台橡 (2103)-統一-台中券商分點個股進出

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

台橡

(2103)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

台橡 (2103)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	32	23.50	0	0.00	23.45	32	1,824	1.75%
2024/11/19	10	23.52	0	0.00	23.70	10	1,820	0.55%
2024/11/18	10	23.50	0	0.00	23.75	10	1,815	0.55%
2024/11/15	2	23.30	0	0.00	23.35	2	1,799	0.11%
2024/11/14	16	22.99	0	0.00	23.10	16	1,791	0.89%
2024/11/13	7	23.52	0	0.00	23.65	7	1,765	0.40%
2024/11/12	8.5	23.59	0	0.00	23.65	8.5	1,784	0.47%
2024/11/11	17	23.71	0	0.00	23.90	17	1,790	0.95%
2024/11/08	34	23.98	0	0.00	23.80	34	1,813	1.88%
2024/11/07	13	24.41	10	24.67	24.35	3	1,810	0.17%
2024/11/06	23	24.33	0	0.00	24.20	23	1,809	1.27%
2024/11/04	0	0.00	14	25.01	24.90	-14	1,811	-0.77%
2024/11/01	0	0.00	4	24.63	24.70	-4	1,857	-0.22%
2024/10/29	9	24.37	0	0.00	24.45	9	1,839	0.49%
2024/10/28	25	24.63	38	24.53	24.65	-13	1,797	-0.72%
2024/10/25	23	23.71	0	0.00	23.70	23	1,737	1.32%
2024/10/24	0	0.00	4	24.08	23.90	-4	1,754	-0.23%
2024/10/23	8	23.69	0	0.00	23.75	8	1,766	0.45%
2024/10/22	6	23.77	0	0.00	23.80	6	1,795	0.33%
2024/10/21	2	24.13	0	0.00	24.10	2	1,795	0.11%
2024/10/16	0	0.00	3	24.45	24.40	-3	1,910	-0.16%
2024/10/14	0	0.00	1	24.80	24.60	-1	1,881	-0.05%
2024/10/09	0	0.00	5	25.55	24.40	-5	1,884	-0.27%
2024/10/08	0	0.00	46	25.31	25.35	-46	1,819	-2.53%
2024/10/07	9	24.32	162	24.65	24.75	-153	1,678	-9.12%	大賣/鉅額交易
2024/10/04	1	23.60	2	23.85	23.85	-1	1,549	-0.06%
2024/10/01	0	23.80	5	23.90	23.75	-5	1,574	-0.32%
2024/09/30	0	0.00	8	23.68	23.80	-8	1,590	-0.50%
2024/09/27	0	0.00	13	23.41	23.45	-13	1,586	-0.82%
2024/09/26	0	0.00	2	23.38	23.10	-2	1,575	-0.13%
2024/09/25	0	0.00	3	23.25	23.15	-3	1,596	-0.19%
2024/09/20	10	22.95	0	23.00	23.10	10	1,623	0.62%
2024/09/19	2	22.90	0	0.00	22.95	2	1,638	0.12%
2024/09/18	0	0.00	11	23.14	22.80	-11	1,651	-0.67%
2024/09/16	0	0.00	4	22.65	22.70	-4	1,656	-0.24%
2024/09/13	0	0.00	1	22.40	22.35	-1	1,666	-0.06%
2024/09/04	11	22.09	0	0.00	21.95	11	1,798	0.61%
2024/09/02	0	0.00	1	23.15	23.20	-1	1,814	-0.06%
2024/08/28	0	0.00	12	23.20	23.30	-12	1,827	-0.66%
2024/08/27	2	23.25	1	23.35	23.25	1	1,833	0.05%
2024/08/26	0	0.00	2	23.28	23.25	-2	1,833	-0.11%
2024/08/13	6	22.64	0	0.00	22.45	6	1,955	0.31%
2024/08/08	50	22.20	0	0.00	22.35	50	1,920	2.60%
2024/07/30	3	22.77	0	0.00	22.80	3	1,820	0.16%
2024/07/29	0	0.00	2	23.10	22.95	-2	1,822	-0.11%
2024/07/26	1	22.35	0	0.00	22.70	1	1,906	0.05%
2024/07/17	0	0.00	3	23.55	23.45	-3	1,773	-0.17%
2024/07/15	5	23.50	0	0.00	23.55	5	1,825	0.27%
2024/07/11	4	23.25	0	0.00	23.45	4	1,827	0.22%
2024/07/09	5	23.40	0	0.00	23.25	5	1,865	0.27%
2024/07/05	1	23.45	0	0.00	23.50	1	1,878	0.05%
2024/07/03	15	23.61	0	0.00	23.65	15	1,870	0.80%
2024/07/01	5	23.75	10	23.80	23.75	-5	1,825	-0.27%
2024/06/27	2	24.00	0	0.00	24.00	2	1,814	0.11%
2024/06/25	0	0.00	2	24.45	24.50	-2	1,791	-0.11%
2024/06/24	6	24.20	0	0.00	24.25	6	1,783	0.34%
2024/06/21	6	24.20	0	0.00	24.30	6	1,789	0.34%
2024/06/19	6	23.95	0	0.00	23.90	6	1,768	0.34%
2024/06/18	5	23.85	0	0.00	23.95	5	1,763	0.28%
2024/06/13	0	0.00	1	23.80	23.70	-1	1,782	-0.06%
2024/06/11	2	24.25	4	24.63	24.15	-2	1,767	-0.11%
2024/06/07	1	24.30	1	24.40	24.25	0	1,723	0.00%
2024/06/04	0	0.00	1	23.75	23.95	-1	1,697	-0.06%
2024/05/27	0	0.00	1	23.70	23.65	-1	1,709	-0.06%
2024/05/24	0	23.85	0	0.00	23.85	0	1,686	0.00%
2024/05/23	15	24.11	12	23.93	24.00	3	1,677	0.18%
2024/05/22	0	0.00	5	24.40	24.55	-5	1,639	-0.30%
2024/05/21	10	24.50	0	0.00	24.40	10	1,642	0.61%
2024/05/20	8	24.78	18	24.96	24.80	-10	1,642	-0.61%
2024/05/15	4	24.49	1	24.80	24.65	3	1,685	0.18%
2024/05/14	2	24.65	5	24.75	24.60	-3	1,676	-0.18%
2024/05/13	0	0.00	1	24.50	24.50	-1	1,654	-0.06%
2024/05/10	0	0.00	10	24.15	24.20	-10	1,645	-0.61%
2024/05/09	17	24.03	0	24.30	23.95	17	1,640	1.04%
2024/05/08	14	24.11	0	0.00	24.30	14	1,610	0.87%
2024/05/07	2	24.40	1	24.70	24.55	1	1,598	0.06%
2024/05/06	7	24.46	4	24.69	24.50	3	1,600	0.19%
2024/05/03	10	24.73	27	25.16	24.60	-17	1,590	-1.07%
2024/05/02	0	0.00	8	24.57	24.70	-8	1,574	-0.51%
2024/04/30	8	23.98	0	0.00	24.10	8	1,555	0.51%
2024/04/29	3	24.20	4	24.48	24.40	-1	1,448	-0.07%
2024/04/26	4	23.83	0	0.00	24.10	4	1,425	0.28%
2024/04/25	29	24.03	0	0.00	23.90	29	1,418	2.04%
2024/04/24	1	24.25	50	24.40	24.40	-49	1,399	-3.50%
2024/04/23	4	24.28	1	24.85	24.40	3	1,404	0.21%
2024/04/22	12	24.59	42	25.15	24.60	-30	1,412	-2.12%
2024/04/19	0	0.00	2	24.70	24.40	-2	1,358	-0.15%
2024/04/18	0	0.00	11	24.80	24.70	-11	1,319	-0.83%
2024/04/17	0	0.00	16	24.53	24.60	-16	1,270	-1.26%
2024/04/16	7	23.96	1	24.30	23.60	6	1,223	0.49%
2024/04/15	5	24.24	11	24.49	24.15	-6	1,189	-0.50%
2024/04/12	0	0.00	9	24.27	24.20	-9	1,154	-0.78%
2024/04/11	2	23.63	0	0.00	23.80	2	1,109	0.18%
2024/04/10	1	24.05	22	23.89	24.00	-21	1,086	-1.93%
2024/04/08	0	0.00	30	23.06	23.20	-30	1,011	-2.97%
2024/03/29	50	23.25	0	0.00	23.15	50	986	5.07%
2024/03/27	0	0.00	0.2	23.55	23.55	-0.2	971	-0.03%
2024/03/26	5	23.20	0	0.00	23.30	5	960	0.52%
2024/03/25	2	23.00	0	0.00	23.05	2	943	0.21%
2024/03/21	6	23.30	1	23.35	23.35	5	941	0.53%
2024/03/20	0	0.00	1	23.45	23.40	-1	958	-0.10%
2024/03/19	2	23.30	15	23.27	23.25	-13	943	-1.38%
2024/03/18	0	0.00	5	22.96	22.95	-5	906	-0.55%
2024/03/15	18	22.69	0	0.00	22.55	18	898	2.00%
2024/03/14	30	22.98	3	23.05	22.95	27	880	3.07%
2024/03/13	2	22.80	0	0.00	22.85	2	865	0.23%
2024/03/12	0	0.00	4	23.04	22.95	-4	859	-0.47%
2024/03/11	0	0.00	6	22.87	22.95	-6	864	-0.69%
2024/03/08	9	22.53	0	0.00	22.45	9	858	1.05%
2024/03/07	0	0.00	7	22.61	22.80	-7	829	-0.84%
2024/03/05	1	22.85	0.4	22.74	22.70	0.6	800	0.07%
2024/03/01	0	0.00	11.8	22.88	22.85	-11.8	788	-1.49%
