台橡 (2103)-兆豐-台中港券商分點個股進出

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

台橡

(2103)

可現股當沖

股價
24.70
漲跌
▲0.10
漲幅
+0.41%
成交量
3,146張
產業
上市橡膠類股▲0.56%
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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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
2024/04/18	1	24.35	0	0.00	24.70	1	1,319	0.08%
2024/04/17	1	24.45	5	24.50	24.60	-4	1,270	-0.31%
2024/04/16	0	0.00	10	23.88	23.60	-10	1,223	-0.82%
2024/04/15	6	24.38	1	24.50	24.15	5	1,189	0.42%
2024/04/10	0	0.00	4	23.58	24.00	-4	1,086	-0.37%
2024/04/09	0	0.00	30	23.30	23.25	-30	1,025	-2.93%
2024/04/08	1	23.20	0	0.00	23.20	1	1,011	0.10%
2024/04/02	5	23.40	0	0.00	23.35	5	999	0.50%
2024/04/01	0	23.25	0	0.00	23.30	0	994	0.00%
2024/03/28	1	23.30	0	0.00	23.30	1	974	0.10%
2024/03/27	6	23.51	0	0.00	23.55	6	971	0.62%
2024/03/15	0	0.00	1	22.80	22.55	-1	898	-0.11%
2024/03/12	1	22.85	0	0.00	22.95	1	859	0.12%
2024/03/11	0	0.00	1	22.70	22.95	-1	864	-0.12%
2024/03/08	10.1	22.60	0.1	22.55	22.45	10.1	858	1.17%
2024/03/07	8.1	22.71	0	0.00	22.80	8.1	829	0.98%
2024/03/06	1	22.90	1	22.70	22.70	0	809	0.00%
2024/03/05	1	22.70	0	0.00	22.70	1	800	0.12%
2024/03/01	3	22.95	0	0.00	22.85	3	788	0.38%
2024/02/26	0.1	23.05	0	0.00	23.05	0.1	759	0.01%
2024/02/19	22	23.29	0	0.00	23.45	22	690	3.19%
2024/02/16	2	22.90	0	0.00	22.90	2	667	0.30%
2024/02/15	0	0.00	5	22.40	22.50	-5	656	-0.76%
2024/02/01	1	22.40	0	0.00	22.40	1	646	0.15%
2024/01/25	0	22.40	0	0.00	22.30	0	605	0.00%
2024/01/22	1	22.15	0	0.00	22.15	1	583	0.17%
2024/01/19	0	0.00	4	22.15	22.30	-4	571	-0.70%
2024/01/18	5	22.60	0	0.00	22.30	5	560	0.89%
2024/01/16	1	22.90	0	0.00	22.95	1	527	0.19%
2024/01/09	2	24.03	0	0.00	23.95	2	584	0.34%
2023/12/25	0	0.00	5	23.90	24.05	-5	596	-0.84%
2023/12/21	3	24.15	0	0.00	24.10	3	604	0.50%
2023/12/20	1	24.15	0	0.00	24.40	1	601	0.17%
2023/12/18	2	24.50	0	0.00	24.30	2	603	0.33%
2023/12/15	0	0.00	6	24.38	24.50	-6	597	-1.00%
2023/12/08	3	23.85	0	0.00	23.80	3	629	0.48%
2023/12/06	2	23.95	0	0.00	23.80	2	621	0.32%
2023/10/23	1	22.90	0	0.00	22.85	1	834	0.12%
2023/10/16	1	24.10	0	24.00	24.10	1	800	0.12%
2023/10/12	0	0.00	2	23.75	24.05	-2	801	-0.25%
2023/10/11	1	23.60	0	0.00	23.65	1	799	0.13%
2023/10/06	0	0.00	1	23.50	23.60	-1	803	-0.12%
2023/10/04	0.1	23.30	0	0.00	23.25	0.1	821	0.01%
2023/10/03	1	23.65	0	0.00	23.80	1	819	0.12%
2023/09/22	0	0.00	2	24.00	24.15	-2	868	-0.23%
2023/09/20	1	24.55	0	0.00	24.55	1	901	0.11%
2023/09/19	0	0.00	36	24.60	24.65	-36	917	-3.92%
2023/09/18	26	24.24	0.2	24.20	24.10	25.8	919	2.81%
2023/09/15	1	24.05	4	24.05	24.15	-3	916	-0.33%
2023/09/13	10	24.50	0	0.00	24.45	10	914	1.09%
2023/09/12	0	0.00	5	24.20	24.25	-5	971	-0.51%
2023/09/05	0	0.00	1	24.80	24.75	-1	1,000	-0.10%
2023/09/04	1	24.80	0	0.00	24.90	1	1,003	0.10%
2023/08/31	0.5	23.70	0	0.00	23.55	0.5	978	0.05%
2023/08/30	0	0.00	5	23.45	23.65	-5	1,009	-0.50%
2023/08/28	0	0.00	4	23.58	23.60	-4	1,080	-0.37%
2023/08/25	1	23.45	81	23.28	23.45	-80	1,124	-7.11%
2023/08/23	0	0.00	3	23.32	23.30	-3	1,219	-0.25%
2023/08/22	0	0.00	4	23.63	23.60	-4	1,263	-0.32%
2023/08/21	0	0.00	12	23.45	23.75	-12	1,321	-0.91%
2023/08/18	11	23.20	39	23.40	23.40	-28	1,341	-2.09%
2023/08/17	10.5	23.25	0	0.00	23.15	10.5	1,357	0.77%
2023/08/16	0	0.00	37	23.40	23.40	-37	1,363	-2.71%
2023/08/14	1	23.65	1	23.65	23.65	0	1,370	0.00%
2023/08/11	0	0.00	4	24.05	24.10	-4	1,372	-0.29%
2023/08/10	0	0.00	3	24.05	24.10	-3	1,376	-0.22%
2023/08/09	3	24.15	10	24.10	24.10	-7	1,370	-0.51%
2023/08/07	2	24.43	0	0.00	24.65	2	1,388	0.14%
2023/08/04	0	0.00	1	24.80	24.80	-1	1,362	-0.07%
2023/08/02	1	25.25	0	0.00	25.00	1	1,370	0.07%
2023/07/31	0	0.00	1	25.40	25.10	-1	1,377	-0.07%
2023/07/27	0	0.00	1	25.00	25.15	-1	1,383	-0.07%
2023/07/26	0	0.00	2	24.93	24.80	-2	1,393	-0.14%
2023/07/18	0	0.00	10	25.25	25.20	-10	1,410	-0.71%
2023/07/17	0	0.00	1	25.35	25.45	-1	1,428	-0.07%
2023/07/14	0	0.00	8	25.28	25.25	-8	1,427	-0.56%
2023/07/12	0	0.00	5	25.24	25.20	-5	1,426	-0.35%
2023/07/11	0	0.00	4	25.25	25.25	-4	1,425	-0.28%
2023/07/10	5	25.40	0	0.00	25.15	5	1,413	0.35%
2023/07/06	0	0.00	6	25.25	25.25	-6	1,397	-0.43%
2023/07/05	0	0.00	1	25.60	25.55	-1	1,374	-0.07%
2023/07/04	1	25.65	10	25.70	25.65	-9	1,369	-0.66%
2023/06/29	3	25.63	0	0.00	25.60	3	1,363	0.22%
2023/06/27	12	26.65	0	0.00	26.75	12	1,343	0.89%
2023/06/21	8	26.83	0	0.00	26.85	8	1,329	0.60%
2023/06/20	10	26.81	0	0.00	26.75	10	1,330	0.75%
2023/06/19	5	26.65	4	26.70	26.70	1	1,327	0.08%
2023/06/16	10	26.88	1	26.60	26.90	9	1,306	0.69%
2023/06/15	0	0.00	2	26.30	26.25	-2	1,272	-0.16%
2023/06/13	0	0.00	2	26.15	26.25	-2	1,434	-0.14%
2023/06/12	0	0.00	1	26.05	26.15	-1	1,444	-0.07%
2023/06/09	2	26.10	0	0.00	26.15	2	1,472	0.14%
2023/06/07	4	26.20	0	0.00	26.15	4	1,607	0.25%
2023/06/06	2	26.00	0	0.00	26.05	2	1,609	0.12%
2023/06/05	1	26.10	2	25.98	26.05	-1	1,613	-0.06%
2023/06/02	1	25.45	0	0.00	25.65	1	1,593	0.06%
2023/06/01	0	0.00	1	25.60	25.55	-1	1,578	-0.06%
2023/05/31	7	25.31	1	25.50	25.50	6	1,557	0.39%
2023/05/30	1	25.45	0	0.00	25.40	1	1,523	0.07%
2023/05/29	5	25.70	0	0.00	25.80	5	1,485	0.34%
2023/05/26	3	26.03	0	0.00	25.95	3	1,457	0.21%
2023/05/25	1	26.10	0	0.00	26.10	1	1,426	0.07%
2023/05/24	2	26.50	0	0.00	26.50	2	1,392	0.14%
2023/05/23	1	26.55	1	26.60	26.55	0	1,374	0.00%
2023/05/22	1	26.55	0	0.00	26.55	1	1,354	0.07%
2023/05/19	1	26.60	0	0.00	26.75	1	1,354	0.07%
2023/05/18	1	26.65	5	26.75	26.50	-4	1,381	-0.29%
2023/05/16	1	26.65	0	0.00	26.65	1	1,363	0.07%
2023/05/15	1	26.20	0	0.00	26.35	1	1,361	0.07%
2023/05/10	0	0.00	1	26.85	26.90	-1	1,414	-0.07%
2023/05/09	1	26.75	0	0.00	26.80	1	1,477	0.07%
2023/04/27	1	27.55	0	0.00	27.55	1	1,649	0.06%
2023/04/21	1	27.70	0	0.00	27.35	1	1,629	0.06%
2023/04/18	3	28.10	0	0.00	28.05	3	1,623	0.18%
2023/04/12	0	28.20	0	0.00	28.25	0	1,620	0.00%
2023/04/06	1	28.00	0	0.00	28.00	1	1,628	0.06%
2023/03/28	0	0.00	1	28.10	28.10	-1	1,622	-0.06%
