建大 (2106)-兆豐-員林券商分點個股進出

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

建大

(2106)

可現股當沖

股價
34.35
漲跌
▼0.40
漲幅
-1.15%
成交量
851張
產業
上市橡膠類股▼0.63%
255人加入追蹤

立即追蹤
本地時間:13:30

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

建大 (2106)籌碼相關－兆豐-員林券商分點個股進出

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-員林券商分點個股進出
兆豐-員林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
2024/05/13	0	0.00	5	34.25	34.75	-5	840	-0.59%
2024/05/10	0	0.00	7.7	33.67	33.75	-7.7	816	-0.95%
2024/05/09	2.1	33.37	0	0.00	33.30	2.1	806	0.26%
2024/05/08	10	33.90	1.2	33.81	33.90	8.8	802	1.10%
2024/05/07	0	0.00	0.5	33.75	33.95	-0.5	798	-0.06%
2024/05/02	0	0.00	4	33.55	33.75	-4	786	-0.51%
2024/04/30	0	0.00	3	33.25	33.25	-3	779	-0.38%
2024/04/29	0	0.00	40	33.15	33.30	-40	784	-5.10%
2024/04/25	2	33.15	0	0.00	33.15	2	774	0.26%
2024/04/24	2	33.55	3	33.77	33.45	-1	774	-0.13%
2024/04/23	0	0.00	4	33.80	33.80	-4	779	-0.51%
2024/04/22	6	33.45	5	33.64	33.60	1	793	0.13%
2024/04/19	12	33.55	2	33.70	33.70	10	790	1.26%
2024/04/18	3.1	34.10	6	34.19	34.10	-3	772	-0.38%
2024/04/17	0	0.00	11	33.49	33.85	-11	756	-1.45%
2024/04/16	24	33.24	4	32.98	32.90	20	740	2.70%
2024/04/15	2	33.85	11	33.90	34.05	-9	714	-1.26%
2024/04/12	7	33.41	1	33.45	33.50	6	696	0.86%
2024/04/11	10	33.15	130	33.05	33.30	-120	687	-17.45%	大賣/鉅額交易
2024/04/10	13	33.17	44	33.25	33.25	-31	681	-4.55%
2024/04/09	10	32.69	45	32.79	32.85	-35	664	-5.26%
2024/04/03	10	31.98	1.5	31.97	32.05	8.5	629	1.35%
2024/04/02	0	0.00	5	32.10	32.05	-5	633	-0.79%
2024/04/01	30	32.02	10	32.28	32.00	20	629	3.18%
2024/03/29	10	32.21	3	32.10	32.10	7	621	1.13%
2024/03/28	131	32.20	21	32.25	32.15	110	611	17.98%	大買/鉅額交易
2024/03/27	15	31.58	9	31.70	31.70	6	589	1.02%
2024/03/22	0	0.00	101	31.14	31.25	-101	575	-17.56%	大賣/鉅額交易
2024/03/21	11	31.05	6	31.10	31.10	5	568	0.88%
2024/03/20	0	0.00	102	31.08	31.15	-102	567	-17.97%	大賣/鉅額交易
2024/03/18	11	30.92	1.1	30.95	31.00	10	561	1.77%
2024/03/15	1	30.65	0	0.00	30.75	1	548	0.18%
2024/03/14	4	30.73	0	0.00	30.85	4	547	0.73%
2024/03/13	1	30.45	10	30.50	30.50	-9	540	-1.67%
2024/03/11	1	29.95	0	0.00	30.10	1	541	0.18%
2024/03/08	3	29.80	0	0.00	29.95	3	548	0.55%
2024/03/07	18	29.90	0	0.00	29.90	18	556	3.24%
2024/03/05	2	30.00	0	0.00	30.00	2	568	0.35%
2024/03/04	21	29.90	0	0.00	29.95	21	572	3.67%
2024/03/01	11	29.95	0	0.00	30.10	11	589	1.87%
2024/02/29	5	29.95	0	0.00	30.25	5	595	0.84%
2024/02/27	148	29.84	0	0.00	29.80	148	598	24.74%	大買/鉅額交易
2024/02/26	80	29.92	0	0.00	29.95	80	595	13.43%
2024/02/21	0	0.00	3	30.13	30.15	-3	656	-0.46%
2024/02/20	5	30.20	0.2	30.25	30.20	4.8	669	0.72%
2024/02/16	0	0.00	1	30.35	30.30	-1	725	-0.14%
2024/02/15	150	29.97	0	0.00	29.95	150	724	20.70%	大買/鉅額交易
2024/02/02	0	30.33	3	30.25	30.20	-3	721	-0.41%
2024/01/30	2	29.80	0	0.00	29.70	2	712	0.28%
2024/01/24	20	29.73	0	0.00	29.85	20	703	2.84%
2024/01/23	20	29.38	0	0.00	29.40	20	699	2.86%
2024/01/22	2	29.55	0	0.00	29.55	2	689	0.29%
2024/01/19	0.2	29.60	0	0.00	29.60	0.2	682	0.03%
2024/01/18	21	29.33	0	0.00	29.30	21	673	3.12%
2024/01/17	30	29.45	0	0.00	29.45	30	666	4.50%
2024/01/16	80	29.74	0	0.00	29.60	80	649	12.31%
2024/01/15	20	30.33	0	0.00	30.25	20	629	3.18%
2024/01/12	30	30.28	1	30.35	30.35	29	626	4.63%
2024/01/11	52	30.27	0	0.00	30.30	52	626	8.30%
2024/01/10	52	30.74	0	0.00	30.60	52	655	7.93%
2024/01/09	10	30.70	1	30.85	30.85	9	661	1.36%
2024/01/05	2	30.95	0	0.00	31.15	2	652	0.31%
2024/01/04	1	30.95	0	0.00	31.05	1	650	0.15%
2023/12/29	5	30.90	0	0.00	30.90	5	630	0.79%
2023/12/28	0	0.00	1	30.95	31.05	-1	627	-0.16%
2023/12/25	0	0.00	1	30.90	30.90	-1	610	-0.16%
2023/12/22	1	30.85	0	0.00	30.85	1	610	0.16%
2023/12/21	0	0.00	5	30.99	31.25	-5	603	-0.83%
2023/12/18	0	0.00	4	30.75	30.85	-4	575	-0.70%
2023/12/15	3	30.75	0.6	30.80	30.75	2.4	570	0.43%
2023/12/13	5	30.73	0	0.00	30.70	5	552	0.90%
2023/12/12	11	30.94	1	31.00	30.90	10	550	1.82%
2023/12/06	0	0.00	1	31.50	31.70	-1	538	-0.19%
2023/12/05	0	0.00	1	31.20	31.25	-1	528	-0.19%
2023/12/04	2	31.25	0	0.00	31.10	2	523	0.38%
2023/12/01	0.1	31.70	0	0.00	31.60	0.1	514	0.01%
2023/11/30	2	31.68	0	0.00	31.70	2	507	0.39%
2023/11/29	0	0.00	3	32.20	32.00	-3	496	-0.60%
2023/11/28	0	0.00	3	32.10	32.05	-3	496	-0.60%
2023/11/27	7	31.44	0	0.00	31.45	7	484	1.45%
2023/11/24	0	0.00	1	31.75	31.60	-1	482	-0.21%
2023/11/23	0	0.00	2	31.65	31.75	-2	477	-0.42%
2023/11/22	0	0.00	1.1	32.18	31.85	-1.1	472	-0.23%
2023/11/21	0	0.00	12	32.25	31.90	-12	464	-2.58%
2023/11/20	4	31.63	11	31.53	31.90	-7	435	-1.61%
2023/11/17	6	31.23	6	31.18	31.35	0	418	0.00%
2023/11/16	6	31.17	3.1	31.03	30.95	3	407	0.72%
2023/11/15	0	0.00	5.1	30.38	31.20	-5.1	394	-1.28%
2023/11/03	0	0.00	3	29.30	29.35	-3	375	-0.80%
2023/10/30	0	0.00	0.1	29.30	29.15	-0.1	397	-0.03%
2023/10/26	1	29.10	0	0.00	29.10	1	416	0.24%
2023/10/25	0	0.00	3.5	29.27	29.35	-3.5	420	-0.82%
2023/10/23	1	29.10	0	0.00	29.05	1	420	0.24%
2023/10/19	4	29.25	0	0.00	29.30	4	432	0.92%
2023/10/18	7	28.91	2	29.65	29.65	5	439	1.14%
2023/10/13	2	29.35	0	0.00	29.35	2	422	0.47%
2023/10/12	6	29.49	2	29.50	29.55	4	429	0.93%
2023/10/11	0	0.00	0.1	30.00	29.70	-0.1	446	-0.01%
2023/10/04	0	0.00	7	29.20	29.25	-7	482	-1.45%
2023/10/03	3	29.50	1	29.40	29.40	2	485	0.41%
2023/10/02	13	29.58	0	0.00	29.55	13	492	2.64%
2023/09/26	2	29.58	0	0.00	29.50	2	534	0.37%
2023/09/25	1	29.80	0	0.00	29.70	1	539	0.19%
2023/09/22	0	0.00	1.1	29.72	29.80	-1.1	543	-0.20%
2023/09/21	6	29.96	0	0.00	29.90	6	551	1.09%
2023/09/20	2	30.45	1	30.50	30.40	1	555	0.18%
2023/09/19	3	30.43	1.5	30.43	30.45	1.6	562	0.28%
2023/09/15	2	30.15	8	30.40	30.40	-6	580	-1.03%
2023/09/13	5	30.48	5	30.54	30.45	0	584	0.00%
2023/09/11	0	0.00	6	29.65	29.70	-6	605	-0.99%
2023/09/08	0	0.00	1	29.80	29.85	-1	612	-0.16%
2023/09/07	1	29.70	0	0.00	29.75	1	614	0.16%
2023/09/05	5	30.10	0	0.00	30.15	5	612	0.82%
2023/09/04	11	30.15	0	0.00	30.10	11	614	1.79%
2023/08/31	0.1	29.95	1	29.80	30.15	-0.9	611	-0.15%
2023/08/30	0	0.00	0.1	29.90	29.90	-0.1	606	-0.01%
2023/08/29	1.2	29.48	0	0.00	29.60	1.2	605	0.20%
2023/08/24	1	29.50	0	0.00	29.40	1	606	0.16%
2023/08/23	0	0.00	3	29.50	29.75	-3	604	-0.50%
2023/08/22	0	0.00	8	29.35	29.40	-8	612	-1.31%
2023/08/14	1.1	29.16	0	0.00	29.20	1.1	625	0.17%
2023/08/11	0	0.00	1	29.65	29.80	-1	628	-0.16%
2023/08/04	2	29.35	0	0.00	29.30	2	665	0.30%
2023/08/02	2	29.35	0	0.00	29.35	2	667	0.30%
2023/08/01	9	29.21	0	0.00	29.35	9	662	1.36%
2023/07/31	2	29.53	3	29.55	29.35	-1	656	-0.15%
2023/07/28	0.1	29.50	0	0.00	29.55	0.1	667	0.01%
