台橡 (2103)-臺銀-鳳山券商分點個股進出

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
23.90
漲跌
▼0.50
漲幅
-2.05%
成交量
2,011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－臺銀-鳳山券商分點個股進出

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-鳳山券商分點個股進出
臺銀-鳳山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	11	23.95	5	24.20	23.90	6	1,418	0.42%
2024/04/24	1	24.45	3.2	24.40	24.40	-2.2	1,399	-0.15%
2024/04/23	1	24.30	0	0.00	24.40	1	1,404	0.07%
2024/04/22	0	0.00	16	24.65	24.60	-16	1,412	-1.13%
2024/04/19	1	24.40	14	24.60	24.40	-13	1,358	-0.96%
2024/04/18	7	24.70	0	0.00	24.70	7	1,319	0.53%
2024/04/17	10	24.70	0	0.00	24.60	10	1,270	0.79%
2024/04/16	1	23.75	21	23.68	23.60	-20	1,223	-1.63%
2024/04/15	13	24.14	0	0.00	24.15	13	1,189	1.09%
2024/04/12	17	24.20	0	0.00	24.20	17	1,154	1.47%
2024/04/11	1	23.70	0	0.00	23.80	1	1,109	0.09%
2024/04/10	30	23.96	1.5	23.61	24.00	28.5	1,086	2.62%
2024/04/02	0	0.00	0	23.35	23.35	0	999	0.00%
2024/04/01	0	23.35	0	23.20	23.30	0	994	0.00%
2024/03/28	1	23.40	0	0.00	23.30	1	974	0.10%
2024/03/26	0	0.00	3	23.40	23.30	-3	960	-0.31%
2024/03/21	0	0.00	0.1	23.25	23.35	-0.1	941	-0.01%
2024/03/18	9	22.75	3	22.83	22.95	6	906	0.66%
2024/03/15	1	22.65	0	0.00	22.55	1	898	0.11%
2024/03/12	0.2	22.97	2	23.08	22.95	-1.8	859	-0.20%
2024/03/11	3	22.80	1	22.90	22.95	2	864	0.23%
2024/03/08	1	22.50	5	22.70	22.45	-4	858	-0.47%
2024/03/07	0.1	22.70	0	0.00	22.80	0.1	829	0.01%
2024/03/06	1	22.80	1	22.75	22.70	0	809	0.00%
2024/03/05	2	22.80	1	22.90	22.70	1	800	0.12%
2024/03/04	3	22.90	1	22.90	22.85	2	793	0.25%
2024/03/01	0	0.00	1	22.95	22.85	-1	788	-0.13%
2024/02/27	2	22.80	0	0.00	22.80	2	775	0.26%
2024/02/26	3	23.05	0	23.05	23.05	3	759	0.39%
2024/02/21	0	0.00	1	23.45	23.45	-1	740	-0.14%
2024/02/20	1	23.45	28	23.36	23.35	-27	723	-3.73%
2024/02/19	32.3	23.50	2	23.30	23.45	30.3	690	4.39%
2024/02/16	2	22.90	0	0.00	22.90	2	667	0.30%
2024/02/15	8.7	22.46	1	22.50	22.50	7.7	656	1.17%
2024/02/01	0	0.00	1	22.35	22.40	-1	646	-0.15%
2024/01/30	21	22.15	1	22.15	22.10	20	644	3.10%
2024/01/29	4.2	22.47	0.6	22.40	22.50	3.6	623	0.58%
2024/01/26	0	22.50	0	0.00	22.40	0	612	0.00%
2024/01/25	3	22.38	0	0.00	22.30	3	605	0.50%
2024/01/22	6.3	22.33	1	22.15	22.15	5.3	583	0.91%
2024/01/19	15	22.15	0	0.00	22.30	15	571	2.63%
2024/01/18	1	22.20	0	0.00	22.30	1	560	0.18%
2024/01/17	3	22.60	1	22.45	22.45	2	549	0.36%
2024/01/16	18	23.18	0	0.00	22.95	18	527	3.41%
2024/01/15	0	0.00	0.5	23.55	23.55	-0.5	519	-0.10%
2024/01/12	0.2	23.85	0	0.00	23.70	0.2	516	0.04%
2024/01/08	7	24.15	0	0.00	24.15	7	583	1.20%
2024/01/03	0	0.00	0	24.10	24.10	0	602	0.00%
2024/01/02	0	0.00	1.2	24.16	24.35	-1.2	601	-0.19%
2023/12/29	1	24.20	0	24.10	24.10	1	594	0.17%
2023/12/28	1	24.20	0	0.00	24.30	1	604	0.17%
2023/12/25	0.2	24.05	0	23.95	24.05	0.2	596	0.03%
2023/12/22	0	0.00	0.3	23.95	23.95	-0.3	600	-0.05%
2023/12/15	0	0.00	7	24.24	24.50	-7	597	-1.17%
2023/12/14	0	0.00	6	23.70	23.90	-6	585	-1.02%
2023/12/13	2	23.70	0	0.00	23.60	2	588	0.34%
2023/12/07	5	23.80	0	0.00	23.90	5	625	0.80%
2023/12/06	0	0.00	2	23.78	23.80	-2	621	-0.32%
2023/12/05	5	24.00	0	0.00	23.95	5	612	0.82%
2023/11/30	1	24.20	0	0.00	24.00	1	610	0.16%
2023/11/29	0	0.00	0	24.05	24.15	0	627	0.00%
2023/11/22	0	0.00	0	24.30	24.35	0	649	0.00%
2023/11/20	0	0.00	1	24.20	23.95	-1	652	-0.15%
2023/11/16	0	0.00	0.3	24.10	24.20	-0.3	647	-0.04%
2023/11/14	0	0.00	0	23.45	23.55	0	633	0.00%
2023/11/10	0	0.00	3	23.40	23.35	-3	651	-0.46%
2023/11/09	0	0.00	1	23.55	23.55	-1	659	-0.15%
2023/11/07	6	23.10	0	0.00	23.20	6	679	0.88%
2023/11/06	1	23.30	0	0.00	23.30	1	692	0.15%
2023/11/03	0	0.00	1	23.10	23.10	-1	707	-0.14%
2023/11/02	1	23.00	0	0.00	23.00	1	724	0.14%
2023/10/30	0	22.85	0	0.00	22.95	0	801	0.00%
2023/10/27	0	0.00	0	23.00	23.00	0	810	0.00%
2023/10/25	0	0.00	0	23.00	23.00	0	825	0.00%
2023/10/24	0	0.00	0.4	22.95	22.95	-0.4	832	-0.04%
2023/10/23	1	23.00	0	0.00	22.85	1	834	0.12%
2023/10/17	0	0.00	1	23.65	23.65	-1	795	-0.13%
2023/10/16	0	0.00	0.1	24.00	24.10	-0.1	800	-0.01%
2023/10/12	0	0.00	0.1	23.95	24.05	-0.1	801	-0.01%
2023/10/06	1	23.45	0	0.00	23.60	1	803	0.12%
2023/10/03	3	23.50	0	0.00	23.80	3	819	0.37%
2023/09/27	0	0.00	0	23.85	23.60	0	854	0.00%
2023/09/26	1	23.85	1	23.75	23.75	0	863	0.00%
2023/09/25	0	0.00	1	24.10	24.10	-1	863	-0.12%
2023/09/21	1	24.05	0	24.15	24.10	1	887	0.11%
2023/09/20	0	0.00	0.6	24.55	24.55	-0.6	901	-0.06%
2023/09/19	1	24.55	1	24.60	24.65	0	917	0.00%
2023/09/15	2	24.00	0	24.40	24.15	2	916	0.22%
2023/09/14	1	24.25	0	24.25	24.25	1	898	0.11%
2023/09/13	0	0.00	1.1	24.45	24.45	-1.1	914	-0.12%
2023/09/11	0	0.00	1	24.20	24.15	-1	979	-0.10%
2023/09/08	0	0.00	1	24.40	24.30	-1	986	-0.10%
2023/09/06	0	0.00	0	24.60	24.60	0	996	0.00%
2023/09/04	1	24.70	1	24.85	24.90	0	1,003	0.00%
2023/09/01	4	24.30	7	24.36	24.55	-3	994	-0.30%
2023/08/31	0	0.00	0	23.55	23.55	0	978	0.00%
2023/08/25	0	0.00	0.1	23.45	23.45	-0.1	1,124	-0.01%
2023/08/22	0	0.00	0	23.60	23.60	0	1,263	0.00%
2023/08/21	1	23.30	0.1	23.80	23.75	0.9	1,321	0.07%
2023/08/18	0	0.00	0	23.70	23.40	0	1,341	0.00%
2023/08/17	0	0.00	4	23.19	23.15	-4	1,357	-0.29%
2023/08/15	0	0.00	0	24.00	23.50	0	1,361	0.00%
2023/08/14	1.2	23.63	0.1	24.20	23.65	1.1	1,370	0.08%
2023/08/10	0	0.00	1	24.05	24.10	-1	1,376	-0.07%
2023/08/09	5	24.15	0	0.00	24.10	5	1,370	0.36%
2023/08/08	2	24.30	2	24.35	24.35	0	1,370	0.00%
2023/08/07	3	24.47	3	24.67	24.65	0	1,388	0.00%
2023/08/04	1	24.80	0	0.00	24.80	1	1,362	0.07%
2023/07/31	0	0.00	0.7	24.95	25.10	-0.7	1,377	-0.05%
2023/07/24	2	24.85	0	24.95	24.85	2	1,406	0.14%
2023/07/21	2	25.10	0	0.00	25.10	2	1,400	0.14%
2023/07/10	1	25.20	1	25.35	25.15	0	1,413	0.00%
2023/07/06	2	25.35	0	0.00	25.25	2	1,397	0.14%
2023/07/05	0	0.00	0.1	25.70	25.55	-0.1	1,374	0.00%
2023/06/30	3	25.70	0	0.00	25.70	3	1,361	0.22%
2023/06/29	2	25.75	0	0.00	25.60	2	1,363	0.15%
2023/06/26	0	0.00	0	26.70	26.65	0	1,330	0.00%
2023/06/21	0	0.00	2	26.70	26.85	-2	1,329	-0.15%
2023/06/20	0	0.00	2	26.80	26.75	-2	1,330	-0.15%
2023/06/16	0	0.00	3	26.83	26.90	-3	1,306	-0.23%
2023/06/14	1	26.25	0	26.25	26.30	1	1,406	0.07%
2023/06/13	2	26.10	1	26.30	26.25	1	1,434	0.07%
2023/06/09	2	26.10	0	0.00	26.15	2	1,472	0.14%
2023/06/07	0	0.00	1	26.20	26.15	-1	1,607	-0.06%
2023/06/06	0	0.00	0	26.00	26.05	0	1,609	0.00%
2023/06/05	0	0.00	3	26.18	26.05	-3	1,613	-0.19%
2023/06/02	2	25.55	3.6	25.55	25.65	-1.6	1,593	-0.10%
2023/06/01	7	25.39	0	0.00	25.55	7	1,578	0.44%
2023/05/31	2	25.35	0	0.00	25.50	2	1,557	0.13%
2023/05/30	7	25.41	2	25.50	25.40	5	1,523	0.33%
2023/05/29	4	25.81	2	25.83	25.80	2	1,485	0.13%
2023/05/26	13	25.93	0	0.00	25.95	13	1,457	0.89%
2023/05/25	18	26.19	0	0.00	26.10	18	1,426	1.26%
2023/05/24	8	26.38	0	0.00	26.50	8	1,392	0.57%
2023/05/17	1	26.75	0	0.00	26.75	1	1,371	0.07%
2023/05/15	0	0.00	0	26.35	26.35	0	1,361	0.00%
2023/05/12	2	26.60	35	26.50	26.30	-33	1,374	-2.40%
2023/05/11	2	26.60	35	26.50	26.45	-33	1,392	-2.37%
2023/05/09	9	26.79	0	0.00	26.80	9	1,477	0.61%
2023/05/05	5	27.25	0	0.00	27.15	5	1,639	0.30%
2023/05/04	1	27.40	0	0.00	27.50	1	1,649	0.06%
2023/05/03	5	27.70	1	27.85	27.60	4	1,645	0.24%
2023/04/26	5	27.60	0	0.00	27.80	5	1,637	0.31%
2023/04/25	5	27.65	0	0.00	27.80	5	1,622	0.31%
2023/04/24	1	27.60	0	0.00	27.75	1	1,628	0.06%
2023/04/21	1	27.50	0	0.00	27.35	1	1,629	0.06%
2023/04/20	8	27.78	0	0.00	27.65	8	1,619	0.49%
2023/04/19	1	28.05	1	28.05	28.00	0	1,608	0.00%
2023/04/18	0	0.00	1	28.40	28.05	-1	1,623	-0.06%