2024/02/29	0	0.00	7	22.91	22.80	-7	786	-0.89%
2024/02/27	5	22.82	0	0.00	22.80	5	775	0.65%
2024/02/23	3	23.27	0	23.25	23.10	3	754	0.40%
2024/02/20	5	23.38	7	23.71	23.35	-2	723	-0.28%
2024/02/19	0	0.00	6	23.50	23.45	-6	690	-0.87%
2024/02/16	0	0.00	0	23.40	22.90	0	667	0.00%
2024/02/15	0	0.00	2	22.50	22.50	-2	656	-0.30%
2024/02/05	0.1	22.35	0	0.00	22.40	0.1	647	0.01%
2024/01/31	0.1	22.25	0	0.00	22.10	0.1	645	0.01%
2024/01/30	4	22.14	0	0.00	22.10	4	644	0.62%
2024/01/26	2	22.35	0	0.00	22.40	2	612	0.33%
2024/01/25	0.2	22.40	0	0.00	22.30	0.2	605	0.02%
2024/01/18	5	22.33	0	0.00	22.30	5	560	0.89%
2024/01/17	9	22.61	0	0.00	22.45	9	549	1.64%
2024/01/16	8.1	23.10	0	0.00	22.95	8.1	527	1.53%
2024/01/15	3	23.57	0	0.00	23.55	3	519	0.58%
2024/01/11	0	0.00	1	23.75	23.80	-1	516	-0.19%
2024/01/09	5	24.04	0	0.00	23.95	5	584	0.86%
2024/01/08	0	0.00	2	24.43	24.15	-2	583	-0.34%
2024/01/05	0	0.00	1	24.30	24.30	-1	590	-0.17%
2024/01/04	0	0.00	1	24.30	24.15	-1	595	-0.17%
2024/01/03	4	24.10	0	0.00	24.10	4	602	0.66%
2024/01/02	0	0.00	1	24.40	24.35	-1	601	-0.17%
2023/12/28	4	24.16	6	24.29	24.30	-2	604	-0.33%
2023/12/27	0	0.00	2	24.38	24.25	-2	605	-0.33%
2023/12/26	0.1	24.15	1	24.35	24.30	-0.9	604	-0.15%
2023/12/22	4	24.03	0	0.00	23.95	4	600	0.67%
2023/12/19	2	24.03	0	0.00	24.00	2	599	0.33%
2023/12/15	0	0.00	4	24.44	24.50	-4	597	-0.67%
2023/12/14	1	23.70	1	24.00	23.90	0	585	0.00%
2023/12/08	2	23.80	0	0.00	23.80	2	629	0.32%
2023/11/20	1	23.95	10	24.05	23.95	-9	652	-1.38%
2023/11/15	10	23.85	7	23.99	24.10	3	642	0.47%
2023/11/01	0	0.00	0.1	22.95	22.85	-0.1	762	-0.01%
2023/10/23	5	22.96	0	0.00	22.85	5	834	0.60%
2023/10/18	7	23.19	0	0.00	23.75	7	850	0.82%
2023/10/16	0	0.00	2	24.10	24.10	-2	800	-0.25%
2023/10/05	0.7	23.20	0	0.00	23.35	0.7	807	0.09%
2023/10/04	2	23.23	0	0.00	23.25	2	821	0.24%
2023/10/02	2	23.60	0	0.00	23.60	2	827	0.24%
2023/09/27	1	23.65	0	0.00	23.60	1	854	0.12%
2023/09/15	19	24.03	0	0.00	24.15	19	916	2.07%
2023/09/14	4	24.23	0	0.00	24.25	4	898	0.45%
2023/09/13	0	0.00	2	24.55	24.45	-2	914	-0.22%
2023/09/08	3	24.15	0	0.00	24.30	3	986	0.30%
2023/09/07	4	24.41	0	0.00	24.30	4	992	0.40%
2023/09/06	1	24.70	0	0.00	24.60	1	996	0.10%
2023/09/04	9	24.69	19	25.01	24.90	-10	1,003	-1.00%
2023/09/01	0	0.00	25	24.33	24.55	-25	994	-2.51%
2023/08/29	4	23.38	0	0.00	23.45	4	1,039	0.38%
2023/08/23	5	23.37	0	0.00	23.30	5	1,219	0.41%
2023/08/17	9	23.14	0	0.00	23.15	9	1,357	0.66%
2023/08/16	3	23.17	0	0.00	23.40	3	1,363	0.22%
2023/08/15	8	23.51	3	23.60	23.50	5	1,361	0.37%
2023/08/14	13	23.72	0	0.00	23.65	13	1,370	0.95%
2023/08/11	10	24.05	0	0.00	24.10	10	1,372	0.73%
2023/08/10	2	24.00	0	0.00	24.10	2	1,376	0.15%
2023/08/09	16	24.14	3	24.23	24.10	13	1,370	0.95%
2023/08/08	11	24.34	0	0.00	24.35	11	1,370	0.80%
2023/08/07	9	24.42	0	0.00	24.65	9	1,388	0.65%
2023/08/04	5	24.82	8	24.75	24.80	-3	1,362	-0.22%
2023/07/27	0	0.00	1	24.90	25.15	-1	1,383	-0.07%
2023/07/26	2	24.83	0	0.00	24.80	2	1,393	0.14%
2023/07/25	7	24.76	0	0.00	24.85	7	1,392	0.50%
2023/07/24	6	24.85	0	0.00	24.85	6	1,406	0.43%
2023/07/20	2	25.05	0	0.00	25.10	2	1,401	0.14%
2023/07/19	7	25.04	0	0.00	25.00	7	1,402	0.50%
2023/07/18	2	25.23	0	0.00	25.20	2	1,410	0.14%
2023/07/13	0	0.00	2	25.25	25.20	-2	1,428	-0.14%
2023/07/10	4	25.28	0	0.00	25.15	4	1,413	0.28%
2023/07/07	5	25.06	0	0.00	25.30	5	1,407	0.36%
2023/07/06	3	25.22	0	0.00	25.25	3	1,397	0.21%
2023/07/05	4	25.58	0	0.00	25.55	4	1,374	0.29%
2023/07/04	1	25.70	1	26.00	25.65	0	1,369	0.00%
2023/06/30	2	25.55	0	0.00	25.70	2	1,361	0.15%
2023/06/29	6	25.65	0	0.00	25.60	6	1,363	0.44%
2023/06/27	8	26.60	0	0.00	26.75	8	1,343	0.60%
2023/06/26	10	26.69	0	0.00	26.65	10	1,330	0.75%
2023/06/21	1	26.70	0	0.00	26.85	1	1,329	0.08%
2023/06/19	6	26.62	0	0.00	26.70	6	1,327	0.45%
2023/06/16	1	26.85	0	0.00	26.90	1	1,306	0.08%
2023/06/15	3	26.20	0	0.00	26.25	3	1,272	0.24%
2023/06/06	1	26.05	10	26.05	26.05	-9	1,609	-0.56%
2023/06/02	10	25.50	0	0.00	25.65	10	1,593	0.63%
2023/06/01	1	25.60	0	0.00	25.55	1	1,578	0.06%
2023/05/31	2	25.25	5	25.40	25.50	-3	1,557	-0.19%
2023/05/30	5	25.51	0	0.00	25.40	5	1,523	0.33%
2023/05/29	3	25.72	0	0.00	25.80	3	1,485	0.20%
2023/05/26	24	25.92	0	0.00	25.95	24	1,457	1.65%
2023/05/25	16	26.19	1	26.10	26.10	15	1,426	1.05%
2023/05/24	9	26.37	0.6	26.50	26.50	8.4	1,392	0.60%
2023/05/23	8	26.43	0	0.00	26.55	8	1,374	0.58%
2023/05/22	14	26.63	1	26.65	26.55	13	1,354	0.96%
2023/05/19	1	26.50	0	0.00	26.75	1	1,354	0.07%
2023/05/18	7	26.60	0	0.00	26.50	7	1,381	0.51%
2023/05/17	0	0.00	2	26.83	26.75	-2	1,371	-0.15%
2023/05/15	1	26.20	0	0.00	26.35	1	1,361	0.07%
2023/05/12	22	26.46	0	0.00	26.30	22	1,374	1.60%
2023/05/11	22	26.46	0	0.00	26.45	22	1,392	1.58%
2023/05/10	8	26.76	0	0.00	26.90	8	1,414	0.57%
2023/05/09	22	26.86	0	0.00	26.80	22	1,477	1.49%
2023/05/08	27	27.09	0	0.00	27.10	27	1,541	1.75%
2023/05/05	22	27.25	0	0.00	27.15	22	1,639	1.34%
2023/05/04	23	27.47	0	0.00	27.50	23	1,649	1.39%
2023/05/03	14	27.71	0	0.00	27.60	14	1,645	0.85%
2023/05/02	12	27.94	25	28.16	27.90	-13	1,648	-0.79%
2023/04/28	2	27.50	0	0.00	27.75	2	1,650	0.12%
2023/04/27	11	27.52	0	0.00	27.55	11	1,649	0.67%
2023/04/26	12	27.51	0	0.00	27.80	12	1,637	0.73%
2023/04/25	0	0.00	4	27.83	27.80	-4	1,622	-0.25%
2023/04/24	1	27.55	6	27.69	27.75	-5	1,628	-0.31%
2023/04/21	24	27.46	0	0.00	27.35	24	1,629	1.47%
2023/04/20	16	27.77	0	0.00	27.65	16	1,619	0.99%
2023/04/19	4	28.03	0	0.00	28.00	4	1,608	0.25%
2023/04/18	3	28.12	0	0.00	28.05	3	1,623	0.18%
2023/04/17	6	28.14	0	0.00	28.15	6	1,623	0.37%
2023/04/14	1	28.25	0	0.00	28.25	1	1,621	0.06%
2023/04/12	0	0.00	1.1	28.33	28.25	-1.1	1,620	-0.07%
2023/04/06	3	28.00	0	0.00	28.00	3	1,628	0.18%
2023/03/29	0	0.00	2	28.40	28.30	-2	1,617	-0.12%
