台橡 (2103)-國泰-板橋券商分點個股進出

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

台橡

(2103)

可現股當沖

股價
23.55
漲跌
▲0.10
漲幅
+0.43%
成交量
620張
產業
上市橡膠類股▼0.62%
465人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台橡 (2103)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	145	23.81	0	0.00	23.45	145	1,824	7.95%	大買/鉅額交易
2024/11/19	4	23.70	0	0.00	23.70	4	1,820	0.22%
2024/11/18	170	23.60	1	23.75	23.75	169	1,815	9.31%	大買/鉅額交易
2024/11/15	0	0.00	2	23.20	23.35	-2	1,799	-0.11%
2024/11/14	2	23.05	13	22.96	23.10	-11	1,791	-0.61%
2024/11/13	6	23.67	1	23.65	23.65	5	1,765	0.28%
2024/11/12	10	23.65	0	0.00	23.65	10	1,784	0.56%
2024/11/11	0	23.80	0	0.00	23.90	0	1,790	0.00%
2024/11/08	14	24.12	0	0.00	23.80	14	1,813	0.77%
2024/11/07	4	24.50	0	0.00	24.35	4	1,810	0.22%
2024/11/06	4.1	24.35	0	0.00	24.20	4.1	1,809	0.22%
2024/11/05	1	24.80	5	24.80	24.80	-4	1,778	-0.22%
2024/11/04	0	24.95	2.3	25.00	24.90	-2.2	1,811	-0.12%
2024/11/01	2	24.30	12	24.39	24.70	-10	1,857	-0.54%
2024/10/30	7.1	24.33	4	24.30	24.40	3	1,852	0.16%
2024/10/29	8	24.38	15	24.35	24.45	-7	1,839	-0.38%
2024/10/28	8	24.51	3.1	24.68	24.65	5	1,797	0.28%
2024/10/25	11	23.72	0	0.00	23.70	11	1,737	0.63%
2024/10/24	2	24.00	5	24.10	23.90	-3	1,754	-0.17%
2024/10/23	0	23.80	0	23.83	23.75	0	1,766	0.00%
2024/10/22	0.1	23.85	0	0.00	23.80	0.1	1,795	0.01%
2024/10/21	1	24.20	0	0.00	24.10	1	1,795	0.06%
2024/10/17	2	24.55	0	0.00	24.45	2	1,905	0.10%
2024/10/16	0.3	24.40	6	24.61	24.40	-5.8	1,910	-0.30%
2024/10/14	1	24.60	4	24.83	24.60	-3	1,881	-0.16%
2024/10/11	1.1	24.59	1	24.55	24.40	0.1	1,901	0.00%
2024/10/09	1	24.70	1	25.35	24.40	0	1,884	0.00%
2024/10/08	2.5	25.23	17.1	25.08	25.35	-14.6	1,819	-0.80%
2024/10/07	4	24.60	34	24.70	24.75	-30	1,678	-1.79%
2024/10/04	0.5	23.80	12	23.90	23.85	-11.5	1,549	-0.74%
2024/10/01	10	23.75	0	0.00	23.75	10	1,574	0.64%
2024/09/30	3	23.65	1	23.65	23.80	2	1,590	0.13%
2024/09/27	0	0.00	4	23.40	23.45	-4	1,586	-0.25%
2024/09/25	0	23.15	0	0.00	23.15	0	1,596	0.00%
2024/09/23	0	0.00	1	23.05	23.00	-1	1,602	-0.06%
2024/09/19	0	0.00	1	22.95	22.95	-1	1,638	-0.06%
2024/09/18	0.1	23.05	0	0.00	22.80	0.1	1,651	0.01%
2024/09/16	0	22.35	1	22.75	22.70	-1	1,656	-0.06%
2024/09/13	0	0.00	0	22.35	22.35	0	1,666	0.00%
2024/09/12	2	22.13	2	22.15	22.15	0	1,674	0.00%
2024/09/11	1	21.95	0	0.00	22.10	1	1,690	0.06%
2024/09/06	0	0.00	1	22.20	22.15	-1	1,731	-0.06%
2024/09/05	2	22.08	1	22.00	21.95	1	1,751	0.06%
2024/09/04	2	22.35	0	0.00	21.95	2	1,798	0.11%
2024/08/30	0	0.00	2	23.30	23.35	-2	1,825	-0.11%
2024/08/29	0	23.15	1	23.10	23.15	-1	1,827	-0.05%
2024/08/26	0	0.00	6	23.29	23.25	-6	1,833	-0.33%
2024/08/22	0.2	22.85	1	23.00	23.00	-0.8	1,844	-0.04%
2024/08/20	0.4	22.75	1	22.75	22.75	-0.6	1,887	-0.03%
2024/08/19	9	22.83	0	0.00	22.70	9	1,934	0.47%
2024/08/16	3	22.88	0	0.00	22.75	3	1,936	0.15%
2024/08/15	0.1	22.70	0	0.00	22.70	0.1	1,949	0.01%
2024/08/14	0	0.00	6	22.72	22.80	-6	1,965	-0.31%
2024/08/13	1	22.60	4	22.75	22.45	-3	1,955	-0.15%
2024/08/12	18	22.66	2	22.70	22.60	16	1,946	0.82%
2024/08/09	3	22.48	1	22.75	22.50	2	1,933	0.10%
2024/08/08	20	21.98	2	22.20	22.35	18	1,920	0.94%
2024/08/07	1	22.00	1	22.25	22.25	0	1,907	0.00%
2024/08/06	7	20.91	13	21.46	21.55	-6	1,890	-0.32%
2024/08/05	7.1	21.27	0	0.00	20.75	7.1	1,868	0.38%
2024/08/02	0	22.70	3	22.78	22.65	-3	1,811	-0.17%
2024/08/01	0	0.00	2	22.85	23.00	-2	1,797	-0.11%
2024/07/31	3	22.83	0	0.00	22.75	3	1,803	0.17%
2024/07/30	2	22.73	0	0.00	22.80	2	1,820	0.11%
2024/07/29	0	0.00	3	22.95	22.95	-3	1,822	-0.16%
2024/07/26	4	22.30	7	22.44	22.70	-3	1,906	-0.16%
2024/07/23	1	22.80	0	0.00	22.85	1	1,903	0.05%
2024/07/22	9	22.57	0	0.00	22.70	9	1,889	0.48%