2023/04/17	2	28.20	0.3	28.25	28.15	1.7	1,623	0.10%
2023/04/10	0	0.00	0.2	28.05	28.15	-0.2	1,629	-0.01%
2023/04/06	6	27.99	0	0.00	28.00	6	1,628	0.37%
2023/03/31	11	28.20	2	28.25	28.20	9	1,627	0.55%
2023/03/30	1	28.40	0	28.30	28.35	1	1,624	0.06%
2023/03/29	0	0.00	3	28.30	28.30	-3	1,617	-0.19%
2023/03/28	0	0.00	2	28.05	28.10	-2	1,622	-0.12%
2023/03/22	0	0.00	5.4	27.61	27.65	-5.4	1,633	-0.33%
2023/03/20	6	27.59	2	27.60	27.45	4	1,674	0.24%
2023/03/17	3	28.32	9	28.53	28.15	-6	1,651	-0.36%
2023/03/16	4	26.85	1	26.95	26.90	3	1,515	0.20%
2023/03/15	0	0.00	1	27.45	27.45	-1	1,493	-0.07%
2023/03/14	4	27.05	2	27.50	27.30	2	1,499	0.13%
2023/03/13	3	27.20	3	27.42	27.45	0	1,502	0.00%
2023/03/10	20	28.31	2	27.85	27.85	18	1,449	1.24%
2023/03/09	0	0.00	2	29.70	29.60	-2	1,374	-0.15%
2023/03/08	0	0.00	1	29.50	29.65	-1	1,383	-0.07%
2023/03/06	2	29.55	0	0.00	29.35	2	1,362	0.15%
2023/03/03	0	0.00	1	29.25	29.40	-1	1,348	-0.07%
2023/03/02	0	0.00	0	28.90	28.90	0	1,333	0.00%
2023/03/01	0	0.00	0.2	28.82	28.75	-0.2	1,325	-0.02%
2023/02/23	1	29.25	0	0.00	29.20	1	1,287	0.08%
2023/02/22	1	29.00	0	0.00	29.10	1	1,279	0.08%
2023/02/21	0	0.00	0	29.10	29.15	0	1,262	0.00%
2023/02/20	1	28.85	0	0.00	29.05	1	1,266	0.08%
2023/02/17	0	0.00	0	28.95	28.95	0	1,271	0.00%
2023/02/15	0	0.00	0	29.45	29.25	0	1,247	0.00%
2023/02/13	1	29.00	0	0.00	28.80	1	1,248	0.08%
2023/02/10	1	28.95	0	0.00	28.70	1	1,251	0.08%
2023/02/09	2	29.20	0	0.00	29.10	2	1,243	0.16%
2023/02/07	1	29.70	0	0.00	29.80	1	1,162	0.09%
2023/02/06	1	30.05	6	29.94	29.90	-5	1,096	-0.46%
2023/02/03	3	29.77	14	28.60	29.60	-11	1,007	-1.09%
2023/02/01	2	28.03	0	28.00	28.00	2	872	0.23%
2023/01/31	1	28.15	4	28.20	28.20	-3	865	-0.35%
2023/01/30	11	28.15	1	28.20	28.10	10	863	1.16%
2023/01/17	0	0.00	3	27.85	27.85	-3	852	-0.35%
2023/01/13	0	0.00	1.2	27.29	27.30	-1.2	858	-0.13%
2023/01/10	0	27.55	0	0.00	27.40	0	933	0.00%
2023/01/09	0	0.00	0	27.60	27.80	0	926	0.00%
2023/01/06	2	27.65	2	28.05	27.60	0	921	0.00%
2023/01/05	0	0.00	0	27.40	27.60	0	917	0.00%
2022/12/29	0	0.00	0.7	26.80	26.90	-0.7	939	-0.08%
2022/12/28	0	0.00	0	26.75	26.95	0	936	0.00%
2022/12/27	0	0.00	1	27.20	27.20	-1	936	-0.11%
2022/12/26	1	27.05	1	27.15	27.05	0	942	0.00%
2022/12/22	0	0.00	0	27.30	27.25	0	952	0.00%
2022/12/21	0	0.00	0.3	26.95	26.95	-0.3	974	-0.03%
2022/12/20	1	27.75	6	27.08	26.90	-5	991	-0.50%
2022/12/19	1	27.90	0	0.00	27.80	1	998	0.10%
2022/12/16	4	27.95	0	0.00	27.95	4	988	0.40%
2022/12/15	1	28.05	12	28.15	28.05	-11	987	-1.11%
2022/12/12	11	27.90	3	28.12	28.20	8	947	0.84%
2022/12/09	0	0.00	0	27.50	27.50	0	927	0.00%
2022/12/07	3	27.40	1.1	27.25	27.20	1.9	931	0.21%
2022/12/06	1	27.61	1.4	27.88	27.45	-0.4	922	-0.04%
2022/12/05	2.1	27.65	2	28.00	28.10	0.1	900	0.01%
2022/12/01	5	27.44	0	0.00	27.55	5	870	0.58%
2022/11/30	0	0.00	4	27.45	27.60	-4	857	-0.47%
2022/11/28	0.1	26.75	0	26.90	26.85	0.1	839	0.01%
2022/11/25	2	26.85	2	26.93	26.80	0	852	0.00%
2022/11/24	0	0.00	0	26.50	26.65	0	864	0.00%
2022/11/23	1	26.45	0	26.40	26.40	1	865	0.12%
2022/11/18	1	26.70	0	0.00	26.70	1	909	0.11%
2022/11/15	0	0.00	1	27.20	27.10	-1	917	-0.11%
2022/11/14	1	26.65	1	26.90	26.95	0	908	0.00%
2022/11/11	6	26.53	0	0.00	26.40	6	892	0.67%
2022/11/09	1	26.80	0	0.00	26.75	1	890	0.11%
2022/11/04	0	0.00	1.6	26.78	26.75	-1.6	900	-0.18%
2022/11/03	2	26.85	0	0.00	26.75	2	912	0.22%
2022/11/02	0	0.00	3	27.17	27.10	-3	929	-0.32%
2022/11/01	0	0.00	0.1	26.70	26.70	-0.1	938	-0.01%
2022/10/28	2	26.43	0	0.00	26.40	2	964	0.21%
2022/10/27	0	0.00	0.8	26.50	26.55	-0.8	975	-0.08%
2022/10/24	6	26.90	6	27.70	26.40	0	1,026	0.00%
2022/10/21	5	26.81	0	0.00	26.60	5	1,023	0.49%
2022/10/20	0	0.00	4	27.20	27.20	-4	1,023	-0.39%
2022/10/19	2	26.90	2	27.00	26.75	0	968	0.00%
2022/10/18	0	0.00	0	26.75	26.85	0	966	0.00%
2022/10/17	0	0.00	0.4	26.55	26.55	-0.4	971	-0.04%
2022/10/13	0	0.00	0.2	25.95	25.95	-0.2	1,016	-0.02%
2022/10/12	0	0.00	5	26.53	26.60	-5	1,087	-0.46%
2022/10/11	0	0.00	0.2	26.75	26.75	-0.2	1,154	-0.01%
2022/10/07	1	26.80	0	0.00	26.80	1	1,179	0.08%
2022/10/05	5	26.80	0	0.00	26.70	5	1,258	0.40%
2022/10/03	0	0.00	0.1	25.90	26.20	-0.1	1,325	-0.01%
2022/09/30	0	0.00	1.1	25.98	26.00	-1.1	1,335	-0.08%
2022/09/28	0.2	25.19	0	0.00	25.10	0.2	1,376	0.02%
2022/09/27	0	26.00	2	26.03	26.10	-2	1,369	-0.15%
2022/09/21	2	27.50	0	0.00	27.30	2	1,418	0.14%
2022/09/19	0	0.00	0	27.45	27.55	0	1,443	0.00%
2022/09/15	0	0.00	3	28.17	28.25	-3	1,487	-0.20%
2022/09/13	0	0.00	0	28.15	28.05	0	1,572	0.00%
2022/09/08	1	27.05	4	27.46	27.65	-3	1,630	-0.18%
2022/09/07	0	27.20	1	27.10	27.00	-1	1,706	-0.06%
2022/09/05	1	27.70	0	0.00	27.70	1	1,721	0.06%
2022/09/02	0	0.00	1	28.10	27.90	-1	1,730	-0.06%
2022/09/01	2	27.90	0	0.00	27.85	2	1,736	0.12%
2022/08/31	1	28.15	1.3	28.34	28.20	-0.3	1,728	-0.02%
2022/08/30	1	28.30	0.3	28.30	28.30	0.7	1,720	0.04%
2022/08/29	2	28.25	1	28.55	28.40	1	1,721	0.06%
2022/08/26	0	0.00	2	29.30	28.90	-2	1,715	-0.12%
2022/08/25	4	29.15	5	29.15	29.25	-1	1,722	-0.06%
2022/08/24	1	28.50	1	28.85	28.75	0	1,714	0.00%
2022/08/22	0	0.00	10	28.26	28.25	-10	1,720	-0.58%
2022/08/18	0	0.00	0	28.00	28.10	0	1,721	0.00%
2022/08/17	0	0.00	0.1	28.00	28.00	-0.1	1,723	-0.01%
2022/08/15	1	28.05	0	0.00	28.15	1	1,721	0.06%
2022/08/11	0	0.00	11	27.80	27.60	-11	1,720	-0.64%
2022/08/10	0	0.00	2	27.50	27.65	-2	1,729	-0.12%
2022/08/09	2	27.40	9	27.45	27.40	-7	1,727	-0.41%
2022/08/08	1	26.50	15	26.77	27.10	-14	1,729	-0.81%
2022/08/05	1	26.70	6	26.64	26.75	-5	1,727	-0.29%
2022/08/04	1	25.75	0	0.00	25.90	1	1,731	0.06%
2022/08/02	3	25.85	6	26.03	26.35	-3	1,776	-0.17%
2022/08/01	0	0.00	5	26.44	26.30	-5	1,811	-0.28%
2022/07/29	1	25.40	5	25.68	25.85	-4	1,815	-0.22%
2022/07/27	1	25.35	0	0.00	25.40	1	1,812	0.06%
2022/07/26	10	25.48	0	0.00	25.45	10	1,807	0.55%
2022/07/25	0.3	25.50	1	25.50	25.50	-0.8	1,807	-0.04%
2022/07/22	7	25.41	0	0.00	25.35	7	1,816	0.39%
2022/07/21	1	25.10	5	25.42	25.50	-4	1,833	-0.22%
2022/07/20	12	25.28	0	0.00	25.05	12	1,841	0.65%
2022/07/19	15	25.33	7	25.64	25.35	8	1,840	0.43%
2022/07/18	7	27.71	2	27.65	28.10	5	1,766	0.28%
2022/07/15	1	26.90	5.1	26.80	27.00	-4.1	1,710	-0.24%
2022/07/14	5	26.86	1	27.10	27.00	4	1,724	0.23%
2022/07/12	2	27.03	0	0.00	26.65	2	1,762	0.11%
2022/07/11	1	27.90	0	0.00	27.95	1	1,728	0.06%
2022/07/08	3	28.58	0	0.00	28.30	3	1,733	0.17%
2022/07/07	1	28.30	0	0.00	28.40	1	1,754	0.06%
2022/07/05	0	0.00	1	29.30	29.40	-1	1,777	-0.06%
2022/07/04	0	0.00	1	29.15	28.95	-1	1,817	-0.06%
2022/07/01	3	29.33	1	29.95	28.95	2	1,861	0.11%
2022/06/30	1	29.80	1	29.85	29.65	0	1,874	0.00%
2022/06/29	2	30.53	0	0.00	30.45	2	1,852	0.11%
2022/06/28	2	30.97	0	0.00	30.70	2	1,857	0.11%
2022/06/27	2	31.28	2.5	31.55	31.30	-0.5	1,868	-0.03%
2022/06/24	0	0.00	4	31.08	31.35	-4	1,867	-0.21%
2022/06/23	2	30.73	0	0.00	30.35	2	1,870	0.11%
2022/06/22	16	31.23	1	32.45	30.95	15	1,867	0.80%
2022/06/21	0	0.00	15	31.87	31.95	-15	1,846	-0.81%
2022/06/20	6	30.68	7	30.93	30.40	-1	1,819	-0.05%
2022/06/17	15	30.67	13	31.15	31.20	2	1,817	0.11%
2022/06/16	4	31.30	20	31.57	31.20	-16	1,813	-0.88%
2022/06/15	0	0.00	2	30.40	30.60	-2	1,779	-0.11%
2022/06/14	10	29.67	8	30.04	30.10	2	1,838	0.11%
2022/06/13	4	30.16	0	0.00	30.20	4	1,891	0.21%
2022/06/10	0	0.00	2	30.93	30.80	-2	1,933	-0.10%
2022/06/08	2	30.53	0	0.00	30.55	2	1,992	0.10%
2022/06/07	1	30.40	1.1	30.61	30.45	-0.1	2,014	0.00%
2022/06/06	0	0.00	2	30.55	30.60	-2	2,061	-0.10%
2022/06/02	0	0.00	5	30.58	30.55	-5	2,134	-0.23%