2023/03/28	8	27.94	0	0.00	28.10	8	1,622	0.49%
2023/03/27	4	28.01	3	28.00	28.00	1	1,620	0.06%
2023/03/24	0	0.00	7	28.00	27.75	-7	1,624	-0.43%
2023/03/23	0	27.90	0	0.00	27.65	0	1,623	0.00%
2023/03/22	0	0.00	11	27.65	27.65	-11	1,633	-0.67%
2023/03/21	0	0.00	12	27.55	27.55	-12	1,649	-0.73%
2023/03/20	20	27.70	2	27.45	27.45	18	1,674	1.08%
2023/03/16	3	27.05	0	0.00	26.90	3	1,515	0.20%
2023/03/10	4	28.44	0	0.00	27.85	4	1,449	0.28%
2023/03/03	0	0.00	6	29.27	29.40	-6	1,348	-0.44%
2023/03/02	0	0.00	5	28.90	28.90	-5	1,333	-0.37%
2023/03/01	4	28.60	0	0.00	28.75	4	1,325	0.30%
2023/02/24	5	29.07	0	0.00	29.05	5	1,300	0.38%
2023/02/23	0	0.00	16	29.37	29.20	-16	1,287	-1.24%
2023/02/22	5	28.81	2	29.08	29.10	3	1,279	0.23%
2023/02/21	0	0.00	5	29.25	29.15	-5	1,262	-0.40%
2023/02/20	0	0.00	2	29.15	29.05	-2	1,266	-0.16%
2023/02/17	0	0.00	1	29.00	28.95	-1	1,271	-0.08%
2023/02/16	24	28.73	0	0.00	28.80	24	1,273	1.88%
2023/02/15	0.1	29.40	1	29.50	29.25	-0.9	1,247	-0.07%
2023/02/14	0	0.00	4	29.35	29.45	-4	1,250	-0.32%
2023/02/13	3	28.55	4	28.86	28.80	-1	1,248	-0.08%
2023/02/10	5	28.93	0	0.00	28.70	5	1,251	0.40%
2023/02/09	1	29.50	0	0.00	29.10	1	1,243	0.08%
2023/02/07	1	30.25	0	0.00	29.80	1	1,162	0.09%
2023/02/03	12	29.72	77	29.51	29.60	-65	1,007	-6.45%
2023/02/02	0	0.00	16	28.66	28.55	-16	901	-1.78%
2023/02/01	14	28.00	3	28.30	28.00	11	872	1.26%
2023/01/31	2	27.93	0	0.00	28.20	2	865	0.23%
2023/01/30	0	0.00	10	28.10	28.10	-10	863	-1.16%
2023/01/17	0	0.00	4	27.90	27.85	-4	852	-0.47%
2023/01/16	0	0.00	12	27.71	27.80	-12	856	-1.40%
2023/01/13	1	27.25	0	0.00	27.30	1	858	0.12%
2023/01/12	7	27.21	0	0.00	27.25	7	932	0.75%
2023/01/10	10	27.42	0	0.00	27.40	10	933	1.07%
2023/01/09	3	27.55	6	27.83	27.80	-3	926	-0.32%
2023/01/06	11	27.63	16	27.88	27.60	-5	921	-0.54%
2023/01/05	0	0.00	3	27.63	27.60	-3	917	-0.33%
2023/01/04	0	0.00	7	27.44	27.50	-7	923	-0.76%
2023/01/03	4	26.85	4	27.13	27.25	0	935	0.00%
2022/12/30	0	0.00	4	27.18	27.05	-4	938	-0.43%
2022/12/29	10	26.67	2	26.98	26.90	8	939	0.85%
2022/12/27	0	0.00	5	27.35	27.20	-5	936	-0.53%
2022/12/26	5	26.95	0	0.00	27.05	5	942	0.53%
2022/12/23	8	26.80	0	0.00	26.95	8	948	0.84%
2022/12/22	0	0.00	1	27.45	27.25	-1	952	-0.10%
2022/12/21	4	26.94	0	0.00	26.95	4	974	0.41%
2022/12/20	16	27.37	6	27.30	26.90	10	991	1.01%
2022/12/15	7	28.02	0	0.00	28.05	7	987	0.71%
2022/12/14	0	0.00	4	28.33	28.00	-4	982	-0.41%
2022/12/13	9	27.91	13	28.41	27.85	-4	963	-0.42%
2022/12/12	5	27.87	15	27.98	28.20	-10	947	-1.05%
2022/12/09	0	0.00	6	27.48	27.50	-6	927	-0.65%
2022/12/08	7	27.04	0	0.00	27.05	7	931	0.75%
2022/12/07	9	27.26	0	0.00	27.20	9	931	0.97%
2022/12/06	18	27.58	0	0.00	27.45	18	922	1.95%
2022/12/05	0	0.00	10	27.99	28.10	-10	900	-1.11%
2022/12/02	7	27.21	0	0.00	27.40	7	867	0.81%
2022/12/01	17	27.44	1	27.50	27.55	16	870	1.84%
2022/11/30	0	0.00	8	27.56	27.60	-8	857	-0.93%
2022/11/29	0	0.00	8	27.08	27.20	-8	841	-0.95%
2022/11/28	11	26.63	2	26.83	26.85	9	839	1.07%
2022/11/25	0	0.00	2	26.98	26.80	-2	852	-0.23%
2022/11/23	3	26.50	0	0.00	26.40	3	865	0.35%
2022/11/22	2	26.40	0	0.00	26.40	2	879	0.23%
2022/11/21	6	26.56	0	0.00	26.50	6	890	0.67%
2022/11/18	9	26.77	0	0.00	26.70	9	909	0.99%
2022/11/17	0	0.00	5	27.05	27.05	-5	923	-0.54%
2022/11/16	10	26.87	0	0.00	26.75	10	923	1.08%
2022/11/15	0	0.00	2	27.20	27.10	-2	917	-0.22%
2022/11/14	2	26.43	3	26.95	26.95	-1	908	-0.11%
2022/11/10	10	26.49	2	26.65	26.40	8	893	0.89%
2022/11/09	4	26.70	0	0.00	26.75	4	890	0.45%
2022/11/08	2	26.68	3	26.90	26.80	-1	894	-0.11%
2022/11/07	6	26.64	0	0.00	26.70	6	898	0.67%
2022/11/04	1	26.55	1	26.80	26.75	0	900	0.00%
2022/11/03	2	26.80	0	0.00	26.75	2	912	0.22%
2022/11/02	0	0.00	4	27.08	27.10	-4	929	-0.43%
2022/11/01	2	26.15	3	26.65	26.70	-1	938	-0.11%
2022/10/31	1	26.25	1	26.70	26.45	0	959	0.00%
2022/10/28	2	26.43	0	0.00	26.40	2	964	0.21%
2022/10/27	1	26.40	0	0.00	26.55	1	975	0.10%
2022/10/25	2	26.35	2	26.65	26.35	0	1,013	0.00%
2022/10/24	31	26.68	0	0.00	26.40	31	1,026	3.02%
2022/10/21	1	26.75	0	0.00	26.60	1	1,023	0.10%
2022/10/20	3	26.20	2	27.05	27.20	1	1,023	0.10%
2022/10/19	0	0.00	1	27.15	26.75	-1	968	-0.10%
2022/10/17	1	26.15	0	0.00	26.55	1	971	0.10%
2022/10/14	0	0.00	12	26.43	26.60	-12	978	-1.23%
2022/10/13	11	26.11	1	26.35	25.95	10	1,016	0.98%
2022/10/12	2	26.45	0	0.00	26.60	2	1,087	0.18%
2022/10/07	0	0.00	2	27.03	26.80	-2	1,179	-0.17%
2022/10/06	2	26.60	0	0.00	26.70	2	1,219	0.16%
2022/09/28	4	25.80	2	25.05	25.10	2	1,376	0.15%
2022/09/27	0	0.00	2	25.85	26.10	-2	1,369	-0.15%
2022/09/26	2	26.33	0	0.00	26.20	2	1,369	0.15%
2022/09/23	0	0.00	1	27.40	27.15	-1	1,376	-0.07%
2022/09/21	2	27.30	0	0.00	27.30	2	1,418	0.14%
2022/09/20	2	27.88	0	0.00	27.80	2	1,422	0.14%
2022/09/16	0	0.00	1	28.35	28.05	-1	1,461	-0.07%
2022/09/15	0	0.00	1	28.35	28.25	-1	1,487	-0.07%
2022/09/05	1	27.70	0	0.00	27.70	1	1,721	0.06%
2022/09/02	0	0.00	1	28.00	27.90	-1	1,730	-0.06%
2022/09/01	2	27.80	0	0.00	27.85	2	1,736	0.12%
2022/08/29	0	0.00	0.2	28.70	28.40	-0.2	1,721	-0.01%
2022/08/24	1	28.70	1	28.70	28.75	0	1,714	0.00%
2022/08/16	0	0.00	22	28.20	28.25	-22	1,725	-1.27%
2022/08/15	0	0.00	2	28.10	28.15	-2	1,721	-0.12%
2022/08/09	0	27.00	2	27.55	27.40	-2	1,727	-0.12%
2022/08/05	2	26.55	2	26.50	26.75	0	1,727	0.00%
2022/08/01	10	26.30	0	0.00	26.30	10	1,811	0.55%
2022/07/25	1	25.30	0	0.00	25.50	1	1,807	0.06%
2022/07/21	0	0.00	8	25.50	25.50	-8	1,833	-0.44%
2022/07/19	21	25.37	2	25.35	25.35	19	1,840	1.03%
2022/07/18	3	27.55	0	0.00	28.10	3	1,766	0.17%
2022/07/12	3	26.92	0	0.00	26.65	3	1,762	0.17%
2022/07/11	1	28.10	0	0.00	27.95	1	1,728	0.06%
2022/07/08	1	28.60	0	28.30	28.30	1	1,733	0.06%
2022/07/05	1	29.20	0	0.00	29.40	1	1,777	0.06%