2023/07/24	0	0.00	1	29.05	29.05	-1	662	-0.15%
2023/07/21	13	29.47	0	0.00	29.40	13	654	1.99%
2023/07/19	5	29.72	0.1	29.90	29.50	4.9	640	0.76%
2023/07/18	4	29.85	0	0.00	29.80	4	629	0.64%
2023/07/13	0	0.00	5	31.24	31.25	-5	616	-0.81%
2023/07/11	3	31.52	0	0.00	31.55	3	606	0.49%
2023/07/06	3	31.22	0	31.35	31.35	3	605	0.49%
2023/07/05	4	31.36	0	0.00	31.35	4	603	0.66%
2023/06/30	15	32.20	0	0.00	32.10	15	588	2.55%
2023/06/29	2	32.15	0	0.00	32.20	2	586	0.34%
2023/06/28	3	32.10	1	32.20	32.25	2	581	0.34%
2023/06/26	20	32.18	2	32.03	32.25	18	596	3.02%
2023/06/19	1	31.90	0	0.00	31.80	1	670	0.15%
2023/06/16	4	32.10	5	31.96	31.90	-1	666	-0.15%
2023/06/15	5	31.60	2	31.55	31.60	3	641	0.47%
2023/06/14	1	31.50	0	0.00	31.45	1	646	0.15%
2023/06/09	0	0.00	3	31.10	31.20	-3	647	-0.46%
2023/06/08	3	31.00	1	31.00	31.00	2	651	0.31%
2023/06/01	0	0.00	22	30.82	30.70	-22	660	-3.33%
2023/05/31	0	0.00	41	30.80	30.80	-41	663	-6.18%
2023/05/30	0	0.00	12	30.79	30.80	-12	657	-1.82%
2023/05/29	3	30.85	0	0.00	30.75	3	659	0.46%
2023/05/26	28	30.73	0	0.00	30.65	28	662	4.22%
2023/05/25	2	31.05	0	0.00	31.05	2	651	0.31%
2023/05/23	0	0.00	10	31.20	31.10	-10	657	-1.52%
2023/05/22	1	31.20	11	31.20	31.20	-10	654	-1.53%
2023/05/19	0	0.00	7	30.98	30.95	-7	650	-1.08%
2023/05/18	12	30.59	0	0.00	30.60	12	655	1.83%
2023/05/17	0	0.00	1	30.85	30.60	-1	647	-0.15%
2023/05/16	1	30.40	1	30.50	30.40	0	639	0.00%
2023/05/15	11	30.11	0	0.00	30.20	11	635	1.73%
2023/05/12	69	30.47	0	0.00	30.25	69	631	10.92%
2023/05/11	69	30.47	0	0.00	30.35	69	623	11.07%
2023/05/09	0	0.00	1	31.70	31.65	-1	596	-0.17%
2023/05/04	0	0.00	1	31.65	31.80	-1	602	-0.17%
2023/05/02	1	31.25	0	0.00	31.40	1	598	0.17%
2023/04/27	0	0.00	1	31.35	31.30	-1	603	-0.17%
2023/04/25	0	0.00	1	31.15	31.15	-1	600	-0.17%
2023/04/20	32	31.01	0	0.00	31.00	32	588	5.44%
2023/04/18	0	0.00	30	31.63	31.40	-30	578	-5.18%
2023/04/17	0	0.00	1	31.90	31.85	-1	572	-0.17%
2023/04/14	1	31.60	23	31.81	31.70	-22	562	-3.91%
2023/03/31	4	31.40	0	0.00	31.40	4	517	0.77%
2023/03/30	1	31.30	0	0.00	31.25	1	511	0.20%
2023/03/29	26	31.10	10	31.26	31.45	16	511	3.13%
2023/03/28	1	31.15	36	31.15	31.25	-35	518	-6.75%
2023/03/27	3	31.83	20	31.90	31.50	-17	514	-3.30%
2023/03/24	9	32.12	53	32.02	31.85	-44	503	-8.74%
2023/03/21	26	30.50	0	0.00	30.70	26	427	6.09%
2023/03/20	2	30.33	0	0.00	30.35	2	428	0.47%
2023/03/17	5	30.70	0	0.00	30.40	5	426	1.17%
2023/03/16	1	30.55	0	0.00	30.60	1	424	0.24%
2023/03/15	25	30.90	0	0.00	30.80	25	423	5.90%
2023/03/14	16	30.91	0	0.00	30.90	16	427	3.74%
2023/03/13	1	31.05	1.1	30.82	31.15	-0.1	432	-0.02%
2023/03/10	7	30.94	0.5	31.05	30.95	6.5	438	1.49%
2023/03/02	0	0.00	2	31.08	31.10	-2	444	-0.45%
2023/02/16	0	0.00	21	31.76	31.85	-21	445	-4.71%
2023/02/15	0	0.00	1	31.40	31.40	-1	451	-0.22%
2023/02/08	0	0.00	12	31.45	31.20	-12	458	-2.62%
2023/02/07	0	0.00	2	31.50	31.30	-2	453	-0.44%
2023/02/06	0	0.00	1	31.45	31.30	-1	450	-0.22%
2023/01/31	0	0.00	3	30.95	30.95	-3	445	-0.67%
2023/01/30	0	0.00	1	30.80	30.80	-1	443	-0.23%
2023/01/12	0	0.00	20	30.68	30.65	-20	465	-4.30%
2023/01/11	1	30.60	5	30.65	30.60	-4	471	-0.85%
2023/01/10	2	30.60	4	30.65	30.70	-2	475	-0.42%
2023/01/09	5	30.88	0.6	30.82	30.80	4.4	480	0.92%
2023/01/06	0	0.00	1	30.75	30.75	-1	481	-0.21%
2023/01/04	20	30.40	1	30.50	30.40	19	500	3.80%
2022/12/29	0	0.00	1	30.10	30.20	-1	527	-0.19%
2022/12/27	2	30.35	1	30.35	30.35	1	535	0.19%
2022/12/23	3	30.02	1	30.15	30.15	2	556	0.36%
2022/12/22	1	30.20	0	0.00	30.15	1	566	0.18%
2022/12/21	1	30.10	0	0.00	30.15	1	589	0.17%
2022/12/20	55	30.01	0	0.00	29.95	55	613	8.97%
2022/12/19	43	30.22	0	0.00	30.15	43	632	6.80%
2022/12/16	13	30.26	0	0.00	30.25	13	659	1.97%
2022/12/15	30	30.55	0	0.00	30.50	30	683	4.39%
2022/12/14	3	30.43	0	0.00	30.45	3	736	0.41%
2022/12/13	21	30.35	0	0.00	30.35	21	765	2.74%
2022/12/12	19	30.56	0	0.00	30.55	19	774	2.45%
2022/12/09	0	0.00	1	30.90	30.95	-1	817	-0.12%
2022/12/08	2	30.63	0	0.00	30.50	2	871	0.23%
2022/12/06	8	31.16	0	0.00	31.10	8	904	0.88%
2022/12/01	0	0.00	6	31.65	31.40	-6	906	-0.66%
2022/11/28	0	0.00	1	31.15	31.10	-1	925	-0.11%
2022/11/25	3	31.25	1	31.55	31.30	2	937	0.21%
2022/11/24	3	31.05	0	0.00	31.35	3	953	0.31%
2022/11/23	9	30.88	0	0.00	30.90	9	954	0.94%
2022/11/22	2	30.55	0	0.00	30.60	2	973	0.21%
2022/11/18	10	30.65	0	0.00	30.65	10	991	1.01%
2022/11/16	11	30.62	2	30.83	30.55	9	1,011	0.89%
2022/11/15	0	0.00	2	30.93	31.00	-2	1,013	-0.20%
2022/11/14	0	0.00	3	30.88	31.00	-3	1,034	-0.29%
2022/11/11	20	30.29	0	0.00	30.25	20	1,044	1.91%
2022/11/09	1	31.15	0	0.00	31.00	1	1,082	0.09%
2022/11/08	2	31.15	13	31.08	31.00	-11	1,144	-0.96%
2022/11/07	1	30.80	23	30.82	30.85	-22	1,208	-1.82%
2022/11/02	6	30.68	1	30.70	30.60	5	1,309	0.38%
2022/11/01	3	30.40	0	0.00	30.65	3	1,318	0.23%
2022/10/31	19	30.41	1	30.55	30.55	18	1,329	1.35%
2022/10/28	10	30.35	1	30.25	30.20	9	1,367	0.66%
2022/10/27	10	30.34	1	30.50	30.55	9	1,393	0.65%
2022/10/26	1	30.10	4	30.34	30.20	-3	1,411	-0.21%
2022/10/25	3	29.97	0	0.00	30.15	3	1,427	0.21%
2022/10/24	0	0.00	2	30.40	30.30	-2	1,460	-0.14%
2022/10/21	2	30.05	1	30.10	30.00	1	1,474	0.07%
2022/10/20	8	30.06	1	30.30	30.20	7	1,506	0.46%
2022/10/18	1	30.50	1	30.80	30.70	0	1,564	0.00%
2022/10/17	10	30.25	0	0.00	30.55	10	1,590	0.63%
2022/10/14	4	30.83	0	0.00	30.80	4	1,617	0.25%
2022/10/13	20	30.39	0	0.00	30.45	20	1,684	1.19%
2022/10/12	1	30.90	0	0.00	31.10	1	1,717	0.06%
2022/10/11	3	30.90	0	0.00	31.10	3	1,782	0.17%
2022/10/07	3	31.87	1	32.10	31.80	2	1,909	0.10%
2022/10/04	1	32.25	0	0.00	32.30	1	2,045	0.05%
2022/10/03	1	31.65	1	31.75	31.75	0	2,079	0.00%
2022/09/30	1	31.60	1	32.05	31.95	0	2,115	0.00%
2022/09/29	0	0.00	1	32.30	32.30	-1	2,154	-0.05%
2022/09/28	17	31.90	2	31.73	31.70	15	2,193	0.68%
2022/09/27	1	32.35	1	32.45	32.70	0	2,359	0.00%
2022/09/26	28	33.14	0	0.00	32.45	28	2,399	1.17%
2022/09/23	3	34.15	5	34.37	33.90	-2	2,504	-0.08%
2022/09/22	1	34.85	3	35.12	35.00	-2	2,608	-0.08%
2022/09/21	14	36.10	12	36.41	35.65	2	2,658	0.08%
2022/09/20	2	35.85	3	35.75	36.05	-1	2,711	-0.04%
2022/09/19	6	35.38	16	35.33	35.55	-10	2,708	-0.37%
2022/09/16	9	35.52	17	35.52	35.60	-8	2,706	-0.30%
2022/09/15	11	35.26	59	34.87	35.10	-48	2,678	-1.79%
2022/09/14	22	34.00	47.2	34.18	34.15	-25.2	2,625	-0.96%
2022/09/13	5	33.43	9	33.46	33.55	-4	2,599	-0.15%
2022/09/12	0	0.00	10	33.05	33.05	-10	2,596	-0.39%
2022/09/08	0.1	32.95	15	32.94	32.90	-14.9	2,603	-0.57%
2022/09/07	15	32.20	0	0.00	32.15	15	2,600	0.58%