2022/05/31	2	29.90	2	30.23	29.90	0	2,267	0.00%
2022/05/30	0	0.00	2	30.23	30.10	-2	2,265	-0.09%
2022/05/27	0	0.00	0	29.95	29.95	0	2,318	0.00%
2022/05/26	0	0.00	2.3	30.06	29.90	-2.3	2,368	-0.10%
2022/05/24	1	29.90	0	0.00	29.80	1	2,459	0.04%
2022/05/23	0	0.00	1	30.20	30.10	-1	2,468	-0.04%
2022/05/20	0	0.00	2	29.98	29.95	-2	2,550	-0.08%
2022/05/19	5	29.30	3	29.63	29.65	2	2,629	0.08%
2022/05/18	5	29.90	7	30.07	30.20	-2	2,731	-0.07%
2022/05/17	1	29.50	1	29.60	29.60	0	2,776	0.00%
2022/05/16	1	28.85	0	0.00	29.10	1	2,816	0.04%
2022/05/13	0	0.00	2	29.18	29.25	-2	2,841	-0.07%
2022/05/12	1	28.65	6	28.68	28.60	-5	2,871	-0.17%
2022/05/11	2	29.13	0	29.50	29.00	2	2,876	0.07%
2022/05/10	3	29.35	1	29.60	29.80	2	2,895	0.07%
2022/05/09	11	30.26	3	30.32	29.65	8	2,956	0.27%
2022/05/06	5	31.22	0	32.10	31.20	5	2,934	0.17%
2022/05/05	0	0.00	0	32.05	32.05	0	2,965	0.00%
2022/05/04	3	32.27	3	32.57	32.15	0	3,029	0.00%
2022/04/29	0	0.00	1	32.20	32.20	-1	3,179	-0.03%
2022/04/28	0	0.00	1	32.05	32.05	-1	3,244	-0.03%
2022/04/27	0	0.00	1	31.30	31.20	-1	3,288	-0.03%
2022/04/26	0	0.00	1	31.95	32.05	-1	3,285	-0.03%
2022/04/25	7	31.69	0	0.00	31.60	7	3,323	0.21%
2022/04/22	2	32.83	2	33.15	32.90	0	3,317	0.00%
2022/04/21	3	32.90	6	33.28	33.20	-3	3,361	-0.09%
2022/04/20	1	32.95	8	32.91	33.00	-7	3,381	-0.21%
2022/04/19	2	31.50	6	31.93	32.25	-4	3,375	-0.12%
2022/04/18	19	31.53	4	31.34	31.30	15	3,385	0.44%
2022/04/15	6	32.59	0	0.00	32.50	6	3,484	0.17%
2022/04/13	5	33.20	0	0.00	32.95	5	3,656	0.14%
2022/04/12	6	32.40	1	32.80	32.85	5	3,744	0.13%
2022/04/11	2	32.90	0	0.00	32.75	2	3,819	0.05%
2022/04/08	5	33.20	10	33.35	33.10	-5	3,918	-0.13%
2022/04/07	13	33.68	1	33.85	33.25	12	4,113	0.29%
2022/04/06	8	34.18	0	0.00	34.15	8	4,533	0.18%
2022/04/01	1	34.50	0	0.00	34.60	1	4,558	0.02%
2022/03/31	0	0.00	1	34.90	34.90	-1	4,659	-0.02%
2022/03/30	0	0.00	3	34.73	34.80	-3	4,819	-0.06%
2022/03/29	2	34.45	0	0.00	34.35	2	4,963	0.04%
2022/03/28	1	34.05	6	34.63	34.85	-5	5,183	-0.10%
2022/03/25	1	34.65	4	34.60	34.55	-3	6,292	-0.05%
2022/03/24	5	34.40	0	0.00	34.45	5	6,985	0.07%
2022/03/23	1	34.60	0	34.50	34.50	1	7,378	0.01%
2022/03/21	0.1	34.45	1.1	34.43	34.35	-1	7,692	-0.01%
2022/03/18	4	34.35	4.1	34.37	34.10	-0.1	7,730	0.00%
2022/03/17	1	34.60	16	34.63	34.60	-15	7,738	-0.19%
2022/03/16	3	33.80	3	34.27	33.90	0	7,717	0.00%
2022/03/15	9	33.76	0	0.00	33.60	9	7,725	0.12%
2022/03/14	1	34.40	1	34.65	34.45	0	7,762	0.00%
2022/03/11	3	34.02	2	34.28	34.20	1	7,854	0.01%
2022/03/10	6	34.12	14.2	34.32	34.20	-8.2	7,918	-0.10%
2022/03/09	6	33.77	19	33.94	33.85	-13	7,905	-0.16%
2022/03/08	33	32.80	35	32.93	32.80	-2	7,891	-0.03%
2022/03/07	26	33.77	3	33.50	33.65	23	7,848	0.29%
2022/03/04	1	35.05	0	0.00	35.00	1	7,787	0.01%
2022/03/03	25	35.38	1	35.60	35.40	24	7,778	0.31%
2022/03/02	6	35.23	0	0.00	35.15	6	7,793	0.08%
2022/03/01	3	35.55	13	35.90	35.65	-10	7,769	-0.13%
2022/02/25	1	35.30	11.2	35.24	35.20	-10.2	7,762	-0.13%
2022/02/24	5	35.42	4.2	35.68	35.20	0.8	7,744	0.01%
2022/02/23	2	35.50	2	35.85	35.60	0	7,694	0.00%
2022/02/22	4	35.49	6	35.91	35.55	-2	7,703	-0.03%
2022/02/21	2	35.63	2.1	36.10	36.05	-0.1	7,652	0.00%
2022/02/18	28	35.83	7	36.62	35.85	21	7,626	0.28%
2022/02/17	14	36.83	3	36.95	36.60	11	7,579	0.15%
2022/02/16	18	37.17	0	0.00	37.15	18	7,607	0.24%
2022/02/15	9	37.30	0	0.00	37.25	9	7,691	0.12%
2022/02/14	5	37.83	0	37.70	37.45	5	7,768	0.06%
2022/02/11	2	38.55	1.4	38.60	38.60	0.6	7,823	0.01%
2022/02/10	15	38.86	6	38.98	38.75	9	7,883	0.11%
2022/02/09	9	38.93	18	39.02	39.30	-9	7,906	-0.11%
2022/01/26	1	37.25	1.4	37.24	37.10	-0.4	7,933	0.00%
2022/01/25	4	38.01	4	38.17	37.75	0	7,908	0.00%
2022/01/24	2	37.75	3	38.25	38.55	-1	7,861	-0.01%
2022/01/21	3	38.33	1	38.55	38.00	2	7,866	0.03%
2022/01/20	1	38.65	2	38.55	38.65	-1	7,824	-0.01%
2022/01/19	0	0.00	0	37.90	37.90	0	7,783	0.00%
2022/01/18	1	38.00	0	0.00	38.00	1	7,770	0.01%
2022/01/17	0	0.00	2.3	37.57	37.55	-2.3	7,741	-0.03%
2022/01/14	5	37.05	0	0.00	36.90	5	7,750	0.06%
2022/01/12	0.1	38.15	0	38.40	38.35	0.1	7,810	0.00%
2022/01/11	1	37.80	0	37.80	37.80	1	7,822	0.01%
2022/01/10	6	38.23	2	38.25	38.15	4	7,895	0.05%
2022/01/07	2	39.25	5	39.49	39.70	-3	7,741	-0.04%
2022/01/06	3	39.03	1	39.65	39.15	2	7,681	0.03%
2022/01/05	6.2	38.87	5	39.02	38.80	1.2	7,592	0.02%
2022/01/04	6	39.33	0	0.00	39.30	6	7,498	0.08%
2022/01/03	12.3	40.08	33	39.97	40.05	-20.7	7,440	-0.28%
2021/12/30	45	40.66	1	42.30	40.40	44	7,362	0.60%
2021/12/29	46	41.69	46.5	41.96	42.05	-0.5	7,150	-0.01%
2021/12/28	2.3	41.24	7	41.21	41.30	-4.7	6,705	-0.07%
2021/12/27	4	41.03	28	41.44	41.25	-24	6,676	-0.36%
2021/12/24	29.5	40.78	41	40.63	40.50	-11.5	6,601	-0.17%
2021/12/23	11.2	41.69	10	41.56	41.55	1.2	6,458	0.02%
2021/12/22	6	41.74	1	42.20	41.55	5	6,345	0.08%
2021/12/21	48	42.05	40	42.11	42.95	8	6,141	0.13%
2021/12/20	74	40.01	124	40.23	41.80	-50	5,051	-0.99%	大賣/
2021/12/17	56	37.35	89	37.58	38.00	-33	4,349	-0.76%
2021/12/16	4	36.19	62	36.30	36.65	-58	3,951	-1.47%
2021/12/15	4	35.00	3	35.00	34.90	1	3,727	0.03%
2021/12/14	1	34.75	6.1	35.00	34.85	-5.1	3,665	-0.14%
2021/12/13	2	35.05	5	35.07	34.85	-3	3,670	-0.08%
2021/12/10	2	34.50	12	34.44	34.30	-10	3,654	-0.27%
2021/12/09	5	35.02	22	35.04	34.95	-17	3,610	-0.47%
2021/12/08	1	34.80	8.2	34.90	34.70	-7.2	3,563	-0.20%
2021/12/07	3	34.45	10	34.60	34.50	-7	3,489	-0.20%
2021/12/06	0.1	33.25	18.5	33.61	33.85	-18.4	3,393	-0.54%
2021/12/03	3	32.85	0	0.00	32.85	3	3,329	0.09%
2021/12/02	1	32.80	0	0.00	32.70	1	3,335	0.03%
2021/12/01	0	0.00	0	32.60	32.70	0	3,324	0.00%
2021/11/30	1	32.60	0	0.00	32.75	1	3,300	0.03%
2021/11/29	2	31.70	3	32.37	32.10	-1	3,293	-0.03%
2021/11/26	2	32.35	0	0.00	32.30	2	3,271	0.06%
2021/11/25	1	33.05	0	0.00	33.10	1	3,252	0.03%
2021/11/24	2	32.80	1.1	32.74	32.90	0.9	3,237	0.03%
2021/11/23	0	0.00	2	32.41	32.25	-2	3,213	-0.06%
2021/11/22	2.5	32.44	0	0.00	32.50	2.5	3,217	0.08%
2021/11/19	11	32.22	52	32.24	32.20	-41	3,247	-1.26%
2021/11/18	51	32.55	0	0.00	32.60	51	3,277	1.56%
2021/11/17	0	0.00	5	32.80	32.90	-5	3,274	-0.15%
2021/11/16	2	32.85	3	32.93	32.95	-1	3,260	-0.03%
2021/11/15	7	32.06	11	32.53	32.95	-4	3,218	-0.12%
2021/11/12	7	31.85	7	32.17	32.50	0	3,164	0.00%
2021/11/11	11	31.88	3	32.02	31.50	8	3,062	0.26%
2021/11/10	3	31.43	0	0.00	31.50	3	2,982	0.10%
2021/11/09	0	0.00	6	32.15	31.85	-6	2,913	-0.21%
2021/11/08	9	32.36	1	32.55	32.35	8	2,868	0.28%
2021/11/05	7	31.87	8	32.19	31.85	-1	2,822	-0.04%
2021/11/04	15	31.72	0	31.20	31.20	15	2,717	0.55%
2021/11/03	2	31.80	0	0.00	31.95	2	2,724	0.07%
2021/11/02	3	31.68	7.6	31.94	31.35	-4.6	2,757	-0.17%
2021/11/01	2	31.65	0	0.00	31.50	2	2,780	0.07%
2021/10/29	0	0.00	14	32.01	32.05	-14	2,827	-0.50%
2021/10/28	0	0.00	1	31.30	31.30	-1	2,768	-0.04%
2021/10/27	3	30.70	0	0.00	30.75	3	2,800	0.11%
2021/10/25	0	0.00	10	31.00	31.05	-10	2,828	-0.35%
2021/10/22	7	30.81	0.4	30.90	30.80	6.6	2,858	0.23%
2021/10/21	10	31.82	17	32.30	31.50	-7	2,843	-0.25%
2021/10/20	2	31.45	12	31.05	31.25	-10	2,778	-0.36%
2021/10/19	1	31.50	1	31.75	30.80	0	2,829	0.00%
2021/10/18	1	30.90	72.1	30.83	31.05	-71.1	2,806	-2.53%
2021/10/15	2	29.45	2	29.75	29.50	0	2,774	0.00%
2021/10/14	21	29.51	1	29.40	29.40	20	2,823	0.71%
2021/10/13	6	30.14	6	30.45	30.00	0	2,855	0.00%
2021/10/12	6	29.98	5	30.28	29.95	1	2,881	0.03%
2021/10/08	6	30.44	47	30.65	30.35	-41	2,948	-1.39%
2021/10/07	9	29.26	17	29.61	29.90	-8	3,047	-0.26%
2021/10/06	23	29.66	0	0.00	29.25	23	3,174	0.72%