2022/06/29	2	30.50	0	0.00	30.45	2	1,852	0.11%
2022/06/27	0	0.00	2	31.55	31.30	-2	1,868	-0.11%
2022/06/24	0	0.00	4	31.15	31.35	-4	1,867	-0.21%
2022/06/23	1	30.25	0	0.00	30.35	1	1,870	0.05%
2022/06/22	0	0.00	3	31.55	30.95	-3	1,867	-0.16%
2022/06/21	3	32.20	1	31.95	31.95	2	1,846	0.11%
2022/06/16	0	0.00	2	31.70	31.20	-2	1,813	-0.11%
2022/06/15	0	0.00	1	30.50	30.60	-1	1,779	-0.06%
2022/06/07	0	0.00	0	31.20	30.45	0	2,014	0.00%
2022/05/30	1	30.10	10	30.20	30.10	-9	2,265	-0.40%
2022/05/27	1	30.10	1	30.15	29.95	0	2,318	0.00%
2022/05/25	0	0.00	0	30.25	30.15	0	2,404	0.00%
2022/05/24	2	29.68	0	29.80	29.80	2	2,459	0.08%
2022/05/23	2	30.13	0	30.10	30.10	2	2,468	0.08%
2022/05/13	0	0.00	2	28.70	29.25	-2	2,841	-0.07%
2022/05/12	4	28.64	0	0.00	28.60	4	2,871	0.14%
2022/05/11	2	29.00	0	0.00	29.00	2	2,876	0.07%
2022/05/09	1	30.00	0	0.00	29.65	1	2,956	0.03%
2022/05/06	2	31.30	0	0.00	31.20	2	2,934	0.07%
2022/05/03	1	31.75	0	0.00	32.10	1	3,104	0.03%
2022/04/28	2	31.73	0	0.00	32.05	2	3,244	0.06%
2022/04/27	2	31.25	0	0.00	31.20	2	3,288	0.06%
2022/04/25	2	31.75	0	0.00	31.60	2	3,323	0.06%
2022/04/22	3	33.05	0	0.00	32.90	3	3,317	0.09%
2022/04/21	5	33.19	0	0.00	33.20	5	3,361	0.15%
2022/04/20	1	32.85	1	33.00	33.00	0	3,381	0.00%
2022/04/19	3	31.95	80	32.00	32.25	-77	3,375	-2.28%
2022/04/18	3	31.45	0	0.00	31.30	3	3,385	0.09%
2022/04/15	8.4	32.69	0	0.00	32.50	8.4	3,484	0.24%
2022/04/14	0	0.00	10	33.05	33.05	-10	3,565	-0.28%
2022/04/12	0	0.00	1	32.40	32.85	-1	3,744	-0.03%
2022/04/11	1	32.95	0	0.00	32.75	1	3,819	0.03%
2022/04/08	1	33.05	0	0.00	33.10	1	3,918	0.03%
2022/04/07	1	33.45	0	0.00	33.25	1	4,113	0.02%
2022/03/31	1	34.70	0	0.00	34.90	1	4,659	0.02%
2022/03/25	0	0.00	2	34.70	34.55	-2	6,292	-0.03%
2022/03/17	3	34.48	0	0.00	34.60	3	7,738	0.04%
2022/03/16	2	33.60	0	0.00	33.90	2	7,717	0.03%
2022/03/15	1	33.65	0	0.00	33.60	1	7,725	0.01%
2022/03/11	1	34.15	0	0.00	34.20	1	7,854	0.01%
2022/03/08	1	32.95	0	0.00	32.80	1	7,891	0.01%
2022/03/07	3	34.10	0	0.00	33.65	3	7,848	0.04%
2022/03/04	1	35.00	0	0.00	35.00	1	7,787	0.01%
2022/03/02	2	35.23	0	0.00	35.15	2	7,793	0.03%
2022/03/01	3	35.73	0	0.00	35.65	3	7,769	0.04%
2022/02/24	1	35.40	0	0.00	35.20	1	7,744	0.01%
2022/02/21	2	35.60	0	0.00	36.05	2	7,652	0.03%
2022/02/18	1	35.55	0	0.00	35.85	1	7,626	0.01%
2022/01/26	0	0.00	1	37.00	37.10	-1	7,933	-0.01%
2022/01/25	0	0.00	1	37.75	37.75	-1	7,908	-0.01%
2022/01/24	1	38.55	0	0.00	38.55	1	7,861	0.01%
2022/01/21	0	0.00	2	38.70	38.00	-2	7,866	-0.03%
2022/01/20	1	38.45	0	0.00	38.65	1	7,824	0.01%
2022/01/19	2	37.95	2	37.90	37.90	0	7,783	0.00%
2022/01/18	1	38.20	1	38.00	38.00	0	7,770	0.00%
2022/01/13	0	0.00	13	37.95	37.90	-13	7,807	-0.17%
2022/01/12	2	38.28	5	38.27	38.35	-3	7,810	-0.04%
2022/01/10	20	39.39	306	38.28	38.15	-286	7,895	-3.62%	大賣/鉅額交易
2022/01/07	25	39.62	0	0.00	39.70	25	7,741	0.32%
2022/01/05	5	38.88	1	39.00	38.80	4	7,592	0.05%
2022/01/04	1	39.40	0	0.00	39.30	1	7,498	0.01%
2022/01/03	0	0.00	1	40.20	40.05	-1	7,440	-0.01%
2021/12/30	19	41.44	1	41.90	40.40	18	7,362	0.24%
2021/12/29	54	41.86	43	42.42	42.05	11	7,150	0.15%
2021/12/28	4	41.34	6	41.58	41.30	-2	6,705	-0.03%
2021/12/27	11	41.37	1	41.65	41.25	10	6,676	0.15%
2021/12/24	1	40.80	7	41.01	40.50	-6	6,601	-0.09%
2021/12/23	12	41.65	2	41.53	41.55	10	6,458	0.15%
2021/12/22	16	41.57	12	41.43	41.55	4	6,345	0.06%
2021/12/21	19	41.78	39	41.99	42.95	-20	6,141	-0.33%
2021/12/20	34	39.46	46.5	40.18	41.80	-12.5	5,051	-0.25%
2021/12/17	54	36.83	20.1	37.82	38.00	33.9	4,349	0.78%
2021/12/16	3	36.60	26	36.25	36.65	-23	3,951	-0.58%
2021/12/15	0	0.00	0.1	34.95	34.90	-0.1	3,727	0.00%
2021/12/14	0	0.00	0.1	34.85	34.85	-0.1	3,665	0.00%
2021/12/09	1	34.85	1	34.95	34.95	0	3,610	0.00%
2021/12/08	5	34.75	3	35.02	34.70	2	3,563	0.06%
2021/12/07	0	0.00	15	34.35	34.50	-15	3,489	-0.43%
2021/12/06	12	33.50	2	33.58	33.85	10	3,393	0.29%
2021/12/03	0	0.00	1	33.05	32.85	-1	3,329	-0.03%
2021/12/02	1	32.90	1	32.71	32.70	0	3,335	0.00%
2021/11/30	1	32.70	1	32.95	32.75	0	3,300	0.00%
2021/11/25	1	33.10	3	33.10	33.10	-2	3,252	-0.06%
2021/11/24	0	0.00	2	32.75	32.90	-2	3,237	-0.06%
2021/11/22	0	0.00	1	32.50	32.50	-1	3,217	-0.03%
2021/11/17	0	0.00	2	32.95	32.90	-2	3,274	-0.06%
2021/11/16	0	0.00	9	33.04	32.95	-9	3,260	-0.28%
2021/11/15	0	0.00	2.1	32.55	32.95	-2.1	3,218	-0.06%
2021/11/12	0	0.00	6	32.32	32.50	-6	3,164	-0.19%
2021/11/11	3	31.55	4	32.11	31.50	-1	3,062	-0.03%
2021/11/10	34	31.64	0	0.00	31.50	34	2,982	1.14%
2021/11/09	10	31.80	0	0.00	31.85	10	2,913	0.34%
2021/11/08	0	0.00	1	32.60	32.35	-1	2,868	-0.03%
2021/11/05	3	32.28	2	32.23	31.85	1	2,822	0.04%
2021/11/04	30	31.52	0	0.00	31.20	30	2,717	1.10%
2021/11/03	50	31.64	0	0.00	31.95	50	2,724	1.84%
2021/11/02	0	0.00	1	31.85	31.35	-1	2,757	-0.04%
2021/10/29	0	0.00	13	31.97	32.05	-13	2,827	-0.46%
2021/10/28	0	0.00	1	31.30	31.30	-1	2,768	-0.04%
2021/10/25	3	30.60	0	0.00	31.05	3	2,828	0.11%
2021/10/22	0	0.00	2	31.73	30.80	-2	2,858	-0.07%
2021/10/21	10	31.90	25	32.52	31.50	-15	2,843	-0.53%
2021/10/20	0	0.00	2	31.35	31.25	-2	2,778	-0.07%
2021/10/19	10	31.40	1	31.65	30.80	9	2,829	0.32%
2021/10/18	10	30.96	20	31.01	31.05	-10	2,806	-0.36%
2021/10/15	0	0.00	34	29.48	29.50	-34	2,774	-1.23%
2021/10/13	0	0.00	13	30.42	30.00	-13	2,855	-0.46%
2021/10/12	0	0.00	11	30.01	29.95	-11	2,881	-0.38%
2021/10/08	0	0.00	50	30.50	30.35	-50	2,948	-1.70%
2021/10/06	2	29.55	0	0.00	29.25	2	3,174	0.06%
2021/10/04	11	29.55	0	0.00	29.50	11	3,217	0.34%
2021/10/01	3	30.32	0	0.00	30.20	3	3,246	0.09%
2021/09/30	10	31.35	2	31.60	31.45	8	3,302	0.24%
2021/09/29	0	0.00	3	32.00	31.35	-3	3,338	-0.09%
2021/09/27	0	0.00	2	31.50	31.45	-2	3,594	-0.06%
2021/09/24	5	30.85	0	0.00	30.85	5	3,893	0.13%