2024/07/19	16	23.15	0	0.00	23.15	16	1,876	0.85%
2024/07/18	0	0.00	13	23.86	23.85	-13	1,822	-0.71%
2024/07/17	0	23.45	0	0.00	23.45	0	1,773	0.00%
2024/07/16	0	0.00	3.2	23.41	23.25	-3.2	1,812	-0.18%
2024/07/12	1	23.75	0	0.00	23.70	1	1,836	0.05%
2024/07/10	0	23.25	0	0.00	23.20	0	1,845	0.00%
2024/07/09	3	23.45	0	0.00	23.25	3	1,865	0.16%
2024/07/08	3	23.52	0	0.00	23.55	3	1,877	0.16%
2024/07/05	33	23.59	1	23.55	23.50	32	1,878	1.70%
2024/07/04	6	23.15	0	0.00	23.15	6	1,888	0.32%
2024/07/03	2	23.60	6	23.65	23.65	-4	1,870	-0.21%
2024/07/02	1	23.56	3	23.65	23.55	-2	1,846	-0.11%
2024/07/01	3	23.75	0	0.00	23.75	3	1,825	0.16%
2024/06/27	0.3	24.00	1	24.00	24.00	-0.8	1,814	-0.04%
2024/06/25	25	24.40	5	24.40	24.50	20	1,791	1.12%
2024/06/24	3	24.25	4	24.29	24.25	-1	1,783	-0.06%
2024/06/21	30.9	24.25	0	0.00	24.30	30.9	1,789	1.72%
2024/06/20	1	24.10	0.1	24.10	24.15	0.9	1,778	0.05%
2024/06/18	15	23.85	0	0.00	23.95	15	1,763	0.85%
2024/06/17	30	24.00	0	0.00	23.95	30	1,768	1.70%
2024/06/14	2	23.80	0	0.00	23.80	2	1,786	0.11%
2024/06/13	4	23.81	0	0.00	23.70	4	1,782	0.22%
2024/06/12	40	23.99	0	0.00	23.90	40	1,774	2.25%
2024/06/11	49	24.50	5	24.30	24.15	44	1,767	2.49%
2024/06/07	1	24.20	5.2	24.28	24.25	-4.2	1,723	-0.24%
2024/06/06	5	23.81	0	0.00	23.80	5	1,682	0.30%
2024/06/05	1	24.25	5	24.27	24.20	-4	1,677	-0.24%
2024/06/04	0	0.00	4	23.80	23.95	-4	1,697	-0.24%
2024/06/03	1	23.95	1	23.80	23.85	0	1,707	0.00%
2024/05/31	1	23.95	0	0.00	24.00	1	1,712	0.06%
2024/05/29	0	0.00	1	24.00	23.95	-1	1,717	-0.06%
2024/05/28	2	24.00	0	23.65	24.05	2	1,716	0.12%
2024/05/27	3	23.60	0	0.00	23.65	3	1,709	0.18%
2024/05/24	1	23.85	0	0.00	23.85	1	1,686	0.06%
2024/05/23	5.5	23.94	0	0.00	24.00	5.5	1,677	0.33%
2024/05/21	1	24.35	0.4	24.35	24.40	0.6	1,642	0.04%
2024/05/20	1	24.95	9.5	24.80	24.80	-8.5	1,642	-0.52%
2024/05/17	0.4	24.57	0	0.00	24.65	0.4	1,652	0.02%
2024/05/16	0	0.00	0.3	24.65	24.70	-0.3	1,682	-0.02%
2024/05/15	0.5	24.65	7	24.63	24.65	-6.5	1,685	-0.39%
2024/05/14	1	24.60	10.2	24.65	24.60	-9.2	1,676	-0.55%
2024/05/13	1	24.50	0	0.00	24.50	1	1,654	0.06%
2024/05/10	0	0.00	1	24.25	24.20	-1	1,645	-0.06%
2024/05/09	1	23.90	10	24.20	23.95	-9	1,640	-0.55%
2024/05/08	1.1	24.16	1	24.30	24.30	0.1	1,610	0.01%
2024/05/07	0	24.50	0	0.00	24.55	0	1,598	0.00%
2024/05/06	1.5	24.53	5	24.70	24.50	-3.5	1,600	-0.22%
2024/05/03	7	24.80	22	24.93	24.60	-15	1,590	-0.94%
2024/05/02	1	24.60	2	24.65	24.70	-1	1,574	-0.06%
2024/04/30	0.3	24.00	0	0.00	24.10	0.3	1,555	0.02%
2024/04/29	3.3	24.42	0	0.00	24.40	3.3	1,448	0.23%
2024/04/26	1.2	24.09	0	0.00	24.10	1.2	1,425	0.08%
2024/04/25	1.3	23.98	2	24.10	23.90	-0.7	1,418	-0.05%
2024/04/24	1.3	24.44	0	0.00	24.40	1.3	1,399	0.09%
2024/04/23	0.4	24.40	0	0.00	24.40	0.4	1,404	0.03%
2024/04/22	3.2	25.03	9	24.70	24.60	-5.8	1,412	-0.41%
2024/04/19	0	0.00	7	24.41	24.40	-7	1,358	-0.52%
2024/04/18	1.5	24.78	5.1	24.55	24.70	-3.6	1,319	-0.27%
2024/04/17	2.3	24.57	41	23.96	24.60	-38.7	1,270	-3.05%
2024/04/16	2.3	23.80	0	0.00	23.60	2.3	1,223	0.18%
2024/04/15	2.5	24.38	10	24.30	24.15	-7.5	1,189	-0.63%
2024/04/12	0.5	24.10	3	24.15	24.20	-2.5	1,154	-0.22%
2024/04/11	0	0.00	0	23.75	23.80	0	1,109	0.00%
2024/04/10	1	24.05	2	23.83	24.00	-1	1,086	-0.09%
2024/04/09	0	23.25	0	0.00	23.25	0	1,025	0.00%
2024/04/03	2	23.15	0	23.15	23.10	2	1,003	0.20%
2024/04/02	1.1	23.35	0	0.00	23.35	1.1	999	0.11%
2024/04/01	0.1	23.30	0	0.00	23.30	0.1	994	0.01%
2024/03/29	1	23.25	0.1	23.30	23.15	0.9	986	0.09%
2024/03/28	0.1	23.55	0	0.00	23.30	0.1	974	0.01%
2024/03/27	1	23.45	1.1	23.45	23.55	-0.1	971	-0.01%
2024/03/26	0	23.10	0	0.00	23.30	0	960	0.00%
2024/03/22	0.1	23.30	0	0.00	23.10	0.1	940	0.01%