2023/03/27	0	28.00	0	0.00	28.00	0	1,620	0.00%
2023/03/23	0	0.00	1	27.80	27.65	-1	1,623	-0.06%
2023/03/20	10	27.77	2	27.45	27.45	8	1,674	0.48%
2023/03/17	0	28.05	6	28.53	28.15	-6	1,651	-0.36%
2023/03/16	1	26.95	7	26.77	26.90	-6	1,515	-0.40%
2023/03/15	7	27.49	1	27.45	27.45	6	1,493	0.40%
2023/03/14	3	27.20	0	0.00	27.30	3	1,499	0.20%
2023/03/13	7	27.27	0	0.00	27.45	7	1,502	0.47%
2023/03/10	7	28.33	0	0.00	27.85	7	1,449	0.48%
2023/03/09	1	29.65	0	0.00	29.60	1	1,374	0.07%
2023/03/08	0	29.60	0	0.00	29.65	0	1,383	0.00%
2023/03/06	1	29.35	13	29.51	29.35	-12	1,362	-0.88%
2023/03/03	2	29.35	1	29.40	29.40	1	1,348	0.07%
2023/03/02	1	28.95	0	0.00	28.90	1	1,333	0.07%
2023/03/01	2	28.73	11	28.63	28.75	-9	1,325	-0.68%
2023/02/24	2	29.05	1	29.05	29.05	1	1,300	0.08%
2023/02/23	1	29.45	0	0.00	29.20	1	1,287	0.08%
2023/02/21	0	0.00	20	29.25	29.15	-20	1,262	-1.58%
2023/02/20	2	29.00	20	29.10	29.05	-18	1,266	-1.42%
2023/02/17	0	0.00	1	28.95	28.95	-1	1,271	-0.08%
2023/02/16	42	28.82	0.4	28.70	28.80	41.6	1,273	3.27%
2023/02/15	1	29.25	1	29.50	29.25	0	1,247	0.00%
2023/02/14	0	0.00	2.1	29.32	29.45	-2.1	1,250	-0.17%
2023/02/13	1	28.80	0.2	28.60	28.80	0.8	1,248	0.06%
2023/02/10	11	28.80	4.1	28.80	28.70	6.9	1,251	0.55%
2023/02/09	1	29.41	1	29.75	29.10	0	1,243	0.00%
2023/02/08	3	29.62	1	30.10	29.75	2	1,215	0.16%
2023/02/07	1	29.80	5	29.65	29.80	-4	1,162	-0.34%
2023/02/06	7	30.09	47	30.14	29.90	-40	1,096	-3.65%
2023/02/03	4	29.68	75	29.60	29.60	-71	1,007	-7.05%
2023/02/02	0	0.00	8	28.66	28.55	-8	901	-0.89%
2023/02/01	2	28.10	5	28.17	28.00	-3	872	-0.34%
2023/01/31	1	27.90	4	28.04	28.20	-3	865	-0.35%
2023/01/30	0	0.00	4	28.09	28.10	-4	863	-0.47%
2023/01/17	0	0.00	1	27.80	27.85	-1	852	-0.12%
2023/01/16	4	27.64	1	27.50	27.80	3	856	0.35%
2023/01/13	0.8	27.45	0	0.00	27.30	0.8	858	0.09%
2023/01/11	1	27.25	0	0.00	27.40	1	932	0.11%
2023/01/10	4	27.39	1	27.45	27.40	3	933	0.32%
2023/01/09	2	27.55	0	0.00	27.80	2	926	0.22%
2023/01/06	1	27.75	2	27.78	27.60	-1	921	-0.11%
2023/01/05	0	0.00	39	27.54	27.60	-39	917	-4.25%
2023/01/04	0	0.00	1	27.50	27.50	-1	923	-0.11%
2022/12/29	6	26.83	1	26.95	26.90	5	939	0.53%
2022/12/28	0	0.00	1	27.05	26.95	-1	936	-0.11%
2022/12/27	1	27.25	0	0.00	27.20	1	936	0.11%
2022/12/26	1	27.00	0	0.00	27.05	1	942	0.11%
2022/12/23	2	26.95	0	0.00	26.95	2	948	0.21%
2022/12/22	1	27.25	0	0.00	27.25	1	952	0.10%
2022/12/21	1	27.10	0	0.00	26.95	1	974	0.10%
2022/12/20	3	27.35	3	26.90	26.90	0	991	0.00%
2022/12/15	2	28.10	2	28.20	28.05	0	987	0.00%
2022/12/14	0	0.00	1	28.00	28.00	-1	982	-0.10%
2022/12/13	19	28.25	7	28.46	27.85	12	963	1.25%
2022/12/12	0	0.00	20	28.00	28.20	-20	947	-2.11%
2022/12/09	22	27.57	4	27.53	27.50	18	927	1.94%
2022/12/08	1	27.20	0	0.00	27.05	1	931	0.11%
2022/12/06	0	0.00	5	28.05	27.45	-5	922	-0.54%
2022/12/05	0	0.00	1	27.65	28.10	-1	900	-0.11%
2022/12/02	2	27.30	0	0.00	27.40	2	867	0.23%
2022/12/01	6	27.56	5	27.52	27.55	1	870	0.11%
2022/11/30	2	27.38	20	27.60	27.60	-18	857	-2.10%
2022/11/29	20	27.05	0	0.00	27.20	20	841	2.38%
2022/11/28	1	26.70	0	0.00	26.85	1	839	0.12%
2022/11/25	0	0.00	3	26.87	26.80	-3	852	-0.35%
2022/11/24	0	0.00	8	26.65	26.65	-8	864	-0.93%
2022/11/23	0	0.00	10	26.50	26.40	-10	865	-1.15%
2022/11/22	1	26.40	4	26.40	26.40	-3	879	-0.34%
2022/11/21	1	26.55	4	26.60	26.50	-3	890	-0.34%
2022/11/16	20	26.98	0	0.00	26.75	20	923	2.17%
2022/11/15	0	0.00	0	27.00	27.10	0	917	0.00%
2022/11/14	0	0.00	1	27.00	26.95	-1	908	-0.11%
2022/11/11	0	0.00	1	26.65	26.40	-1	892	-0.11%
2022/11/10	5	26.43	0	0.00	26.40	5	893	0.56%
2022/11/08	0	0.00	1	26.80	26.80	-1	894	-0.11%
2022/11/07	16	26.69	0	0.00	26.70	16	898	1.78%
2022/11/02	0	0.00	1	27.05	27.10	-1	929	-0.11%
2022/10/25	1	26.30	0	0.00	26.35	1	1,013	0.10%
2022/10/24	1	26.55	0	0.00	26.40	1	1,026	0.10%
2022/10/20	0	0.00	2	27.15	27.20	-2	1,023	-0.20%
2022/10/19	2	26.80	0	0.00	26.75	2	968	0.21%
2022/10/18	0	0.00	12	26.90	26.85	-12	966	-1.24%
2022/10/11	0	0.00	10	26.55	26.75	-10	1,154	-0.87%
2022/10/07	0	0.00	18	26.80	26.80	-18	1,179	-1.53%
2022/10/06	0	0.00	25	26.61	26.70	-25	1,219	-2.05%
2022/10/04	2	26.55	0	0.00	26.45	2	1,310	0.15%
2022/09/30	0	0.00	1	25.55	26.00	-1	1,335	-0.07%
2022/09/28	11	25.39	1	25.05	25.10	10	1,376	0.73%
2022/09/27	1	26.00	0	0.00	26.10	1	1,369	0.07%
2022/09/26	10	26.35	0	0.00	26.20	10	1,369	0.73%
2022/09/19	2	27.73	0	0.00	27.55	2	1,443	0.14%
2022/09/16	1	28.05	0	0.00	28.05	1	1,461	0.07%
2022/09/15	1	28.25	2	28.28	28.25	-1	1,487	-0.07%
2022/09/14	3	27.75	0	0.00	27.65	3	1,520	0.20%
2022/09/13	1	28.20	6	28.10	28.05	-5	1,572	-0.32%
2022/09/08	0	0.00	1	27.30	27.65	-1	1,630	-0.06%
2022/09/07	1	27.05	45	27.00	27.00	-44	1,706	-2.58%
2022/09/02	0	28.50	1	28.10	27.90	-1	1,730	-0.06%
2022/09/01	2	27.88	21	27.78	27.85	-19	1,736	-1.09%
2022/08/31	1	28.10	0	0.00	28.20	1	1,728	0.06%
2022/08/30	10	28.35	0	0.00	28.30	10	1,720	0.58%
2022/08/29	1	28.25	2	28.43	28.40	-1	1,721	-0.06%
2022/08/26	3	29.02	10	29.15	28.90	-7	1,715	-0.41%
2022/08/25	0	0.00	1	29.20	29.25	-1	1,722	-0.06%
2022/08/24	0	0.00	1	28.80	28.75	-1	1,714	-0.06%
2022/08/23	0	0.00	10	28.20	28.25	-10	1,718	-0.58%
2022/08/22	0	0.00	1	28.25	28.25	-1	1,720	-0.06%
2022/08/18	1	27.95	0	0.00	28.10	1	1,721	0.06%
2022/08/17	1	28.25	0	0.00	28.00	1	1,723	0.06%
2022/08/15	21	28.05	11	28.10	28.15	10	1,721	0.58%
2022/08/12	10	27.75	0	0.00	27.75	10	1,716	0.58%
2022/08/10	0	0.00	10	27.65	27.65	-10	1,729	-0.58%
2022/08/09	1	27.40	1	27.55	27.40	0	1,727	0.00%
2022/08/08	1	27.05	0	0.00	27.10	1	1,729	0.06%
2022/08/05	3	26.55	0	0.00	26.75	3	1,727	0.17%
2022/08/03	4.1	26.05	15	26.00	25.75	-10.9	1,764	-0.62%
2022/08/02	2	26.10	0	0.00	26.35	2	1,776	0.11%
2022/08/01	6	26.34	2	26.38	26.30	4	1,811	0.22%
2022/07/29	10	25.65	1	25.85	25.85	9	1,815	0.50%
2022/07/28	5	25.50	0	0.00	25.45	5	1,807	0.28%
2022/07/27	0	25.45	0	0.00	25.40	0	1,812	0.00%
2022/07/26	25	25.59	0	0.00	25.45	25	1,807	1.38%
2022/07/25	1	25.45	1	25.35	25.50	0	1,807	0.00%