2021/09/22	2	30.23	0	0.00	30.30	2	4,110	0.05%
2021/09/17	3	31.40	0	0.00	30.50	3	4,317	0.07%
2021/09/16	0	0.00	5.2	31.21	31.35	-5.2	4,325	-0.12%
2021/09/15	0	0.00	1	30.50	30.30	-1	4,343	-0.02%
2021/09/13	0	0.00	1	30.30	30.30	-1	4,747	-0.02%
2021/09/09	2	29.05	0	0.00	29.15	2	5,000	0.04%
2021/09/08	3	29.43	0	0.00	29.15	3	5,089	0.06%
2021/09/06	2	29.73	5	29.70	29.70	-3	5,202	-0.06%
2021/09/02	0	0.00	1	30.15	30.00	-1	5,476	-0.02%
2021/08/31	0	0.00	1	30.75	30.95	-1	5,853	-0.02%
2021/08/30	0	0.00	1	31.00	31.00	-1	6,197	-0.02%
2021/08/24	5	31.50	3	31.37	31.50	2	7,949	0.03%
2021/08/19	0	0.00	1	31.20	30.60	-1	8,368	-0.01%
2021/08/17	1	30.50	4	30.89	30.35	-3	8,866	-0.03%
2021/08/16	2	30.15	0	0.00	30.50	2	9,222	0.02%
2021/08/13	0	0.00	1	31.40	31.40	-1	9,270	-0.01%
2021/08/10	0	0.00	4	31.84	31.70	-4	9,872	-0.04%
2021/08/09	0	0.00	17	31.78	32.00	-17	10,114	-0.17%
2021/08/06	15	31.50	0	0.00	31.90	15	10,415	0.14%
2021/08/05	0	0.00	5	31.25	31.20	-5	10,781	-0.05%
2021/08/04	20	31.18	0	0.00	31.50	20	11,079	0.18%
2021/08/02	1	29.75	0	0.00	30.85	1	12,141	0.01%
2021/07/23	1	31.40	1	31.80	31.80	0	17,193	0.00%
2021/07/21	2	30.58	0	0.00	30.65	2	17,917	0.01%
2021/07/15	1	31.50	0	0.00	32.00	1	18,653	0.01%
2021/07/14	2	31.05	0	0.00	31.75	2	18,985	0.01%
2021/07/13	6	32.00	0	0.00	31.85	6	19,229	0.03%
2021/07/12	1	34.00	1	34.20	33.65	0	19,827	0.00%
2021/07/09	1	33.50	0	0.00	33.60	1	20,475	0.00%
2021/07/08	5	33.45	0	0.00	34.00	5	20,639	0.02%
2021/07/07	0	0.00	0.2	33.50	33.45	-0.2	20,908	0.00%
2021/07/06	0	0.00	6	34.12	34.10	-6	21,046	-0.03%
2021/07/05	30	34.23	50	34.30	34.15	-20	21,137	-0.09%
2021/07/02	34	35.18	2.1	35.29	34.25	31.9	21,137	0.15%
2021/07/01	40	36.14	41	36.74	35.40	-1	20,978	0.00%
2021/06/30	1	36.25	6	35.87	35.95	-5	20,736	-0.02%
2021/06/29	2	35.93	2	36.03	36.00	0	20,665	0.00%
2021/06/28	3	36.08	12	35.90	35.70	-9	20,600	-0.04%
2021/06/25	5	35.00	4	34.99	34.90	1	20,392	0.00%
2021/06/24	10	35.44	4	35.26	35.20	6	20,419	0.03%
2021/06/23	11	34.79	3	34.90	34.90	8	20,381	0.04%
2021/06/22	7	34.89	23	35.31	34.80	-16	20,363	-0.08%
2021/06/21	15	33.03	1	33.20	33.10	14	20,081	0.07%
2021/06/18	0	0.00	1	34.15	34.05	-1	19,990	-0.01%
2021/06/17	1	35.05	3	35.07	35.50	-2	19,874	-0.01%
2021/06/16	19	35.16	47	35.06	34.40	-28	19,897	-0.14%
2021/06/15	6	34.88	10	34.28	34.95	-4	19,859	-0.02%
2021/06/11	28	34.60	20	34.93	34.75	8	19,839	0.04%
2021/06/10	21	33.65	1	33.90	34.40	20	19,875	0.10%
2021/06/09	1	34.80	39	34.71	34.75	-38	19,765	-0.19%
2021/06/08	40	35.32	25	35.44	35.60	15	19,769	0.08%
2021/06/07	10	36.03	27	35.57	34.45	-17	19,585	-0.09%
2021/06/04	61	35.11	56	35.92	35.75	5	19,347	0.03%
2021/06/03	26	34.28	9	34.02	34.60	17	18,887	0.09%
2021/06/02	11	31.80	14	32.19	32.60	-3	18,517	-0.02%
2021/06/01	2	30.63	1	30.50	30.40	1	18,543	0.01%
2021/05/31	12	31.50	8	31.25	31.05	4	18,535	0.02%
2021/05/28	5	30.91	6	30.77	30.70	-1	18,463	-0.01%
2021/05/27	0	0.00	1	30.10	29.80	-1	18,434	-0.01%
2021/05/26	2	29.95	19	30.00	30.20	-17	18,487	-0.09%
2021/05/25	33	29.38	0	0.00	29.40	33	18,401	0.18%
2021/05/24	2	29.55	0	0.00	29.20	2	18,168	0.01%
2021/05/19	9	29.56	5	30.40	30.30	4	18,188	0.02%
2021/05/18	2	28.83	12	28.38	29.40	-10	18,349	-0.05%
2021/05/17	35	26.54	16	26.93	27.35	19	18,188	0.10%
2021/05/14	11	29.21	14	29.80	29.20	-3	17,977	-0.02%
2021/05/13	42	29.83	26	29.94	29.70	16	17,710	0.09%
2021/05/12	69	33.59	6	33.54	32.95	63	17,292	0.36%
2021/05/11	38.4	37.40	26	37.43	36.60	12.4	17,010	0.07%
2021/05/10	49	37.65	44.1	38.04	37.55	4.9	16,568	0.03%
2021/05/07	33.1	36.68	42.3	36.43	36.85	-9.2	15,955	-0.06%
2021/05/06	3,196	40.36	3,312	40.34	37.50	-116	15,245	-0.76%	大買/大賣/鉅額交易
2021/05/05	30	36.63	13	36.06	36.75	17	13,431	0.13%
2021/05/04	5	33.12	12	33.65	33.60	-7	12,814	-0.05%
2021/05/03	7	36.44	0	0.00	35.10	7	12,123	0.06%
2021/04/29	21	36.69	69	36.49	36.10	-48	11,486	-0.42%
2021/04/28	8	35.42	96.1	34.33	35.15	-88.1	10,803	-0.82%
2021/04/27	60	33.29	7	32.86	33.50	53	10,301	0.51%
2021/04/23	2	31.25	1	31.40	31.30	1	9,909	0.01%
2021/04/22	9	32.83	10	32.90	32.25	-1	9,761	-0.01%
2021/04/21	3	31.33	13	31.32	32.05	-10	9,331	-0.11%
2021/04/20	56	33.10	3	33.80	31.95	53	9,117	0.58%
2021/04/19	18.8	32.92	497	33.03	32.90	-478.2	8,733	-5.48%	大賣/鉅額交易
2021/04/16	81	31.50	2,217	31.18	32.15	-2,136	8,371	-25.52%	大賣/鉅額交易
2021/04/15	2,688	31.90	47	31.44	31.90	2,641	7,622	34.65%	大買/鉅額交易
2021/04/14	2	28.95	0	0.00	29.00	2	6,970	0.03%
2021/04/13	25	29.02	5	29.71	28.55	20	6,908	0.29%
2021/04/12	2	29.45	14	29.46	29.60	-12	6,627	-0.18%
2021/04/09	11	28.10	10	28.15	28.05	1	6,473	0.02%
2021/04/08	5.1	28.95	3	29.18	28.95	2.1	6,338	0.03%
2021/04/07	6	28.97	3	28.97	28.95	3	6,264	0.05%
2021/03/29	0.1	28.25	9	28.46	28.40	-8.9	6,068	-0.15%
2021/03/25	1	28.10	1	28.05	28.05	0	6,175	0.00%
2021/03/24	0	0.00	1	27.30	27.05	-1	6,118	-0.02%
2021/03/22	1	26.95	0	0.00	27.40	1	6,102	0.02%
2021/03/19	1.2	26.92	2	27.20	26.75	-0.8	6,115	-0.01%
2021/03/17	1	27.90	1	27.90	27.80	0	6,012	0.00%
2021/03/16	17	27.76	6	28.20	28.10	11	6,002	0.18%
2021/03/15	0	0.00	1	29.35	29.10	-1	5,992	-0.02%
2021/03/12	3	29.37	22	29.47	29.45	-19	5,911	-0.32%
2021/03/11	10	29.10	4	29.20	28.60	6	5,824	0.10%
2021/03/10	1	28.50	0	0.00	28.80	1	5,809	0.02%
2021/03/09	0	0.00	1	29.35	29.25	-1	5,727	-0.02%
2021/03/08	1	29.00	1	28.95	28.65	0	5,635	0.00%
2021/03/05	1	28.45	5	28.90	28.70	-4	5,502	-0.07%
2021/03/04	1	27.90	4	27.88	28.05	-3	5,106	-0.06%
2021/03/02	2	26.80	0	0.00	26.35	2	4,769	0.04%
2021/02/26	0	0.00	5	27.85	27.50	-5	4,746	-0.11%
2021/02/25	1	27.50	2	27.43	27.35	-1	4,651	-0.02%
2021/02/24	2	26.20	3	27.05	26.70	-1	4,578	-0.02%
2021/02/23	2	26.48	3	26.80	27.30	-1	4,517	-0.02%