2024/03/21	0	23.38	1	23.40	23.35	-1	941	-0.11%
2024/03/20	0	23.45	1	23.40	23.40	-1	958	-0.10%
2024/03/19	2	23.35	1	23.45	23.25	1	943	0.11%
2024/03/18	2	22.83	5	23.00	22.95	-3	906	-0.33%
2024/03/15	3	22.67	0	0.00	22.55	3	898	0.33%
2024/03/14	0	23.01	1	23.10	22.95	-1	880	-0.11%
2024/03/13	1	22.85	0	0.00	22.85	1	865	0.12%
2024/03/12	11	22.95	0	0.00	22.95	11	859	1.28%
2024/03/11	0	0.00	4	22.84	22.95	-4	864	-0.46%
2024/03/08	2	22.60	4	22.68	22.45	-2	858	-0.23%
2024/03/05	3	22.73	0	0.00	22.70	3	800	0.37%
2024/03/04	0	0.00	0.2	23.00	22.85	-0.2	793	-0.02%
2024/02/29	5	22.84	0	0.00	22.80	5	786	0.64%
2024/02/27	10	22.87	2	22.80	22.80	8	775	1.03%
2024/02/26	3	23.08	0	0.00	23.05	3	759	0.40%
2024/02/23	4	23.25	0	0.00	23.10	4	754	0.53%
2024/02/22	1	23.35	0	0.00	23.35	1	745	0.13%
2024/02/21	0	0.00	6	23.36	23.45	-6	740	-0.81%
2024/02/20	13	23.47	0	0.00	23.35	13	723	1.80%
2024/02/19	5	23.49	1	23.30	23.45	4	690	0.58%
2024/02/16	10	22.94	0	0.00	22.90	10	667	1.50%
2024/02/15	1.1	22.45	0	0.00	22.50	1.1	656	0.17%
2024/02/05	0	22.40	1	22.20	22.40	-1	647	-0.15%
2024/01/31	0	22.30	0	0.00	22.10	0	645	0.00%
2024/01/30	2.4	22.26	3	22.15	22.10	-0.6	644	-0.10%
2024/01/29	1	22.55	0	0.00	22.50	1	623	0.16%
2024/01/25	0.1	22.35	0	22.40	22.30	0.1	605	0.01%
2024/01/24	0.2	22.53	1	22.40	22.40	-0.8	595	-0.13%
2024/01/22	3	22.25	0	0.00	22.15	3	583	0.51%
2024/01/19	1	22.20	0	0.00	22.30	1	571	0.18%
2024/01/18	16.1	22.44	0	0.00	22.30	16.1	560	2.86%
2024/01/17	2	22.63	0	0.00	22.45	2	549	0.36%
2024/01/16	5.2	23.31	0	0.00	22.95	5.2	527	0.99%
2024/01/15	3	23.63	5	23.55	23.55	-2	519	-0.39%
2024/01/12	0	0.00	0.6	23.75	23.70	-0.6	516	-0.11%
2024/01/11	0	0.00	0.1	23.85	23.80	-0.1	516	-0.02%
2024/01/10	0	0.00	0.4	23.80	23.75	-0.4	577	-0.06%
2024/01/09	2.1	24.10	0	0.00	23.95	2.1	584	0.36%
2024/01/08	0	24.50	0	0.00	24.15	0	583	0.00%
2024/01/05	0.1	24.20	0	0.00	24.30	0.1	590	0.01%
2024/01/04	2.3	24.12	0	0.00	24.15	2.3	595	0.38%
2024/01/03	2	24.10	0	0.00	24.10	2	602	0.33%
2024/01/02	3	24.20	0	0.00	24.35	3	601	0.50%
2023/12/29	4	24.13	0	0.00	24.10	4	594	0.68%
2023/12/28	2	24.15	0	0.00	24.30	2	604	0.33%
2023/12/27	0	0.00	1	24.40	24.25	-1	605	-0.17%
2023/12/22	1.1	23.95	0	0.00	23.95	1.1	600	0.18%
2023/12/21	0.2	24.30	0	0.00	24.10	0.2	604	0.02%
2023/12/19	4	24.03	0	0.00	24.00	4	599	0.67%
2023/12/18	18.2	24.43	0	0.00	24.30	18.2	603	3.02%
2023/12/15	2.4	24.07	4	24.41	24.50	-1.6	597	-0.27%
2023/12/14	4	24.01	0	0.00	23.90	4	585	0.68%
2023/12/13	9	23.67	0	0.00	23.60	9	588	1.53%
2023/12/12	11	23.70	0	0.00	23.70	11	613	1.79%
2023/12/11	1	23.80	0	0.00	23.75	1	623	0.16%
2023/12/08	1	23.85	0	0.00	23.80	1	629	0.16%
2023/12/07	1	23.90	0	0.00	23.90	1	625	0.16%
2023/12/06	14	23.82	0	0.00	23.80	14	621	2.25%
2023/12/05	1.1	24.00	0	0.00	23.95	1.1	612	0.18%
2023/12/04	0	0.00	4	24.25	24.35	-4	608	-0.66%
2023/12/01	1	24.00	1	24.05	24.00	0	604	0.00%
2023/11/28	1	24.30	0	0.00	24.30	1	650	0.15%
2023/11/24	0	24.25	2	24.35	24.25	-2	651	-0.31%
2023/11/22	1	24.20	1	24.25	24.35	0	649	0.00%
2023/11/21	1	24.20	0	0.00	24.15	1	652	0.15%
2023/11/20	2.1	24.02	0	0.00	23.95	2.1	652	0.32%
2023/11/16	0	0.00	1	24.20	24.20	-1	647	-0.15%
2023/11/10	3	23.35	0	0.00	23.35	3	651	0.46%
2023/11/09	2	23.50	0	0.00	23.55	2	659	0.30%
2023/11/01	3	22.95	1	22.90	22.85	2	762	0.26%
2023/10/31	4	22.93	0	0.00	22.90	4	783	0.51%
2023/10/24	0.1	22.90	0	0.00	22.95	0.1	832	0.01%
2023/10/23	3	23.15	0	0.00	22.85	3	834	0.36%
2023/10/17	0	23.80	0	0.00	23.65	0	795	0.01%
2023/10/13	1	23.85	0	0.00	23.90	1	803	0.12%
2023/10/11	2	23.65	0	0.00	23.65	2	799	0.25%
2023/10/05	0	0.00	0.2	23.48	23.35	-0.2	807	-0.02%
2023/10/04	1	23.40	0	0.00	23.25	1	821	0.12%