2022/07/22	1	25.35	0	0.00	25.35	1	1,816	0.06%
2022/07/21	0	25.20	1	25.30	25.50	-1	1,833	-0.05%
2022/07/20	23	25.35	0	0.00	25.05	23	1,841	1.25%
2022/07/19	5	25.35	0	25.40	25.35	5	1,840	0.27%
2022/07/18	0	0.00	1	27.45	28.10	-1	1,766	-0.06%
2022/07/15	1	27.00	0	0.00	27.00	1	1,710	0.06%
2022/07/12	3	27.05	0	0.00	26.65	3	1,762	0.17%
2022/07/08	5	28.35	1	28.65	28.30	4	1,733	0.23%
2022/07/07	2	28.35	0	0.00	28.40	2	1,754	0.11%
2022/07/06	1	28.25	0	0.00	28.25	1	1,774	0.06%
2022/07/01	6	29.85	0	0.00	28.95	6	1,861	0.32%
2022/06/30	1	29.65	0	0.00	29.65	1	1,874	0.05%
2022/06/29	10	30.55	0	0.00	30.45	10	1,852	0.54%
2022/06/28	4	30.90	0	0.00	30.70	4	1,857	0.22%
2022/06/27	1	31.40	0	0.00	31.30	1	1,868	0.05%
2022/06/24	0	0.00	21	31.20	31.35	-21	1,867	-1.12%
2022/06/23	1	30.25	0	0.00	30.35	1	1,870	0.05%
2022/06/22	24	31.59	14	31.12	30.95	10	1,867	0.54%
2022/06/21	0	0.00	17	31.80	31.95	-17	1,846	-0.92%
2022/06/20	0	0.00	1	30.55	30.40	-1	1,819	-0.05%
2022/06/17	4	30.55	16	31.31	31.20	-12	1,817	-0.66%
2022/06/16	0	0.00	7	31.66	31.20	-7	1,813	-0.39%
2022/06/15	5	30.65	0	0.00	30.60	5	1,779	0.28%
2022/06/08	0	0.00	10	30.70	30.55	-10	1,992	-0.50%
2022/06/07	20	30.55	10	30.50	30.45	10	2,014	0.50%
2022/06/01	2	30.18	0	0.00	30.15	2	2,217	0.09%
2022/05/31	0	30.20	25	30.22	29.90	-25	2,267	-1.10%
2022/05/30	0	30.25	10	30.20	30.10	-10	2,265	-0.44%
2022/05/27	0	0.00	0	30.10	29.95	0	2,318	0.00%
2022/05/19	5	29.25	0	0.00	29.65	5	2,629	0.19%
2022/05/17	0	0.00	11	29.50	29.60	-11	2,776	-0.40%
2022/05/16	0	0.00	12	29.07	29.10	-12	2,816	-0.43%
2022/05/13	10	28.70	0	0.00	29.25	10	2,841	0.35%
2022/05/12	2	28.95	3	28.98	28.60	-1	2,871	-0.03%
2022/05/11	5	29.23	0	0.00	29.00	5	2,876	0.17%
2022/05/10	11	29.56	0	0.00	29.80	11	2,895	0.38%
2022/05/09	15	30.27	0	0.00	29.65	15	2,956	0.51%
2022/05/05	1	32.35	10	32.05	32.05	-9	2,965	-0.30%
2022/04/28	0	0.00	1	32.05	32.05	-1	3,244	-0.03%
2022/04/27	1	31.20	46	31.25	31.20	-45	3,288	-1.37%
2022/04/26	23	31.94	0	0.00	32.05	23	3,285	0.70%
2022/04/25	0	0.00	1	31.65	31.60	-1	3,323	-0.03%
2022/04/22	0	0.00	2	33.10	32.90	-2	3,317	-0.06%
2022/04/21	0	0.00	1	33.20	33.20	-1	3,361	-0.03%
2022/04/19	0	32.20	1	32.10	32.25	-1	3,375	-0.03%
2022/04/18	13	31.58	10	31.60	31.30	3	3,385	0.09%
2022/04/15	1	32.65	0	0.00	32.50	1	3,484	0.03%
2022/04/14	1	33.05	0	0.00	33.05	1	3,565	0.03%
2022/04/13	21	33.07	2	33.33	32.95	19	3,656	0.52%
2022/04/12	7	32.47	2	32.65	32.85	5	3,744	0.13%
2022/04/11	3	32.70	1	33.35	32.75	2	3,819	0.05%
2022/04/08	3	33.13	0	0.00	33.10	3	3,918	0.08%
2022/04/07	4	33.54	0	0.00	33.25	4	4,113	0.10%
2022/04/06	10	34.15	0	0.00	34.15	10	4,533	0.22%
2022/03/31	32	34.80	0	0.00	34.90	32	4,659	0.69%
2022/03/30	3	34.65	4	34.63	34.80	-1	4,819	-0.02%
2022/03/29	2	34.48	0	0.00	34.35	2	4,963	0.04%
2022/03/28	0	0.00	1	34.70	34.85	-1	5,183	-0.02%
2022/03/25	0	0.00	1	34.60	34.55	-1	6,292	-0.02%
2022/03/23	30	34.55	0	0.00	34.50	30	7,378	0.41%
2022/03/21	0	0.00	1	34.60	34.35	-1	7,692	-0.01%
2022/03/18	3	34.28	0	0.00	34.10	3	7,730	0.04%
2022/03/16	3	33.52	4	33.76	33.90	-1	7,717	-0.01%
2022/03/15	3	33.88	4	33.79	33.60	-1	7,725	-0.01%
2022/03/14	0	0.00	1	34.70	34.45	-1	7,762	-0.01%
2022/03/10	0	34.20	0	0.00	34.20	0	7,918	0.00%
2022/03/09	0	33.80	4	33.85	33.85	-4	7,905	-0.05%
2022/03/08	1	32.80	1	32.60	32.80	0	7,891	0.00%
2022/03/07	3	34.07	0	0.00	33.65	3	7,848	0.04%
2022/03/04	4	35.01	0	0.00	35.00	4	7,787	0.05%
2022/03/03	11	35.54	29	35.46	35.40	-18	7,778	-0.23%
2022/03/02	20	35.37	0	0.00	35.15	20	7,793	0.26%
2022/03/01	4	35.84	3	36.05	35.65	1	7,769	0.01%
2022/02/25	1	35.40	0	0.00	35.20	1	7,762	0.01%
2022/02/24	0	35.20	0	0.00	35.20	0	7,744	0.00%
2022/02/23	10	35.60	0	0.00	35.60	10	7,694	0.13%
2022/02/22	3	35.60	8	35.60	35.55	-5	7,703	-0.06%
2022/02/21	2	35.43	2	35.88	36.05	0	7,652	0.00%
2022/02/18	14	35.89	3	36.02	35.85	11	7,626	0.14%
2022/02/17	3	36.88	5	36.85	36.60	-2	7,579	-0.03%
2022/02/16	2	37.15	0	0.00	37.15	2	7,607	0.03%
2022/02/15	3	37.23	0	0.00	37.25	3	7,691	0.04%
2022/02/14	3	37.62	0	0.00	37.45	3	7,768	0.04%
2022/02/11	4	38.68	0	0.00	38.60	4	7,823	0.05%
2022/02/10	24	38.75	0	0.00	38.75	24	7,883	0.30%
2022/02/09	1	39.30	8	38.94	39.30	-7	7,906	-0.09%
2022/02/08	3	37.57	0	0.00	38.00	3	7,954	0.04%
2022/02/07	1	37.50	1	37.90	37.70	0	7,959	0.00%
2022/01/26	4	37.51	0	0.00	37.10	4	7,933	0.05%
2022/01/25	6	37.90	3	37.55	37.75	3	7,908	0.04%
2022/01/24	1	38.60	2	38.60	38.55	-1	7,861	-0.01%
2022/01/21	2	38.50	0	0.00	38.00	2	7,866	0.03%
2022/01/20	1	38.60	5	38.61	38.65	-4	7,824	-0.05%
2022/01/18	20	38.03	3	38.17	38.00	17	7,770	0.22%
2022/01/17	17	37.59	1	37.55	37.55	16	7,741	0.21%
2022/01/14	4	37.23	2	37.00	36.90	2	7,750	0.03%
2022/01/13	3	38.32	1	38.50	37.90	2	7,807	0.03%
2022/01/12	5	38.39	6	38.50	38.35	-1	7,810	-0.01%
2022/01/10	9	38.47	1	38.35	38.15	8	7,895	0.10%
2022/01/07	1	38.95	2	39.55	39.70	-1	7,741	-0.01%
2022/01/06	9	39.52	1	39.55	39.15	8	7,681	0.10%
2022/01/05	4	38.84	7	39.02	38.80	-3	7,592	-0.04%
2022/01/04	2	39.43	60	39.25	39.30	-58	7,498	-0.77%
2022/01/03	7	40.09	5	40.67	40.05	2	7,440	0.03%
2021/12/30	21	40.76	7	41.23	40.40	14	7,362	0.19%
2021/12/29	38	41.95	24.4	42.17	42.05	13.6	7,150	0.19%
2021/12/28	4	41.09	12	41.18	41.30	-8	6,705	-0.12%
2021/12/27	7	41.08	6	41.37	41.25	1	6,676	0.01%
2021/12/24	5	40.79	24	40.66	40.50	-19	6,601	-0.29%
2021/12/23	10	41.47	2	41.58	41.55	8	6,458	0.12%
2021/12/22	19	41.86	9	41.30	41.55	10	6,345	0.16%
2021/12/21	44	41.30	44	41.48	42.95	0	6,141	0.00%
2021/12/20	21	40.91	46.3	40.27	41.80	-25.3	5,051	-0.50%
2021/12/17	5	37.29	3.1	37.84	38.00	2	4,349	0.04%
2021/12/16	0	0.00	35.3	35.92	36.65	-35.3	3,951	-0.89%
2021/12/15	1	34.75	1	35.00	34.90	0	3,727	0.00%
2021/12/14	1	34.65	0	0.00	34.85	1	3,665	0.03%
2021/12/13	0	0.00	2	34.95	34.85	-2	3,670	-0.05%
2021/12/10	2	34.38	0	0.00	34.30	2	3,654	0.05%
2021/12/09	0	0.00	30	35.08	34.95	-30	3,610	-0.83%
2021/12/08	26	34.85	3	34.97	34.70	23	3,563	0.65%