2021/02/22	0	0.00	6	25.75	25.75	-6	4,394	-0.14%
2021/02/19	31	25.64	10	25.90	25.95	21	4,277	0.49%
2021/02/18	6	25.88	10	25.42	25.45	-4	4,096	-0.10%
2021/02/17	0	0.00	10	23.95	23.95	-10	3,708	-0.27%
2021/02/03	0	0.00	30	21.00	21.05	-30	3,653	-0.82%
2021/02/01	0	0.00	5	21.03	21.20	-5	3,726	-0.13%
2021/01/20	31	19.77	0	0.00	19.70	31	4,071	0.76%
2021/01/15	10	20.37	1	20.30	20.30	9	4,465	0.20%
2021/01/12	0	0.00	100	21.06	21.10	-100	4,551	-2.20%
2021/01/08	4	21.94	4	21.45	21.45	0	4,633	0.00%
2021/01/07	0	0.00	8	21.30	21.70	-8	4,707	-0.17%
2021/01/06	27	21.23	2	21.35	20.85	25	4,724	0.53%
2021/01/04	112	22.60	2	22.75	22.70	110	4,759	2.31%	大買/鉅額交易
2020/12/30	0	0.00	2	23.50	23.30	-2	5,292	-0.04%
2020/12/29	2	23.20	0	0.00	23.10	2	5,498	0.04%
2020/12/28	0	0.00	2	23.00	22.85	-2	5,523	-0.04%
2020/12/25	0	0.00	5	23.05	23.10	-5	5,512	-0.09%
2020/12/24	0	0.00	1	23.05	23.15	-1	5,513	-0.02%
2020/12/22	32	23.83	4	22.68	22.65	28	5,522	0.51%
2020/12/21	3	24.10	7	23.69	24.05	-4	5,525	-0.07%
2020/12/14	12	22.52	0	0.00	22.60	12	5,498	0.22%
2020/12/10	0	0.00	1	22.70	22.80	-1	5,482	-0.02%
2020/12/09	21	22.52	10	22.75	22.55	11	5,504	0.20%
2020/12/08	0	0.00	12	23.39	23.40	-12	5,541	-0.22%
2020/12/07	10	23.70	0	0.00	23.40	10	5,626	0.18%
2020/12/04	7	23.40	2	23.45	23.35	5	5,658	0.09%
2020/12/02	11	23.02	0	0.00	22.70	11	5,729	0.19%
2020/11/30	2	22.58	0	0.00	22.70	2	5,695	0.04%
2020/11/25	0	0.00	1	22.30	22.30	-1	5,798	-0.02%
2020/11/24	12	22.28	2	22.25	21.85	10	5,722	0.17%
2020/11/23	6	22.00	1	21.95	22.05	5	5,682	0.09%
2020/11/20	5	21.97	0	0.00	22.00	5	5,648	0.09%
2020/11/19	3	21.78	19	21.95	21.95	-16	5,621	-0.28%
2020/11/18	2	21.15	4	21.40	21.40	-2	5,524	-0.04%
2020/11/17	1	21.05	0	0.00	21.05	1	5,525	0.02%
2020/11/16	3	20.75	0	0.00	20.80	3	5,564	0.05%
2020/11/13	0	0.00	20	21.00	20.80	-20	5,574	-0.36%
2020/11/12	5	20.90	50	21.10	21.00	-45	5,558	-0.81%
2020/11/11	10	21.10	24	20.94	21.25	-14	5,553	-0.25%
2020/11/10	22	19.97	2	20.40	20.35	20	5,446	0.37%
2020/11/09	7	19.50	5	19.70	19.55	2	5,363	0.04%
2020/11/05	2	19.60	0	0.00	19.65	2	5,281	0.04%
2020/11/04	22	19.71	10	19.90	19.75	12	5,244	0.23%
2020/11/03	70	20.51	0	0.00	20.45	70	5,124	1.37%
2020/11/02	5	20.25	5	20.20	20.30	0	5,104	0.00%
2020/10/29	0	0.00	50	20.63	20.90	-50	5,040	-0.99%
2020/10/28	0	0.00	0.6	21.00	21.15	-0.6	4,983	-0.01%
2020/10/27	10	21.35	0	0.00	21.50	10	4,947	0.20%
2020/10/26	15	21.25	3	21.27	22.10	12	4,801	0.25%
2020/10/23	5	21.01	0	0.00	20.85	5	4,586	0.11%
2020/10/20	31	21.10	0	0.00	20.75	31	4,498	0.69%
2020/10/19	0	0.00	40	20.90	20.90	-40	4,468	-0.90%
2020/10/15	10	21.05	3	20.95	20.55	7	4,378	0.16%
2020/10/14	0	0.00	6	21.47	21.45	-6	4,292	-0.14%
2020/10/13	1	21.30	0	0.00	21.45	1	4,260	0.02%
2020/10/12	1	20.75	17	21.04	21.00	-16	4,170	-0.38%
2020/10/08	12	20.81	4	21.35	20.90	8	4,063	0.20%
2020/10/07	51	20.92	61	21.02	21.20	-10	3,866	-0.26%
2020/10/06	0	0.00	20	19.18	19.85	-20	3,458	-0.58%
2020/09/28	0	0.00	2	17.55	17.65	-2	3,219	-0.06%
2020/09/24	1	17.20	0	0.00	16.75	1	3,193	0.03%
2020/09/23	2	17.58	0	0.00	17.75	2	3,118	0.06%
2020/09/22	2	18.35	0	0.00	18.30	2	3,029	0.07%
2020/09/21	0	0.00	18	18.96	18.90	-18	2,980	-0.60%
2020/09/18	0	0.00	48	18.82	18.80	-48	2,939	-1.63%
2020/09/16	0	0.00	6	18.42	18.25	-6	2,875	-0.21%
2020/09/15	0	0.00	1	18.25	18.65	-1	2,859	-0.03%
2020/09/14	2	18.35	2	18.30	18.40	0	2,835	0.00%
2020/09/11	4	18.98	12	19.08	18.80	-8	2,786	-0.29%
2020/09/10	6	18.95	5	19.05	19.05	1	2,659	0.04%
2020/09/09	3	18.67	1	18.80	18.85	2	2,554	0.08%
2020/09/08	1	18.20	1	18.40	18.30	0	2,463	0.00%
2020/09/07	19	18.07	32	18.26	18.00	-13	2,454	-0.53%
2020/09/03	10	17.65	0	0.00	17.55	10	2,363	0.42%
2020/09/02	1	17.75	16	17.68	17.75	-15	2,419	-0.62%
2020/08/31	5	17.28	11	17.48	17.55	-6	2,417	-0.25%
2020/08/28	0	0.00	5	16.95	17.00	-5	2,332	-0.21%
2020/08/27	5	16.75	0	0.00	16.80	5	2,379	0.21%
2020/08/25	0	0.00	5	16.95	17.00	-5	2,386	-0.21%
2020/08/24	5	16.72	0	0.00	16.70	5	2,397	0.21%
2020/08/21	0	0.00	22	16.41	16.90	-22	2,395	-0.92%
2020/08/20	22	16.18	0	0.00	16.00	22	2,383	0.92%
2020/08/19	1	17.15	20	17.15	16.95	-19	2,313	-0.82%
2020/08/18	1	16.75	0	0.00	17.00	1	2,279	0.04%
2020/08/17	0	0.00	12	16.76	16.95	-12	2,295	-0.52%
2020/08/14	1	16.40	0	0.00	16.55	1	2,266	0.04%
2020/08/12	8	16.59	0	0.00	16.55	8	2,382	0.34%
2020/08/11	10	16.48	5	16.60	16.50	5	2,379	0.21%
2020/08/10	0	0.00	10	16.58	16.65	-10	2,390	-0.42%
2020/08/07	5	16.25	0	0.00	16.20	5	2,368	0.21%
2020/08/04	0	0.00	4	15.63	16.20	-4	2,456	-0.16%
2020/08/03	7	15.38	3	15.53	15.55	4	2,585	0.15%
2020/07/31	0	0.00	2	15.50	15.45	-2	2,621	-0.08%
2020/07/30	2	15.25	0	0.00	15.30	2	2,611	0.08%
2020/07/29	7	15.41	0	0.00	15.50	7	2,615	0.27%
2020/07/28	2	15.35	1	15.20	15.10	1	2,643	0.04%
2020/07/27	18	15.54	0	0.00	15.50	18	2,676	0.67%
2020/07/24	13	16.20	0	0.00	16.10	13	2,697	0.48%
2020/07/22	22	16.45	0	0.00	16.50	22	2,801	0.79%
2020/07/21	21	16.52	1	16.50	16.50	20	2,808	0.71%
2020/07/20	5	16.65	0	0.00	16.65	5	2,874	0.17%
2020/07/17	14	16.91	0	0.00	16.95	14	2,892	0.48%
2020/07/16	1	17.40	13	17.44	17.40	-12	2,929	-0.41%
2020/07/15	0	0.00	1	17.05	17.10	-1	2,938	-0.03%
2020/07/14	2	17.03	0	0.00	17.05	2	2,982	0.07%
2020/07/10	9	17.16	0	0.00	17.15	9	3,044	0.30%
2020/07/09	2	17.65	4	17.65	17.50	-2	3,074	-0.07%
2020/07/07	0	0.00	4	17.44	17.40	-4	3,242	-0.12%
2020/07/06	5	17.35	5	17.50	17.55	0	3,300	0.00%
2020/07/02	0	0.00	1	17.35	17.30	-1	3,383	-0.03%
2020/06/30	2	17.15	0	0.00	17.15	2	3,396	0.06%
2020/06/29	1	16.95	0	0.00	17.05	1	3,425	0.03%
2020/06/24	0	0.00	5	17.25	17.30	-5	3,442	-0.15%
2020/06/23	5	17.20	0	0.00	17.20	5	3,487	0.14%
2020/06/22	2	17.50	0	0.00	17.50	2	3,491	0.06%
2020/06/19	0	0.00	50.1	17.41	17.70	-50.1	3,510	-1.43%