2022/09/05	14	33.21	3	33.35	33.25	11	2,592	0.42%
2022/09/02	34	34.32	0	0.00	34.25	34	2,587	1.31%
2022/09/01	33	34.32	2	34.30	34.25	31	2,567	1.21%
2022/08/31	10	34.51	0	0.00	34.85	10	2,552	0.39%
2022/08/30	2.1	34.35	1	34.25	34.35	1.1	2,534	0.04%
2022/08/29	2	33.73	0	0.00	33.75	2	2,524	0.08%
2022/08/26	0	0.00	2	34.58	34.50	-2	2,504	-0.08%
2022/08/24	3	34.15	0	0.00	34.15	3	2,494	0.12%
2022/08/23	10	34.00	2	33.85	33.95	8	2,491	0.32%
2022/08/22	4	34.00	0	0.00	33.90	4	2,481	0.16%
2022/08/19	7	34.50	0	0.00	34.40	7	2,468	0.28%
2022/08/18	0	0.00	2	35.00	34.90	-2	2,444	-0.08%
2022/08/17	1	35.00	1	34.90	34.95	0	2,428	0.00%
2022/08/16	3	34.52	0	0.00	34.85	3	2,406	0.12%
2022/08/15	1	35.10	1	34.70	35.00	0	2,372	0.00%
2022/08/12	7	35.51	25	35.75	35.15	-18	2,317	-0.78%
2022/08/11	39	35.93	27	36.03	35.95	12	2,258	0.53%
2022/08/09	0	0.00	4	38.00	38.15	-4	2,183	-0.18%
2022/08/05	0	0.00	2	37.65	37.60	-2	2,188	-0.09%
2022/08/04	1	37.35	0	0.00	37.35	1	2,192	0.05%
2022/08/03	2	37.83	0	0.00	38.00	2	2,154	0.09%
2022/08/02	0	0.00	1	38.25	38.60	-1	2,135	-0.05%
2022/08/01	2	38.60	8	38.66	38.50	-6	2,131	-0.28%
2022/07/29	4	38.50	11	38.14	38.50	-7	2,114	-0.33%
2022/07/28	0	0.00	4	37.60	37.75	-4	2,078	-0.19%
2022/07/27	10	37.76	0.3	37.70	37.80	9.7	2,063	0.47%
2022/07/26	4	37.30	10	37.42	37.40	-6	2,027	-0.30%
2022/07/25	0	0.00	35	37.07	37.10	-35	1,999	-1.75%
2022/07/22	34	36.09	2	35.90	36.10	32	1,965	1.63%
2022/07/21	3	36.10	3	36.42	36.65	0	1,948	0.00%
2022/07/20	1	37.55	18.2	37.15	36.60	-17.2	1,922	-0.89%
2022/07/19	12	37.30	29	37.36	37.30	-17	1,869	-0.91%
2022/07/18	3	36.77	79.7	37.11	37.00	-76.7	1,838	-4.17%
2022/07/15	5	36.30	19	36.79	36.50	-14	1,791	-0.78%
2022/07/14	3	35.27	3	35.30	35.45	0	1,698	0.00%
2022/07/13	5	35.16	3	34.98	35.25	2	1,669	0.12%
2022/07/12	7	34.39	16	34.33	34.25	-9	1,615	-0.56%
2022/07/08	6	34.36	4	34.40	34.30	2	1,550	0.13%
2022/07/07	1	33.85	1	34.45	34.50	0	1,515	0.00%
2022/07/06	11	34.24	2	34.75	34.50	9	1,469	0.61%
2022/07/05	43.2	34.75	38	35.59	34.65	5.2	1,439	0.36%
2022/07/04	1.4	33.06	15	33.31	33.40	-13.6	1,250	-1.09%
2022/07/01	44	33.33	34	33.79	32.85	10	1,206	0.83%
2022/06/30	17	34.03	100	34.18	34.60	-83	1,082	-7.67%
2022/06/29	41	33.66	54.3	33.88	33.20	-13.3	956	-1.39%
2022/06/28	21	33.15	14	33.20	33.55	7	893	0.78%
2022/06/27	0.3	32.40	6	32.33	32.25	-5.8	809	-0.71%
2022/06/24	0	0.00	2	31.85	32.00	-2	797	-0.25%
2022/06/23	3	31.43	3	31.45	31.55	0	803	0.00%
2022/06/22	0	0.00	9	30.95	31.10	-9	811	-1.11%
2022/06/21	0	0.00	5	31.19	31.35	-5	866	-0.58%
2022/06/17	2	30.50	0	0.00	30.50	2	918	0.22%
2022/06/16	2	31.23	0	0.00	30.95	2	999	0.20%
2022/06/15	8	31.05	1	31.35	31.10	7	1,048	0.67%
2022/06/14	0	0.00	1	30.70	30.85	-1	1,057	-0.09%
2022/06/13	1	30.55	1	30.75	30.75	0	1,067	0.00%
2022/06/09	0	0.00	0.1	30.90	31.10	-0.1	1,094	0.00%
2022/06/08	1	31.00	0	0.00	30.95	1	1,097	0.09%
2022/06/02	1	31.35	0	0.00	31.05	1	1,118	0.09%
2022/06/01	1	31.35	1	31.30	31.25	0	1,137	0.00%
2022/05/31	1	31.20	2	31.23	31.05	-1	1,134	-0.09%
2022/05/25	1	30.70	0	0.00	30.75	1	1,138	0.09%
2022/05/23	0	0.00	2	31.13	31.15	-2	1,162	-0.17%
2022/05/20	4	31.34	1	31.25	31.20	3	1,171	0.26%
2022/05/19	1	30.35	2	30.85	30.90	-1	1,162	-0.09%
2022/05/18	1	30.80	0	0.00	30.90	1	1,157	0.09%
2022/05/17	0	0.00	6	30.52	30.75	-6	1,154	-0.52%
2022/05/12	6	29.95	2	30.00	29.90	4	1,132	0.35%
2022/05/11	1	30.25	0	0.00	30.25	1	1,117	0.09%
2022/05/10	1	30.05	2	30.45	30.60	-1	1,115	-0.09%
2022/05/09	5	30.58	1	30.60	30.60	4	1,112	0.36%
2022/04/27	3	31.33	0	0.00	31.40	3	1,126	0.27%
2022/04/25	1	32.10	1	31.90	31.90	0	1,129	0.00%
2022/04/22	0	0.00	1	32.70	32.80	-1	1,115	-0.09%
2022/04/20	0	0.00	13	33.06	32.95	-13	1,085	-1.20%
2022/04/19	3	32.33	0	0.00	32.35	3	1,044	0.29%
2022/04/18	0	0.00	1	32.10	32.10	-1	1,035	-0.10%
2022/04/15	0	0.00	2	32.13	31.95	-2	1,028	-0.19%
2022/04/13	4.1	31.75	5	31.91	31.90	-1	1,022	-0.09%
2022/04/12	1	31.15	7	31.42	31.75	-6	1,023	-0.59%
2022/04/11	2	31.23	0	0.00	31.10	2	1,022	0.20%
2022/04/07	1	32.05	1	32.45	31.85	0	1,020	0.00%
2022/04/06	0	0.00	1	32.30	32.40	-1	1,007	-0.10%
2022/03/31	7	32.06	0	0.00	32.10	7	1,032	0.68%
2022/03/30	0	0.00	1	32.65	32.40	-1	1,021	-0.10%
2022/03/29	1	32.20	2	32.33	32.15	-1	1,002	-0.10%
2022/03/28	0	0.00	2	32.00	32.20	-2	989	-0.20%
2022/03/25	2	31.30	0	0.00	31.40	2	971	0.21%
2022/03/24	7.5	31.70	1	31.80	31.75	6.5	952	0.68%
2022/03/23	0.5	32.60	0	0.00	32.65	0.5	900	0.06%
2022/03/22	2.6	32.82	7	32.80	32.95	-4.4	887	-0.50%
2022/03/21	1.3	33.02	14	32.94	33.30	-12.7	861	-1.47%
2022/03/18	2.4	31.75	6	31.71	32.00	-3.6	792	-0.45%
2022/03/17	0	0.00	2	31.05	31.10	-2	747	-0.27%
2022/03/16	6	30.91	0	0.00	30.65	6	744	0.81%
2022/03/15	0	0.00	2	30.88	30.90	-2	791	-0.25%
2022/03/14	0	0.00	13	30.70	30.85	-13	790	-1.64%
2022/03/10	1	30.15	1	30.25	30.30	0	782	0.00%
2022/03/08	6	29.82	1	29.75	29.75	5	793	0.63%
2022/03/07	3	29.85	4	29.99	29.85	-1	788	-0.13%
2022/03/04	0	0.00	8	30.00	30.20	-8	780	-1.02%
2022/03/03	4	30.19	0	0.00	30.20	4	794	0.50%
2022/03/02	4	30.28	3	30.38	30.20	1	804	0.12%
2022/03/01	1	30.30	0	0.00	30.30	1	811	0.12%
2022/02/25	2	30.10	1	30.10	30.05	1	812	0.12%
2022/02/24	0	0.00	5	30.12	30.00	-5	823	-0.61%
2022/02/23	7	30.20	0	0.00	30.25	7	820	0.85%
2022/02/22	5	30.35	2	30.60	30.30	3	825	0.36%
2022/02/21	11	30.65	1	30.75	30.70	10	830	1.20%
2022/02/18	7	30.55	5	30.55	30.55	2	850	0.24%
2022/02/17	2	30.53	3	30.60	30.60	-1	857	-0.12%
2022/02/16	1	30.30	16	30.44	30.55	-15	859	-1.75%
2022/02/14	5	30.26	3	30.65	30.20	2	883	0.23%
2022/02/11	0	0.00	3	30.73	30.75	-3	879	-0.34%
2022/02/10	1	30.80	8	30.69	30.75	-7	886	-0.79%
2022/02/09	5	30.85	2	30.90	30.80	3	895	0.33%
2022/02/08	15	30.55	7	30.59	30.65	8	904	0.88%
2022/02/07	12	30.32	3	30.45	30.45	9	900	1.00%
2022/01/26	1	29.95	0	0.00	29.95	1	887	0.11%
2022/01/25	0	0.00	2	29.93	29.90	-2	892	-0.22%
2022/01/24	1	29.95	2	30.05	30.05	-1	892	-0.11%
2022/01/21	2	30.43	14	30.44	30.20	-12	900	-1.33%
2022/01/20	1	30.25	1	30.40	30.40	0	904	0.00%
2022/01/19	1	30.20	3	30.38	30.20	-2	909	-0.22%
2022/01/18	1	30.35	0	0.00	30.35	1	907	0.11%
2022/01/17	2	30.18	0	0.00	30.30	2	900	0.22%
2022/01/14	0	0.00	13	30.35	30.30	-13	905	-1.44%
2022/01/13	3	30.42	6	30.42	30.40	-3	914	-0.33%
2022/01/12	3	30.43	0	0.00	30.45	3	916	0.33%
2022/01/11	2	30.43	0	0.00	30.45	2	920	0.22%
2022/01/10	0	0.00	3	30.55	30.65	-3	920	-0.33%
2022/01/07	3	30.37	0	0.00	30.45	3	930	0.32%
2022/01/06	15	30.50	5	30.56	30.70	10	928	1.08%
