	0	0.00	31.65	3	1,796	0.17%
2018/02/09	6	31.15	5	31.20	31.40	1	1,789	0.06%
2018/02/07	11	33.10	0	0.00	32.65	11	1,787	0.62%
2018/02/02	0	0.00	1	35.65	35.65	-1	1,825	-0.05%
2018/02/01	0	0.00	2	35.63	35.75	-2	1,833	-0.11%
2018/01/31	0	0.00	3	34.80	35.85	-3	1,828	-0.16%
2018/01/30	1	35.00	5	34.65	34.80	-4	1,811	-0.22%
2018/01/29	6	35.33	0	0.00	35.20	6	1,799	0.33%
2018/01/24	2	35.20	3	35.55	35.45	-1	1,754	-0.06%
2018/01/23	3	36.13	0	0.00	35.80	3	1,735	0.17%
2018/01/22	1	36.70	0	0.00	36.60	1	1,712	0.06%
2018/01/19	1	37.34	0	0.00	37.10	1	1,709	0.06%
2018/01/12	0	0.00	15	37.08	37.35	-15	1,681	-0.89%
2018/01/10	0	0.00	5	37.10	37.00	-5	1,659	-0.30%
2018/01/09	0	0.00	2	37.75	37.85	-2	1,627	-0.12%
2018/01/05	20	37.13	0	0.00	37.15	20	1,589	1.26%
2018/01/03	1	37.35	0	0.00	37.35	1	1,601	0.06%
2018/01/02	0	0.00	1	37.40	37.50	-1	1,592	-0.06%