2021/12/07	3	34.47	12	34.49	34.50	-9	3,489	-0.26%
2021/12/06	2	33.33	18	33.55	33.85	-16	3,393	-0.47%
2021/12/01	1	32.35	0	0.00	32.70	1	3,324	0.03%
2021/11/30	0	0.00	2	32.68	32.75	-2	3,300	-0.06%
2021/11/29	3	31.77	2	32.23	32.10	1	3,293	0.03%
2021/11/26	2	32.85	0	0.00	32.30	2	3,271	0.06%
2021/11/25	0	0.00	26	33.19	33.10	-26	3,252	-0.80%
2021/11/24	25	32.84	3	32.77	32.90	22	3,237	0.68%
2021/11/23	1	32.20	1	32.25	32.25	0	3,213	0.00%
2021/11/22	0	0.00	1	32.45	32.50	-1	3,217	-0.03%
2021/11/19	4	32.48	1	32.20	32.20	3	3,247	0.09%
2021/11/18	4	32.56	0	0.00	32.60	4	3,277	0.12%
2021/11/17	15	33.01	5	33.32	32.90	10	3,274	0.31%
2021/11/16	2	33.05	3	32.92	32.95	-1	3,260	-0.03%
2021/11/15	10	32.39	5	32.60	32.95	5	3,218	0.16%
2021/11/12	8	31.85	6	32.37	32.50	2	3,164	0.06%
2021/11/11	3	31.60	4	32.13	31.50	-1	3,062	-0.03%
2021/11/10	8	31.52	6	31.94	31.50	2	2,982	0.07%
2021/11/09	8	31.92	0	0.00	31.85	8	2,913	0.27%
2021/11/08	0	0.00	1	32.35	32.35	-1	2,868	-0.03%
2021/11/05	5	32.23	7	32.34	31.85	-2	2,822	-0.07%
2021/11/04	3	31.53	0	0.00	31.20	3	2,717	0.11%
2021/11/03	2	31.43	7	31.79	31.95	-5	2,724	-0.18%
2021/11/02	3	31.50	3	31.78	31.35	0	2,757	0.00%
2021/11/01	3	31.77	0	0.00	31.50	3	2,780	0.11%
2021/10/29	0	0.00	23	32.07	32.05	-23	2,827	-0.81%
2021/10/28	0	0.00	1	31.25	31.30	-1	2,768	-0.04%
2021/10/26	2	31.00	0	0.00	30.95	2	2,810	0.07%
2021/10/22	1	30.95	3	31.12	30.80	-2	2,858	-0.07%
2021/10/21	26	32.22	1	32.30	31.50	25	2,843	0.88%
2021/10/20	2	31.55	0	0.00	31.25	2	2,778	0.07%
2021/10/19	2	30.85	0	0.00	30.80	2	2,829	0.07%
2021/10/18	0	0.00	3	30.83	31.05	-3	2,806	-0.11%
2021/10/15	1	29.70	0	0.00	29.50	1	2,774	0.04%
2021/10/14	1	29.70	0	0.00	29.40	1	2,823	0.04%
2021/10/13	1	30.00	0	0.00	30.00	1	2,855	0.04%
2021/10/08	0	0.00	5	30.74	30.35	-5	2,948	-0.17%
2021/10/07	1	29.20	0	0.00	29.90	1	3,047	0.03%
2021/10/06	1	29.50	0	0.00	29.25	1	3,174	0.03%
2021/10/05	2	29.55	0	0.00	30.20	2	3,198	0.06%
2021/10/04	1	29.50	0	0.00	29.50	1	3,217	0.03%
2021/10/01	4	30.64	2	30.65	30.20	2	3,246	0.06%
2021/09/30	2	31.35	0	0.00	31.45	2	3,302	0.06%
2021/09/29	2	31.60	0	0.00	31.35	2	3,338	0.06%
2021/09/28	3	31.50	0	0.00	31.65	3	3,386	0.09%
2021/09/27	4	30.95	0	0.00	31.45	4	3,594	0.11%
2021/09/24	2	31.10	0	0.00	30.85	2	3,893	0.05%
2021/09/23	2	30.75	0	0.00	30.90	2	3,972	0.05%
2021/09/17	2	30.85	0	0.00	30.50	2	4,317	0.05%
2021/09/16	0	0.00	2	31.00	31.35	-2	4,325	-0.05%
2021/09/15	0	30.25	0	0.00	30.30	0	4,343	0.00%
2021/09/14	3	30.27	0	0.00	30.25	3	4,429	0.07%
2021/09/13	10	29.85	0	0.00	30.30	10	4,747	0.21%
2021/09/10	1	29.60	0.5	29.50	29.50	0.5	4,848	0.01%
2021/09/09	2	29.08	0	0.00	29.15	2	5,000	0.04%
2021/09/08	5	29.62	10	29.60	29.15	-5	5,089	-0.10%
2021/09/07	4	29.93	0	0.00	29.70	4	5,147	0.08%
2021/09/06	4	29.74	1	29.80	29.70	3	5,202	0.06%
2021/09/03	2	30.45	0	0.00	30.15	2	5,262	0.04%
2021/09/02	4	30.18	3	30.15	30.00	1	5,476	0.02%
2021/08/31	4.1	30.80	0	0.00	30.95	4.1	5,853	0.07%
2021/08/27	0	0.00	1	30.90	30.60	-1	6,809	-0.01%
2021/08/26	0	0.00	5	30.70	30.60	-5	7,339	-0.07%
2021/08/25	4	31.11	0	0.00	31.15	4	7,737	0.05%
2021/08/23	0	0.00	1	30.50	30.55	-1	8,179	-0.01%
2021/08/20	3	29.95	3	30.10	29.90	0	8,304	0.00%
2021/08/19	1	30.70	12	30.95	30.60	-11	8,368	-0.13%
2021/08/18	0	0.00	1	29.90	31.00	-1	8,553	-0.01%
2021/08/16	3	30.42	3	30.57	30.50	0	9,222	0.00%
2021/08/13	5	31.50	0	0.00	31.40	5	9,270	0.05%
2021/08/12	2	31.75	4	31.88	32.20	-2	9,393	-0.02%
2021/08/11	1	31.55	0	0.00	31.50	1	9,614	0.01%
2021/08/09	11	31.98	2	31.95	32.00	9	10,114	0.09%
2021/08/06	14	31.66	4	31.61	31.90	10	10,415	0.10%
2021/08/04	3	31.20	3	31.02	31.50	0	11,079	0.00%
2021/08/03	1	30.40	1	30.50	30.65	0	11,530	0.00%
2021/07/30	5	30.74	9	30.40	30.30	-4	12,809	-0.03%
2021/07/28	4	30.45	0	0.00	30.50	4	15,233	0.03%
2021/07/27	3	30.70	1	31.20	30.60	2	15,898	0.01%
2021/07/26	3	31.35	0	0.00	31.15	3	16,525	0.02%
2021/07/23	7	31.96	3	31.92	31.80	4	17,193	0.02%
2021/07/21	2	30.63	1	30.95	30.65	1	17,917	0.01%
2021/07/20	1.1	31.64	0	0.00	31.10	1.1	17,962	0.01%
2021/07/19	1	32.05	1	31.95	31.95	0	18,100	0.00%
2021/07/16	1	32.60	0	32.20	32.70	1	18,471	0.01%
2021/07/15	2	31.60	0	0.00	32.00	2	18,653	0.01%
2021/07/14	2.1	31.04	1	31.50	31.75	1.1	18,985	0.01%
2021/07/13	33	32.31	0	0.00	31.85	33	19,229	0.17%
2021/07/12	1	33.90	3	33.90	33.65	-2	19,827	-0.01%
2021/07/09	0	0.00	1	33.90	33.60	-1	20,475	0.00%
2021/07/07	6	33.50	0	0.00	33.45	6	20,908	0.03%
2021/07/06	5	34.25	2	34.45	34.10	3	21,046	0.01%
2021/07/05	5	34.21	23	34.25	34.15	-18	21,137	-0.09%
2021/07/02	34	34.34	5	35.63	34.25	29	21,137	0.14%
2021/07/01	23	36.22	16	36.48	35.40	7	20,978	0.03%
2021/06/30	10	35.92	10	36.15	35.95	0	20,736	0.00%
2021/06/29	6	36.03	12	36.10	36.00	-6	20,665	-0.03%
2021/06/28	9	35.74	11.4	35.94	35.70	-2.4	20,600	-0.01%
2021/06/25	2	35.10	4	35.33	34.90	-2	20,392	-0.01%
2021/06/24	3	35.12	10	35.42	35.20	-7	20,419	-0.03%
2021/06/23	9	34.67	4	35.08	34.90	5	20,381	0.02%
2021/06/22	11	34.78	32	34.75	34.80	-21	20,363	-0.10%
2021/06/21	11	33.18	2	33.20	33.10	9	20,081	0.04%
2021/06/18	21.2	34.57	5	34.21	34.05	16.2	19,990	0.08%
2021/06/17	5	34.98	9	35.13	35.50	-4	19,874	-0.02%
2021/06/16	5.1	34.82	16	35.66	34.40	-10.9	19,897	-0.05%
2021/06/15	3	34.63	7	35.07	34.95	-4	19,859	-0.02%
2021/06/11	1	34.90	6	35.12	34.75	-5	19,839	-0.03%
2021/06/10	13.1	33.86	22	34.04	34.40	-8.9	19,875	-0.04%
2021/06/09	8	34.53	2	34.83	34.75	6	19,765	0.03%
2021/06/08	4	35.03	6	35.44	35.60	-2	19,769	-0.01%
2021/06/07	43	35.52	18	36.02	34.45	25	19,585	0.13%
2021/06/04	31.1	35.91	54	35.70	35.75	-22.9	19,347	-0.12%
2021/06/03	68	33.52	41	33.57	34.60	27	18,887	0.14%
2021/06/02	16	31.78	61.1	31.46	32.60	-45.1	18,517	-0.24%
2021/06/01	64.1	30.65	43	30.40	30.40	21.1	18,543	0.11%
2021/05/31	39	31.52	4.1	31.14	31.05	34.9	18,535	0.19%
2021/05/28	33	30.76	36	30.91	30.70	-3	18,463	-0.02%
2021/05/27	17	30.16	6	30.09	29.80	11	18,434	0.06%