2022/01/05	0	0.00	2	30.78	30.75	-2	930	-0.21%
2022/01/04	2	30.83	1	30.90	30.90	1	934	0.11%
2022/01/03	4	31.00	4	30.91	30.90	0	931	0.00%
2021/12/30	5	31.10	1	31.00	31.10	4	932	0.43%
2021/12/29	5	30.90	1	30.90	31.00	4	936	0.43%
2021/12/28	1	30.90	6	30.93	31.00	-5	945	-0.53%
2021/12/27	43	31.05	11	31.06	31.05	32	951	3.36%
2021/12/24	0	0.00	2	30.60	30.55	-2	959	-0.21%
2021/12/22	11	30.30	1	30.50	30.25	10	968	1.03%
2021/12/21	5	30.34	1	30.40	30.40	4	976	0.41%
2021/12/20	9	30.19	9	30.21	30.20	0	983	0.00%
2021/12/17	1	30.20	4	30.30	30.45	-3	986	-0.30%
2021/12/16	5	30.09	0	0.00	30.10	5	995	0.50%
2021/12/15	1	30.10	0	0.00	30.20	1	1,002	0.10%
2021/12/14	7	30.39	7	30.44	30.30	0	1,002	0.00%
2021/12/13	1	30.85	1	30.95	30.95	0	982	0.00%
2021/12/10	9	30.97	9	31.22	31.05	0	982	0.00%
2021/12/09	9	31.12	20	31.08	31.30	-11	975	-1.13%
2021/12/08	1	30.20	0	0.00	30.45	1	919	0.11%
2021/12/07	4	30.29	0	0.00	30.20	4	914	0.44%
2021/12/06	4	30.09	2	30.28	30.30	2	919	0.22%
2021/12/03	1	29.90	3.8	30.05	30.00	-2.8	933	-0.30%
2021/12/02	14	29.67	0	0.00	29.70	14	937	1.49%
2021/12/01	7	29.55	4	29.83	29.85	3	943	0.32%
2021/11/30	10	29.84	5	29.55	29.55	5	948	0.53%
2021/11/29	1	29.65	0	0.00	29.70	1	947	0.11%
2021/11/24	10	30.25	14	30.24	30.25	-4	981	-0.41%
2021/11/23	6	30.16	0	0.00	30.05	6	991	0.61%
2021/11/22	1	30.10	0	0.00	30.30	1	1,006	0.10%
2021/11/19	1	30.35	1	30.35	30.20	0	1,054	0.00%
2021/11/18	4	30.18	0	0.00	30.30	4	1,072	0.37%
2021/11/17	14	30.23	0	0.00	30.25	14	1,091	1.28%
2021/11/16	15	30.35	0	0.00	30.35	15	1,104	1.36%
2021/11/15	3	30.37	0	0.00	30.35	3	1,125	0.27%
2021/11/12	45	30.33	0	0.00	30.35	45	1,135	3.96%
2021/11/11	4	30.54	0	0.00	30.50	4	1,149	0.35%
2021/11/10	1	30.85	1	30.95	31.00	0	1,164	0.00%
2021/11/09	1	30.75	0	0.00	30.95	1	1,171	0.09%
2021/11/08	2	30.70	0	0.00	30.75	2	1,174	0.17%
2021/11/05	1	30.30	13.1	30.47	30.55	-12.1	1,168	-1.04%
2021/11/04	11	30.60	10	30.55	30.55	1	1,164	0.09%
2021/11/03	1	30.55	0	0.00	30.55	1	1,158	0.09%
2021/11/02	14	30.63	10	30.78	30.45	4	1,170	0.34%
2021/11/01	1	30.70	0	0.00	30.50	1	1,170	0.09%
2021/10/29	17.1	30.61	10	30.60	30.60	7.1	1,165	0.61%
2021/10/28	3	30.97	0	0.00	30.95	3	1,158	0.26%
2021/10/27	17	31.07	4	31.10	31.15	13	1,155	1.12%
2021/10/26	4	31.35	0	0.00	31.35	4	1,150	0.35%
2021/10/25	5	31.30	0	0.00	31.30	5	1,144	0.44%
2021/10/22	2	31.28	7	31.22	31.25	-5	1,146	-0.44%
2021/10/21	9	31.61	2	31.58	31.25	7	1,142	0.61%
2021/10/20	0	0.00	11	31.29	31.20	-11	1,151	-0.96%
2021/10/19	3	31.42	2	31.63	31.35	1	1,151	0.09%
2021/10/18	15	31.22	0	0.00	31.30	15	1,147	1.31%
2021/10/15	3	30.97	2	31.08	31.25	1	1,154	0.09%
2021/10/14	4	30.70	7	30.71	30.80	-3	1,164	-0.26%
2021/10/13	23	30.13	3	30.37	30.25	20	1,172	1.71%
2021/10/12	4	30.05	0.8	30.27	30.05	3.2	1,170	0.27%
2021/10/08	2	30.75	0.2	30.75	30.70	1.8	1,167	0.15%
2021/10/07	3	30.77	5	30.59	30.70	-2	1,187	-0.17%
2021/10/06	5	30.15	5	30.05	30.10	0	1,197	0.00%
2021/10/05	9	30.08	0	0.00	30.20	9	1,190	0.76%
2021/10/04	24	30.64	100	30.63	30.35	-76	1,193	-6.37%
2021/10/01	22	31.18	3	31.08	31.10	19	1,188	1.60%
2021/09/30	1	32.25	4	32.21	32.25	-3	1,167	-0.26%
2021/09/29	3	31.85	1	31.65	31.65	2	1,161	0.17%
2021/09/28	4	32.03	2	32.58	32.05	2	1,153	0.17%
2021/09/27	0	0.00	25	32.01	32.00	-25	1,152	-2.17%
2021/09/24	16	31.21	0	0.00	31.10	16	1,151	1.39%
2021/09/23	8	31.04	0	0.00	31.00	8	1,147	0.70%
2021/09/22	7.1	31.15	0	0.00	31.20	7.1	1,148	0.62%
2021/09/17	2	32.10	1	32.20	32.30	1	1,131	0.09%
2021/09/16	2	32.13	6	32.08	32.15	-4	1,131	-0.35%
2021/09/15	3	32.35	1	32.25	32.05	2	1,143	0.17%
2021/09/14	11	32.34	11	32.50	32.45	0	1,162	0.00%
2021/09/13	14	31.87	0	0.00	32.20	14	1,165	1.20%
2021/09/10	2	31.88	0	0.00	31.90	2	1,175	0.17%
2021/09/09	2	31.45	4	31.93	31.90	-2	1,185	-0.17%
2021/09/08	14	32.01	0	0.00	31.70	14	1,185	1.18%
2021/09/07	1	32.55	0	0.00	32.55	1	1,172	0.09%
2021/09/06	2	32.70	0	0.00	32.75	2	1,168	0.17%
2021/09/03	1	33.10	3.4	33.19	33.25	-2.4	1,155	-0.21%
2021/09/01	0	0.00	3	33.07	33.00	-3	1,132	-0.26%
2021/08/31	0	0.00	20	33.02	33.30	-20	1,117	-1.79%
2021/08/30	6	32.34	0	0.00	32.40	6	1,103	0.54%
2021/08/27	1	32.45	8	32.36	32.50	-7	1,092	-0.64%
2021/08/26	6	32.13	4	32.18	32.00	2	1,081	0.18%
2021/08/25	1	33.15	1	33.15	33.05	0	1,074	0.00%
2021/08/24	7	33.19	0	0.00	33.15	7	1,018	0.69%
2021/08/23	9	33.16	0	0.00	33.35	9	1,000	0.90%
2021/08/20	15	32.39	11	32.64	32.60	4	986	0.41%
2021/08/19	7	33.20	1	32.80	32.85	6	970	0.62%
2021/08/18	20	32.85	20	33.35	33.65	0	961	0.00%
2021/08/16	22	34.47	0	0.00	34.00	22	970	2.27%
2021/08/13	8	36.11	0	0.00	35.90	8	964	0.83%
2021/08/12	7	36.55	0	0.00	36.50	7	979	0.71%
2021/08/11	0	0.00	2	36.90	36.70	-2	1,032	-0.19%
2021/08/10	6	36.62	0	0.00	36.70	6	1,067	0.56%
2021/08/09	1	37.10	4.7	37.30	37.35	-3.7	1,137	-0.33%
2021/08/06	10	37.21	0	0.00	37.10	10	1,170	0.85%
2021/08/05	15	37.65	2	37.65	37.65	13	1,189	1.09%
2021/08/03	7	38.31	0	0.00	38.10	7	1,291	0.54%
2021/08/02	0	0.00	8	38.88	38.80	-8	1,359	-0.59%
2021/07/30	0	0.00	1	38.40	38.05	-1	1,391	-0.07%
2021/07/26	7	38.12	0	0.00	37.90	7	1,530	0.46%
2021/07/23	1	38.60	0	0.00	39.00	1	1,554	0.06%
2021/07/22	7	38.44	5	39.00	38.50	2	1,582	0.13%
2021/07/21	3	38.08	0	0.00	38.30	3	1,605	0.19%
2021/07/20	20	38.50	0	0.00	38.70	20	1,617	1.24%
2021/07/19	1	38.90	0	0.00	39.05	1	1,648	0.06%
2021/07/16	5	39.15	4	39.30	39.00	1	1,770	0.06%
2021/07/14	2	38.80	0	0.00	38.70	2	2,022	0.10%
2021/07/13	2	39.58	0	0.00	39.25	2	2,150	0.09%
2021/07/12	1	39.40	0	0.00	39.40	1	2,468	0.04%
2021/07/09	2	39.30	0	0.00	39.60	2	2,597	0.08%
2021/07/08	4	39.85	0	0.00	40.00	4	2,614	0.15%
2021/07/07	3	40.00	0	0.00	40.45	3	2,645	0.11%
2021/07/05	0	0.00	1	40.55	40.55	-1	2,696	-0.04%
2021/07/02	0	0.00	1	40.30	40.40	-1	2,736	-0.04%
2021/06/29	1	39.65	0	0.00	39.80	1	2,796	0.04%
2021/06/24	0	0.00	0.1	40.80	41.15	-0.1	3,009	0.00%
2021/06/23	0	0.00	18	40.51	40.70	-18	3,015	-0.60%
2021/06/22	1	39.35	0	0.00	39.20	1	3,023	0.03%
2021/06/21	15	39.10	1	39.40	39.10	14	3,044	0.46%
2021/06/18	1	40.00	0	0.00	40.05	1	3,076	0.03%
2021/06/17	2	40.25	0	0.00	40.20	2	3,125	0.06%
2021/06/11	1	40.05	0	0.00	39.85	1	3,687	0.03%
2021/06/08	0	0.00	2	41.20	40.45	-2	3,892	-0.05%
2021/06/07	0	0.00	2	39.98	40.80	-2	3,922	-0.05%
2021/06/04	1	40.35	0	0.00	40.30	1	3,932	0.03%
2021/06/03	1	40.95	0	0.00	40.75	1	3,980	0.03%
2021/06/02	2	41.03	1	40.55	40.85	1	4,068	0.02%
2021/05/31	4	40.78	0	0.00	40.45	4	4,121	0.10%
2021/05/28	2	40.75	31.1	40.59	41.15	-29.1	4,176	-0.70%