2021/10/05	1	29.20	13	30.14	30.20	-12	3,198	-0.38%
2021/10/04	32	29.84	2	30.10	29.50	30	3,217	0.93%
2021/10/01	23	30.54	2	31.40	30.20	21	3,246	0.65%
2021/09/30	1	31.20	2	31.62	31.45	-1	3,302	-0.03%
2021/09/29	4	31.38	11	31.65	31.35	-7	3,338	-0.21%
2021/09/28	1	31.40	3	31.58	31.65	-2	3,386	-0.06%
2021/09/27	0	0.00	15	31.48	31.45	-15	3,594	-0.42%
2021/09/24	0	0.00	5	30.90	30.85	-5	3,893	-0.13%
2021/09/23	0	0.00	1	30.85	30.90	-1	3,972	-0.03%
2021/09/17	7	30.56	17	31.23	30.50	-10	4,317	-0.23%
2021/09/16	0	0.00	31	31.16	31.35	-31	4,325	-0.72%
2021/09/15	4	30.38	5	30.71	30.30	-1	4,343	-0.02%
2021/09/14	0	0.00	2.2	30.28	30.25	-2.2	4,429	-0.05%
2021/09/13	0	0.00	5	29.89	30.30	-5	4,747	-0.11%
2021/09/10	0	0.00	3	29.52	29.50	-3	4,848	-0.06%
2021/09/09	6	29.07	0	0.00	29.15	6	5,000	0.12%
2021/09/08	11	29.48	0	0.00	29.15	11	5,089	0.22%
2021/09/06	9	29.70	0	0.00	29.70	9	5,202	0.17%
2021/09/03	4	30.15	7	30.43	30.15	-3	5,262	-0.06%
2021/09/02	12	30.10	0	30.00	30.00	12	5,476	0.22%
2021/09/01	12	30.55	2	31.15	30.50	10	5,604	0.18%
2021/08/31	2	30.70	6	31.10	30.95	-4	5,853	-0.07%
2021/08/30	0	0.00	6	30.92	31.00	-6	6,197	-0.10%
2021/08/26	13	30.72	1	30.60	30.60	12	7,339	0.16%
2021/08/25	11	31.34	14	31.41	31.15	-3	7,737	-0.04%
2021/08/24	0	0.00	18	31.20	31.50	-18	7,949	-0.23%
2021/08/23	1	30.55	4	30.68	30.55	-3	8,179	-0.04%
2021/08/20	13	29.97	1	29.95	29.90	12	8,304	0.14%
2021/08/19	10	30.90	0	0.00	30.60	10	8,368	0.12%
2021/08/18	8	30.19	9	30.71	31.00	-1	8,553	-0.01%
2021/08/17	3	30.78	8	30.54	30.35	-5	8,866	-0.06%
2021/08/16	17	30.54	10	30.74	30.50	7	9,222	0.08%
2021/08/13	13	31.58	6	31.62	31.40	7	9,270	0.08%
2021/08/12	2	31.55	38	32.01	32.20	-36	9,393	-0.38%
2021/08/11	26	31.54	9	31.55	31.50	17	9,614	0.18%
2021/08/10	12	31.78	3	31.90	31.70	9	9,872	0.09%
2021/08/09	9	31.75	7	31.87	32.00	2	10,114	0.02%
2021/08/06	7	31.40	6.2	31.69	31.90	0.8	10,415	0.01%
2021/08/05	12	30.98	9	31.21	31.20	3	10,781	0.03%
2021/08/04	23	31.05	13	31.37	31.50	10	11,079	0.09%
2021/08/03	9.1	30.39	6	30.55	30.65	3.1	11,530	0.03%
2021/08/02	23	29.83	4	30.43	30.85	19	12,141	0.16%
2021/07/30	5	30.34	2.3	30.47	30.30	2.7	12,809	0.02%
2021/07/29	2	30.45	2	30.65	30.85	0	14,607	0.00%
2021/07/28	7	30.44	0	0.00	30.50	7	15,233	0.05%
2021/07/27	7	30.89	1	31.00	30.60	6	15,898	0.04%
2021/07/26	21	31.25	0	0.00	31.15	21	16,525	0.13%
2021/07/23	0	0.00	10	31.89	31.80	-10	17,193	-0.06%
2021/07/22	4	30.63	2	31.15	30.70	2	17,646	0.01%
2021/07/21	30	30.69	17	30.85	30.65	13	17,917	0.07%
2021/07/20	4.1	31.30	0	0.00	31.10	4.1	17,962	0.02%
2021/07/19	14	31.93	4	32.25	31.95	10	18,100	0.06%
2021/07/16	5	32.21	8	32.33	32.70	-3	18,471	-0.02%
2021/07/15	1.1	31.50	0.2	32.00	32.00	0.9	18,653	0.00%
2021/07/14	14	31.26	11	31.45	31.75	3	18,985	0.02%
2021/07/13	35	32.65	33	32.23	31.85	2	19,229	0.01%
2021/07/12	6	34.27	0	0.00	33.65	6	19,827	0.03%
2021/07/09	15	33.61	3	33.85	33.60	12	20,475	0.06%
2021/07/08	15	33.57	15	33.77	34.00	0	20,639	0.00%
2021/07/07	18	33.59	2	33.50	33.45	16	20,908	0.08%
2021/07/06	2	34.18	15	34.10	34.10	-13	21,046	-0.06%
2021/07/05	12	34.10	28	34.19	34.15	-16	21,137	-0.08%
2021/07/02	57	34.95	68	34.60	34.25	-11	21,137	-0.05%
2021/07/01	26	36.36	35.3	36.13	35.40	-9.3	20,978	-0.04%
2021/06/30	1	36.30	7	36.16	35.95	-6	20,736	-0.03%
2021/06/29	1	35.90	11	36.11	36.00	-10	20,665	-0.05%
2021/06/28	36	36.08	96	35.99	35.70	-60	20,600	-0.29%
2021/06/25	0	0.00	0.4	35.05	34.90	-0.4	20,392	0.00%
2021/06/24	9	35.26	34	35.26	35.20	-25	20,419	-0.12%
2021/06/23	3.1	34.72	0	34.85	34.90	3.1	20,381	0.02%
2021/06/22	9	34.92	45	34.68	34.80	-36	20,363	-0.18%
2021/06/21	13	33.12	19	33.11	33.10	-6	20,081	-0.03%
2021/06/18	44	34.34	10	34.74	34.05	34	19,990	0.17%
2021/06/17	1	35.15	10	35.31	35.50	-9	19,874	-0.05%
2021/06/16	3	35.23	2	34.40	34.40	1	19,897	0.01%
2021/06/15	3	34.78	12	34.62	34.95	-9	19,859	-0.05%
2021/06/11	6	34.74	7	34.65	34.75	-1	19,839	-0.01%
2021/06/10	13	33.55	9	34.23	34.40	4	19,875	0.02%
2021/06/09	12	34.73	20	35.11	34.75	-8	19,765	-0.04%
2021/06/08	98	35.44	101	34.88	35.60	-3	19,769	-0.02%	大賣/
2021/06/07	56	35.23	23	35.37	34.45	33	19,585	0.17%
2021/06/04	62	35.85	102	35.34	35.75	-40	19,347	-0.21%	大賣/
2021/06/03	57	33.87	49.4	33.84	34.60	7.6	18,887	0.04%
2021/06/02	12	32.29	43	32.02	32.60	-31	18,517	-0.17%
2021/06/01	36	30.18	17	30.45	30.40	19	18,543	0.10%
2021/05/31	18	31.35	19	31.48	31.05	-1	18,535	-0.01%
2021/05/28	6	30.52	13	30.80	30.70	-7	18,463	-0.04%
2021/05/27	7	29.94	2	30.60	29.80	5	18,434	0.03%
2021/05/26	14	29.58	27	30.22	30.20	-13	18,487	-0.07%
2021/05/25	15	29.01	3	29.42	29.40	12	18,401	0.07%
2021/05/24	17	29.28	15	29.82	29.20	2	18,168	0.01%
2021/05/21	12	29.38	15	29.81	29.95	-3	18,022	-0.02%
2021/05/20	20	29.72	11	29.40	29.00	9	18,107	0.05%
2021/05/19	16	29.95	12	30.52	30.30	4	18,188	0.02%
2021/05/18	14	29.37	19	28.44	29.40	-5	18,349	-0.03%
2021/05/17	21	27.35	17.5	27.99	27.35	3.5	18,188	0.02%
2021/05/14	23	28.80	18	28.59	29.20	5	17,977	0.03%
2021/05/13	48	29.96	13	30.08	29.70	35	17,710	0.20%
2021/05/12	25	34.84	28.1	34.27	32.95	-3.1	17,292	-0.02%
2021/05/11	14	37.26	22	37.48	36.60	-8	17,010	-0.05%
2021/05/10	33	37.58	38	38.00	37.55	-5	16,568	-0.03%
2021/05/07	57.5	36.36	49.6	36.17	36.85	7.9	15,955	0.05%
2021/05/06	119	37.98	114	38.75	37.50	5	15,245	0.03%	大買/大賣/
2021/05/05	21	35.03	65	36.05	36.75	-44	13,431	-0.33%
2021/05/04	67	34.50	84.4	34.19	33.60	-17.4	12,814	-0.14%
2021/05/03	81	36.21	56	36.94	35.10	25	12,123	0.21%
2021/04/29	50	36.61	49.1	37.21	36.10	0.9	11,486	0.01%
2021/04/28	67	35.43	61.1	35.54	35.15	5.9	10,803	0.05%
2021/04/27	18.5	33.39	31	33.21	33.50	-12.5	10,301	-0.12%
2021/04/26	0	31.85	20	31.90	32.05	-20	10,018	-0.20%
2021/04/23	61	31.19	0	0.00	31.30	61	9,909	0.62%
2021/04/22	57	32.60	34	33.55	32.25	23	9,761	0.24%
2021/04/21	24	31.20	7	31.49	32.05	17	9,331	0.18%
2021/04/20	58	32.99	32	32.34	31.95	26	9,117	0.29%
2021/04/19	35.5	32.89	49	32.96	32.90	-13.5	8,733	-0.15%
2021/04/16	74	31.43	29	31.79	32.15	45	8,371	0.54%
2021/04/15	14	30.99	65	31.18	31.90	-51	7,622	-0.67%
2021/04/14	1	28.85	15	28.70	29.00	-14	6,970	-0.20%
2021/04/13	18	30.12	22	29.73	28.55	-4	6,908	-0.06%
2021/04/12	1	29.55	25	29.10	29.60	-24	6,627	-0.36%
2021/04/09	6	28.35	1	28.35	28.05	5	6,473	0.08%
2021/04/08	0	0.00	10	29.00	28.95	-10	6,338	-0.16%
2021/04/07	0	28.95	1	28.95	28.95	-1	6,264	-0.02%
2021/04/06	1	28.00	0.2	28.25	28.80	0.8	6,217	0.01%
2021/03/31	2	27.80	16	28.16	28.30	-14	6,131	-0.23%
2021/03/30	21	28.20	0	0.00	28.20	21	6,065	0.35%
2021/03/29	22	28.31	9	28.29	28.40	13	6,068	0.21%
2021/03/26	16	28.16	2	28.10	27.90	14	6,077	0.23%
2021/03/25	5	28.05	2	27.88	28.05	3	6,175	0.05%
2021/03/24	4	27.03	0	0.00	27.05	4	6,118	0.07%
2021/03/23	2	27.50	2	27.80	27.40	0	6,102	0.00%
2021/03/22	3	27.02	13	27.23	27.40	-10	6,102	-0.16%
2021/03/19	12	27.03	56	27.12	26.75	-44	6,115	-0.72%
2021/03/18	4	27.83	4.1	27.60	27.60	-0.1	6,037	0.00%
2021/03/17	2	27.70	0.1	27.85	27.80	1.9	6,012	0.03%
2021/03/16	1	28.30	36.2	28.24	28.10	-35.2	6,002	-0.59%
2021/03/15	16	29.34	1	30.00	29.10	15	5,992	0.25%
2021/03/12	14	29.28	16	29.20	29.45	-2	5,911	-0.03%
2021/03/11	19	28.69	1	29.05	28.60	18	5,824	0.31%
2021/03/10	6	28.86	3	28.67	28.80	3	5,809	0.05%
2021/03/09	0	0.00	16.8	28.95	29.25	-16.8	5,727	-0.29%
2021/03/08	17.1	28.43	7	28.90	28.65	10.1	5,635	0.18%
2021/03/05	22	28.65	35	28.86	28.70	-13	5,502	-0.24%