2020/06/17	0	0.00	5	17.71	17.55	-5	3,549	-0.14%
2020/06/16	0	0.00	3	17.32	17.35	-3	3,580	-0.08%
2020/06/12	18	16.74	5	16.82	16.95	13	3,622	0.36%
2020/06/11	18	17.53	2	17.95	17.35	16	3,624	0.44%
2020/06/10	3	17.95	5	18.00	18.10	-2	3,576	-0.06%
2020/06/09	1	17.90	0	0.00	18.05	1	3,610	0.03%
2020/06/08	2	18.10	9	18.25	18.65	-7	3,549	-0.20%
2020/06/05	0	0.00	34	17.48	17.60	-34	3,464	-0.98%
2020/06/04	0	0.00	22	17.40	17.45	-22	3,434	-0.64%
2020/06/03	2	17.10	18	17.12	17.20	-16	3,402	-0.47%
2020/05/29	3	16.60	10	16.60	16.25	-7	3,282	-0.21%
2020/05/27	13	16.72	19.1	16.87	16.70	-6.1	3,230	-0.19%
2020/05/26	2	16.55	50	16.65	16.55	-48	3,195	-1.50%
2020/05/22	2	16.53	45	16.52	16.35	-43	3,168	-1.36%
2020/05/21	0	0.00	20	16.70	16.75	-20	3,132	-0.64%
2020/05/19	20	17.15	24	17.10	16.75	-4	3,072	-0.13%
2020/05/18	0	0.00	4	16.38	16.35	-4	2,971	-0.13%
2020/05/15	1	16.15	7	16.11	16.10	-6	2,955	-0.20%
2020/05/14	15	16.29	0	0.00	16.20	15	2,924	0.51%
2020/05/13	8	16.31	10	16.35	16.65	-2	2,891	-0.07%
2020/05/12	27	16.60	2	16.75	16.60	25	2,850	0.88%
2020/05/11	72	17.03	13	17.13	17.00	59	2,791	2.11%
2020/05/08	1	16.80	43	16.91	16.80	-42	2,712	-1.55%
2020/05/06	8	16.04	0	0.00	16.00	8	2,523	0.32%
2020/05/05	0	0.00	12	15.87	15.95	-12	2,496	-0.48%
2020/05/04	3	15.77	1	16.00	15.70	2	2,468	0.08%
2020/04/30	122	16.33	12	16.33	16.25	110	2,429	4.53%	大買/鉅額交易
2020/04/29	20	16.20	12	16.17	16.25	8	2,376	0.34%
2020/04/28	18	15.68	0	0.00	15.95	18	2,312	0.78%
2020/04/27	1	15.30	3	15.20	15.45	-2	2,283	-0.09%
2020/04/24	14	14.93	0	0.00	14.90	14	2,210	0.63%
2020/04/23	10	15.05	0	0.00	15.15	10	2,173	0.46%
2020/04/22	7	14.75	1	14.60	14.85	6	2,062	0.29%
2020/04/21	7	15.04	25	15.46	15.05	-18	2,023	-0.89%
2020/04/20	17	15.82	15	15.78	15.85	2	1,944	0.10%
2020/04/17	20	16.35	37	16.35	16.10	-17	1,898	-0.90%
2020/04/16	15	16.17	4	16.20	16.30	11	1,847	0.60%
2020/04/15	3	16.40	0	0.00	16.55	3	1,800	0.17%
2020/04/14	6	16.23	0	0.00	16.40	6	1,767	0.34%
2020/04/13	25	16.59	7	16.55	16.30	18	1,730	1.04%
2020/04/10	69	15.80	1	15.60	15.85	68	1,575	4.32%
2020/04/09	2	15.35	0	0.00	15.50	2	1,531	0.13%
2020/04/06	8	14.54	110	14.52	14.55	-102	1,335	-7.64%	大賣/鉅額交易
2020/04/01	70	14.54	0	0.00	14.50	70	1,306	5.36%
2020/03/31	3	14.40	0	0.00	14.55	3	1,292	0.23%
2020/03/30	3	14.17	0	0.00	14.20	3	1,267	0.24%
2020/03/27	12	14.52	2	14.53	14.55	10	1,236	0.81%
2020/03/26	3	14.15	0	0.00	14.15	3	1,187	0.25%
2020/03/25	3	14.15	0	0.00	14.15	3	1,192	0.25%
2020/03/24	1	13.25	2	13.65	13.70	-1	1,164	-0.09%
2020/03/23	2	13.00	10	13.05	12.90	-8	1,142	-0.70%
2020/03/20	3	13.75	1	13.95	14.00	2	1,106	0.18%
2020/03/19	4	13.93	6	14.20	13.55	-2	1,057	-0.19%
2020/03/18	0	0.00	4	15.86	15.05	-4	1,021	-0.39%
2020/03/17	6	15.97	0	0.00	15.85	6	1,027	0.58%
2020/03/16	7	17.37	1	17.30	17.25	6	1,026	0.58%
2020/03/13	6	17.20	0	0.00	17.80	6	1,040	0.58%
2020/03/12	4	19.15	2	19.30	19.10	2	1,037	0.19%
2020/03/10	5	19.95	0	0.00	20.25	5	1,055	0.47%
2020/03/04	0	0.00	0.1	21.35	21.30	-0.1	1,032	-0.01%
2020/03/02	1	21.05	25	21.20	21.15	-24	1,069	-2.24%
2020/02/27	0.2	21.60	10	21.50	21.45	-9.8	1,119	-0.87%
2020/02/25	2	21.68	0	0.00	21.70	2	1,173	0.17%
2020/02/24	6	21.96	0	0.00	21.95	6	1,178	0.51%
2020/02/17	1	22.00	0	0.00	22.00	1	1,249	0.08%
2020/02/11	0	0.00	0.2	21.75	21.75	-0.2	1,315	-0.01%
2020/02/10	1	21.60	1	21.80	21.55	0	1,347	0.00%
2020/02/06	2	22.05	0	0.00	22.35	2	1,369	0.15%
2020/02/04	2	22.20	0	0.00	22.35	2	1,397	0.14%
2020/02/03	7	22.76	0	0.00	22.10	7	1,403	0.50%
2020/01/30	2	23.05	2	23.20	23.00	0	1,381	0.00%
2020/01/15	3	24.03	0	0.00	24.05	3	1,384	0.22%
2020/01/10	6	23.90	3	23.95	23.95	3	1,475	0.20%
2020/01/08	0	0.00	2	23.90	23.80	-2	1,491	-0.13%
2020/01/07	2	23.88	0	0.00	23.90	2	1,480	0.14%
2019/12/18	4	24.30	0	0.00	24.30	4	1,555	0.26%
2019/12/12	0	0.00	6	24.00	24.20	-6	1,578	-0.38%
2019/12/11	4	24.05	0	24.10	24.05	4	1,561	0.26%
2019/12/10	0	0.00	0	24.00	24.00	0	1,513	0.00%
2019/12/09	0	0.00	0.1	24.00	24.00	-0.1	1,478	0.00%
2019/12/06	1	24.05	0	24.10	24.10	1	1,423	0.07%
2019/12/05	0	0.00	13	24.19	24.35	-13	1,385	-0.94%
2019/12/04	0	0.00	17.5	24.17	24.15	-17.5	1,403	-1.25%
2019/12/03	4	24.20	0.7	24.30	24.30	3.3	1,406	0.24%
2019/12/02	0	0.00	2	24.30	24.30	-2	1,414	-0.14%
2019/11/29	0	0.00	1.2	24.37	24.40	-1.2	1,415	-0.08%
2019/11/28	3	24.57	0	0.00	24.50	3	1,425	0.21%
2019/11/27	0	0.00	6	24.93	24.90	-6	1,464	-0.41%
2019/11/26	0	0.00	13	25.07	25.10	-13	1,480	-0.88%
2019/11/22	1	24.15	0	0.00	24.15	1	1,402	0.07%
2019/11/18	10	24.15	0	0.00	24.00	10	1,477	0.68%
2019/11/14	1	23.85	0	0.00	23.90	1	1,465	0.07%
2019/11/13	6	23.82	32	24.00	23.95	-26	1,474	-1.76%
2019/11/12	0	0.00	6	24.15	24.15	-6	1,474	-0.41%
2019/11/11	2	24.05	0	0.00	24.00	2	1,486	0.13%
2019/11/06	1	24.55	2	24.60	24.65	-1	1,454	-0.07%
2019/11/04	1	24.45	0	0.00	24.55	1	1,442	0.07%
2019/10/31	2	24.25	0	0.00	24.25	2	1,435	0.14%
2019/10/25	2	24.30	0	0.00	24.35	2	1,433	0.14%
2019/10/24	2	24.25	0	0.00	24.30	2	1,424	0.14%
2019/10/23	6	24.33	0	0.00	24.35	6	1,411	0.43%
2019/10/22	2	24.55	0	0.00	24.55	2	1,399	0.14%
2019/10/21	6	24.70	0	0.00	24.80	6	1,389	0.43%
2019/10/18	1	24.60	4	24.80	25.45	-3	1,345	-0.22%
2019/10/15	5	24.34	0	0.00	24.40	5	1,319	0.38%
2019/10/01	10	24.03	0	0.00	24.15	10	1,284	0.78%
2019/09/27	3	24.40	1	24.35	24.00	2	1,262	0.16%
2019/09/26	3	24.97	0	0.00	24.85	3	1,216	0.25%
2019/09/25	5	25.05	0	0.00	25.15	5	1,206	0.41%
2019/09/24	0	0.00	22	25.06	25.05	-22	1,199	-1.83%
2019/09/23	1	25.45	4	25.38	25.30	-3	1,188	-0.25%
2019/09/20	6	25.10	0	0.00	25.25	6	1,176	0.51%
2019/09/19	20	25.10	25	25.10	25.10	-5	1,158	-0.43%
2019/09/18	0	0.00	4	24.90	25.05	-4	1,144	-0.35%