2023/10/02	0	0.00	15	23.55	23.60	-15	827	-1.81%
2023/09/28	3	23.65	0	0.00	23.65	3	847	0.35%
2023/09/27	1	23.60	0	0.00	23.60	1	854	0.12%
2023/09/26	3.2	23.85	0	0.00	23.75	3.2	863	0.36%
2023/09/25	1	24.10	0	0.00	24.10	1	863	0.12%
2023/09/21	1	24.10	0	0.00	24.10	1	887	0.11%
2023/09/18	0	0.00	1	24.20	24.10	-1	919	-0.11%
2023/09/15	2.2	24.05	8	24.05	24.15	-5.8	916	-0.64%
2023/09/08	2	24.38	0	0.00	24.30	2	986	0.20%
2023/09/06	0	0.00	0.3	24.63	24.60	-0.3	996	-0.03%
2023/09/05	3	24.95	0.1	24.80	24.75	2.9	1,000	0.29%
2023/09/04	17	24.88	0	0.00	24.90	17	1,003	1.69%
2023/09/01	0.2	24.48	1.2	24.28	24.55	-1	994	-0.10%
2023/08/31	0.1	23.55	0	0.00	23.55	0.1	978	0.01%
2023/08/29	1	23.40	0	0.00	23.45	1	1,039	0.10%
2023/08/28	0	23.65	0	0.00	23.60	0	1,080	0.00%
2023/08/24	10	23.25	0	0.00	23.15	10	1,183	0.84%
2023/08/23	0.2	23.40	1	23.35	23.30	-0.8	1,219	-0.06%
2023/08/21	1	23.75	0	0.00	23.75	1	1,321	0.08%
2023/08/18	7	23.50	0	0.00	23.40	7	1,341	0.52%
2023/08/17	0.1	23.25	0	0.00	23.15	0.1	1,357	0.00%
2023/08/16	0.2	23.42	3	23.20	23.40	-2.8	1,363	-0.21%
2023/08/15	8	23.51	0	0.00	23.50	8	1,361	0.59%
2023/08/14	0.2	23.84	2	23.71	23.65	-1.8	1,370	-0.13%
2023/08/11	2	24.00	2	24.10	24.10	0	1,372	0.00%
2023/08/09	3	24.13	21	24.20	24.10	-18	1,370	-1.31%
2023/08/08	0.1	24.43	0	0.00	24.35	0.1	1,370	0.01%
2023/08/07	8	24.55	2.1	24.57	24.65	5.9	1,388	0.43%
2023/08/04	1	24.90	0	0.00	24.80	1	1,362	0.07%
2023/08/02	0	0.00	12	25.15	25.00	-12	1,370	-0.88%
2023/08/01	6	25.00	0	0.00	25.10	6	1,364	0.44%
2023/07/31	0	0.00	8	25.30	25.10	-8	1,377	-0.58%
2023/07/27	1	25.20	2	25.08	25.15	-1	1,383	-0.07%
2023/07/26	1	24.85	0	0.00	24.80	1	1,393	0.07%
2023/07/25	0	0.00	12	24.80	24.85	-12	1,392	-0.86%
2023/07/24	2	24.88	0	0.00	24.85	2	1,406	0.14%
2023/07/21	0	0.00	10	25.10	25.10	-10	1,400	-0.71%
2023/07/19	15	25.15	0	0.00	25.00	15	1,402	1.07%
2023/07/18	3	25.38	0	0.00	25.20	3	1,410	0.21%
2023/07/17	23	25.32	5	25.35	25.45	18	1,428	1.26%
2023/07/14	5	25.25	0	0.00	25.25	5	1,427	0.35%
2023/07/13	1	25.25	30	25.30	25.20	-29	1,428	-2.03%
2023/07/12	2	25.20	0	0.00	25.20	2	1,426	0.14%
2023/07/11	20	25.33	1	25.35	25.25	19	1,425	1.33%
2023/07/10	0	0.00	1	25.20	25.15	-1	1,413	-0.07%
2023/07/07	2.1	25.03	0	0.00	25.30	2.1	1,407	0.15%
2023/07/06	1	25.40	0	0.00	25.25	1	1,397	0.07%
2023/07/04	0	0.00	0.2	25.80	25.65	-0.2	1,369	-0.01%
2023/07/03	10.2	25.90	1	25.85	25.80	9.2	1,365	0.67%
2023/06/30	14	25.66	0	0.00	25.70	14	1,361	1.03%
2023/06/29	4	25.69	0	0.00	25.60	4	1,363	0.29%
2023/06/28	20	26.70	2	26.75	26.70	18	1,352	1.33%
2023/06/27	6	26.67	1	26.65	26.75	5	1,343	0.37%
2023/06/20	10	26.65	2	26.65	26.75	8	1,330	0.60%
2023/06/19	0.1	26.75	9	26.78	26.70	-8.9	1,327	-0.67%
2023/06/16	4.1	26.74	1	26.80	26.90	3.1	1,306	0.24%
2023/06/15	2	26.25	2	26.25	26.25	0	1,272	0.00%
2023/06/14	0	26.25	0	0.00	26.30	0	1,406	0.00%
2023/06/09	0	0.00	0.2	26.15	26.15	-0.2	1,472	-0.01%
2023/06/08	0	0.00	1	26.05	26.20	-1	1,523	-0.07%
2023/06/07	0	0.00	1	26.15	26.15	-1	1,607	-0.06%
2023/06/06	24.1	25.98	20	26.10	26.05	4.1	1,609	0.25%
2023/06/05	0.1	26.05	6.1	26.19	26.05	-6	1,613	-0.37%
2023/06/02	5.2	25.59	0	0.00	25.65	5.2	1,593	0.32%
2023/06/01	6	25.48	0	0.00	25.55	6	1,578	0.38%
2023/05/31	11.1	25.41	0	0.00	25.50	11.1	1,557	0.71%
2023/05/30	15	25.39	0	0.00	25.40	15	1,523	0.98%
2023/05/29	12	25.80	0	0.00	25.80	12	1,485	0.81%
2023/05/26	4.3	25.88	10	25.90	25.95	-5.7	1,457	-0.39%
2023/05/25	3	26.20	0.2	26.25	26.10	2.8	1,426	0.20%
2023/05/24	1	26.40	0.1	26.55	26.50	0.9	1,392	0.06%
2023/05/23	2	26.43	1	26.45	26.55	1	1,374	0.07%
2023/05/22	2	26.55	0.1	26.60	26.55	1.9	1,354	0.14%
2023/05/19	0	0.00	0.1	26.60	26.75	-0.1	1,354	-0.01%