2021/05/26	3.2	30.56	12	30.01	30.20	-8.9	18,487	-0.05%
2021/05/25	12	29.45	7	29.33	29.40	5	18,401	0.03%
2021/05/24	15	29.60	9	29.17	29.20	6	18,168	0.03%
2021/05/21	3	29.25	3	29.90	29.95	0	18,022	0.00%
2021/05/20	6	29.45	7	29.21	29.00	-1	18,107	-0.01%
2021/05/19	1	28.35	3	29.30	30.30	-2	18,188	-0.01%
2021/05/18	6	29.03	4	28.70	29.40	2	18,349	0.01%
2021/05/17	7	27.12	77	27.16	27.35	-70	18,188	-0.38%
2021/05/14	51.2	29.01	56	29.19	29.20	-4.8	17,977	-0.03%
2021/05/13	68.5	30.36	12	30.72	29.70	56.5	17,710	0.32%
2021/05/12	21.3	34.89	11	35.96	32.95	10.3	17,292	0.06%
2021/05/11	87	37.30	83.4	37.76	36.60	3.6	17,010	0.02%
2021/05/10	21	37.86	19.1	38.30	37.55	1.9	16,568	0.01%
2021/05/07	30.6	36.28	18	36.48	36.85	12.6	15,955	0.08%
2021/05/06	72.2	38.35	167	38.46	37.50	-94.8	15,245	-0.62%	大賣/
2021/05/05	48.1	36.05	59.1	36.65	36.75	-11	13,431	-0.08%
2021/05/04	75.1	36.47	18	35.62	33.60	57.1	12,814	0.45%
2021/05/03	17	36.00	29	37.57	35.10	-12	12,123	-0.10%
2021/04/29	37	36.63	51	37.09	36.10	-14	11,486	-0.12%
2021/04/28	5	35.20	23	35.36	35.15	-18	10,803	-0.17%
2021/04/27	3	33.30	134	33.41	33.50	-131	10,301	-1.27%	大賣/鉅額交易
2021/04/26	72	31.72	6	31.52	32.05	66	10,018	0.66%
2021/04/23	37	31.28	0	0.00	31.30	37	9,909	0.37%
2021/04/22	27	32.67	90	33.03	32.25	-63	9,761	-0.65%
2021/04/21	24	31.36	8	31.86	32.05	16	9,331	0.17%
2021/04/20	50	32.64	47	33.84	31.95	3	9,117	0.03%
2021/04/19	30	32.90	14	32.44	32.90	16	8,733	0.18%
2021/04/16	57	31.56	12	31.30	32.15	45	8,371	0.54%
2021/04/15	12	31.49	35	31.57	31.90	-23	7,622	-0.30%
2021/04/14	9	28.76	6	29.18	29.00	3	6,970	0.04%
2021/04/13	8	29.40	5	30.55	28.55	3	6,908	0.04%
2021/04/12	2	29.50	6	29.07	29.60	-4	6,627	-0.06%
2021/04/09	7	28.17	0	0.00	28.05	7	6,473	0.11%
2021/04/08	28	29.13	0	0.00	28.95	28	6,338	0.44%
2021/04/07	14	28.92	0	0.00	28.95	14	6,264	0.22%
2021/04/06	11	28.07	2	28.50	28.80	9	6,217	0.14%
2021/04/01	1	27.95	15	28.11	28.15	-14	6,141	-0.23%
2021/03/31	1	28.20	1	27.95	28.30	0	6,131	0.00%
2021/03/30	1	28.15	0	0.00	28.20	1	6,065	0.02%
2021/03/29	10	28.40	0	0.00	28.40	10	6,068	0.16%
2021/03/25	1	27.35	4	27.66	28.05	-3	6,175	-0.05%
2021/03/24	2	27.00	0	0.00	27.05	2	6,118	0.03%
2021/03/23	1	27.55	51	27.73	27.40	-50	6,102	-0.82%
2021/03/22	50	27.65	2	27.33	27.40	48	6,102	0.79%
2021/03/19	3.1	27.12	1.1	26.85	26.75	2	6,115	0.03%
2021/03/18	3	27.62	1	27.65	27.60	2	6,037	0.03%
2021/03/17	1	27.85	0	0.00	27.80	1	6,012	0.02%
2021/03/16	7	28.10	103	28.41	28.10	-96	6,002	-1.60%	大賣/
2021/03/15	12	28.92	0	0.00	29.10	12	5,992	0.20%
2021/03/12	6	28.50	2	29.05	29.45	4	5,911	0.07%
2021/03/11	101.2	29.09	1	29.05	28.60	100.2	5,824	1.72%	大買/
2021/03/10	5	28.65	5	28.55	28.80	0	5,809	0.00%
2021/03/09	3	28.70	7.1	29.17	29.25	-4.1	5,727	-0.07%
2021/03/08	3	28.48	2	28.10	28.65	1	5,635	0.02%
2021/03/05	36.1	28.89	23.1	28.94	28.70	13	5,502	0.24%
2021/03/04	6.1	28.05	29.1	27.81	28.05	-23	5,106	-0.45%
2021/03/03	1.1	26.21	4	27.45	27.40	-2.9	4,923	-0.06%
2021/03/02	4	26.73	30	27.20	26.35	-26	4,769	-0.55%
2021/02/26	21	27.36	12	27.78	27.50	9	4,746	0.19%
2021/02/25	14	27.34	15	27.10	27.35	-1	4,651	-0.02%
2021/02/24	36	26.78	4	27.35	26.70	32	4,578	0.70%
2021/02/23	5	27.82	3	25.77	27.30	2	4,517	0.04%
2021/02/22	17	25.80	15	26.20	25.75	2	4,394	0.05%
2021/02/19	4	25.95	9	25.58	25.95	-5	4,277	-0.12%
2021/02/18	15	25.90	40	25.83	25.45	-25	4,096	-0.61%
2021/02/17	0	0.00	27.2	23.95	23.95	-27.2	3,708	-0.73%
2021/02/02	6	21.65	6	21.45	21.25	0	3,730	0.00%
2021/02/01	0	0.00	5	21.15	21.20	-5	3,726	-0.13%
2021/01/28	1	20.00	0	0.00	20.10	1	3,749	0.03%
2021/01/26	0	0.00	4	20.25	20.40	-4	3,922	-0.10%
2021/01/25	4	20.10	0	0.00	20.30	4	3,936	0.10%
2021/01/22	1.1	19.71	1	19.80	19.85	0.1	3,971	0.00%
2021/01/21	2	19.65	0	0.00	19.70	2	4,016	0.05%
2021/01/20	1	19.70	5	19.75	19.70	-4	4,071	-0.10%
2021/01/19	5	20.45	0	0.00	20.45	5	4,203	0.12%
2021/01/18	0	0.00	1	20.30	20.15	-1	4,409	-0.02%
2021/01/15	4	20.41	0	0.00	20.30	4	4,465	0.09%
2021/01/14	0	0.00	1	20.95	21.05	-1	4,514	-0.02%
2021/01/13	0	0.00	1	21.00	21.20	-1	4,530	-0.02%
2021/01/12	0	0.00	1	21.05	21.10	-1	4,551	-0.02%
2021/01/11	4	21.05	0	0.00	21.35	4	4,580	0.09%
2021/01/08	11	21.70	0	0.00	21.45	11	4,633	0.24%
2021/01/07	0	0.00	1	21.05	21.70	-1	4,707	-0.02%
2021/01/06	23	21.52	1	22.00	20.85	22	4,724	0.47%
2021/01/05	1	22.25	2	22.35	22.25	-1	4,694	-0.02%
2021/01/04	8	22.69	7	22.56	22.70	1	4,759	0.02%
2020/12/29	0	0.00	4	23.35	23.10	-4	5,498	-0.07%
2020/12/28	2	22.95	0	0.00	22.85	2	5,523	0.04%
2020/12/24	3	23.00	1	23.20	23.15	2	5,513	0.04%
2020/12/22	18	23.62	1	22.65	22.65	17	5,522	0.31%
2020/12/18	0	0.00	1	22.50	22.90	-1	5,473	-0.02%
2020/12/15	1	22.45	2	22.50	22.25	-1	5,530	-0.02%
2020/12/11	1	22.00	0	0.00	22.15	1	5,478	0.02%
2020/12/10	2	22.85	3	22.72	22.80	-1	5,482	-0.02%
2020/12/09	84	22.70	94	22.47	22.55	-10	5,504	-0.18%
2020/12/07	10	23.55	0	0.00	23.40	10	5,626	0.18%
2020/12/04	1	23.05	2	23.30	23.35	-1	5,658	-0.02%
2020/12/03	0	0.00	1	22.75	22.65	-1	5,635	-0.02%
2020/12/02	6	22.68	1	22.85	22.70	5	5,729	0.09%
2020/12/01	1	22.25	2	22.58	22.85	-1	5,707	-0.02%
2020/11/30	1	22.55	0	0.00	22.70	1	5,695	0.02%
2020/11/27	0	0.00	2	22.70	22.60	-2	5,734	-0.03%
2020/11/26	3	22.15	1	22.60	22.65	2	5,721	0.03%
2020/11/25	0	0.00	16	22.39	22.30	-16	5,798	-0.28%
2020/11/24	1	22.05	3	22.33	21.85	-2	5,722	-0.03%
2020/11/23	1	21.90	1	22.05	22.05	0	5,682	0.00%
2020/11/20	6	21.79	5	22.00	22.00	1	5,648	0.02%
2020/11/19	3	21.97	5	21.97	21.95	-2	5,621	-0.04%
2020/11/18	0	0.00	5	21.44	21.40	-5	5,524	-0.09%
2020/11/17	58	20.96	40	21.00	21.05	18	5,525	0.33%
2020/11/16	1	20.60	3.3	20.82	20.80	-2.3	5,564	-0.04%
2020/11/13	3	20.83	2	20.95	20.80	1	5,574	0.02%
2020/11/12	30	21.15	0	0.00	21.00	30	5,558	0.54%
2020/11/11	0	0.00	2.5	21.08	21.25	-2.5	5,553	-0.05%
2020/11/10	1.1	19.93	5	20.23	20.35	-3.9	5,446	-0.07%
2020/11/09	11.1	19.58	0	0.00	19.55	11.1	5,363	0.21%