2021/05/27	2	40.33	8	40.47	40.10	-6	4,186	-0.14%
2021/05/26	5	39.80	0	0.00	39.85	5	4,195	0.12%
2021/05/25	1	40.30	8	40.24	40.20	-7	4,205	-0.17%
2021/05/24	1	39.35	15	38.85	38.80	-14	4,203	-0.33%
2021/05/21	1	37.55	2	37.98	38.20	-1	4,217	-0.02%
2021/05/20	15	37.51	31	37.05	37.05	-16	4,228	-0.38%
2021/05/19	6	37.85	7	39.27	37.75	-1	4,215	-0.02%
2021/05/18	12.3	37.59	9	36.83	37.75	3.3	4,179	0.08%
2021/05/17	12	36.26	5.2	36.23	36.20	6.8	4,184	0.16%
2021/05/14	4	39.73	3	40.35	40.20	1	4,115	0.02%
2021/05/13	8	39.56	4	39.41	39.40	4	4,085	0.10%
2021/05/12	10	40.86	4	41.75	40.25	6	4,078	0.15%
2021/05/10	4	45.11	3	45.55	46.00	1	4,003	0.02%
2021/05/07	1	43.05	11	43.21	43.85	-10	3,944	-0.25%
2021/05/06	14	42.01	2	41.70	42.20	12	3,909	0.31%
2021/05/05	0	0.00	2	42.68	42.40	-2	3,895	-0.05%
2021/05/04	68	42.09	11	42.11	42.30	57	3,885	1.47%
2021/05/03	4	44.26	4	44.28	44.10	0	3,842	0.00%
2021/04/28	3	46.33	0	0.00	46.35	3	3,770	0.08%
2021/04/27	3	47.03	0	0.00	47.10	3	3,761	0.08%
2021/04/26	3	47.38	8.2	47.93	47.80	-5.2	3,745	-0.14%
2021/04/23	42	47.47	35	47.15	47.05	7	3,758	0.19%
2021/04/22	131	48.49	22	48.55	47.55	109	3,728	2.92%	大買/鉅額交易
2021/04/21	9	48.17	8	48.43	48.10	1	3,613	0.03%
2021/04/20	33	48.31	4	48.58	47.50	29	3,559	0.81%
2021/04/19	51	47.05	57.8	48.05	48.35	-6.8	3,427	-0.20%
2021/04/16	7	47.31	8.6	47.82	46.60	-1.6	3,297	-0.05%
2021/04/15	6	44.28	65.8	44.76	46.00	-59.8	3,018	-1.98%
2021/04/14	11	41.98	7	42.27	41.85	4	2,919	0.14%
2021/04/13	17	42.69	7	42.94	42.35	10	2,939	0.34%
2021/04/12	0	0.00	0.7	42.35	42.55	-0.7	2,980	-0.03%
2021/04/09	2.8	42.86	1	42.85	42.50	1.8	2,989	0.06%
2021/04/08	8.1	42.42	10	42.65	43.05	-1.9	2,961	-0.06%
2021/04/07	2	42.55	10	42.30	42.55	-8	2,937	-0.27%
2021/04/06	0	0.00	3	42.10	42.20	-3	2,932	-0.10%
2021/04/01	3	43.15	0	0.00	42.55	3	2,916	0.10%
2021/03/31	0	0.00	12.7	43.99	44.10	-12.7	2,887	-0.44%
2021/03/30	2	43.23	10	42.89	43.40	-8	2,841	-0.28%
2021/03/29	0	0.00	37.2	40.62	42.10	-37.2	2,763	-1.35%
2021/03/26	4	39.55	7.1	39.65	39.45	-3.1	2,680	-0.11%
2021/03/25	5	39.22	16	39.46	39.60	-11	2,675	-0.41%
2021/03/24	2	38.33	12	38.40	39.10	-10	2,673	-0.37%
2021/03/23	6	38.63	1	39.35	38.45	5	2,650	0.19%
2021/03/22	35	38.96	3.6	39.19	38.90	31.4	2,621	1.20%
2021/03/19	33	40.09	48.6	40.01	40.15	-15.6	2,578	-0.61%
2021/03/18	16	40.35	34	40.51	40.80	-18	2,192	-0.82%
2021/03/17	0	0.00	14	39.13	38.85	-14	2,118	-0.66%
2021/03/16	3	38.28	41	38.71	38.60	-38	2,068	-1.84%
2021/03/15	0	0.00	4	37.40	37.45	-4	1,994	-0.20%
2021/03/12	31	37.09	11	37.36	37.45	20	1,969	1.02%
2021/03/11	6	37.09	4	37.21	36.95	2	1,933	0.10%
2021/03/10	26	37.02	1	36.90	36.95	25	1,912	1.31%
2021/03/09	4	37.18	2	37.18	36.95	2	1,907	0.10%
2021/03/08	17	36.96	37	37.45	36.55	-20	1,882	-1.06%
2021/03/05	15	35.50	0	0.00	35.70	15	1,848	0.81%
2021/03/04	2	36.20	6	36.75	36.10	-4	1,867	-0.21%
2021/03/03	0	0.00	17.1	36.13	36.50	-17.1	1,871	-0.91%
2021/03/02	9	34.75	1	34.95	34.75	8	1,916	0.42%
2021/02/25	0	0.00	3	35.55	35.40	-3	1,945	-0.15%
2021/02/24	13	35.30	1	35.70	35.10	12	1,980	0.61%
2021/02/23	7	35.00	13	34.73	35.10	-6	2,050	-0.29%
2021/02/22	1	34.75	7	34.80	34.70	-6	2,030	-0.30%
2021/02/19	0	0.00	6	34.20	34.20	-6	2,014	-0.30%
2021/02/18	3	34.45	15.5	34.44	34.20	-12.5	2,062	-0.61%
2021/02/17	0	0.00	35	34.03	33.95	-35	2,055	-1.70%
2021/02/04	0	0.00	1	33.15	33.15	-1	2,142	-0.05%
2021/02/03	1	33.30	2	33.25	33.30	-1	2,182	-0.05%
2021/02/02	3	32.92	1	33.00	32.95	2	2,202	0.09%
2021/02/01	1	32.60	3	32.80	32.70	-2	2,236	-0.09%
2021/01/29	0	0.00	1	32.30	32.00	-1	2,276	-0.04%
2021/01/27	0	0.00	2	32.10	32.10	-2	2,455	-0.08%
2021/01/26	4	32.00	1	31.95	32.05	3	2,539	0.12%
2021/01/25	4	31.65	0.2	32.25	32.45	3.8	2,536	0.15%
2021/01/22	2	31.85	15	32.05	31.95	-13	2,555	-0.51%
2021/01/21	2	31.73	8	32.08	31.65	-6	2,587	-0.23%
2021/01/20	26	31.28	6	31.43	31.10	20	2,601	0.77%
2021/01/19	1	32.00	9	32.08	32.05	-8	2,641	-0.30%
2021/01/18	2	31.15	1	31.30	31.30	1	2,659	0.04%
2021/01/15	17	32.33	2	32.15	32.20	15	2,656	0.56%
2021/01/14	1	33.00	0	0.00	33.00	1	2,665	0.04%
2021/01/13	0	0.00	17	33.09	32.95	-17	2,657	-0.64%
2021/01/12	25	32.14	2.1	32.16	32.10	22.9	2,637	0.87%
2021/01/11	1	32.55	3	32.50	32.85	-2	2,590	-0.08%
2021/01/08	8	32.72	0	0.00	32.85	8	2,578	0.31%
2021/01/07	25	32.56	3	32.97	33.45	22	2,532	0.87%
2021/01/06	53	32.77	11	33.02	32.80	42	2,502	1.68%
2021/01/05	61	33.80	1	33.60	33.45	60	2,471	2.43%
2021/01/04	9	34.69	57.2	34.65	35.00	-48.2	2,399	-2.01%
2020/12/31	1	34.80	0.4	34.95	34.95	0.6	2,364	0.03%
2020/12/29	5	34.60	2	34.78	34.85	3	2,337	0.13%
2020/12/25	5	34.50	0	0.00	34.35	5	2,316	0.22%
2020/12/24	3	34.80	0	0.00	34.55	3	2,319	0.13%
2020/12/23	2	34.45	1	34.80	34.50	1	2,315	0.04%
2020/12/22	1	35.40	2	34.95	34.50	-1	2,309	-0.04%
2020/12/21	1	35.10	3	35.15	35.30	-2	2,316	-0.09%
2020/12/18	24	35.14	0	0.00	35.35	24	2,319	1.03%
2020/12/17	2	35.85	0	0.00	35.90	2	2,303	0.09%
2020/12/16	13	35.97	2	36.18	36.30	11	2,298	0.48%
2020/12/15	0	0.00	9	35.85	35.70	-9	2,291	-0.39%
2020/12/14	8	36.29	4.4	36.64	36.65	3.6	2,274	0.16%
2020/12/11	0	0.00	6	36.65	36.15	-6	2,265	-0.26%
2020/12/10	0	0.00	6	36.42	36.50	-6	2,233	-0.27%
2020/12/09	9	36.32	3	36.23	36.40	6	2,218	0.27%
2020/12/08	5	35.79	1	35.95	35.85	4	2,203	0.18%
2020/12/07	34.8	35.70	0	0.00	35.50	34.8	2,188	1.59%
2020/12/04	3	36.18	1	36.20	36.15	2	2,165	0.09%
2020/12/03	1	35.70	1	36.15	36.20	0	2,156	0.00%
2020/12/02	7	36.59	1	36.50	36.45	6	2,140	0.28%
2020/12/01	9	37.26	1	37.95	37.00	8	2,122	0.38%
2020/11/30	1	36.75	4.1	36.67	37.00	-3.1	2,075	-0.15%
2020/11/27	1	36.55	2	36.40	36.70	-1	2,035	-0.05%
2020/11/26	1	35.80	15	36.66	36.90	-14	2,015	-0.69%
2020/11/25	4	36.00	0	0.00	35.10	4	1,934	0.21%
2020/11/24	3	35.00	11	35.18	35.50	-8	1,920	-0.42%
2020/11/23	9	35.95	1	35.50	35.50	8	1,904	0.42%
2020/11/20	8	35.36	19.1	35.49	36.00	-11.1	1,871	-0.59%
2020/11/19	1	34.20	21	34.09	34.10	-20	1,789	-1.12%
2020/11/18	0	0.00	2	34.00	34.10	-2	1,875	-0.11%
2020/11/17	5	34.09	6	33.96	34.10	-1	1,906	-0.05%
2020/11/13	40.4	33.39	3	33.93	33.20	37.4	1,932	1.94%
2020/11/12	2	33.30	0	0.00	33.00	2	1,892	0.11%
2020/11/11	0	0.00	1	33.20	33.30	-1	1,957	-0.05%
2020/11/10	3	33.00	0	0.00	33.05	3	1,959	0.15%
2020/11/09	1	33.60	11	34.20	33.80	-10	1,937	-0.52%
2020/11/06	1	33.80	22	33.91	34.20	-21	1,898	-1.11%
2020/11/05	6	34.06	17.1	33.93	33.80	-11.1	1,857	-0.60%
2020/11/04	17	32.70	50	33.53	33.55	-33	1,790	-1.84%
2020/11/03	4	32.35	52	32.47	32.35	-48	1,685	-2.85%