2021/03/04	7	27.96	34.8	27.87	28.05	-27.8	5,106	-0.54%
2021/03/03	19	27.26	12.2	27.36	27.40	6.8	4,923	0.14%
2021/03/02	30	27.02	0	0.00	26.35	30	4,769	0.63%
2021/02/26	33	27.45	26	27.72	27.50	7	4,746	0.15%
2021/02/25	20	27.42	14	27.49	27.35	6	4,651	0.13%
2021/02/24	4	26.93	2	26.78	26.70	2	4,578	0.04%
2021/02/23	4	27.65	3	27.03	27.30	1	4,517	0.02%
2021/02/22	3	25.47	68	25.74	25.75	-65	4,394	-1.48%
2021/02/19	3	25.70	8.2	25.67	25.95	-5.2	4,277	-0.12%
2021/02/18	2.7	25.59	22	25.29	25.45	-19.3	4,096	-0.47%
2021/02/17	0	0.00	9.2	23.88	23.95	-9.2	3,708	-0.25%
2021/02/05	1	21.50	2	21.70	21.80	-1	3,612	-0.03%
2021/02/04	0	0.00	14	21.69	21.60	-14	3,611	-0.39%
2021/02/03	3	21.00	0	0.00	21.05	3	3,653	0.08%
2021/02/02	1	21.50	5	21.54	21.25	-4	3,730	-0.11%
2021/02/01	9	21.28	1	21.15	21.20	8	3,726	0.21%
2021/01/29	3	19.88	2	19.90	20.00	1	3,679	0.03%
2021/01/28	0	0.00	0	20.00	20.10	0	3,749	0.00%
2021/01/27	0	0.00	1	20.50	20.45	-1	3,892	-0.03%
2021/01/26	11	20.35	0	0.00	20.40	11	3,922	0.28%
2021/01/25	0	0.00	1	20.00	20.30	-1	3,936	-0.03%
2021/01/21	5	19.66	4.1	19.60	19.70	0.9	4,016	0.02%
2021/01/20	7.3	19.78	1	19.90	19.70	6.3	4,071	0.15%
2021/01/19	1	20.55	0	0.00	20.45	1	4,203	0.02%
2021/01/18	2	19.75	0	0.00	20.15	2	4,409	0.05%
2021/01/15	8	20.44	10	20.20	20.30	-2	4,465	-0.04%
2021/01/14	0	0.00	2	21.00	21.05	-2	4,514	-0.04%
2021/01/13	0	0.00	5	21.10	21.20	-5	4,530	-0.11%
2021/01/12	2.3	21.04	16	21.03	21.10	-13.7	4,551	-0.30%
2021/01/08	3	21.57	0	21.30	21.45	3	4,633	0.06%
2021/01/07	2	21.50	0.3	21.60	21.70	1.7	4,707	0.04%
2021/01/06	9	21.23	14	21.26	20.85	-5	4,724	-0.11%
2021/01/05	9	22.30	20	22.40	22.25	-11	4,694	-0.23%
2021/01/04	5	22.67	7	23.11	22.70	-2	4,759	-0.04%
2020/12/31	0	0.00	1	23.40	23.30	-1	4,891	-0.02%
2020/12/30	5	23.25	2	23.40	23.30	3	5,292	0.06%
2020/12/29	0	0.00	12	23.04	23.10	-12	5,498	-0.22%
2020/12/28	0	0.00	2	22.98	22.85	-2	5,523	-0.04%
2020/12/25	0	0.00	4	23.00	23.10	-4	5,512	-0.07%
2020/12/24	2	23.25	32	23.07	23.15	-30	5,513	-0.54%
2020/12/23	0	0.00	22	22.70	22.70	-22	5,526	-0.40%
2020/12/22	4.2	23.94	10.8	23.70	22.65	-6.6	5,522	-0.12%
2020/12/21	10	23.90	4	23.69	24.05	6	5,525	0.11%
2020/12/18	4	22.40	1	22.80	22.90	3	5,473	0.05%
2020/12/17	1	22.25	1.4	22.55	22.30	-0.4	5,479	-0.01%
2020/12/16	0	0.00	5	22.70	22.60	-5	5,504	-0.09%
2020/12/15	1	22.45	0	0.00	22.25	1	5,530	0.02%
2020/12/14	0	0.00	1.1	22.30	22.60	-1.1	5,498	-0.02%
2020/12/11	2	22.30	2	22.60	22.15	0	5,478	0.00%
2020/12/10	0	0.00	7	22.76	22.80	-7	5,482	-0.13%
2020/12/09	7.3	22.50	15	22.49	22.55	-7.8	5,504	-0.14%
2020/12/08	1	23.10	5	23.35	23.40	-4	5,541	-0.07%
2020/12/07	9.2	23.45	41	23.45	23.40	-31.8	5,626	-0.57%
2020/12/04	0	0.00	31	23.39	23.35	-31	5,658	-0.55%
2020/12/03	0	0.00	30	22.60	22.65	-30	5,635	-0.53%
2020/12/02	2	22.60	0	0.00	22.70	2	5,729	0.03%
2020/12/01	0	0.00	11	22.58	22.85	-11	5,707	-0.19%
2020/11/27	10	22.50	9	22.46	22.60	1	5,734	0.02%
2020/11/26	5	22.55	7	22.39	22.65	-2	5,721	-0.03%
2020/11/25	2.6	22.23	11	22.37	22.30	-8.4	5,798	-0.14%
2020/11/24	13	22.12	6	22.37	21.85	7	5,722	0.12%
2020/11/23	4	22.00	3	22.03	22.05	1	5,682	0.02%
2020/11/20	1	21.80	7.1	21.92	22.00	-6.1	5,648	-0.11%
2020/11/19	12	21.73	20	22.02	21.95	-8	5,621	-0.14%
2020/11/18	1	21.50	55.2	21.10	21.40	-54.2	5,524	-0.98%
2020/11/17	1	21.00	2	21.05	21.05	-1	5,525	-0.02%
2020/11/16	0	0.00	14	20.75	20.80	-14	5,564	-0.25%
2020/11/13	13	20.79	7	20.91	20.80	6	5,574	0.11%
2020/11/12	6	21.00	5	20.85	21.00	1	5,558	0.02%
2020/11/11	8	20.99	13	20.90	21.25	-5	5,553	-0.09%
2020/11/10	11	19.95	6	20.24	20.35	5	5,446	0.09%
2020/11/09	17.5	19.60	11.1	19.52	19.55	6.4	5,363	0.12%
2020/11/06	9	19.66	2	19.75	19.70	7	5,300	0.13%
2020/11/05	12.1	19.87	0.9	19.65	19.65	11.2	5,281	0.21%
2020/11/04	7	19.76	15	19.55	19.75	-8	5,244	-0.15%
2020/11/03	4	20.49	4	20.40	20.45	0	5,124	0.00%
2020/11/02	4	20.55	15.1	20.29	20.30	-11.1	5,104	-0.22%
2020/10/30	2	20.23	11	20.25	20.25	-9	5,073	-0.18%
2020/10/29	10	20.86	10	20.93	20.90	0	5,040	0.00%
2020/10/28	5	21.24	17	21.49	21.15	-12	4,983	-0.24%
2020/10/27	40	21.30	4	21.40	21.50	36	4,947	0.73%
2020/10/26	29	21.81	4	21.50	22.10	25	4,801	0.52%
2020/10/23	6	20.88	10	20.83	20.85	-4	4,586	-0.09%
2020/10/22	2	20.15	0	0.00	20.00	2	4,538	0.04%
2020/10/21	3	20.80	2	20.90	21.00	1	4,490	0.02%
2020/10/20	1.2	20.58	21	20.90	20.75	-19.8	4,498	-0.44%
2020/10/19	34	20.82	0	0.00	20.90	34	4,468	0.76%
2020/10/16	4	20.55	7	20.54	20.25	-3	4,423	-0.07%
2020/10/15	52	20.75	15	20.76	20.55	37	4,378	0.85%
2020/10/14	2	21.35	4	21.33	21.45	-2	4,292	-0.05%
2020/10/13	6	21.28	13	21.20	21.45	-7	4,260	-0.16%
2020/10/12	4	20.98	8	21.24	21.00	-4	4,170	-0.10%
2020/10/08	17	20.92	7	21.38	20.90	10	4,063	0.25%
2020/10/07	17	20.42	20	20.55	21.20	-3	3,866	-0.08%
2020/10/06	47	19.40	45	19.47	19.85	2	3,458	0.06%
2020/10/05	5	18.25	30	18.40	18.35	-25	3,254	-0.77%
2020/09/30	25	17.63	1	17.60	17.70	24	3,224	0.74%
2020/09/29	1	17.80	10	17.50	17.70	-9	3,224	-0.28%
2020/09/28	10	17.70	12	17.49	17.65	-2	3,219	-0.06%
2020/09/25	5	16.96	0.4	16.90	16.95	4.6	3,212	0.14%
2020/09/24	5	17.00	22	17.20	16.75	-17	3,193	-0.53%
2020/09/23	5	17.80	0	0.00	17.75	5	3,118	0.16%
2020/09/22	9	18.32	35	18.27	18.30	-26	3,029	-0.86%
2020/09/21	1	19.00	0.2	18.90	18.90	0.9	2,980	0.03%
2020/09/18	9	18.75	5	18.90	18.80	4	2,939	0.14%
2020/09/17	5	18.61	7	18.54	18.60	-2	2,885	-0.07%
2020/09/16	1	18.35	7	18.39	18.25	-6	2,875	-0.21%
2020/09/15	10	18.58	5	18.61	18.65	5	2,859	0.17%
2020/09/14	5	18.47	13	18.47	18.40	-8	2,835	-0.28%
2020/09/11	25	19.25	42.5	19.04	18.80	-17.5	2,786	-0.63%
2020/09/10	8	18.95	7	18.91	19.05	1	2,659	0.04%
2020/09/09	11	18.65	22	18.48	18.85	-11	2,554	-0.43%
2020/09/08	0	0.00	8	18.10	18.30	-8	2,463	-0.32%
2020/09/07	21	18.03	50	18.33	18.00	-29	2,454	-1.18%
2020/09/04	2	17.45	22	17.49	17.55	-20	2,392	-0.84%
2020/09/03	2	18.00	13.6	17.70	17.55	-11.6	2,363	-0.49%
2020/09/02	1	17.70	19	17.81	17.75	-18	2,419	-0.75%
2020/09/01	0	0.00	1	17.30	17.50	-1	2,419	-0.04%
2020/08/31	40	17.10	24	17.26	17.55	16	2,417	0.66%
2020/08/28	0	0.00	1	17.00	17.00	-1	2,332	-0.04%
2020/08/27	34	16.85	2	17.10	16.80	32	2,379	1.34%
2020/08/26	2	17.05	0	0.00	17.05	2	2,376	0.08%
2020/08/25	4	16.80	25.5	17.04	17.00	-21.5	2,386	-0.90%
2020/08/24	2	16.95	1	16.90	16.70	1	2,397	0.04%
2020/08/21	1	16.55	10	16.76	16.90	-9	2,395	-0.38%
2020/08/20	21	16.27	1	17.05	16.00	20	2,383	0.84%
2020/08/19	3	17.25	21	17.21	16.95	-18	2,313	-0.78%
2020/08/18	21	16.88	1.1	16.95	17.00	19.9	2,279	0.87%
2020/08/17	35	16.95	7	16.96	16.95	28	2,295	1.22%
2020/08/14	50	16.50	2	16.60	16.55	48	2,266	2.12%
2020/08/13	4	16.40	7	16.41	16.45	-3	2,289	-0.13%
2020/08/12	6	16.52	10	16.40	16.55	-4	2,382	-0.17%
2020/08/11	3	16.52	4.3	16.63	16.50	-1.3	2,379	-0.06%
2020/08/10	0	0.00	3	16.63	16.65	-3	2,390	-0.13%
2020/08/07	10	16.47	23	16.47	16.20	-13	2,368	-0.55%
2020/08/06	0	0.00	6	16.14	16.05	-6	2,359	-0.25%
2020/08/05	0	0.00	0.5	16.10	16.10	-0.5	2,397	-0.02%
2020/08/04	10	15.92	0	0.00	16.20	10	2,456	0.41%
2020/08/03	10	15.32	7	15.31	15.55	3	2,585	0.12%
2020/07/31	10.5	15.56	0	0.00	15.45	10.5	2,621	0.40%
2020/07/30	4.5	15.33	6	15.21	15.30	-1.5	2,611	-0.06%
2020/07/29	6	15.46	2	15.35	15.50	4	2,615	0.15%
2020/07/28	21	15.24	0	0.00	15.10	21	2,643	0.79%
2020/07/27	8	15.56	6	15.80	15.50	2	2,676	0.07%
2020/07/24	2	16.38	1	16.10	16.10	1	2,697	0.04%
2020/07/23	2	16.55	0.2	16.45	16.45	1.8	2,732	0.07%