2020/11/06	1.2	19.70	0	0.00	19.70	1.2	5,300	0.02%
2020/11/05	0.1	19.70	0	0.00	19.65	0.1	5,281	0.00%
2020/11/04	0.1	19.90	3	19.67	19.75	-3	5,244	-0.06%
2020/11/03	1	20.40	1	20.60	20.45	0	5,124	0.00%
2020/11/02	1	20.15	2	20.45	20.30	-1	5,104	-0.02%
2020/10/30	3	20.38	3	20.58	20.25	0	5,073	0.00%
2020/10/29	1.1	20.51	2	20.88	20.90	-1	5,040	-0.02%
2020/10/28	7.1	21.40	5	21.65	21.15	2.1	4,983	0.04%
2020/10/27	5.2	21.32	1.3	21.58	21.50	4	4,947	0.08%
2020/10/26	2	21.45	0	0.00	22.10	2	4,801	0.04%
2020/10/23	1	20.35	8	20.76	20.85	-7	4,586	-0.15%
2020/10/22	6	20.58	0	0.00	20.00	6	4,538	0.13%
2020/10/21	0	0.00	1	20.95	21.00	-1	4,490	-0.02%
2020/10/20	1	20.55	0	0.00	20.75	1	4,498	0.02%
2020/10/19	0	0.00	2	20.70	20.90	-2	4,468	-0.04%
2020/10/16	1	20.65	6	20.58	20.25	-5	4,423	-0.11%
2020/10/15	1	20.55	0	0.00	20.55	1	4,378	0.02%
2020/10/14	2	21.20	0	0.00	21.45	2	4,292	0.05%
2020/10/13	0	0.00	1	21.10	21.45	-1	4,260	-0.02%
2020/10/12	1	20.80	18	21.12	21.00	-17	4,170	-0.41%
2020/10/08	28	21.09	15	20.91	20.90	13	4,063	0.32%
2020/10/07	6	20.87	38	20.67	21.20	-32	3,866	-0.83%
2020/10/06	0	0.00	2	18.93	19.85	-2	3,458	-0.06%
2020/10/05	1	18.25	0	0.00	18.35	1	3,254	0.03%
2020/09/29	0	0.00	1	17.75	17.70	-1	3,224	-0.03%
2020/09/28	0	0.00	1	17.35	17.65	-1	3,219	-0.03%
2020/09/25	1	16.70	1	17.15	16.95	0	3,212	0.00%
2020/09/24	4	17.05	0	0.00	16.75	4	3,193	0.13%
2020/09/23	6	17.69	6	17.81	17.75	0	3,118	0.00%
2020/09/22	1	18.25	0	0.00	18.30	1	3,029	0.03%
2020/09/21	1	18.90	4	19.01	18.90	-3	2,980	-0.10%
2020/09/18	2	18.90	0	0.00	18.80	2	2,939	0.07%
2020/09/17	0	0.00	1	18.45	18.60	-1	2,885	-0.03%
2020/09/16	1	18.45	0	0.00	18.25	1	2,875	0.03%
2020/09/15	3	18.27	4	18.34	18.65	-1	2,859	-0.03%
2020/09/14	2	18.58	6	18.90	18.40	-4	2,835	-0.14%
2020/09/11	3.5	18.83	10	19.30	18.80	-6.5	2,786	-0.23%
2020/09/10	6	18.85	4	19.03	19.05	2	2,659	0.08%
2020/09/07	1	18.35	2	18.43	18.00	-1	2,454	-0.04%
2020/09/04	0	0.00	1	17.65	17.55	-1	2,392	-0.04%
2020/09/02	1	17.95	2	17.58	17.75	-1	2,419	-0.04%
2020/09/01	2	17.30	0	0.00	17.50	2	2,419	0.08%
2020/08/31	0	0.00	11	17.50	17.55	-11	2,417	-0.45%
2020/08/27	2	16.75	0	0.00	16.80	2	2,379	0.08%
2020/08/25	0	0.00	1	16.90	17.00	-1	2,386	-0.04%
2020/08/19	0	0.00	0.2	17.00	16.95	-0.2	2,313	-0.01%
2020/08/14	2	16.45	0	0.00	16.55	2	2,266	0.09%
2020/08/12	0	0.00	11	16.41	16.55	-11	2,382	-0.46%
2020/08/10	0	0.00	8	16.56	16.65	-8	2,390	-0.33%
2020/08/07	10	16.55	2	16.20	16.20	8	2,368	0.34%
2020/08/06	1	16.10	7	16.21	16.05	-6	2,359	-0.25%
2020/08/05	7	16.26	0	0.00	16.10	7	2,397	0.29%
2020/07/31	0	0.00	2	15.60	15.45	-2	2,621	-0.08%
2020/07/30	3	15.30	0	0.00	15.30	3	2,611	0.11%
2020/07/29	11	15.48	1	15.35	15.50	10	2,615	0.38%
2020/07/28	4	15.25	215	15.10	15.10	-211	2,643	-7.98%	大賣/鉅額交易
2020/07/27	5.2	15.54	20	15.50	15.50	-14.8	2,676	-0.55%
2020/07/24	2	16.20	15	16.03	16.10	-13	2,697	-0.48%
2020/07/22	2	16.43	2	16.55	16.50	0	2,801	0.00%
2020/07/21	3	16.55	0	0.00	16.50	3	2,808	0.11%
2020/07/17	0	0.00	1	17.00	16.95	-1	2,892	-0.03%
2020/07/16	1	17.30	0	0.00	17.40	1	2,929	0.03%
2020/07/10	0	0.00	1	17.20	17.15	-1	3,044	-0.03%
2020/07/07	11	17.54	40	17.55	17.40	-29	3,242	-0.89%
2020/07/06	0	0.00	7	17.51	17.55	-7	3,300	-0.21%
2020/07/03	1	17.40	0	0.00	17.35	1	3,338	0.03%
2020/07/02	5	17.30	1	17.35	17.30	4	3,383	0.12%
2020/06/30	5	17.15	0	0.00	17.15	5	3,396	0.15%
2020/06/29	2	17.00	53	17.05	17.05	-51	3,425	-1.49%
2020/06/24	0	0.00	1	17.40	17.30	-1	3,442	-0.03%
2020/06/23	40	17.25	0	0.00	17.20	40	3,487	1.15%
2020/06/22	2	17.53	0	0.00	17.50	2	3,491	0.06%
2020/06/19	0	0.00	1	17.50	17.70	-1	3,510	-0.03%
2020/06/18	4	17.43	2	17.45	17.40	2	3,527	0.06%
2020/06/17	1	17.40	0	0.00	17.55	1	3,549	0.03%
2020/06/16	14	17.25	1	17.45	17.35	13	3,580	0.36%
2020/06/12	10	16.90	0	0.00	16.95	10	3,622	0.28%
2020/06/11	1	17.35	11	17.50	17.35	-10	3,624	-0.28%
2020/06/10	0	0.00	2	18.00	18.10	-2	3,576	-0.06%
2020/06/09	11	18.08	5	18.25	18.05	6	3,610	0.17%
2020/06/08	7	18.07	7	17.90	18.65	0	3,549	0.00%
2020/06/05	2	17.45	0	0.00	17.60	2	3,464	0.06%
2020/06/04	58	17.45	8	17.41	17.45	50	3,434	1.46%
2020/06/03	8	17.08	20	17.20	17.20	-12	3,402	-0.35%
2020/06/01	0	0.00	1	16.65	16.75	-1	3,312	-0.03%
2020/05/29	3	16.48	1	16.60	16.25	2	3,282	0.06%
2020/05/28	1	16.65	1	16.60	16.70	0	3,240	0.00%
2020/05/27	12	16.95	2	16.75	16.70	10	3,230	0.31%
2020/05/22	5	16.49	0	0.00	16.35	5	3,168	0.16%
2020/05/21	1	16.70	8	16.70	16.75	-7	3,132	-0.22%
2020/05/20	0	0.00	1	16.80	16.60	-1	3,109	-0.03%
2020/05/19	2	17.13	1	17.05	16.75	1	3,072	0.03%
2020/05/18	0	0.00	1	16.25	16.35	-1	2,971	-0.03%
2020/05/15	2	16.18	1	16.20	16.10	1	2,955	0.03%
2020/05/14	2	16.25	0	0.00	16.20	2	2,924	0.07%
2020/05/13	2	16.35	5	16.48	16.65	-3	2,891	-0.10%
2020/05/12	2	16.63	0	0.00	16.60	2	2,850	0.07%
2020/05/11	3	16.97	0	0.00	17.00	3	2,791	0.11%
2020/05/08	32	17.03	35	16.89	16.80	-3	2,712	-0.11%
2020/05/07	1	15.85	2	16.00	16.10	-1	2,564	-0.04%
2020/05/06	3	15.98	0	0.00	16.00	3	2,523	0.12%
2020/05/05	2	16.00	0	0.00	15.95	2	2,496	0.08%
2020/05/04	2	15.75	0	0.00	15.70	2	2,468	0.08%
2020/04/30	20	16.30	8	16.33	16.25	12	2,429	0.49%
2020/04/29	6	16.18	0	0.00	16.25	6	2,376	0.25%
2020/04/28	5	15.80	0	0.00	15.95	5	2,312	0.22%
2020/04/27	2	15.28	32	15.11	15.45	-30	2,283	-1.31%
2020/04/24	33	14.92	0	0.00	14.90	33	2,210	1.49%
2020/04/23	0	0.00	2	15.25	15.15	-2	2,173	-0.09%
2020/04/22	73	14.75	5	14.90	14.85	68	2,062	3.30%
2020/04/21	171.1	15.06	253	15.25	15.05	-81.9	2,023	-4.05%	大買/大賣/
2020/04/20	1	15.75	0	0.00	15.85	1	1,944	0.05%
2020/04/17	10	16.40	2	16.43	16.10	8	1,898	0.42%
2020/04/16	1	16.15	2	16.18	16.30	-1	1,847	-0.05%
2020/04/15	10	16.60	0	0.00	16.55	10	1,800	0.56%
2020/04/14	12	16.31	1	16.30	16.40	11	1,767	0.62%
2020/04/13	24	17.03	17	16.91	16.30	7	1,730	0.40%
2020/04/10	5	15.85	6	15.63	15.85	-1	1,575	-0.06%
2020/04/09	3	15.47	0	0.00	15.50	3	1,531	0.20%
2020/04/08	10	15.35	0	0.00	15.35	10	1,460	0.68%