2020/10/30	0.6	31.35	17	31.54	31.45	-16.4	1,605	-1.02%
2020/10/29	1	31.30	6	31.36	31.70	-5	1,579	-0.32%
2020/10/28	9	31.15	5	31.40	31.30	4	1,558	0.26%
2020/10/27	16	31.41	115	31.56	31.25	-99	1,538	-6.44%	大賣/
2020/10/26	14	30.95	35	31.00	31.10	-21	1,490	-1.41%
2020/10/23	17	30.75	31	30.66	30.70	-14	1,467	-0.95%
2020/10/22	9	30.45	30	30.42	30.55	-21	1,441	-1.46%
2020/10/21	1	30.20	0	0.00	30.35	1	1,420	0.07%
2020/10/16	0	0.00	39	30.35	30.05	-39	1,410	-2.76%
2020/10/14	0	0.00	10	30.50	30.40	-10	1,400	-0.71%
2020/10/13	0	0.00	1	30.00	30.45	-1	1,392	-0.07%
2020/10/12	0	0.00	8.5	30.25	30.00	-8.5	1,389	-0.61%
2020/10/08	0	0.00	5	29.90	30.00	-5	1,376	-0.36%
2020/10/05	10	29.95	20	29.93	29.95	-10	1,404	-0.71%
2020/09/29	6	29.55	0	0.00	29.65	6	1,414	0.42%
2020/09/28	2	28.80	1	28.75	28.85	1	1,405	0.07%
2020/09/25	6	28.88	0	0.00	28.85	6	1,415	0.42%
2020/09/24	0	0.00	1	29.20	28.60	-1	1,419	-0.07%
2020/09/23	2	29.33	0	0.00	29.00	2	1,401	0.14%
2020/09/22	0	0.00	13	29.92	29.50	-13	1,386	-0.94%
2020/09/21	0	0.00	1	29.90	29.90	-1	1,374	-0.07%
2020/09/16	1	29.55	0	0.00	29.65	1	1,375	0.07%
2020/09/14	0	0.00	50.3	29.65	29.75	-50.3	1,370	-3.67%
2020/09/11	1	29.60	0	0.00	29.65	1	1,378	0.07%
2020/09/10	3	30.45	2	30.35	30.30	1	1,409	0.07%
2020/09/09	0	0.00	1	30.15	30.55	-1	1,407	-0.07%
2020/09/07	2	30.05	0	0.00	30.25	2	1,417	0.14%
2020/09/04	1	29.85	0	0.00	29.85	1	1,431	0.07%
2020/09/03	13	30.28	0	0.00	30.10	13	1,432	0.91%
2020/09/02	25	30.25	0	0.00	30.30	25	1,453	1.72%
2020/09/01	4	31.80	10	31.87	31.80	-6	1,442	-0.42%
2020/08/31	15	31.90	2	32.10	32.00	13	1,423	0.91%
2020/08/28	0	0.00	4	31.95	32.00	-4	1,410	-0.28%
2020/08/26	0	0.00	0.1	32.00	32.00	-0.1	1,381	-0.01%
2020/08/24	2	32.55	25	32.46	32.55	-23	1,376	-1.67%
2020/08/21	7	31.83	31	32.20	32.20	-24	1,304	-1.84%
2020/08/20	9.2	31.10	0	0.00	30.50	9.2	1,284	0.71%
2020/08/19	7	31.78	20	32.01	31.95	-13	1,254	-1.04%
2020/08/18	2	31.60	38	31.56	31.65	-36	1,217	-2.96%
2020/08/17	10	31.35	11	31.45	31.15	-1	1,172	-0.09%
2020/08/14	13	30.06	15.2	29.98	30.00	-2.2	1,130	-0.19%
2020/08/11	0	0.00	1	29.20	28.95	-1	1,322	-0.08%
2020/08/10	2	28.50	0	0.00	28.50	2	1,463	0.14%
2020/08/07	1	28.70	0	0.00	28.75	1	1,465	0.07%
2020/08/06	2	28.80	1	29.20	29.25	1	1,471	0.07%
2020/08/03	5	27.95	0	0.00	27.95	5	1,478	0.34%
2020/07/30	2	27.90	2	27.70	28.10	0	1,472	0.00%
2020/07/29	1	28.00	0	0.00	28.05	1	1,479	0.07%
2020/07/28	2	28.45	0	0.00	28.15	2	1,503	0.13%
2020/07/27	4.2	28.66	0	0.00	28.70	4.2	1,558	0.27%
2020/07/24	5	29.15	0	0.00	29.15	5	1,578	0.32%
2020/07/23	0	0.00	0.8	29.40	29.60	-0.8	1,602	-0.05%
2020/07/22	10.2	29.94	0	0.00	29.55	10.2	1,631	0.63%
2020/07/17	0	0.00	1	29.25	29.25	-1	1,716	-0.06%
2020/07/16	1	29.45	12	29.85	29.75	-11	1,733	-0.63%
2020/07/15	2	29.13	17	28.97	29.35	-15	1,717	-0.87%
2020/07/13	24	28.80	1	29.10	29.20	23	1,729	1.33%
2020/07/10	1	28.55	3	29.61	28.55	-2	1,725	-0.12%
2020/07/09	2.2	29.84	10	29.90	29.75	-7.8	1,717	-0.45%
2020/07/08	3	29.73	2	29.98	29.95	1	1,711	0.06%
2020/07/07	2	29.95	0	0.00	29.75	2	1,704	0.12%
2020/07/06	30	30.10	3	30.15	30.00	27	1,701	1.59%
2020/07/03	1	29.70	2.1	30.00	29.90	-1.1	1,695	-0.06%
2020/07/02	2	29.78	0	0.00	29.75	2	1,689	0.12%
2020/06/24	6	29.64	0	0.00	29.90	6	1,687	0.36%
2020/06/23	0	0.00	1	29.90	29.90	-1	1,688	-0.06%
2020/06/19	0	0.00	1	30.05	29.85	-1	1,688	-0.06%
2020/06/18	0	0.00	1	30.05	30.10	-1	1,710	-0.06%
2020/06/17	0	0.00	3	30.20	30.20	-3	1,712	-0.18%
2020/06/15	1	28.55	0	0.00	28.50	1	1,710	0.06%
2020/06/12	3	28.75	0	0.00	28.70	3	1,717	0.17%
2020/06/11	0	0.00	1	29.75	29.05	-1	1,729	-0.06%
2020/06/09	0	0.00	4	29.80	30.15	-4	1,733	-0.23%
2020/06/08	0.5	29.75	0	0.00	29.70	0.5	1,725	0.03%
2020/06/05	4.5	29.83	10	29.85	29.75	-5.5	1,724	-0.32%
2020/06/04	1	29.65	0.5	29.65	29.70	0.5	1,732	0.03%
2020/06/03	1	29.95	0	0.00	29.95	1	1,730	0.06%
2020/06/02	30	29.85	0	0.00	29.85	30	1,714	1.75%
2020/05/29	28	28.90	0	0.00	28.90	28	1,691	1.66%
2020/05/28	2	29.45	4	29.71	29.45	-2	1,672	-0.12%
2020/05/27	1	29.80	1	30.00	29.80	0	1,651	0.00%
2020/05/26	10	30.10	0	0.00	29.60	10	1,629	0.61%
2020/05/25	20	30.33	4	30.01	29.70	16	1,612	0.99%
2020/05/22	66	30.62	0	0.00	30.30	66	1,595	4.14%
2020/05/21	2	30.30	2	30.90	30.30	0	1,571	0.00%
2020/05/20	2	30.30	1	30.05	30.30	1	1,517	0.07%
2020/05/19	10	30.28	1	30.10	30.30	9	1,480	0.61%
2020/05/18	17	30.91	62	30.74	31.00	-45	1,434	-3.14%
2020/05/15	32	28.79	10	28.41	28.90	22	1,236	1.78%
2020/05/14	0	0.00	6	26.63	26.30	-6	1,071	-0.56%
2020/05/13	10	26.83	21	27.04	27.00	-11	1,052	-1.05%
2020/05/11	2	27.00	35	26.99	26.90	-33	1,015	-3.25%
2020/05/08	10	26.40	0.1	26.40	26.40	9.9	997	0.99%
2020/05/06	3	26.75	0	0.00	26.40	3	1,002	0.30%
2020/05/05	1	27.25	3	27.35	27.00	-2	984	-0.20%
2020/04/30	0	0.00	194	26.55	26.55	-194	929	-20.86%	大賣/鉅額交易
2020/04/29	6	25.77	5	25.74	25.80	1	878	0.11%
2020/04/28	2	25.83	0	0.00	25.40	2	863	0.23%
2020/04/27	16	24.96	0	0.00	25.40	16	857	1.87%
2020/04/24	60	24.33	0	0.00	24.45	60	831	7.21%
2020/04/23	60	24.33	0	0.00	24.40	60	802	7.48%
2020/04/22	3	24.50	0	0.00	24.60	3	734	0.41%
2020/04/21	15	24.70	3	24.70	24.60	12	727	1.65%
2020/04/20	1	25.70	0	0.00	25.70	1	706	0.14%
2020/04/17	34	26.10	0	0.00	26.05	34	701	4.84%
2020/04/15	190	26.53	15	26.57	26.60	175	688	25.43%	大買/鉅額交易
2020/04/14	1	26.10	10	26.30	26.30	-9	680	-1.32%
2020/04/10	0	0.00	2	26.10	26.60	-2	683	-0.29%
2020/04/09	1	25.95	0	0.00	26.00	1	682	0.15%
2020/04/08	9	26.02	0	0.00	26.15	9	676	1.33%
2020/03/27	0	0.00	4	25.95	25.90	-4	656	-0.61%
2020/03/25	2	25.95	2	26.10	25.90	0	656	0.00%
2020/03/24	1	25.90	0	0.00	25.90	1	648	0.15%
2020/03/23	0	0.00	11	25.95	26.00	-11	622	-1.77%
2020/03/20	1	26.50	0	0.00	26.50	1	610	0.16%
2020/03/13	0.1	27.65	1	27.25	27.65	-1	557	-0.17%
2020/03/11	0	0.00	5	27.95	28.05	-5	516	-0.97%
2020/03/09	1	27.80	0	0.00	28.10	1	498	0.20%
2020/03/05	1	28.00	0	0.00	28.10	1	489	0.20%
2020/02/26	5	28.20	0	0.00	28.15	5	500	1.00%
2020/02/21	1	28.50	0	0.00	28.45	1	515	0.19%
2020/02/03	1	28.05	6	28.02	28.40	-5	668	-0.75%
2020/01/31	0	0.00	15	28.80	28.90	-15	666	-2.25%
2020/01/30	152	28.79	2	28.80	28.90	150	663	22.62%	大買/鉅額交易
2020/01/20	1	30.00	0	0.00	30.00	1	653	0.15%
2020/01/17	2	30.08	0	0.00	30.00	2	661	0.30%
2020/01/14	0	0.00	3	30.00	30.00	-3	751	-0.40%
2020/01/13	1	29.75	0	0.00	29.95	1	811	0.12%
2020/01/10	20	29.98	0	0.00	29.90	20	903	2.21%
2020/01/09	0.3	30.00	0	0.00	29.90	0.3	921	0.03%
2020/01/08	5	29.90	50	29.80	29.90	-45	937	-4.80%