2020/07/22	11	16.49	1.1	16.40	16.50	9.9	2,801	0.35%
2020/07/21	6	16.53	2	16.75	16.50	4	2,808	0.14%
2020/07/20	4	16.74	0	0.00	16.65	4	2,874	0.14%
2020/07/17	5	16.94	92	16.95	16.95	-87	2,892	-3.01%
2020/07/16	21	17.30	4	17.40	17.40	17	2,929	0.58%
2020/07/15	8	17.10	4	17.05	17.10	4	2,938	0.14%
2020/07/14	3	17.10	0	0.00	17.05	3	2,982	0.10%
2020/07/13	10	17.20	0	0.00	17.20	10	3,013	0.33%
2020/07/10	5	17.20	0	0.00	17.15	5	3,044	0.16%
2020/07/09	7	17.67	10.1	17.62	17.50	-3.1	3,074	-0.10%
2020/07/08	1	17.45	1	17.55	17.45	0	3,203	0.00%
2020/07/07	18	17.47	2	17.55	17.40	16	3,242	0.49%
2020/07/06	13	17.40	15	17.50	17.55	-2	3,300	-0.06%
2020/07/03	2.5	17.36	8	17.49	17.35	-5.5	3,338	-0.16%
2020/07/02	23	17.20	5.8	17.21	17.30	17.2	3,383	0.51%
2020/07/01	77	17.20	0	0.00	17.15	77	3,393	2.27%
2020/06/30	1	17.15	8	17.15	17.15	-7	3,396	-0.21%
2020/06/29	11	17.01	0	0.00	17.05	11	3,425	0.32%
2020/06/24	0.2	17.30	2	17.25	17.30	-1.8	3,442	-0.05%
2020/06/23	9	17.22	2	17.30	17.20	7	3,487	0.20%
2020/06/19	3	17.57	109	17.42	17.70	-106	3,510	-3.02%	大賣/鉅額交易
2020/06/18	10.1	17.45	0	0.00	17.40	10.1	3,527	0.29%
2020/06/17	2	17.53	4	17.58	17.55	-2	3,549	-0.06%
2020/06/16	102.3	17.37	0	0.00	17.35	102.3	3,580	2.86%	大買/鉅額交易
2020/06/15	18	17.01	8	16.84	17.00	10	3,617	0.28%
2020/06/12	15	16.83	2	16.95	16.95	13	3,622	0.36%
2020/06/11	20	17.56	4.2	17.88	17.35	15.8	3,624	0.43%
2020/06/10	11	18.02	11.5	17.99	18.10	-0.5	3,576	-0.01%
2020/06/09	34	18.14	130	17.92	18.05	-96	3,610	-2.66%	大賣/
2020/06/08	5.2	18.09	0	0.00	18.65	5.2	3,549	0.15%
2020/06/05	2	17.58	7	17.39	17.60	-5	3,464	-0.14%
2020/06/04	2	17.40	0	0.00	17.45	2	3,434	0.06%
2020/06/03	1.1	17.20	20	17.15	17.20	-18.9	3,402	-0.56%
2020/06/02	6	16.76	0	0.00	16.85	6	3,333	0.18%
2020/06/01	120	16.73	1	16.65	16.75	119	3,312	3.59%	大買/鉅額交易
2020/05/29	2	16.25	0	0.00	16.25	2	3,282	0.06%
2020/05/28	1.4	16.65	1	16.70	16.70	0.4	3,240	0.01%
2020/05/27	3	16.80	5.5	16.90	16.70	-2.5	3,230	-0.08%
2020/05/26	3	16.65	0	0.00	16.55	3	3,195	0.09%
2020/05/25	1	16.35	0	0.00	16.50	1	3,178	0.03%
2020/05/22	3	16.50	0	17.10	16.35	3	3,168	0.09%
2020/05/21	0	0.00	2	16.70	16.75	-2	3,132	-0.06%
2020/05/20	3	16.58	50	16.66	16.60	-47	3,109	-1.51%
2020/05/19	0	0.00	5	16.94	16.75	-5	3,072	-0.16%
2020/05/18	0.1	16.35	5	16.38	16.35	-4.9	2,971	-0.16%
2020/05/15	1	16.10	4.2	16.09	16.10	-3.2	2,955	-0.11%
2020/05/14	4	16.38	2	16.30	16.20	2	2,924	0.07%
2020/05/13	2	16.65	10	16.25	16.65	-8	2,891	-0.28%
2020/05/12	24.2	16.85	14.8	16.61	16.60	9.4	2,850	0.33%
2020/05/11	8.4	17.11	6	17.08	17.00	2.4	2,791	0.09%
2020/05/08	20.3	16.99	52	16.95	16.80	-31.8	2,712	-1.17%
2020/05/07	6	15.88	17	15.99	16.10	-11	2,564	-0.43%
2020/05/06	4	16.05	1	15.95	16.00	3	2,523	0.12%
2020/05/05	0	0.00	1	15.95	15.95	-1	2,496	-0.04%
2020/05/04	7	15.76	3	15.77	15.70	4	2,468	0.16%
2020/04/30	39	16.35	0	0.00	16.25	39	2,429	1.61%
2020/04/29	3	16.23	0	0.00	16.25	3	2,376	0.13%
2020/04/28	7	15.78	0	0.00	15.95	7	2,312	0.30%
2020/04/27	7	15.30	12	15.39	15.45	-5	2,283	-0.22%
2020/04/24	7	14.87	0	0.00	14.90	7	2,210	0.32%
2020/04/23	5	15.26	4	15.05	15.15	1	2,173	0.05%
2020/04/22	3	14.73	4	14.85	14.85	-1	2,062	-0.05%
2020/04/21	27	15.21	54	15.49	15.05	-27	2,023	-1.33%
2020/04/20	43	15.85	5.3	15.86	15.85	37.7	1,944	1.94%
2020/04/16	4	16.26	40	16.15	16.30	-36	1,847	-1.95%
2020/04/15	13	16.55	4	16.50	16.55	9	1,800	0.50%
2020/04/14	2	16.23	5	16.31	16.40	-3	1,767	-0.17%
2020/04/13	33	16.63	18	16.76	16.30	15	1,730	0.87%
2020/04/10	12	15.78	1	15.80	15.85	11	1,575	0.70%
2020/04/09	26	15.42	13	15.46	15.50	13	1,531	0.85%
2020/04/08	41	15.24	0	0.00	15.35	41	1,460	2.81%
2020/04/07	3	14.83	42	14.95	14.85	-39	1,391	-2.80%
2020/04/06	0.2	14.50	10	14.40	14.55	-9.8	1,335	-0.73%
2020/04/01	15	14.52	0	0.00	14.50	15	1,306	1.15%
2020/03/30	41	14.20	0	0.00	14.20	41	1,267	3.23%
2020/03/27	4.1	14.50	47	14.36	14.55	-42.9	1,236	-3.47%
2020/03/26	7	14.15	1.2	14.04	14.15	5.8	1,187	0.49%
2020/03/25	0	0.00	0.9	14.15	14.15	-0.9	1,192	-0.08%
2020/03/24	0	0.00	32	13.65	13.70	-32	1,164	-2.75%
2020/03/23	80.1	13.09	0	0.00	12.90	80.1	1,142	7.01%
2020/03/20	5	14.04	0.4	14.10	14.00	4.6	1,106	0.42%
2020/03/19	7	13.59	2	13.60	13.55	5	1,057	0.47%
2020/03/18	3.1	15.63	1	15.50	15.05	2.1	1,021	0.21%
2020/03/17	13	16.14	0	0.00	15.85	13	1,027	1.27%
2020/03/16	3	17.07	3	17.22	17.25	0	1,026	0.00%
2020/03/13	23	17.24	1	17.30	17.80	22	1,040	2.12%
2020/03/12	18	19.53	10	19.59	19.10	8	1,037	0.77%
2020/03/11	10	20.50	0	0.00	20.25	10	1,054	0.95%
2020/03/10	6	20.25	0.3	20.50	20.25	5.7	1,055	0.54%
2020/03/09	9	20.91	7	20.91	20.65	2	1,041	0.19%
2020/03/05	1	21.65	3	21.63	21.55	-2	1,025	-0.20%
2020/03/04	0	0.00	1	21.35	21.30	-1	1,032	-0.10%
2020/03/03	0	0.00	3	21.40	21.35	-3	1,049	-0.29%
2020/03/02	2	21.30	10	21.22	21.15	-8	1,069	-0.75%
2020/02/27	6	21.55	0	0.00	21.45	6	1,119	0.54%
2020/02/26	2	21.53	2.9	21.60	21.60	-0.9	1,168	-0.08%
2020/02/25	3	21.70	0.3	21.85	21.70	2.7	1,173	0.23%
2020/02/20	3	22.25	0	0.00	22.30	3	1,190	0.25%
2020/02/19	1	22.10	0	0.00	22.20	1	1,191	0.08%
2020/02/18	2	22.05	0	22.05	22.05	2	1,238	0.16%
2020/02/17	2	21.98	0.2	22.05	22.00	1.8	1,249	0.14%
2020/02/14	2	22.25	2	22.27	22.20	0	1,267	0.00%
2020/02/13	2.9	22.32	2	22.23	22.25	0.9	1,276	0.07%
2020/02/12	0	0.00	5	22.08	22.20	-5	1,297	-0.39%
2020/02/10	4	21.61	3	21.63	21.55	1	1,347	0.07%
2020/02/07	0.6	22.20	0.2	22.20	22.20	0.4	1,355	0.03%
2020/02/06	3.2	22.17	0.1	22.40	22.35	3.1	1,369	0.22%
2020/02/05	3.3	22.22	0	0.00	22.35	3.3	1,383	0.24%
2020/02/04	2	22.18	0	0.00	22.35	2	1,397	0.14%
2020/02/03	6	22.14	2.1	22.78	22.10	3.9	1,403	0.28%
2020/01/31	17	22.97	0	0.00	23.00	17	1,380	1.23%
2020/01/30	11	23.22	43.4	23.25	23.00	-32.4	1,381	-2.34%
2020/01/20	2	24.15	0	0.00	24.20	2	1,343	0.15%
2020/01/17	1	24.10	0	0.00	24.10	1	1,344	0.07%
2020/01/16	0	0.00	10	24.00	24.00	-10	1,362	-0.73%
2020/01/15	3	24.03	3	24.00	24.05	0	1,384	0.00%
2020/01/14	2	24.05	11	24.00	24.05	-9	1,402	-0.64%
2020/01/13	4	24.01	0	0.00	24.00	4	1,449	0.28%
2020/01/10	0	0.00	20	23.95	23.95	-20	1,475	-1.36%
2020/01/09	1	23.90	0.2	23.90	23.90	0.8	1,488	0.05%
2020/01/08	2	23.85	0	0.00	23.80	2	1,491	0.13%
2020/01/07	6	23.99	0	0.00	23.90	6	1,480	0.41%
2020/01/06	0	0.00	10	24.05	24.10	-10	1,468	-0.68%
2020/01/03	2	24.05	3.8	24.06	24.10	-1.8	1,470	-0.12%
2020/01/02	0	0.00	0.3	24.15	24.10	-0.3	1,470	-0.02%
2019/12/30	2	24.10	6	24.30	24.15	-4	1,492	-0.27%
2019/12/27	0.2	24.10	0	0.00	24.20	0.2	1,492	0.01%
2019/12/26	0	24.10	1	24.10	24.10	-1	1,503	-0.06%
2019/12/24	0	0.00	0	24.10	24.10	0	1,562	0.00%
2019/12/20	6	24.01	0	0.00	24.00	6	1,578	0.38%
2019/12/19	2	24.13	0.2	24.15	24.15	1.8	1,554	0.12%
2019/12/17	10	24.10	0	0.00	24.15	10	1,558	0.64%
2019/12/16	0.2	24.10	1	24.15	24.10	-0.8	1,568	-0.05%
2019/12/13	5	24.13	0	0.00	24.10	5	1,582	0.32%
2019/12/12	3	24.08	3.1	24.05	24.20	-0.1	1,578	-0.01%
2019/12/11	4	24.03	0.1	24.10	24.05	3.9	1,561	0.25%
2019/12/10	3	24.00	0	0.00	24.00	3	1,513	0.20%
2019/12/09	1	24.00	2	24.20	24.00	-1	1,478	-0.07%
2019/12/06	9.3	24.25	2.2	24.19	24.10	7.1	1,423	0.50%
2019/12/04	0	0.00	0.1	24.20	24.15	-0.1	1,403	-0.01%
2019/12/02	0.3	24.35	0	0.00	24.30	0.3	1,414	0.02%
2019/11/28	1	24.60	0	0.00	24.50	1	1,425	0.07%
2019/11/27	2	24.83	0	0.00	24.90	2	1,464	0.14%
2019/11/26	1.4	25.11	5	24.94	25.10	-3.6	1,480	-0.24%
2019/11/25	2	24.73	16	24.59	24.80	-14	1,440	-0.97%
2019/11/22	0.1	24.05	0.4	24.05	24.15	-0.3	1,402	-0.02%