2023/05/18	0	0.00	0.1	26.75	26.50	-0.1	1,381	0.00%
2023/05/17	0	0.00	0.1	26.75	26.75	-0.1	1,371	0.00%
2023/05/16	0	0.00	0.1	26.70	26.65	-0.1	1,363	-0.01%
2023/05/12	2	26.50	0	0.00	26.30	2	1,374	0.15%
2023/05/11	2	26.50	0	0.00	26.45	2	1,392	0.14%
2023/05/10	2	26.78	0	0.00	26.90	2	1,414	0.14%
2023/05/09	2	26.85	1.1	26.76	26.80	0.9	1,477	0.06%
2023/05/08	0	0.00	0.2	27.20	27.10	-0.2	1,541	-0.01%
2023/05/05	1	27.50	0	27.40	27.15	1	1,639	0.06%
2023/05/04	1	27.55	0	27.60	27.50	1	1,649	0.06%
2023/05/03	0	0.00	0	27.80	27.60	0	1,645	0.00%
2023/05/02	1	27.95	0	28.00	27.90	1	1,648	0.06%
2023/04/24	1	27.60	0	0.00	27.75	1	1,628	0.06%
2023/04/21	2	27.43	0	0.00	27.35	2	1,629	0.12%
2023/04/20	0	0.00	0.2	27.80	27.65	-0.2	1,619	-0.01%
2023/04/18	1	28.15	0	0.00	28.05	1	1,623	0.06%
2023/04/17	1	28.25	0	0.00	28.15	1	1,623	0.06%
2023/04/12	0	28.20	0	0.00	28.25	0	1,620	0.00%
2023/04/11	0	28.15	0	0.00	28.10	0	1,624	0.00%
2023/04/07	0.2	28.15	1	28.10	28.05	-0.8	1,628	-0.05%
2023/04/06	0	0.00	2	28.00	28.00	-2	1,628	-0.12%
2023/03/31	1	28.30	0	0.00	28.20	1	1,627	0.06%
2023/03/30	2	28.35	11	28.30	28.35	-9	1,624	-0.55%
2023/03/28	1	28.20	0	0.00	28.10	1	1,622	0.06%
2023/03/27	0.3	28.00	7	28.00	28.00	-6.7	1,620	-0.41%
2023/03/24	1.1	27.74	1	27.95	27.75	0.1	1,624	0.01%
2023/03/22	2.1	27.65	0	0.00	27.65	2.1	1,633	0.13%
2023/03/21	0.1	27.60	0	0.00	27.55	0.1	1,649	0.01%
2023/03/20	3.5	27.68	1	27.85	27.45	2.5	1,674	0.15%
2023/03/17	0	0.00	10	28.55	28.15	-10	1,651	-0.61%
2023/03/16	5	26.97	0	0.00	26.90	5	1,515	0.33%
2023/03/15	5	27.40	0	0.00	27.45	5	1,493	0.33%
2023/03/13	1	27.30	3	27.27	27.45	-2	1,502	-0.13%
2023/03/10	4.5	28.00	3	27.98	27.85	1.5	1,449	0.10%
2023/03/09	0	0.00	2	29.65	29.60	-2	1,374	-0.15%
2023/03/08	0	0.00	3	29.55	29.65	-3	1,383	-0.22%
2023/03/07	2	29.60	0	0.00	29.60	2	1,374	0.15%
2023/03/06	0	29.45	0	0.00	29.35	0	1,362	0.00%
2023/03/03	0	0.00	2	29.25	29.40	-2	1,348	-0.15%
2023/03/01	8	28.72	1	28.75	28.75	7	1,325	0.53%
2023/02/24	8	29.08	0	0.00	29.05	8	1,300	0.62%
2023/02/23	9	29.28	0	0.00	29.20	9	1,287	0.70%
2023/02/22	5	28.89	1	29.10	29.10	4	1,279	0.31%
2023/02/21	0	0.00	3	29.00	29.15	-3	1,262	-0.24%
2023/02/20	2	29.08	0	0.00	29.05	2	1,266	0.16%
2023/02/17	1	28.75	1	28.90	28.95	0	1,271	0.00%
2023/02/14	0	0.00	1	29.35	29.45	-1	1,250	-0.08%
2023/02/10	1	29.00	0	0.00	28.70	1	1,251	0.08%
2023/02/08	0	29.85	4	29.73	29.75	-4	1,215	-0.33%
2023/02/07	4	30.03	15	30.00	29.80	-11	1,162	-0.95%
2023/02/06	29	29.78	17	30.04	29.90	12	1,096	1.09%
2023/02/03	1	29.55	18	29.27	29.60	-17	1,007	-1.69%
2023/02/02	0	0.00	2	28.63	28.55	-2	901	-0.22%
2023/01/31	0	0.00	2	28.20	28.20	-2	865	-0.23%
2023/01/30	0	0.00	3	28.15	28.10	-3	863	-0.35%
2023/01/17	3	27.85	0	0.00	27.85	3	852	0.35%
2023/01/16	2	27.75	0	0.00	27.80	2	856	0.23%
2023/01/13	0	0.00	1	27.30	27.30	-1	858	-0.12%
2023/01/12	1	27.15	4	27.45	27.25	-3	932	-0.32%
2023/01/11	0	0.00	1	27.25	27.40	-1	932	-0.11%
2023/01/10	0	0.00	1	27.35	27.40	-1	933	-0.11%
2023/01/09	0	27.60	0	0.00	27.80	0	926	0.00%
2023/01/05	0	0.00	1	27.60	27.60	-1	917	-0.11%
2023/01/04	1	27.50	1	27.45	27.50	0	923	0.00%
2022/12/30	0.1	27.10	0	0.00	27.05	0.1	938	0.01%
2022/12/29	1	26.75	1	26.90	26.90	0	939	0.00%
2022/12/27	8	27.40	1	27.35	27.20	7	936	0.75%
2022/12/26	2	27.00	0	0.00	27.05	2	942	0.21%
2022/12/23	1	26.80	0	0.00	26.95	1	948	0.11%
2022/12/21	1	27.00	0	0.00	26.95	1	974	0.10%
2022/12/20	1	27.60	3	27.10	26.90	-2	991	-0.20%
2022/12/13	0	0.00	3	28.05	27.85	-3	963	-0.31%
2022/12/12	0	0.00	2	28.10	28.20	-2	947	-0.21%
2022/12/09	5	27.58	0	0.00	27.50	5	927	0.54%
2022/12/06	0.2	28.00	2	28.00	27.45	-1.8	922	-0.20%