2020/01/07	10	30.05	0	0.00	30.00	10	958	1.04%
2020/01/06	2	30.30	57	30.30	30.30	-55	972	-5.66%
2019/12/30	0	0.00	15	30.48	30.60	-15	1,021	-1.47%
2019/12/27	0	0.00	1	31.05	30.90	-1	1,033	-0.10%
2019/12/26	87	31.07	0	0.00	31.00	87	1,071	8.12%
2019/12/25	3	31.15	0	0.00	31.15	3	1,121	0.27%
2019/12/24	0	0.00	1	30.70	30.65	-1	1,134	-0.09%
2019/12/23	10	30.90	0	0.00	30.80	10	1,144	0.87%
2019/12/19	0	0.00	20	31.05	31.15	-20	1,162	-1.72%
2019/12/18	0	0.00	19	31.20	31.25	-19	1,200	-1.58%
2019/12/11	1	31.45	0	0.00	31.50	1	1,365	0.07%
2019/12/10	0	0.00	4	31.24	31.35	-4	1,359	-0.29%
2019/12/05	5	30.60	0	0.00	30.50	5	1,420	0.35%
2019/12/04	0	0.00	2	30.70	30.75	-2	1,473	-0.14%
2019/12/03	10	30.35	0	0.00	30.40	10	1,477	0.68%
2019/12/02	1	30.30	0	0.00	30.40	1	1,481	0.07%
2019/11/29	1	30.40	0	0.00	30.50	1	1,488	0.07%
2019/11/28	0	0.00	1	30.95	30.95	-1	1,487	-0.07%
2019/11/27	10	30.70	1	30.80	30.65	9	1,490	0.60%
2019/11/26	12	30.60	0	0.00	30.55	12	1,481	0.81%
2019/11/22	40	30.67	0	0.00	30.60	40	1,497	2.67%
2019/11/21	10.3	30.63	0	0.00	30.60	10.3	1,505	0.68%
2019/11/20	20	30.63	0	0.00	30.90	20	1,528	1.31%
2019/11/19	23	30.84	0	0.00	30.70	23	1,530	1.50%
2019/11/18	12	31.00	0	0.00	31.00	12	1,527	0.79%
2019/11/13	6	31.00	1	31.35	31.45	5	1,515	0.33%
2019/11/12	40	30.89	10	30.90	30.95	30	1,505	1.99%
2019/11/11	0	0.00	65	31.91	31.80	-65	1,477	-4.40%
2019/11/07	20	32.53	57.1	32.50	32.30	-37.1	1,460	-2.54%
2019/11/05	3	33.05	0	0.00	32.95	3	1,438	0.21%
2019/11/04	7	33.10	1	33.10	33.10	6	1,428	0.42%
2019/11/01	3	32.62	0	0.00	32.60	3	1,408	0.21%
2019/10/31	35	32.51	0	0.00	32.45	35	1,402	2.50%
2019/10/30	2	32.65	0	0.00	32.60	2	1,393	0.14%
2019/10/29	0	0.00	5	32.75	32.65	-5	1,383	-0.36%
2019/10/28	0	0.00	5	32.95	32.90	-5	1,372	-0.36%
2019/10/25	20	33.03	0	0.00	32.85	20	1,357	1.47%
2019/10/24	0	0.00	6	32.91	32.95	-6	1,343	-0.45%
2019/10/23	16	32.65	1	32.75	32.60	15	1,312	1.14%
2019/10/22	11	32.68	8	33.07	32.55	3	1,285	0.23%
2019/10/21	53	32.07	50	32.71	32.90	3	1,255	0.24%
2019/10/18	146	30.96	1	31.05	30.95	145	1,192	12.16%	大買/鉅額交易
2019/10/17	53	30.94	4	31.14	30.95	49	1,102	4.44%
2019/10/16	54	30.50	0	0.00	30.75	54	1,083	4.98%
2019/10/15	16	30.49	0	0.00	30.60	16	1,064	1.50%
2019/10/14	21	30.65	1	30.50	30.50	20	1,038	1.93%
2019/10/09	4	30.79	0	0.00	30.80	4	1,017	0.39%
2019/10/08	20	31.06	2	31.00	30.70	18	1,008	1.79%
2019/10/07	10	31.58	0	0.00	31.55	10	980	1.02%
2019/10/04	9	31.49	0	0.00	31.45	9	973	0.92%
2019/10/03	20	31.68	0	0.00	31.75	20	957	2.09%
2019/10/02	0	0.00	3	32.45	32.15	-3	935	-0.32%
2019/10/01	2	32.10	17	32.11	32.15	-15	895	-1.68%
2019/09/27	8	31.36	0	0.00	31.50	8	840	0.95%
2019/09/26	0	0.00	2	31.40	31.50	-2	825	-0.24%
2019/09/25	1	31.75	2	31.60	31.50	-1	813	-0.12%
2019/09/23	9	32.18	14.1	32.21	31.95	-5.1	786	-0.65%
2019/09/20	5	30.90	0	0.00	31.40	5	747	0.67%
2019/09/19	1	31.20	0	0.00	30.90	1	621	0.16%
2019/09/18	11	30.74	0	0.00	31.20	11	609	1.81%
2019/09/17	20	31.03	0	0.00	31.05	20	589	3.39%
2019/09/16	7	31.61	8	31.59	31.65	-1	572	-0.17%
2019/09/12	7	31.26	0	0.00	31.45	7	554	1.26%
2019/09/11	1	31.50	0	0.00	31.35	1	547	0.18%
2019/09/10	16	30.88	2	31.20	31.50	14	520	2.69%
2019/09/09	32	31.28	2	31.48	31.40	30	502	5.97%
2019/09/06	12	30.83	59	31.17	31.50	-47	457	-10.28%
2019/09/04	5	29.95	6	30.13	30.10	-1	390	-0.26%
2019/09/03	6	30.06	1	30.10	30.10	5	380	1.31%
2019/09/02	0	0.00	11	30.05	30.15	-11	366	-3.00%
2019/08/30	15	29.52	0	0.00	29.50	15	351	4.27%
2019/08/28	17	29.27	0	0.00	29.30	17	337	5.03%
2019/08/27	2	29.75	2	29.70	29.50	0	327	0.00%
2019/08/26	1	30.20	5	30.23	30.15	-4	308	-1.30%
2019/08/23	7	30.19	2	30.10	30.30	5	290	1.72%
2019/08/21	31	29.59	15	29.60	29.55	16	255	6.26%
2019/08/20	3	29.30	0	0.00	29.30	3	250	1.20%
2019/08/16	5	28.70	0	0.00	29.05	5	243	2.06%
2019/08/14	5	28.50	0	0.00	28.55	5	245	2.03%
2019/08/08	1	28.15	20.2	28.23	28.30	-19.2	258	-7.43%
2019/08/06	12	27.90	0	0.00	28.25	12	270	4.43%
2019/07/31	1	29.00	0	0.00	29.00	1	268	0.37%
2019/07/25	3	29.15	0	0.00	29.10	3	267	1.12%
2019/07/24	1	28.90	0	0.00	28.85	1	268	0.37%
2019/07/23	22	28.83	0	0.00	28.85	22	263	8.34%
2019/07/19	21	29.15	0	0.00	29.10	21	261	8.05%
2019/07/16	40	29.59	0	0.00	29.55	40	254	15.72%
2019/07/15	16	29.70	0	0.00	29.65	16	254	6.29%
2019/07/12	30	29.56	0	0.00	29.65	30	257	11.64%
2019/07/11	5	29.55	0	0.00	29.50	5	261	1.91%
2019/07/10	30	29.48	0	0.00	29.60	30	265	11.30%
2019/07/09	10	29.58	2	29.58	29.60	8	268	2.98%
2019/07/08	7	29.60	0	0.00	29.60	7	268	2.61%
2019/07/05	10	29.68	0.7	29.65	29.70	9.3	271	3.41%
2019/07/04	5	29.75	0	0.00	29.80	5	276	1.81%
2019/07/03	37	29.59	0	0.00	29.85	37	279	13.25%
2019/07/02	11	29.63	1	29.65	29.60	10	277	3.61%
2019/07/01	25	29.70	0	0.00	29.70	25	279	8.95%
2019/06/27	5	29.60	0	0.00	29.70	5	286	1.75%
2019/06/26	15	29.65	2	29.65	29.65	13	284	4.57%
2019/06/25	5	29.60	0	0.00	29.70	5	282	1.77%
2019/06/21	10	29.43	0	0.00	29.45	10	285	3.50%
2019/06/20	5	29.35	2	29.45	29.45	3	285	1.05%
2019/06/19	20	29.00	0	0.00	29.45	20	287	6.96%
2019/06/18	5	28.99	0	0.00	29.00	5	282	1.77%
2019/06/17	6	28.92	0	0.00	29.00	6	285	2.10%
2019/06/14	10	28.93	0	0.00	28.90	10	287	3.48%
2019/06/13	10	28.73	0	0.00	28.95	10	289	3.45%
2019/06/12	13	28.73	0	0.00	28.75	13	298	4.36%
2019/06/11	28	28.77	0	0.00	28.75	28	298	9.39%
2019/06/10	10	28.83	0	0.00	28.85	10	298	3.35%
2019/06/06	25	28.90	0	0.00	28.85	25	298	8.38%
2019/06/05	4	29.00	0	0.00	29.00	4	298	1.34%
2019/06/04	20	29.12	0	0.00	29.00	20	297	6.71%
2019/06/03	15	29.20	0	0.00	29.20	15	298	5.03%
2019/05/31	20	29.28	0	0.00	29.25	20	305	6.55%
2019/05/29	10	29.15	0	0.00	29.40	10	313	3.19%
2019/05/28	20	29.08	0	0.00	29.00	20	317	6.30%
2019/05/27	35	29.01	0	0.00	29.00	35	318	10.99%
2019/05/24	27	28.86	0	0.00	28.95	27	315	8.56%
2019/05/23	40	29.08	0	0.00	29.00	40	312	12.78%
2019/05/22	2	29.00	0	0.00	29.20	2	312	0.64%
2019/05/21	0.1	28.85	0	0.00	28.85	0.1	308	0.03%
2019/05/14	2	28.85	2	28.88	28.90	0	282	0.00%
2019/05/07	0.1	29.75	0	0.00	29.75	0.1	271	0.04%
2019/05/02	3	30.03	0	0.00	30.00	3	268	1.12%
2019/04/26	2	30.18	0	0.00	30.25	2	267	0.75%
2019/04/25	7	30.43	2	30.55	30.45	5	269	1.86%
2019/04/24	1	30.65	0	0.00	30.65	1	271	0.37%
2019/04/22	0	0.00	4	30.55	30.50	-4	273	-1.46%
2019/04/19	4	30.40	0	0.00	30.45	4	271	1.47%
2019/04/18	20	30.49	12	30.54	30.40	8	272	2.94%
2019/04/17	5	30.50	0	0.00	30.55	5	267	1.87%
2019/04/15	5	30.05	0	0.00	30.05	5	256	1.95%
2019/04/03	10	29.30	0	0.00	29.60	10	243	4.10%
2019/04/01	0.1	29.50	0	0.00	29.50	0.1	241	0.04%