2019/09/09	4	24.50	0	0.00	24.55	4	1,097	0.36%
2019/09/05	1	24.20	0	0.00	24.20	1	1,053	0.09%
2019/09/03	2	24.28	0	0.00	24.15	2	1,036	0.19%
2019/08/28	2	24.60	0	0.00	24.60	2	912	0.22%
2019/08/27	14	24.95	0	0.00	24.75	14	887	1.58%
2019/08/20	6	25.02	0	0.00	25.20	6	786	0.76%
2019/08/15	1	24.80	0	0.00	24.60	1	734	0.14%
2019/08/14	15	25.05	0	0.00	25.05	15	710	2.11%
2019/08/12	1	25.15	0	0.00	25.25	1	679	0.15%
2019/08/07	3	25.30	0	0.00	25.40	3	663	0.45%
2019/08/06	15	25.40	0	0.00	25.45	15	670	2.24%
2019/08/05	14	26.03	0	0.00	26.00	14	660	2.12%
2019/08/02	11	26.60	0	0.00	26.65	11	645	1.70%
2019/07/26	0	0.00	1.1	27.25	27.35	-1.1	641	-0.16%
2019/07/09	5	27.60	0	0.00	27.60	5	797	0.63%
2019/07/08	50	27.60	10	27.70	27.60	40	798	5.01%
2019/07/01	0	27.65	0	0.00	27.75	0	817	0.00%
2019/06/26	10	27.75	0	0.00	27.70	10	837	1.19%
2019/05/31	0	0.00	6	28.10	28.05	-6	1,115	-0.54%
2019/05/24	2	27.50	0	0.00	27.65	2	1,091	0.18%
2019/05/17	1	26.95	0	0.00	26.95	1	1,090	0.09%
2019/05/14	5	27.10	0	0.00	27.40	5	1,073	0.47%
2019/05/06	1	28.55	1	28.45	28.30	0	1,018	0.00%
2019/04/26	0	0.00	5	28.30	28.30	-5	970	-0.51%
2019/04/23	0	0.00	2	29.08	29.15	-2	949	-0.21%
2019/04/18	0	0.00	1	29.50	29.10	-1	904	-0.11%
2019/04/17	0	0.00	2	28.95	28.95	-2	864	-0.23%
2019/04/15	0	0.00	1	27.35	27.30	-1	749	-0.13%
2019/04/03	1	27.45	0	0.00	27.45	1	716	0.14%
2019/04/01	0	0.00	1	27.75	27.80	-1	698	-0.14%
2019/03/27	2	27.20	0	0.00	27.30	2	672	0.30%
2019/03/21	5	27.30	0	0.00	27.40	5	637	0.78%
2019/03/19	0	0.00	3	27.30	27.30	-3	618	-0.48%
2019/03/14	1	28.05	0	0.00	27.90	1	469	0.21%
2019/03/12	2	28.70	0	0.00	28.50	2	455	0.44%
2019/03/06	2	28.05	0	0.00	28.05	2	411	0.49%
2019/02/27	0	0.00	0.8	28.25	28.25	-0.8	418	-0.18%
2019/02/25	1	28.05	0	0.00	28.10	1	424	0.24%
2019/02/11	2	27.90	0	0.00	28.30	2	407	0.49%
2019/01/29	0	0.00	2	27.95	28.10	-2	404	-0.49%
2019/01/23	0	0.00	0.3	27.95	27.95	-0.3	397	-0.08%
2019/01/18	0	0.00	0.1	28.15	28.30	-0.1	409	-0.01%
2019/01/14	1	27.85	0	0.00	27.65	1	431	0.23%
2019/01/09	0	0.00	20	27.75	27.85	-20	448	-4.46%
2019/01/03	1	27.00	0	0.00	27.00	1	522	0.19%
2018/12/25	2	26.80	0	0.00	26.80	2	610	0.33%
2018/12/21	3	26.85	0	0.00	26.80	3	674	0.44%
2018/12/13	0	0.00	11	27.80	27.80	-11	826	-1.33%
2018/12/07	10	27.35	0	0.00	27.45	10	841	1.19%
2018/12/05	0	0.00	10	27.60	27.45	-10	850	-1.18%
2018/12/04	5	27.80	0	0.00	27.75	5	869	0.58%
2018/11/28	19	26.99	0	0.00	27.15	19	841	2.26%
2018/11/27	1	26.70	0	0.00	26.70	1	833	0.12%
2018/11/26	8	26.94	0	0.00	26.85	8	823	0.97%
2018/11/23	2	27.45	0	0.00	27.00	2	825	0.24%
2018/11/22	0	0.00	0.6	27.65	27.70	-0.6	816	-0.07%
2018/11/19	5	27.86	0	0.00	28.00	5	814	0.61%
2018/11/16	10	28.50	0	0.00	28.35	10	811	1.23%
2018/11/15	12	28.51	0	0.00	28.00	12	811	1.48%
2018/11/09	0	0.00	5	28.90	28.80	-5	816	-0.61%
2018/11/01	5	28.65	0	0.00	28.60	5	815	0.61%
2018/10/30	10	27.80	0	0.00	28.10	10	831	1.20%
2018/10/26	0	0.00	1	28.30	28.65	-1	830	-0.12%
2018/10/23	0	0.00	0.5	29.60	29.30	-0.5	816	-0.06%
2018/10/22	0	0.00	1.1	29.75	29.80	-1.1	810	-0.13%
2018/10/19	3	29.97	0	0.00	30.00	3	807	0.37%
2018/10/16	0	0.00	3	30.53	30.60	-3	793	-0.38%
2018/10/15	3	30.38	0	0.00	30.50	3	782	0.38%
2018/10/11	0	0.00	2	30.95	30.95	-2	755	-0.26%
2018/10/08	0	0.00	8	33.14	33.35	-8	732	-1.09%
2018/10/04	4	33.40	0	0.00	33.60	4	705	0.57%
2018/10/02	0	0.00	1	34.45	34.60	-1	669	-0.15%
2018/10/01	2	34.80	0	0.00	34.75	2	668	0.30%
2018/09/28	2	33.85	0	0.00	33.90	2	645	0.31%
2018/09/26	7	33.99	0	0.00	34.30	7	617	1.13%
2018/09/25	0	0.00	9	34.29	34.40	-9	600	-1.50%
2018/09/21	0.6	33.25	1	32.60	33.40	-0.4	558	-0.07%
2018/09/19	1	32.00	0	0.00	31.80	1	534	0.19%
2018/09/14	0	0.00	0.1	31.65	31.80	-0.1	529	-0.02%
2018/09/10	4	30.40	0	0.00	30.40	4	519	0.77%
2018/08/15	0.1	31.55	0	0.00	31.70	0.1	559	0.02%
2018/08/09	0	0.00	5.9	31.61	31.50	-5.9	594	-0.99%
2018/07/31	0	0.00	5.1	31.90	32.00	-5.1	712	-0.71%
2018/07/23	0	0.00	15	31.10	31.20	-15	782	-1.92%
2018/07/18	0	0.00	1	30.45	30.40	-1	796	-0.13%
2018/07/17	2	30.85	10	30.85	30.80	-8	790	-1.01%
2018/07/12	0	0.00	5	31.05	31.15	-5	789	-0.63%
2018/07/11	1	31.40	0	0.00	31.05	1	793	0.13%
2018/07/02	5	32.80	0	0.00	32.10	5	802	0.62%
2018/06/26	5	30.80	0	0.00	31.00	5	776	0.64%
2018/05/28	5	30.90	0	0.00	30.95	5	925	0.54%
2018/05/24	2	31.90	0	0.00	31.65	2	927	0.22%
2018/05/21	0	0.00	1	32.85	32.70	-1	919	-0.11%
2018/05/16	6	32.15	0	0.00	32.20	6	954	0.63%
2018/05/15	0	0.00	6	32.15	31.95	-6	974	-0.62%
2018/05/14	21	32.12	1	32.50	31.90	20	995	2.01%
2018/05/11	1	32.00	0	0.00	32.00	1	988	0.10%
2018/04/09	6	29.70	0	0.00	29.70	6	1,295	0.46%
2018/03/29	0.9	29.75	0	0.00	29.75	0.9	1,375	0.06%
2018/03/28	1	29.30	0	0.00	29.50	1	1,383	0.07%
2018/03/27	0	0.00	3	29.55	29.50	-3	1,380	-0.22%
2018/03/26	3	29.25	0	0.00	29.40	3	1,387	0.22%
2018/03/23	0	0.00	2	30.30	29.65	-2	1,396	-0.14%
2018/03/22	1	30.60	0	0.00	30.60	1	1,390	0.07%
2018/03/21	2	30.80	0	0.00	30.80	2	1,393	0.14%
2018/03/16	3	32.00	0	0.00	32.00	3	1,411	0.21%
2018/03/13	5	32.00	0	0.00	32.00	5	1,431	0.35%
2018/03/09	5	31.85	0	0.00	31.85	5	1,453	0.34%
2018/03/08	5	31.75	0	0.00	31.75	5	1,482	0.34%
2018/02/27	0	0.00	1.4	32.86	33.05	-1.4	1,762	-0.08%
2018/02/26	0	0.00	1	32.60	32.70	-1	1,762	-0.06%
2018/02/23	1	33.00	0	0.00	32.80	1	1,777	0.06%
2018/02/02	0	0.00	4	35.75	35.65	-4	1,825	-0.22%
2018/02/01	0	0.00	0.1	35.65	35.75	-0.1	1,833	0.00%
2018/01/31	14	35.28	14	35.21	35.85	0	1,828	0.00%
2018/01/30	0	0.00	4	35.09	34.80	-4	1,811	-0.22%
2018/01/29	18	35.24	0	0.00	35.20	18	1,799	1.00%
2018/01/26	0	0.00	1	35.60	35.50	-1	1,777	-0.06%
2018/01/24	10	35.53	0	0.00	35.45	10	1,754	0.57%
2018/01/10	10	37.30	0	0.00	37.00	10	1,659	0.60%
2018/01/09	0	0.00	15	37.58	37.85	-15	1,627	-0.92%