2019/11/21	2.4	24.12	0	0.00	24.20	2.4	1,433	0.17%
2019/11/20	2.1	24.05	0.2	24.05	24.05	1.9	1,450	0.13%
2019/11/19	1	24.05	0	0.00	24.00	1	1,469	0.07%
2019/11/18	2	24.13	0	0.00	24.00	2	1,477	0.14%
2019/11/15	1	24.00	14	24.05	24.00	-13	1,494	-0.87%
2019/11/14	1	23.85	21	23.90	23.90	-20	1,465	-1.36%
2019/11/13	6	23.83	2	24.00	23.95	4	1,474	0.27%
2019/11/12	1	24.10	0	0.00	24.15	1	1,474	0.07%
2019/11/11	2	24.05	0	0.00	24.00	2	1,486	0.13%
2019/11/08	4	24.21	7	24.20	24.25	-3	1,488	-0.20%
2019/11/07	1	24.50	2	24.45	24.30	-1	1,483	-0.07%
2019/11/06	10	24.70	1	24.60	24.65	9	1,454	0.62%
2019/11/05	0	0.00	2	24.55	24.65	-2	1,440	-0.14%
2019/11/04	5	24.45	7	24.46	24.55	-2	1,442	-0.14%
2019/11/01	12	24.15	0	0.00	24.30	12	1,435	0.84%
2019/10/31	5	24.34	0	0.00	24.25	5	1,435	0.35%
2019/10/29	4	24.33	0	0.00	24.25	4	1,438	0.28%
2019/10/28	0	0.00	10.2	24.50	24.45	-10.2	1,436	-0.71%
2019/10/24	1	24.25	0	0.00	24.30	1	1,424	0.07%
2019/10/23	3	24.30	0	0.00	24.35	3	1,411	0.21%
2019/10/22	2	24.50	0	0.00	24.55	2	1,399	0.14%
2019/10/21	7	24.95	0	0.00	24.80	7	1,389	0.50%
2019/10/18	2	24.58	0	0.00	25.45	2	1,345	0.15%
2019/10/17	2	24.58	0	0.00	24.65	2	1,324	0.15%
2019/10/16	1	24.45	0	0.00	24.30	1	1,318	0.08%
2019/10/14	0	0.00	19	24.23	24.25	-19	1,329	-1.43%
2019/10/09	1	23.90	0	0.00	24.05	1	1,350	0.07%
2019/10/08	0	0.00	1	24.05	24.05	-1	1,344	-0.07%
2019/10/07	2	23.98	1	23.90	24.05	1	1,331	0.08%
2019/10/03	4	23.89	0	0.00	24.00	4	1,305	0.31%
2019/10/02	7	24.00	0	0.00	24.05	7	1,298	0.54%
2019/10/01	6	24.05	0	0.00	24.15	6	1,284	0.47%
2019/09/27	19.3	24.20	10	24.50	24.00	9.3	1,262	0.74%
2019/09/26	6	24.90	0	0.00	24.85	6	1,216	0.49%
2019/09/25	2	25.10	4	25.06	25.15	-2	1,206	-0.17%
2019/09/24	5	25.05	0	0.00	25.05	5	1,199	0.42%
2019/09/23	22	25.33	15	25.33	25.30	7	1,188	0.59%
2019/09/19	2	25.10	0	0.00	25.10	2	1,158	0.17%
2019/09/18	3	25.05	0	25.05	25.05	3	1,144	0.26%
2019/09/17	2	24.70	0	0.00	24.70	2	1,127	0.18%
2019/09/16	1	24.80	0	0.00	24.80	1	1,119	0.09%
2019/09/12	2	24.45	0.2	24.45	24.45	1.8	1,104	0.16%
2019/09/10	3	24.33	6	24.40	24.45	-3	1,101	-0.27%
2019/09/09	4	24.50	0	0.00	24.55	4	1,097	0.36%
2019/09/06	2	24.30	1	24.45	24.75	1	1,080	0.09%
2019/09/05	4	24.20	0.4	24.20	24.20	3.6	1,053	0.34%
2019/09/03	1	24.15	3	24.28	24.15	-2	1,036	-0.19%
2019/09/02	20	24.20	0	0.00	24.20	20	1,028	1.94%
2019/08/30	24	24.02	0	0.00	23.85	24	1,006	2.38%
2019/08/29	4	24.80	0	0.00	24.95	4	950	0.42%
2019/08/28	2	24.70	0.4	24.70	24.60	1.6	912	0.17%
2019/08/27	9	24.86	3	24.80	24.75	6	887	0.68%
2019/08/26	46	25.01	4	25.05	24.90	42	868	4.84%
2019/08/23	2	25.45	4	25.35	25.55	-2	835	-0.24%
2019/08/22	0	0.00	0	25.35	25.20	0	807	0.00%
2019/08/20	1	25.20	0	0.00	25.20	1	786	0.13%
2019/08/19	1	25.05	1	24.90	25.00	0	766	0.00%
2019/08/16	5	24.71	0	0.00	24.75	5	747	0.67%
2019/08/15	9	24.63	2	24.75	24.60	7	734	0.95%
2019/08/14	1	25.20	1	25.20	25.05	0	710	0.00%
2019/08/13	5	24.95	0	0.00	24.95	5	692	0.72%
2019/08/12	2	25.35	0	0.00	25.25	2	679	0.29%
2019/08/08	1	25.45	0.4	25.60	25.40	0.7	662	0.10%
2019/08/07	2	25.45	0	25.65	25.40	2	663	0.30%
2019/08/06	5	25.37	0	25.80	25.45	5	670	0.75%
2019/08/05	2	26.18	5	26.03	26.00	-3	660	-0.45%
2019/08/02	7	26.62	0	0.00	26.65	7	645	1.08%
2019/08/01	2	26.95	12	27.00	26.95	-10	636	-1.57%
2019/07/31	2	27.00	2	27.00	27.05	0	634	0.00%
2019/07/26	4	27.25	0	0.00	27.35	4	641	0.62%
2019/07/25	0	0.00	1	27.30	27.25	-1	645	-0.16%
2019/07/24	0	0.00	3	27.40	27.30	-3	643	-0.47%
2019/07/23	6	27.38	0	0.00	27.45	6	637	0.94%
2019/07/22	1	27.45	0	0.00	27.40	1	638	0.16%
2019/07/16	2	28.08	11	28.02	27.95	-9	652	-1.38%
2019/07/15	15	28.18	1	28.30	28.30	14	660	2.12%
2019/07/12	0	27.70	0	0.00	27.70	0	676	0.01%
2019/07/10	0	0.00	0.1	27.65	27.75	-0.1	790	-0.02%
2019/07/09	3	27.60	0	0.00	27.60	3	797	0.38%
2019/07/05	0	0.00	0.5	27.70	27.70	-0.5	798	-0.06%
2019/07/03	0.4	27.65	4.2	27.74	27.70	-3.8	805	-0.48%
2019/07/01	0	0.00	0.2	27.65	27.75	-0.2	817	-0.02%
2019/06/27	6.3	27.67	1	27.65	27.70	5.3	829	0.64%
2019/06/26	0	0.00	0.4	27.60	27.70	-0.4	837	-0.05%
2019/06/24	2	27.90	0	27.75	27.75	2	844	0.23%
2019/06/20	0	0.00	5	27.60	27.60	-5	843	-0.59%
2019/06/19	3	27.50	1	27.50	27.50	2	852	0.23%
2019/06/13	1	27.35	0	27.35	27.35	1	918	0.11%
2019/06/10	0	0.00	0.3	27.45	27.60	-0.3	1,029	-0.03%
2019/06/05	3	27.90	1	27.90	27.75	2	1,094	0.18%
2019/06/03	6	27.80	0	0.00	27.80	6	1,103	0.54%
2019/05/31	0	0.00	1.7	28.05	28.05	-1.7	1,115	-0.15%
2019/05/30	1	28.10	0	0.00	28.05	1	1,112	0.09%
2019/05/29	0	0.00	1	28.15	28.05	-1	1,110	-0.09%
2019/05/28	3	28.02	0	0.00	28.15	3	1,109	0.27%
2019/05/27	1	27.85	5	27.85	27.80	-4	1,089	-0.37%
2019/05/24	3	27.50	0	0.00	27.65	3	1,091	0.27%
2019/05/23	1	27.55	1	27.55	27.65	0	1,092	0.00%
2019/05/22	1	27.75	0	0.00	27.65	1	1,094	0.09%
2019/05/21	1	27.55	0	0.00	27.60	1	1,097	0.09%
2019/05/20	2	27.35	1	27.35	27.15	1	1,094	0.09%
2019/05/17	3	27.02	0.6	27.25	26.95	2.4	1,090	0.22%
2019/05/16	1	27.25	0	0.00	27.40	1	1,078	0.09%
2019/05/15	4	27.46	1	27.50	27.45	3	1,075	0.28%
2019/05/14	12	26.93	2.2	26.90	27.40	9.8	1,073	0.92%
2019/05/13	4	27.50	0	0.00	27.40	4	1,057	0.38%
2019/05/10	8	27.87	0	0.00	27.85	8	1,053	0.76%
2019/05/09	2	28.25	0	0.00	28.25	2	1,040	0.19%
2019/05/08	1	28.35	0	0.00	28.65	1	1,031	0.10%
2019/05/07	1	28.20	0	0.00	28.40	1	1,023	0.10%
2019/05/06	9	28.39	0	0.00	28.30	9	1,018	0.88%
2019/05/03	0	0.00	9	28.93	28.85	-9	1,009	-0.89%
2019/05/02	2	28.50	0	0.00	28.55	2	987	0.20%
2019/04/30	11	28.25	0	0.00	28.45	11	983	1.12%
2019/04/29	0	0.00	5	28.41	28.50	-5	977	-0.51%
2019/04/26	13	28.22	0	0.00	28.30	13	970	1.34%
2019/04/25	0	0.00	0	28.80	28.75	0	967	0.00%
2019/04/24	1	29.00	0	0.00	28.85	1	962	0.10%
2019/04/22	1	29.25	0	0.00	29.20	1	939	0.11%
2019/04/19	3	28.92	10	29.05	28.90	-7	922	-0.76%
2019/04/18	6	29.25	0	0.00	29.10	6	904	0.66%
2019/04/17	0	0.00	6	28.78	28.95	-6	864	-0.69%
2019/04/16	4	28.21	8	28.52	28.30	-4	809	-0.49%
2019/04/02	3	27.65	0	0.00	27.60	3	706	0.42%
2019/04/01	4	27.78	22	27.74	27.80	-18	698	-2.58%
2019/03/27	0	0.00	1	27.25	27.30	-1	672	-0.15%
2019/03/26	1	27.30	0	27.30	27.30	1	663	0.15%
2019/03/25	2	27.20	0	0.00	27.25	2	655	0.30%
2019/03/22	2	27.35	0	0.00	27.30	2	649	0.31%
2019/03/21	0	0.00	1	27.35	27.40	-1	637	-0.16%
2019/03/19	8	27.30	0.2	27.30	27.30	7.8	618	1.26%
2019/03/18	27	27.24	0	0.00	27.25	27	610	4.42%
2019/03/14	1	27.90	0	0.00	27.90	1	469	0.21%
2019/03/13	2	28.05	0	0.00	28.10	2	463	0.43%
2019/03/12	0	0.00	1	28.75	28.50	-1	455	-0.22%
2019/03/11	1	28.80	1	28.65	28.95	0	436	0.00%
2019/03/08	1	28.00	0	0.00	28.15	1	404	0.25%
2019/03/04	0	0.00	27.4	28.26	28.30	-27.4	419	-6.53%
2019/02/27	2	28.13	0	0.00	28.25	2	418	0.48%
2019/02/26	1	28.25	0	0.00	28.20	1	428	0.23%
2019/02/22	2	28.10	0	28.15	28.10	2	421	0.47%
2019/02/20	0	0.00	0	28.40	28.40	0	422	0.00%
2019/02/18	0	0.00	5	27.81	27.85	-5	416	-1.20%
2019/02/11	0	0.00	0.1	28.15	28.30	-0.1	407	-0.04%
2019/01/30	6	27.94	0	0.00	27.95	6	400	1.50%
2019/01/29	1	27.80	0	0.00	28.10	1	404	0.25%
2019/01/28	0	0.00	1	28.15	28.15	-1	402	-0.25%
2019/01/25	1	28.00	0	0.00	28.25	1	405	0.25%
2019/01/23	0	0.00	0.2	27.95	27.95	-0.2	397	-0.05%
2019/01/22	0	0.00	0	28.10	28.20	0	402	0.00%
2019/01/18	0	0.00	0.5	28.15	28.30	-0.5	409	-0.13%
2019/01/16	0	0.00	0.1	27.65	27.65	-0.1	423	-0.02%
2019/01/15	1	27.65	0	27.75	27.85	1	426	0.23%
2019/01/14	0	0.00	1	28.15	27.65	-1	431	-0.23%
2019/01/11	0	0.00	1	28.05	28.00	-1	444	-0.22%
2019/01/10	0	0.00	5	27.74	27.65	-5	446	-1.12%