2020/04/07	2.1	14.80	0	0.00	14.85	2.1	1,391	0.15%
2020/04/06	12	14.46	3	14.57	14.55	9	1,335	0.67%
2020/04/01	2.1	14.51	0	0.00	14.50	2.1	1,306	0.16%
2020/03/31	4	14.51	2	14.45	14.55	2	1,292	0.15%
2020/03/30	6	14.16	0	0.00	14.20	6	1,267	0.47%
2020/03/27	216.1	14.49	11	14.44	14.55	205.1	1,236	16.58%	大買/鉅額交易
2020/03/26	9	14.16	0	0.00	14.15	9	1,187	0.76%
2020/03/25	2.1	14.17	5	14.15	14.15	-2.9	1,192	-0.24%
2020/03/24	1	13.45	2	13.63	13.70	-1	1,164	-0.09%
2020/03/20	10	14.00	1	14.00	14.00	9	1,106	0.81%
2020/03/19	7	13.65	5	13.88	13.55	2	1,057	0.19%
2020/03/18	3	15.67	0	0.00	15.05	3	1,021	0.29%
2020/03/17	1	16.20	0	0.00	15.85	1	1,027	0.10%
2020/03/16	0.1	17.30	1	17.25	17.25	-0.9	1,026	-0.08%
2020/03/13	2	17.23	2	17.30	17.80	0	1,040	0.00%
2020/03/12	0	0.00	5	19.80	19.10	-5	1,037	-0.48%
2020/03/11	0	0.00	1.8	20.43	20.25	-1.8	1,054	-0.17%
2020/03/10	1	20.00	8	20.01	20.25	-7	1,055	-0.66%
2020/03/09	0	0.00	3.2	21.09	20.65	-3.2	1,041	-0.30%
2020/03/06	1	21.30	0	0.00	21.45	1	1,023	0.10%
2020/02/27	3	21.50	0	0.00	21.45	3	1,119	0.27%
2020/02/26	4	21.65	0	0.00	21.60	4	1,168	0.34%
2020/02/24	0	0.00	1	22.05	21.95	-1	1,178	-0.08%
2020/02/19	1	22.10	0	0.00	22.20	1	1,191	0.08%
2020/02/18	2	22.00	0	0.00	22.05	2	1,238	0.16%
2020/02/14	5	22.30	0	0.00	22.20	5	1,267	0.39%
2020/02/12	1	22.20	0	0.00	22.20	1	1,297	0.08%
2020/02/10	1	21.60	0	0.00	21.55	1	1,347	0.07%
2020/02/06	3	22.28	0	0.00	22.35	3	1,369	0.22%
2020/02/04	0	0.00	1	22.30	22.35	-1	1,397	-0.07%
2020/02/03	3	22.27	0	0.00	22.10	3	1,403	0.21%
2020/01/31	0.1	23.10	0	0.00	23.00	0.1	1,380	0.01%
2020/01/30	3	23.05	0	0.00	23.00	3	1,381	0.22%
2020/01/20	1	24.10	0	0.00	24.20	1	1,343	0.07%
2020/01/17	1	24.10	0	0.00	24.10	1	1,344	0.07%
2020/01/16	0.1	23.95	0	0.00	24.00	0.1	1,362	0.01%
2020/01/09	2	23.90	0	0.00	23.90	2	1,488	0.13%
2020/01/08	2	23.85	0	0.00	23.80	2	1,491	0.13%
2020/01/07	0	0.00	2	23.95	23.90	-2	1,480	-0.14%
2019/12/27	0	0.00	4	24.20	24.20	-4	1,492	-0.27%
2019/12/25	0	0.00	0	24.10	24.05	0	1,523	0.00%
2019/12/23	4	24.05	0	0.00	24.15	4	1,574	0.25%
2019/12/19	5	24.15	0	0.00	24.15	5	1,554	0.32%
2019/12/18	0	0.00	4	24.28	24.30	-4	1,555	-0.26%
2019/12/16	0	0.00	1	24.10	24.10	-1	1,568	-0.06%
2019/12/11	4	24.00	0	0.00	24.05	4	1,561	0.26%
2019/12/10	0	0.00	2	24.08	24.00	-2	1,513	-0.13%
2019/12/09	6	23.98	1	24.30	24.00	5	1,478	0.34%
2019/12/06	5	24.00	0	0.00	24.10	5	1,423	0.35%
2019/11/26	0	0.00	1	25.10	25.10	-1	1,480	-0.07%
2019/11/25	1	24.60	1	24.75	24.80	0	1,440	0.00%
2019/11/20	0	0.00	1	24.00	24.05	-1	1,450	-0.07%
2019/11/14	1	23.85	0	0.00	23.90	1	1,465	0.07%
2019/11/13	1	23.85	2	24.00	23.95	-1	1,474	-0.07%
2019/11/12	1	24.10	0	0.00	24.15	1	1,474	0.07%
2019/11/08	0	0.00	2	24.25	24.25	-2	1,488	-0.13%
2019/11/07	10	24.30	0	0.00	24.30	10	1,483	0.67%
2019/11/06	11	24.57	0	0.00	24.65	11	1,454	0.76%
2019/11/05	1	24.60	0	0.00	24.65	1	1,440	0.07%
2019/11/04	0	0.00	2	24.35	24.55	-2	1,442	-0.14%
2019/10/28	3	24.47	0	0.00	24.45	3	1,436	0.21%
2019/10/25	1	24.35	4	24.38	24.35	-3	1,433	-0.21%
2019/10/23	4	24.30	0	0.00	24.35	4	1,411	0.28%
2019/10/21	10	25.10	0	0.00	24.80	10	1,389	0.72%
2019/10/17	0	0.00	4	24.55	24.65	-4	1,324	-0.30%
2019/10/16	0	0.00	4	24.48	24.30	-4	1,318	-0.30%
2019/10/15	0	0.00	2	24.35	24.40	-2	1,319	-0.15%
2019/10/08	1	24.00	0	0.00	24.05	1	1,344	0.07%
2019/10/07	1	23.85	0	0.00	24.05	1	1,331	0.08%
2019/10/04	1	23.95	0	0.00	24.00	1	1,317	0.08%
2019/10/03	2	23.85	0	0.00	24.00	2	1,305	0.15%
2019/10/02	0.5	24.20	0	0.00	24.05	0.5	1,298	0.04%
2019/10/01	1	24.05	0	0.00	24.15	1	1,284	0.08%
2019/09/27	6	24.40	0	0.00	24.00	6	1,262	0.48%
2019/09/26	2	24.90	0	0.00	24.85	2	1,216	0.16%
2019/09/19	1	25.10	2	25.15	25.10	-1	1,158	-0.09%
2019/09/18	0	0.00	2	25.00	25.05	-2	1,144	-0.17%
2019/09/16	0	0.00	4	24.75	24.80	-4	1,119	-0.36%
2019/09/09	0	0.00	2	24.55	24.55	-2	1,097	-0.18%
2019/09/05	2	24.20	1	24.15	24.20	1	1,053	0.09%
2019/09/04	1	24.15	0	0.00	24.15	1	1,045	0.10%
2019/08/30	1	24.00	0	0.00	23.85	1	1,006	0.10%
2019/08/28	2	24.68	0	0.00	24.60	2	912	0.22%
2019/08/27	1	24.80	0	0.00	24.75	1	887	0.11%
2019/08/26	2	25.05	0	0.00	24.90	2	868	0.23%
2019/08/23	1	25.50	0	0.00	25.55	1	835	0.12%
2019/08/16	4	24.48	1	24.65	24.75	3	747	0.40%
2019/08/15	1	24.55	0	0.00	24.60	1	734	0.14%
2019/08/08	0	0.00	0	25.60	25.40	0	662	0.00%
2019/08/07	1	25.45	0	0.00	25.40	1	663	0.15%
2019/08/05	1	26.00	7	26.05	26.00	-6	660	-0.91%
2019/08/01	0	0.00	1	27.00	26.95	-1	636	-0.16%
2019/07/24	0	0.00	1	27.45	27.30	-1	643	-0.16%
2019/07/18	1	27.45	1	27.70	27.45	0	644	0.00%
2019/07/17	2	27.83	0	0.00	27.75	2	641	0.31%
2019/07/16	6	27.99	0	0.00	27.95	6	652	0.92%
2019/07/15	7	28.19	7	28.26	28.30	0	660	0.00%
2019/07/02	2	27.65	0	27.65	27.60	2	811	0.25%
2019/06/21	0	0.00	1	27.65	27.70	-1	844	-0.12%
2019/06/19	0.1	27.45	0	0.00	27.50	0.1	852	0.01%
2019/06/06	1	27.50	0	0.00	27.55	1	1,055	0.09%
2019/06/04	0.1	27.90	4	28.00	27.95	-3.9	1,096	-0.36%
2019/05/29	1	28.10	0	0.00	28.05	1	1,110	0.09%
2019/05/23	1	27.50	0	0.00	27.65	1	1,092	0.09%
2019/05/20	0	0.00	1	27.45	27.15	-1	1,094	-0.09%
2019/05/17	3	27.25	3	26.95	26.95	0	1,090	0.00%
2019/05/15	5	27.25	3	27.40	27.45	2	1,075	0.19%
2019/05/14	4	27.00	5	27.04	27.40	-1	1,073	-0.09%
2019/05/10	1	27.70	0	0.00	27.85	1	1,053	0.09%
2019/04/26	0	0.00	2	28.40	28.30	-2	970	-0.21%
2019/04/25	0	0.00	1	28.75	28.75	-1	967	-0.10%
2019/04/19	1	29.00	0	0.00	28.90	1	922	0.11%
2019/04/18	5	29.00	3	29.03	29.10	2	904	0.22%
2019/04/16	0	0.00	3	28.35	28.30	-3	809	-0.37%
2019/04/15	1	27.30	0	0.00	27.30	1	749	0.13%
2019/04/09	2	27.50	0	0.00	27.50	2	732	0.27%
2019/04/08	1	27.40	0	0.00	27.45	1	727	0.14%
2019/04/01	3	27.78	0	0.00	27.80	3	698	0.43%
2019/03/29	0	0.00	1	27.55	27.50	-1	687	-0.15%
2019/03/25	1	27.20	0	0.00	27.25	1	655	0.15%
2019/03/19	1	27.30	0	0.00	27.30	1	618	0.16%
2019/03/18	1	27.30	0	0.00	27.25	1	610	0.16%
2019/03/12	0	0.00	2	29.05	28.50	-2	455	-0.44%
2019/03/06	1	28.10	0	0.00	28.05	1	411	0.24%