2022/12/05	5	28.10	2	27.88	28.10	3	900	0.33%
2022/12/02	0	0.00	5	27.22	27.40	-5	867	-0.58%
2022/12/01	1	27.80	2	27.80	27.55	-1	870	-0.11%
2022/11/30	0	0.00	11	27.65	27.60	-11	857	-1.28%
2022/11/28	9	26.74	0	0.00	26.85	9	839	1.07%
2022/11/18	0	0.00	2	26.70	26.70	-2	909	-0.22%
2022/11/17	2	27.15	2	26.90	27.05	0	923	0.00%
2022/11/15	1	27.00	0	0.00	27.10	1	917	0.11%
2022/11/14	0	0.00	1	26.70	26.95	-1	908	-0.11%
2022/11/11	1	26.45	0	0.00	26.40	1	892	0.11%
2022/11/07	0.2	26.70	0	0.00	26.70	0.2	898	0.02%
2022/11/04	1	26.55	5.1	26.53	26.75	-4.1	900	-0.46%
2022/11/03	2	26.80	0	0.00	26.75	2	912	0.22%
2022/11/02	0	0.00	1	27.15	27.10	-1	929	-0.11%
2022/11/01	1	26.65	1	26.75	26.70	0	938	0.00%
2022/10/24	1	26.55	0	0.00	26.40	1	1,026	0.10%
2022/10/21	1	26.90	1	27.00	26.60	0	1,023	0.00%
2022/10/20	1	27.10	1	27.15	27.20	0	1,023	0.00%
2022/10/17	0	0.00	2	26.25	26.55	-2	971	-0.21%
2022/10/12	2	26.60	0	0.00	26.60	2	1,087	0.18%
2022/10/11	0	26.55	0	0.00	26.75	0	1,154	0.00%
2022/10/06	0	0.00	1	26.55	26.70	-1	1,219	-0.08%
2022/10/05	1	26.70	1	26.70	26.70	0	1,258	0.00%
2022/10/03	1	26.30	0	0.00	26.20	1	1,325	0.08%
2022/09/28	0	0.00	2	25.06	25.10	-2	1,376	-0.15%
2022/09/26	3.2	26.11	0	0.00	26.20	3.2	1,369	0.23%
2022/09/23	0	27.40	3	27.25	27.15	-3	1,376	-0.22%
2022/09/19	1	28.00	0	0.00	27.55	1	1,443	0.07%
2022/09/16	1	28.05	0	0.00	28.05	1	1,461	0.07%
2022/09/15	5	28.00	0	0.00	28.25	5	1,487	0.34%
2022/09/14	0	0.00	3	27.70	27.65	-3	1,520	-0.20%
2022/09/08	3	27.35	0	0.00	27.65	3	1,630	0.18%
2022/09/07	2.1	27.01	0	0.00	27.00	2.1	1,706	0.12%
2022/09/06	2	27.65	0	0.00	27.65	2	1,712	0.12%
2022/09/01	2	27.88	56.8	27.76	27.85	-54.8	1,736	-3.16%
2022/08/31	2	28.15	0	0.00	28.20	2	1,728	0.12%
2022/08/25	5	29.18	7	29.08	29.25	-2	1,722	-0.12%
2022/08/24	11	28.74	2	28.65	28.75	9	1,714	0.53%
2022/08/23	0	0.00	4	28.13	28.25	-4	1,718	-0.23%
2022/08/22	0	0.00	6	28.29	28.25	-6	1,720	-0.35%
2022/08/19	0	0.00	11	28.30	28.20	-11	1,722	-0.64%
2022/08/18	0	0.00	2	27.93	28.10	-2	1,721	-0.12%
2022/08/17	0	0.00	5	28.05	28.00	-5	1,723	-0.29%
2022/08/12	0	0.00	2	27.60	27.75	-2	1,716	-0.12%
2022/08/11	0	0.00	5	27.70	27.60	-5	1,720	-0.29%
2022/08/09	4	27.45	10	27.18	27.40	-6	1,727	-0.35%
2022/08/08	0	0.00	2	26.98	27.10	-2	1,729	-0.12%
2022/08/05	1	26.75	2	26.75	26.75	-1	1,727	-0.06%
2022/08/04	2	25.58	2	25.60	25.90	0	1,731	0.00%
2022/08/03	3	25.85	0	0.00	25.75	3	1,764	0.17%
2022/08/02	0	0.00	1	26.10	26.35	-1	1,776	-0.06%
2022/08/01	0	0.00	3	26.28	26.30	-3	1,811	-0.17%
2022/07/29	1	25.50	7	25.71	25.85	-6	1,815	-0.33%
2022/07/28	2	25.55	1	25.65	25.45	1	1,807	0.06%
2022/07/27	1	25.45	0	0.00	25.40	1	1,812	0.06%
2022/07/26	1	25.60	1	25.65	25.45	0	1,807	0.00%
2022/07/21	0	0.00	4	25.46	25.50	-4	1,833	-0.22%
2022/07/20	20	25.34	0	0.00	25.05	20	1,841	1.09%
2022/07/19	3.1	25.45	2	25.15	25.35	1.1	1,840	0.06%
2022/07/18	8	27.87	7.1	27.79	28.10	0.9	1,766	0.05%
2022/07/15	2	26.95	3	27.00	27.00	-1	1,710	-0.06%
2022/07/14	2	27.03	0	0.00	27.00	2	1,724	0.12%
2022/07/12	1	27.05	0	0.00	26.65	1	1,762	0.06%
2022/07/11	0	28.10	0	0.00	27.95	0	1,728	0.00%
2022/07/06	3	28.53	0	0.00	28.25	3	1,774	0.17%
2022/07/01	1	29.30	5	28.90	28.95	-4	1,861	-0.21%
2022/06/30	1	29.70	0	0.00	29.65	1	1,874	0.05%
2022/06/28	2	30.80	0	0.00	30.70	2	1,857	0.11%
2022/06/27	1.1	31.30	1	31.55	31.30	0.1	1,868	0.01%
2022/06/24	0	0.00	28.3	31.12	31.35	-28.3	1,867	-1.52%
2022/06/23	4	30.56	14	30.79	30.35	-10	1,870	-0.53%
2022/06/22	2	31.55	3	31.00	30.95	-1	1,867	-0.05%
2022/06/21	4	32.20	37	31.45	31.95	-33	1,846	-1.79%
2022/06/20	28	30.77	9	30.72	30.40	19	1,819	1.04%
2022/06/17	5	30.95	16	30.62	31.20	-11	1,817	-0.61%