2019/01/09	0	0.00	16	27.72	27.85	-16	448	-3.57%
2019/01/04	3	27.10	0	0.00	27.15	3	498	0.60%
2019/01/03	0	0.00	2	26.95	27.00	-2	522	-0.38%
2018/12/27	2	27.00	0	0.00	26.95	2	563	0.35%
2018/12/26	1	26.90	0	0.00	26.80	1	582	0.17%
2018/12/22	1	26.75	0	0.00	26.80	1	648	0.15%
2018/12/19	3	27.50	0	27.65	27.65	3	710	0.42%
2018/12/13	1	27.75	0.1	27.80	27.80	0.9	826	0.11%
2018/12/12	0	0.00	1	27.60	27.80	-1	837	-0.12%
2018/12/07	1	27.35	0	0.00	27.45	1	841	0.12%
2018/12/06	3	27.22	0	0.00	27.35	3	845	0.36%
2018/11/30	1	27.45	3	27.45	27.40	-2	859	-0.23%
2018/11/29	0	0.00	0.2	27.50	27.40	-0.2	850	-0.02%
2018/11/28	2	26.95	0.3	27.20	27.15	1.7	841	0.20%
2018/11/27	3	26.85	0	0.00	26.70	3	833	0.36%
2018/11/16	8	28.50	8.6	28.39	28.35	-0.6	811	-0.07%
2018/11/14	10	28.65	0	0.00	28.60	10	805	1.24%
2018/11/12	0	0.00	16	28.60	28.65	-16	814	-1.96%
2018/11/09	1	29.10	1	28.90	28.80	0	816	0.00%
2018/11/08	0	0.00	19	29.14	29.25	-19	815	-2.33%
2018/10/29	2	28.00	0	0.00	28.00	2	833	0.24%
2018/10/25	0	0.00	1	28.45	28.40	-1	828	-0.12%
2018/10/24	1	28.80	0	0.00	28.90	1	829	0.12%
2018/10/23	1	29.80	0	0.00	29.30	1	816	0.12%
2018/10/19	0	0.00	2	30.10	30.00	-2	807	-0.25%
2018/10/17	0	0.00	1	30.60	30.35	-1	800	-0.12%
2018/10/16	6	30.40	0	0.00	30.60	6	793	0.76%
2018/10/15	2	30.38	0	0.00	30.50	2	782	0.26%
2018/10/12	1	30.20	1	30.70	31.65	0	765	0.00%
2018/10/11	2	31.10	3	31.08	30.95	-1	755	-0.13%
2018/10/09	2	33.00	0	0.00	33.20	2	738	0.27%
2018/10/05	10	33.20	0	0.00	33.25	10	725	1.38%
2018/10/03	0	0.00	10.1	33.55	33.55	-10.1	695	-1.46%
2018/10/02	1	34.60	1	34.55	34.60	0	669	0.00%
2018/10/01	0	0.00	2.6	34.79	34.75	-2.6	668	-0.39%
2018/09/28	0	0.00	10	34.40	33.90	-10	645	-1.55%
2018/09/27	3	34.40	0	0.00	34.45	3	626	0.48%
2018/09/26	2	34.10	0	0.00	34.30	2	617	0.32%
2018/09/25	0	0.00	2	34.03	34.40	-2	600	-0.33%
2018/09/21	0	0.00	10.2	32.93	33.40	-10.2	558	-1.82%
2018/09/20	11	31.75	1	32.00	31.90	10	536	1.86%
2018/09/18	2	31.60	6	31.95	32.00	-4	534	-0.75%
2018/09/14	0	0.00	3	31.57	31.80	-3	529	-0.57%
2018/09/13	0	0.00	2	31.55	31.60	-2	530	-0.38%
2018/09/12	2	30.80	3	31.17	31.40	-1	525	-0.19%
2018/09/11	0	0.00	2	31.08	31.30	-2	528	-0.38%
2018/09/10	12	30.43	0	30.50	30.40	12	519	2.31%
2018/09/06	0	0.00	0.2	31.00	31.00	-0.2	518	-0.05%
2018/09/05	2	31.70	0.1	31.35	31.40	1.9	515	0.37%
2018/09/04	0	0.00	2.5	31.90	31.95	-2.5	517	-0.48%
2018/09/03	1	31.90	1	32.20	31.85	0	518	0.00%
2018/08/31	2	31.75	0	0.00	32.00	2	512	0.39%
2018/08/29	0	0.00	2	31.85	31.65	-2	507	-0.39%
2018/08/28	2	31.50	0	0.00	31.80	2	511	0.39%
2018/08/24	0	0.00	6	31.25	31.30	-6	523	-1.15%
2018/08/20	1	30.55	0	0.00	30.55	1	552	0.18%
2018/08/17	0	0.00	39	31.45	31.05	-39	549	-7.10%
2018/08/16	0	0.00	2	31.20	31.25	-2	554	-0.36%
2018/08/15	0	0.00	1	31.50	31.70	-1	559	-0.18%
2018/08/14	0	0.00	11.1	31.70	31.65	-11.1	569	-1.94%
2018/08/13	0	0.00	1	31.55	31.40	-1	589	-0.17%
2018/08/10	2	31.40	0	0.00	31.85	2	590	0.34%
2018/08/09	1	31.60	0	0.00	31.50	1	594	0.17%
2018/08/08	0	0.00	3.2	31.84	31.80	-3.2	598	-0.54%
2018/08/07	7	31.96	0	0.00	31.75	7	610	1.15%
2018/08/06	0	0.00	2.2	32.19	32.10	-2.2	640	-0.35%
2018/08/03	1	32.00	1	32.00	32.10	0	694	0.00%
2018/08/01	1	31.90	0	0.00	32.00	1	704	0.14%
2018/07/31	0	0.00	2	32.00	32.00	-2	712	-0.28%
2018/07/25	3	31.58	0.2	31.20	31.40	2.8	762	0.37%
2018/07/20	0	0.00	0	30.95	31.10	0	793	0.00%
2018/07/19	0	0.00	1	30.90	31.20	-1	797	-0.13%
2018/07/17	0	0.00	0	30.85	30.80	0	790	0.00%
2018/07/16	0	0.00	24.7	31.05	31.00	-24.7	783	-3.15%
2018/07/11	1	31.20	0	0.00	31.05	1	793	0.13%
2018/07/05	1	31.95	2	32.20	32.00	-1	782	-0.13%
2018/07/04	0	0.00	3	32.03	32.30	-3	786	-0.38%
2018/07/03	2	31.83	0	0.00	31.55	2	802	0.25%
2018/07/02	2	32.35	0	0.00	32.10	2	802	0.25%
2018/06/29	0	0.00	47	32.67	32.80	-47	795	-5.91%
2018/06/28	1	31.70	1	31.90	31.45	0	769	0.00%
2018/06/22	6	30.65	0	0.00	30.55	6	803	0.75%
2018/06/20	1	30.95	1	31.15	31.10	0	849	0.00%
2018/06/19	2	31.55	0	0.00	31.80	2	857	0.23%
2018/06/15	4	31.63	6	32.05	32.00	-2	874	-0.23%
2018/06/13	0	0.00	3	31.93	31.90	-3	883	-0.34%
2018/06/11	0	0.00	0.3	31.65	31.65	-0.3	907	-0.03%
2018/06/08	0	0.00	1	31.85	31.85	-1	918	-0.11%
2018/06/07	0	0.00	1	31.75	31.75	-1	925	-0.11%
2018/06/05	2	31.95	0	0.00	31.85	2	932	0.21%
2018/06/04	0	0.00	117	31.44	32.05	-117	930	-12.57%	大賣/鉅額交易
2018/06/01	7	31.34	0	0.00	31.30	7	921	0.76%
2018/05/31	116	31.03	0	0.00	31.50	116	922	12.57%	大買/鉅額交易
2018/05/30	2	30.25	0	0.00	30.20	2	911	0.22%
2018/05/29	14	30.60	1	30.55	30.55	13	921	1.41%
2018/05/28	2	31.05	0	0.00	30.95	2	925	0.22%
2018/05/25	4	31.45	0	0.00	31.35	4	925	0.43%
2018/05/24	12	31.62	1	31.65	31.65	11	927	1.19%
2018/05/23	27	32.56	0	0.00	32.30	27	919	2.94%
2018/05/22	2	32.90	5	32.80	32.85	-3	915	-0.33%
2018/05/21	1	32.95	8	32.89	32.70	-7	919	-0.76%
2018/05/18	0	0.00	2	32.25	32.30	-2	922	-0.22%
2018/05/16	0	0.00	0.1	32.05	32.20	-0.1	954	-0.01%
2018/05/14	6	32.32	11	32.72	31.90	-5	995	-0.50%
2018/05/11	0	0.00	27	31.93	32.00	-27	988	-2.73%
2018/05/10	0	0.00	1.2	30.13	30.20	-1.2	939	-0.13%
2018/05/08	0	0.00	0.1	29.95	30.10	-0.1	967	-0.01%
2018/05/07	0.1	29.90	0	0.00	30.00	0.1	973	0.01%
2018/05/04	3	30.10	0.1	29.90	30.00	2.9	989	0.29%
2018/04/30	1	29.85	0	0.00	29.90	1	1,013	0.10%
2018/04/25	1.1	30.10	0	0.00	30.10	1.1	1,046	0.11%
2018/04/23	0	30.20	0.5	30.20	30.20	-0.5	1,066	-0.04%
2018/04/17	0	0.00	0.5	29.85	29.85	-0.5	1,123	-0.04%
2018/04/10	15	30.15	0	0.00	30.20	15	1,284	1.17%
2018/03/29	1	29.75	0	0.00	29.75	1	1,375	0.07%
2018/03/27	1	29.65	0	0.00	29.50	1	1,380	0.07%
2018/03/23	11	29.54	3	29.47	29.65	8	1,396	0.57%
2018/03/22	4	30.74	1	30.60	30.60	3	1,390	0.22%
2018/03/21	2.2	30.90	0	0.00	30.80	2.2	1,393	0.16%
2018/03/20	3	31.00	0	0.00	31.00	3	1,393	0.22%
2018/03/19	3	31.37	0.1	31.45	31.45	2.9	1,395	0.21%
2018/03/16	3	32.00	3	32.20	32.00	0	1,411	0.00%
2018/03/15	1	33.20	0	0.00	33.20	1	1,402	0.07%
2018/03/09	0.1	31.85	0.1	31.85	31.85	0	1,453	0.00%
2018/03/08	0	31.85	0	0.00	31.75	0	1,482	0.00%
2018/03/07	1	31.60	0	0.00	31.55	1	1,518	0.07%
2018/03/06	0	0.00	0.4	31.80	31.80	-0.4	1,555	-0.02%
2018/03/05	0	0.00	5	32.00	31.90	-5	1,594	-0.31%
2018/03/02	1	32.25	0	32.30	32.20	1	1,659	0.06%
2018/02/26	0	0.00	0.2	32.80	32.70	-0.2	1,762	-0.01%
2018/02/22	1	32.70	0	0.00	32.80	1	1,789	0.06%
2018/02/21	0.4	32.55	0.1	32.55	32.60	0.3	1,805	0.02%
2018/02/09	63	31.34	0	0.00	31.40	63	1,789	3.52%
2018/02/07	1	32.60	0	32.65	32.65	1	1,787	0.06%
2018/02/06	2	33.78	0	0.00	32.40	2	1,809	0.11%
2018/01/31	0	0.00	0.1	35.70	35.85	-0.1	1,828	-0.01%
2018/01/29	1	35.20	0	0.00	35.20	1	1,799	0.06%
2018/01/26	0.2	35.50	0	0.00	35.50	0.2	1,777	0.01%
2018/01/25	0	0.00	1	35.45	35.80	-1	1,764	-0.06%
2018/01/24	1	35.20	0	0.00	35.45	1	1,754	0.06%
2018/01/23	11	35.81	5	36.13	35.80	6	1,735	0.35%
2018/01/22	3	36.55	1	36.60	36.60	2	1,712	0.12%
2018/01/19	2	37.15	10	37.10	37.10	-8	1,709	-0.47%
2018/01/18	0	0.00	2	37.18	37.20	-2	1,699	-0.12%
2018/01/17	0	0.00	1	37.20	37.20	-1	1,692	-0.06%
2018/01/15	0	0.00	2	37.15	37.20	-2	1,666	-0.12%
2018/01/12	0	0.00	3.4	37.06	37.35	-3.4	1,681	-0.20%
2018/01/11	1	36.95	0	0.00	37.00	1	1,668	0.06%
2018/01/10	2	37.33	0	0.00	37.00	2	1,659	0.12%
2018/01/09	0	0.00	4	37.71	37.85	-4	1,627	-0.25%
2018/01/08	1	36.90	0	0.00	37.00	1	1,586	0.06%
2018/01/04	5	37.35	12	37.42	37.55	-7	1,597	-0.44%
2018/01/03	6	37.20	11	37.38	37.35	-5	1,601	-0.31%
2018/01/02	1	37.00	0	0.00	37.50	1	1,592	0.06%