2019/02/25	0	0.00	2	28.05	28.10	-2	424	-0.47%
2019/02/22	2.1	28.15	0	0.00	28.10	2.1	421	0.50%
2019/02/21	0	0.00	1	28.15	28.30	-1	420	-0.24%
2019/02/20	1	28.50	0	0.00	28.40	1	422	0.24%
2019/02/14	1	28.00	0	0.00	28.00	1	416	0.24%
2019/02/13	0	0.00	2	27.75	27.90	-2	416	-0.48%
2019/02/12	0	28.25	0	0.00	28.00	0	409	0.00%
2019/02/11	2	27.95	0	0.00	28.30	2	407	0.49%
2019/01/30	0	0.00	2	28.05	27.95	-2	400	-0.50%
2019/01/29	2	27.90	0	0.00	28.10	2	404	0.49%
2019/01/15	0.1	27.75	0	0.00	27.85	0.1	426	0.02%
2019/01/14	0	0.00	2	27.70	27.65	-2	431	-0.46%
2019/01/10	2	27.85	1	28.10	27.65	1	446	0.22%
2018/12/21	2	26.90	0	0.00	26.80	2	674	0.30%
2018/12/20	1	27.15	0	0.00	27.10	1	686	0.15%
2018/12/12	1.1	27.47	0	0.00	27.80	1.1	837	0.13%
2018/12/03	3	27.65	0	0.00	27.55	3	861	0.35%
2018/11/23	1	26.95	0	0.00	27.00	1	825	0.12%
2018/11/21	1	27.60	4	27.60	27.65	-3	821	-0.37%
2018/11/19	0	0.00	20	27.98	28.00	-20	814	-2.46%
2018/11/16	0	0.00	10	28.30	28.35	-10	811	-1.23%
2018/11/15	0	0.00	10	28.36	28.00	-10	811	-1.23%
2018/11/09	0	0.00	12	28.74	28.80	-12	816	-1.47%
2018/11/06	0	0.00	14	29.11	29.30	-14	820	-1.71%
2018/10/30	0	0.00	5	28.01	28.10	-5	831	-0.60%
2018/10/29	1	28.30	0	0.00	28.00	1	833	0.12%
2018/10/26	0	0.00	10	28.63	28.65	-10	830	-1.20%
2018/10/25	0	0.00	11	28.31	28.40	-11	828	-1.33%
2018/10/24	2	28.68	20	28.81	28.90	-18	829	-2.17%
2018/10/23	0	0.00	0	29.60	29.30	0	816	0.00%
2018/10/22	2	29.70	2	29.85	29.80	0	810	0.00%
2018/10/19	0	0.00	3	30.02	30.00	-3	807	-0.37%
2018/10/16	0	0.00	1	30.50	30.60	-1	793	-0.13%
2018/10/15	6	30.77	0	0.00	30.50	6	782	0.77%
2018/10/11	0	0.00	2	30.90	30.95	-2	755	-0.26%
2018/10/09	0	0.00	1	33.10	33.20	-1	738	-0.14%
2018/10/05	0	0.00	4	33.08	33.25	-4	725	-0.55%
2018/10/04	0	0.00	1	33.75	33.60	-1	705	-0.14%
2018/10/03	1	34.05	0	0.00	33.55	1	695	0.14%
2018/10/01	0	0.00	6	34.68	34.75	-6	668	-0.90%
2018/09/28	6	33.81	0	0.00	33.90	6	645	0.93%
2018/09/27	0	0.00	2	34.35	34.45	-2	626	-0.32%
2018/09/26	3	33.98	0	0.00	34.30	3	617	0.49%
2018/09/21	0	0.00	1	32.80	33.40	-1	558	-0.18%
2018/09/18	0	0.00	2	31.90	32.00	-2	534	-0.37%
2018/09/17	0	0.00	1	31.55	31.60	-1	527	-0.19%
2018/08/29	1	31.70	0	0.00	31.65	1	507	0.20%
2018/08/24	1	31.30	0	0.00	31.30	1	523	0.19%
2018/08/16	1	31.25	0	0.00	31.25	1	554	0.18%
2018/07/26	0	0.00	1	31.45	31.70	-1	751	-0.13%
2018/07/25	1	31.40	0	0.00	31.40	1	762	0.13%
2018/07/16	2	31.20	1	31.10	31.00	1	783	0.13%
2018/07/11	1	31.15	0	0.00	31.05	1	793	0.13%
2018/07/03	0	0.00	3	31.58	31.55	-3	802	-0.37%
2018/07/02	3	32.27	0	0.00	32.10	3	802	0.37%
2018/06/25	0	0.00	2	30.75	30.70	-2	790	-0.25%
2018/06/19	0	0.00	1	31.55	31.80	-1	857	-0.12%
2018/06/15	1	31.05	0	0.00	32.00	1	874	0.11%
2018/06/13	0	0.00	1	31.80	31.90	-1	883	-0.11%
2018/06/06	1	31.90	1	32.05	31.85	0	930	0.00%
2018/06/05	1	31.85	0	0.00	31.85	1	932	0.11%
2018/06/01	2	31.10	0	0.00	31.30	2	921	0.22%
2018/05/31	4	30.43	3	31.10	31.50	1	922	0.11%
2018/05/28	6	31.05	0	0.00	30.95	6	925	0.65%
2018/05/24	6	31.87	0	0.00	31.65	6	927	0.65%
2018/05/23	4	32.35	0	0.00	32.30	4	919	0.44%
2018/05/15	0	0.00	3	32.30	31.95	-3	974	-0.31%
2018/05/11	0	0.00	2	31.93	32.00	-2	988	-0.20%
2018/05/09	4	29.95	0	0.00	29.95	4	945	0.42%
2018/05/08	2	29.80	0	0.00	30.10	2	967	0.21%
2018/05/07	3	30.03	0	0.00	30.00	3	973	0.31%
2018/04/30	2	29.80	0	0.00	29.90	2	1,013	0.20%
2018/04/27	0	0.00	2	29.80	29.85	-2	1,023	-0.20%
2018/04/26	2	29.85	0	0.00	29.85	2	1,037	0.19%
2018/04/24	2	29.80	0	0.00	29.90	2	1,051	0.19%
2018/04/23	0	0.00	1	30.10	30.20	-1	1,066	-0.09%
2018/04/19	0	0.00	4	30.25	30.20	-4	1,092	-0.37%
2018/04/18	3	30.05	0	0.00	30.10	3	1,105	0.27%
2018/04/09	1	29.55	1	29.80	29.70	0	1,295	0.00%
2018/04/03	1	29.80	2	30.00	30.10	-1	1,304	-0.08%
2018/03/31	1	30.45	1	30.65	30.60	0	1,352	0.00%
2018/03/30	1	30.35	2	30.58	30.45	-1	1,370	-0.07%
2018/03/29	10.3	29.80	2	29.70	29.75	8.3	1,375	0.60%
2018/03/28	0	0.00	14	29.41	29.50	-14	1,383	-1.01%
2018/03/27	1	29.50	14	29.69	29.50	-13	1,380	-0.94%
2018/03/26	0	0.00	4	29.35	29.40	-4	1,387	-0.29%
2018/03/23	0	0.00	24	29.42	29.65	-24	1,396	-1.72%
2018/03/22	3	30.82	0	0.00	30.60	3	1,390	0.22%
2018/03/21	2	30.85	1	31.00	30.80	1	1,393	0.07%
2018/03/20	1	31.05	7	31.11	31.00	-6	1,393	-0.43%
2018/03/19	4	31.47	0	0.00	31.45	4	1,395	0.29%
2018/03/16	6	32.28	0	0.00	32.00	6	1,411	0.42%
2018/03/15	0	0.00	1	33.20	33.20	-1	1,402	-0.07%
2018/03/14	0	0.00	1	32.65	32.55	-1	1,420	-0.07%
2018/03/12	1	31.85	0	0.00	32.00	1	1,434	0.07%
2018/03/09	1	31.55	0	0.00	31.85	1	1,453	0.07%
2018/03/08	0	0.00	1	31.90	31.75	-1	1,482	-0.07%
2018/03/07	3	31.62	0	0.00	31.55	3	1,518	0.20%
2018/03/05	8	31.89	0	0.00	31.90	8	1,594	0.50%
2018/03/02	5.2	32.45	0	0.00	32.20	5.2	1,659	0.31%
2018/02/26	4	32.65	0	0.00	32.70	4	1,762	0.23%
2018/02/22	4	32.88	0	0.00	32.80	4	1,789	0.22%
2018/02/21	7	33.00	1	32.90	32.60	6	1,805	0.33%
2018/02/12	2	31.70	0	0.00	31.65	2	1,796	0.11%
2018/02/09	2	31.10	0	0.00	31.40	2	1,789	0.11%
2018/02/08	1.2	32.85	0	0.00	32.90	1.2	1,767	0.07%
2018/02/07	5	32.98	0	0.00	32.65	5	1,787	0.28%
2018/02/06	11	34.00	0	0.00	32.40	11	1,809	0.61%
2018/02/05	8	34.65	0	0.00	35.00	8	1,824	0.44%
2018/02/02	4	35.38	0	0.00	35.65	4	1,825	0.22%
2018/02/01	0	0.00	2	35.75	35.75	-2	1,833	-0.11%
2018/01/31	4	34.30	4	35.50	35.85	0	1,828	0.00%
2018/01/30	18	34.99	0	0.00	34.80	18	1,811	0.99%
2018/01/29	20	35.18	0	0.00	35.20	20	1,799	1.11%
2018/01/26	3	35.40	0	0.00	35.50	3	1,777	0.17%
2018/01/24	14	35.28	3	35.40	35.45	11	1,754	0.63%
2018/01/23	14	35.89	1	36.65	35.80	13	1,735	0.75%
2018/01/22	9	36.63	2	36.60	36.60	7	1,712	0.41%
2018/01/11	0	0.00	1	36.95	37.00	-1	1,668	-0.06%
2018/01/10	2	37.13	0	0.00	37.00	2	1,659	0.12%
2018/01/09	0	0.00	14	37.68	37.85	-14	1,627	-0.86%
2018/01/05	1	37.10	0.9	37.10	37.15	0.1	1,589	0.00%
2018/01/04	1	37.45	1	37.85	37.55	0	1,597	0.00%
2018/01/03	4	37.30	1	37.25	37.35	3	1,601	0.19%
2018/01/02	15	37.08	0	0.00	37.50	15	1,592	0.94%