2022/06/16	11	31.82	18.2	31.53	31.20	-7.2	1,813	-0.39%
2022/06/15	0	0.00	6	30.50	30.60	-6	1,779	-0.34%
2022/06/14	1	29.60	0	0.00	30.10	1	1,838	0.05%
2022/06/13	6	30.18	0	0.00	30.20	6	1,891	0.32%
2022/06/10	1	30.65	0	0.00	30.80	1	1,933	0.05%
2022/06/08	0.1	30.65	0	0.00	30.55	0.1	1,992	0.00%
2022/06/07	0	0.00	1	30.45	30.45	-1	2,014	-0.05%
2022/06/06	1	30.55	110	30.49	30.60	-109	2,061	-5.29%	大賣/鉅額交易
2022/06/02	115	30.53	2	30.58	30.55	113	2,134	5.30%	大買/鉅額交易
2022/06/01	1	30.15	1	30.05	30.15	0	2,217	0.00%
2022/05/31	1	30.25	0	0.00	29.90	1	2,267	0.04%
2022/05/30	0	0.00	0	30.10	30.10	0	2,265	0.00%
2022/05/27	0	0.00	2	29.98	29.95	-2	2,318	-0.09%
2022/05/26	0	0.00	3	30.13	29.90	-3	2,368	-0.13%
2022/05/25	1	30.05	1	30.15	30.15	0	2,404	0.00%
2022/05/24	2	29.75	4	29.85	29.80	-2	2,459	-0.08%
2022/05/23	1	30.05	0	0.00	30.10	1	2,468	0.04%
2022/05/19	1	29.25	0	29.30	29.65	1	2,629	0.04%
2022/05/18	2	30.25	6	30.02	30.20	-4	2,731	-0.15%
2022/05/17	5	29.60	10	29.60	29.60	-5	2,776	-0.18%
2022/05/16	6	29.33	4	28.85	29.10	2	2,816	0.07%
2022/05/13	4	29.00	0	0.00	29.25	4	2,841	0.14%
2022/05/12	2.1	28.87	0	0.00	28.60	2.1	2,871	0.07%
2022/05/11	2	28.95	0	0.00	29.00	2	2,876	0.07%
2022/05/10	7	29.26	0	0.00	29.80	7	2,895	0.24%
2022/05/09	21.1	30.08	6	30.06	29.65	15.1	2,956	0.51%
2022/05/06	3	31.35	0.1	31.40	31.20	3	2,934	0.10%
2022/05/04	0	32.50	0	0.00	32.15	0	3,029	0.00%
2022/05/03	2	32.13	0	0.00	32.10	2	3,104	0.06%
2022/04/29	2	31.93	0	0.00	32.20	2	3,179	0.06%
2022/04/28	1	31.70	0	0.00	32.05	1	3,244	0.03%
2022/04/27	1	31.35	0	0.00	31.20	1	3,288	0.03%
2022/04/25	3	31.87	5	31.73	31.60	-2	3,323	-0.06%
2022/04/22	7	33.00	4	32.90	32.90	3	3,317	0.09%
2022/04/21	2	33.20	0	0.00	33.20	2	3,361	0.06%
2022/04/20	11	33.00	3	32.78	33.00	8	3,381	0.24%
2022/04/19	2	32.23	2	31.93	32.25	0	3,375	0.00%
2022/04/18	8	31.51	9	31.62	31.30	-1	3,385	-0.03%
2022/04/15	21	32.76	10	32.50	32.50	11	3,484	0.32%
2022/04/14	4	33.21	1.4	33.37	33.05	2.6	3,565	0.07%
2022/04/13	3	33.00	0	0.00	32.95	3	3,656	0.08%
2022/04/12	1	32.40	1	32.45	32.85	0	3,744	0.00%
2022/04/11	4	32.75	0	0.00	32.75	4	3,819	0.10%
2022/04/08	4	33.14	0	0.00	33.10	4	3,918	0.10%
2022/04/07	11	33.38	1	33.85	33.25	10	4,113	0.24%
2022/04/06	1	34.35	1	34.15	34.15	0	4,533	0.00%
2022/04/01	1	34.60	0	0.00	34.60	1	4,558	0.02%
2022/03/30	0	0.00	5	34.61	34.80	-5	4,819	-0.10%
2022/03/29	1	34.50	0	0.00	34.35	1	4,963	0.02%
2022/03/28	0	34.40	1	34.70	34.85	-1	5,183	-0.02%
2022/03/25	0	34.77	2	34.58	34.55	-2	6,292	-0.03%
2022/03/24	1	34.41	0	0.00	34.45	1	6,985	0.01%
2022/03/23	0	34.65	0	34.60	34.50	0	7,378	0.00%
2022/03/22	0	34.40	5.1	34.44	34.55	-5.1	7,612	-0.07%
2022/03/21	0	34.45	0	0.00	34.35	0	7,692	0.00%
2022/03/18	7	34.29	0	0.00	34.10	7	7,730	0.09%
2022/03/17	2	34.30	1.2	34.50	34.60	0.8	7,738	0.01%
2022/03/16	5.3	33.63	36.1	33.80	33.90	-30.8	7,717	-0.40%
2022/03/15	6.2	33.67	0	0.00	33.60	6.2	7,725	0.08%
2022/03/14	10	34.48	0	0.00	34.45	10	7,762	0.13%
2022/03/11	2	34.25	6.1	33.90	34.20	-4.1	7,854	-0.05%
2022/03/10	0.1	34.20	5	34.30	34.20	-4.9	7,918	-0.06%
2022/03/09	1	33.80	6	33.74	33.85	-5	7,905	-0.06%
2022/03/08	5.1	32.85	0	0.00	32.80	5.1	7,891	0.06%
2022/03/07	9.1	33.77	22	33.75	33.65	-12.9	7,848	-0.16%
2022/03/04	14.1	35.01	4	35.31	35.00	10.1	7,787	0.13%
2022/03/03	9	35.34	3	35.50	35.40	6	7,778	0.08%
2022/03/02	3	35.20	0	0.00	35.15	3	7,793	0.04%
2022/02/25	2	35.05	10.3	35.30	35.20	-8.3	7,762	-0.11%
2022/02/24	0	0.00	1.1	35.61	35.20	-1.1	7,744	-0.01%
2022/02/23	3	35.65	0	0.00	35.60	3	7,694	0.04%
2022/02/22	11	35.85	12	35.46	35.55	-1	7,703	-0.01%
2022/02/21	13	35.55	18	35.98	36.05	-5	7,652	-0.07%
2022/02/18	22	35.86	9	35.88	35.85	13	7,626	0.17%