2019/03/28	2	29.45	0	0.00	29.50	2	239	0.83%
2019/03/22	0	0.00	3	29.95	29.95	-3	238	-1.26%
2019/03/18	6	29.92	0	0.00	30.05	6	242	2.47%
2019/03/15	3	29.85	0	0.00	29.85	3	241	1.24%
2019/03/13	0	0.00	2.6	30.21	30.25	-2.6	235	-1.11%
2019/03/05	6	30.85	0	0.00	30.85	6	251	2.39%
2019/03/04	0	0.00	6	30.80	30.80	-6	246	-2.44%
2019/02/27	6	30.45	0	0.00	30.70	6	241	2.48%
2019/02/25	0	0.00	1	29.85	29.85	-1	230	-0.43%
2019/02/18	1	29.55	0	0.00	29.55	1	229	0.43%
2019/02/14	0	0.00	2	29.60	29.70	-2	229	-0.87%
2019/02/13	1	29.95	2	29.90	29.90	-1	226	-0.44%
2019/02/11	5	29.65	0	0.00	30.00	5	224	2.23%
2019/01/25	0	0.00	6	29.75	29.80	-6	221	-2.71%
2018/12/19	0	0.00	2	29.40	29.40	-2	296	-0.67%
2018/12/11	0.5	29.55	0	0.00	29.55	0.5	331	0.15%
2018/12/04	0	0.00	6	30.62	30.35	-6	353	-1.70%
2018/12/03	19	30.53	0	0.00	30.55	19	356	5.32%
2018/11/29	0	0.00	1	29.95	30.55	-1	357	-0.28%
2018/11/27	5	29.50	0	0.00	29.65	5	361	1.38%
2018/11/14	0.2	28.85	0	0.00	28.85	0.2	400	0.05%
2018/11/12	0	0.00	2	29.05	29.05	-2	408	-0.49%
2018/10/26	0	0.00	30	29.25	29.25	-30	435	-6.89%
2018/10/24	30	29.40	0	0.00	29.60	30	454	6.60%
2018/10/19	0	0.00	30	30.25	30.25	-30	455	-6.58%
2018/10/18	10	29.10	0	0.00	29.10	10	443	2.26%
2018/10/17	30	29.07	0	0.00	29.10	30	443	6.76%
2018/10/12	20.1	29.00	0	0.00	29.05	20.1	444	4.52%
2018/10/11	30	29.10	5	29.00	29.35	25	445	5.62%
2018/10/08	0.2	30.30	0	0.00	30.30	0.2	430	0.05%
2018/10/05	2	30.13	0	0.00	30.15	2	432	0.46%
2018/10/04	1	30.50	0	0.00	30.50	1	430	0.23%
2018/10/03	15	30.50	0	0.00	30.50	15	430	3.48%
2018/10/02	1	30.50	0	0.00	30.50	1	431	0.23%
2018/09/28	15	30.60	0	0.00	30.50	15	437	3.42%
2018/09/25	5	31.30	32	31.25	31.00	-27	440	-6.14%
2018/09/14	0	0.00	1	30.15	30.10	-1	407	-0.25%
2018/09/13	0	0.00	3	30.10	30.15	-3	407	-0.74%
2018/09/07	2	30.58	0	0.00	30.45	2	405	0.49%
2018/08/31	0	0.00	2	30.95	31.45	-2	484	-0.41%
2018/08/29	1	31.35	0	0.00	31.00	1	478	0.21%
2018/08/27	2	31.08	0	0.00	31.00	2	474	0.42%
2018/08/24	0	0.00	2.3	31.92	32.00	-2.3	472	-0.48%
2018/08/23	1	32.05	0	0.00	32.10	1	473	0.21%
2018/08/22	15	32.10	0.4	32.10	32.10	14.6	470	3.10%
2018/08/16	15	32.00	0	0.00	32.45	15	460	3.26%
2018/08/13	16	32.50	0	0.00	32.35	16	461	3.47%
2018/08/10	1	33.00	1	33.00	32.90	0	462	0.00%
2018/08/08	0	0.00	4	33.44	33.10	-4	466	-0.86%
2018/08/07	2	33.60	19.5	33.50	33.50	-17.5	468	-3.74%
2018/08/06	3	33.05	2	32.95	33.25	1	463	0.22%
2018/08/01	3	32.27	0	0.00	32.40	3	538	0.56%
2018/07/31	1.5	32.32	0	0.00	32.35	1.5	523	0.29%
2018/07/30	2	32.65	0	0.00	32.50	2	520	0.38%
2018/07/27	2	32.38	2	32.70	32.70	0	521	0.00%
2018/07/25	1	32.30	0	0.00	32.40	1	518	0.19%
2018/07/20	0	0.00	1	32.50	32.50	-1	516	-0.19%
2018/07/19	1	32.15	0	0.00	32.50	1	513	0.19%
2018/07/09	0	0.00	5	31.85	32.00	-5	500	-1.00%
2018/07/06	0	0.00	1	31.90	32.00	-1	502	-0.20%
2018/07/05	15	32.10	0	0.00	32.15	15	504	2.97%
2018/07/03	5	32.50	0	0.00	32.30	5	508	0.98%
2018/07/02	15	32.86	1	32.95	32.80	14	505	2.77%
2018/06/29	0	0.00	7	33.60	33.60	-7	505	-1.39%
2018/06/28	1	32.80	0	0.00	32.80	1	503	0.20%
2018/06/25	1	32.90	0	0.00	32.95	1	509	0.20%
2018/06/22	5	33.00	0	0.00	33.30	5	512	0.98%
2018/06/21	2	33.20	1	33.20	33.15	1	515	0.19%
2018/06/20	1	33.30	0	0.00	33.45	1	518	0.19%
2018/06/15	1	34.00	0	0.00	34.35	1	520	0.19%
2018/06/14	0	0.00	1	34.40	34.35	-1	513	-0.19%
2018/06/13	9	35.18	3.1	35.14	35.30	5.9	508	1.15%
2018/06/12	0	0.00	5	36.40	36.50	-5	472	-1.06%
2018/06/07	0.5	33.20	0	0.00	33.20	0.5	444	0.11%
2018/06/06	0.8	33.50	0	0.00	33.60	0.8	452	0.19%
2018/06/05	0.1	33.30	0	0.00	33.30	0.1	452	0.02%
2018/05/31	0.1	33.00	0	0.00	33.70	0.1	456	0.02%
2018/05/29	2	33.50	0	0.00	33.50	2	457	0.44%
2018/05/24	1	33.70	0	0.00	33.70	1	464	0.22%
2018/05/23	0	0.00	7	33.81	33.70	-7	464	-1.51%
2018/05/22	1	33.70	0	0.00	33.75	1	463	0.22%
2018/05/17	0.2	33.80	0	0.00	33.80	0.2	479	0.03%
2018/05/15	14.2	34.05	0	0.00	33.80	14.2	487	2.90%
2018/05/14	8	34.41	0	0.00	34.50	8	496	1.61%
2018/05/11	0.2	34.40	0	0.00	34.40	0.2	504	0.03%
2018/05/10	5	34.70	0	0.00	34.50	5	435	1.15%
2018/05/08	5	34.17	0	0.00	34.80	5	435	1.15%
2018/05/07	2	34.25	0	0.00	34.15	2	439	0.45%
2018/05/03	0	0.00	1	34.45	34.50	-1	447	-0.22%
2018/04/27	10	34.10	0	0.00	34.15	10	455	2.20%
2018/04/23	1.2	34.32	0	0.00	34.15	1.2	470	0.24%
2018/04/19	1	35.00	2	35.00	34.95	-1	479	-0.21%
2018/04/17	0.5	34.95	0	0.00	34.90	0.5	483	0.10%
2018/04/13	0.1	35.35	0	0.00	35.50	0.1	499	0.02%
2018/04/03	0	0.00	1	36.70	36.70	-1	496	-0.20%
2018/04/02	1	36.70	0	0.00	36.95	1	497	0.20%
2018/03/29	0.1	36.60	0	0.00	36.65	0.1	514	0.02%
2018/03/28	0.2	36.90	0	0.00	37.10	0.2	509	0.04%
2018/03/27	2	37.35	2.2	37.00	37.15	-0.2	517	-0.03%
2018/03/23	0	0.00	3	36.60	36.80	-3	518	-0.58%
2018/03/22	4	36.78	0	0.00	37.00	4	514	0.78%
2018/03/21	0	0.00	15	37.05	37.00	-15	509	-2.94%
2018/03/20	0	0.00	11	36.90	37.25	-11	514	-2.14%
2018/03/19	0	0.00	0.4	37.25	37.25	-0.4	517	-0.08%
2018/03/16	5	37.00	15	36.95	36.75	-10	514	-1.94%
2018/03/15	6	37.10	5	37.35	37.35	1	502	0.20%
2018/03/14	8	36.86	22	37.09	37.40	-14	500	-2.80%
2018/03/13	7.2	36.89	1	36.90	37.00	6.2	497	1.25%
2018/03/12	1	36.85	0	0.00	36.85	1	491	0.20%
2018/03/09	1	35.65	2	35.65	35.65	-1	488	-0.21%
2018/03/07	1	34.80	0	0.00	34.85	1	497	0.20%
2018/03/06	5	35.15	0	0.00	34.95	5	501	1.00%
2018/03/02	3	35.58	1	35.25	35.25	2	509	0.39%
2018/02/27	0.2	36.20	0	0.00	36.30	0.2	510	0.04%
2018/02/22	0	0.00	5	36.00	35.95	-5	522	-0.96%
2018/02/21	0	0.00	0.3	35.80	35.80	-0.3	530	-0.06%
2018/02/12	5	34.15	0	0.00	35.10	5	531	0.94%
2018/02/09	1	33.50	22	33.84	33.85	-21	543	-3.87%
2018/02/08	6	34.61	2	34.88	34.90	4	551	0.73%
2018/02/07	3	35.23	2	35.08	34.90	1	566	0.18%
2018/02/06	4	35.14	3	35.18	35.30	1	570	0.18%
2018/02/05	3	36.13	11	36.20	36.10	-8	567	-1.41%
2018/02/02	1	36.90	0	0.00	36.80	1	563	0.18%
2018/01/31	0.2	37.00	0	0.00	37.00	0.2	568	0.04%
2018/01/30	1	37.05	0	0.00	37.10	1	570	0.18%
2018/01/29	5	37.00	0	0.00	37.05	5	573	0.87%
2018/01/23	0	0.00	1	37.40	37.45	-1	596	-0.17%
2018/01/18	2	38.15	0	0.00	37.75	2	612	0.33%
2018/01/15	1	37.05	1	37.20	37.20	0	623	0.00%
2018/01/12	5	37.04	1	37.20	37.20	4	643	0.62%
2018/01/11	3	37.02	1.1	37.20	37.20	1.9	644	0.29%
2018/01/10	3	37.08	0	0.00	37.25	3	651	0.46%
2018/01/09	1	37.30	0	0.00	37.30	1	655	0.15%
2018/01/08	0	0.00	1	37.60	37.55	-1	653	-0.15%
2018/01/04	0	0.00	10	38.00	38.10	-10	658	-1.52%
2018/01/03	0	0.00	3	37.85	37.95	-3	663	-0.45%
2018/01/02	0	0.00	10	37.95	37.95	-10	669	-1.49%