2022/02/17	8	36.91	7.1	37.03	36.60	0.9	7,579	0.01%
2022/02/16	13.1	37.19	3	37.30	37.15	10.1	7,607	0.13%
2022/02/15	3	37.32	4	37.35	37.25	-1	7,691	-0.01%
2022/02/14	8	37.59	10.1	38.20	37.45	-2	7,768	-0.03%
2022/02/11	6	38.58	2.1	38.89	38.60	4	7,823	0.05%
2022/02/10	16.1	38.91	7	38.96	38.75	9.1	7,883	0.11%
2022/02/09	12	39.16	3.7	39.12	39.30	8.3	7,906	0.10%
2022/02/08	3	37.52	3.1	37.74	38.00	-0.1	7,954	0.00%
2022/02/07	2	37.50	1	37.70	37.70	1	7,959	0.01%
2022/01/26	3.2	37.31	1	37.60	37.10	2.2	7,933	0.03%
2022/01/25	2.1	37.68	16	37.58	37.75	-13.9	7,908	-0.18%
2022/01/24	0.2	38.49	1	38.55	38.55	-0.8	7,861	-0.01%
2022/01/20	1	38.50	2	38.53	38.65	-1	7,824	-0.01%
2022/01/19	0	0.00	1	38.05	37.90	-1	7,783	-0.01%
2022/01/17	2	37.58	1	37.55	37.55	1	7,741	0.01%
2022/01/14	4	36.89	5	37.08	36.90	-1	7,750	-0.01%
2022/01/13	3.2	38.19	0	0.00	37.90	3.2	7,807	0.04%
2022/01/12	0	0.00	1	38.60	38.35	-1	7,810	-0.01%
2022/01/11	1	37.81	4	38.23	37.80	-3	7,822	-0.04%
2022/01/10	6.6	38.30	27	38.17	38.15	-20.4	7,895	-0.26%
2022/01/07	1	39.30	8.1	39.30	39.70	-7.1	7,741	-0.09%
2022/01/06	8	39.29	7	39.54	39.15	1	7,681	0.01%
2022/01/05	4.2	38.85	37	39.03	38.80	-32.8	7,592	-0.43%
2022/01/04	7.5	39.45	27	39.62	39.30	-19.5	7,498	-0.26%
2022/01/03	2.2	40.16	0.6	40.10	40.05	1.6	7,440	0.02%
2021/12/30	49	41.97	75	40.88	40.40	-26	7,362	-0.35%
2021/12/29	157.4	42.26	128.2	42.43	42.05	29.1	7,150	0.41%	大買/大賣/
2021/12/28	13	41.17	4.1	41.09	41.30	9	6,705	0.13%
2021/12/27	9.1	41.43	8	41.31	41.25	1.1	6,676	0.02%
2021/12/24	6.3	40.65	17.5	41.10	40.50	-11.2	6,601	-0.17%
2021/12/23	11	41.61	9	41.60	41.55	2	6,458	0.03%
2021/12/22	51.8	41.81	51.8	41.60	41.55	0	6,345	0.00%
2021/12/21	194.1	41.88	361.9	41.15	42.95	-167.8	6,141	-2.73%	大買/大賣/鉅額交易
2021/12/20	159.7	40.04	116.6	40.80	41.80	43.1	5,051	0.85%	大買/大賣/
2021/12/17	128.1	37.42	70	37.24	38.00	58.1	4,349	1.34%	大買/
2021/12/16	102	35.94	58.2	36.31	36.65	43.8	3,951	1.11%	大買/
2021/12/15	0	0.00	3.1	34.95	34.90	-3.1	3,727	-0.08%
2021/12/14	0	0.00	2	34.80	34.85	-2	3,665	-0.05%
2021/12/13	12	35.02	5	34.81	34.85	7	3,670	0.19%
2021/12/10	0.5	34.50	6	34.69	34.30	-5.5	3,654	-0.15%
2021/12/09	13	35.00	6	34.93	34.95	7	3,610	0.19%
2021/12/08	4.2	34.81	24	34.92	34.70	-19.8	3,563	-0.56%
2021/12/07	4	34.30	2	34.60	34.50	2	3,489	0.06%
2021/12/06	3	33.72	31.4	33.69	33.85	-28.4	3,393	-0.84%
2021/12/03	1	32.85	1.1	33.00	32.85	-0.1	3,329	0.00%
2021/12/02	0	0.00	1	32.90	32.70	-1	3,335	-0.03%
2021/12/01	1	32.35	0	0.00	32.70	1	3,324	0.03%
2021/11/30	18	32.68	46	32.75	32.75	-28	3,300	-0.85%
2021/11/29	12.1	31.65	13	32.17	32.10	-0.9	3,293	-0.03%
2021/11/26	10	32.55	0	0.00	32.30	10	3,271	0.31%
2021/11/25	1	33.15	4	33.10	33.10	-3	3,252	-0.09%
2021/11/24	0	0.00	91	32.55	32.90	-91	3,237	-2.81%
2021/11/23	0	0.00	8	32.38	32.25	-8	3,213	-0.25%
2021/11/22	91	32.42	14	32.45	32.50	77	3,217	2.39%
2021/11/19	0	0.00	4	32.25	32.20	-4	3,247	-0.12%
2021/11/18	1	32.60	0.2	32.70	32.60	0.8	3,277	0.02%
2021/11/17	7	33.04	101	33.26	32.90	-94	3,274	-2.87%	大賣/
2021/11/16	0.1	32.85	9	32.98	32.95	-8.9	3,260	-0.27%
2021/11/15	131	32.31	18	32.56	32.95	113	3,218	3.51%	大買/鉅額交易
2021/11/12	2	31.90	8.1	32.25	32.50	-6.1	3,164	-0.19%
2021/11/11	6	31.73	6	32.31	31.50	0	3,062	0.00%
2021/11/10	8	31.66	6	31.82	31.50	2	2,982	0.07%
2021/11/09	31	32.11	33	31.89	31.85	-2	2,913	-0.07%
2021/11/08	5	32.31	3.1	32.50	32.35	1.9	2,868	0.07%
2021/11/05	32	32.14	86.3	32.34	31.85	-54.3	2,822	-1.92%
2021/11/04	3.1	31.56	1	32.05	31.20	2.1	2,717	0.08%
2021/11/03	20	31.88	4.9	31.65	31.95	15.1	2,724	0.56%
2021/11/02	1	31.60	4	32.00	31.35	-3	2,757	-0.11%
2021/11/01	14	31.72	0	0.00	31.50	14	2,780	0.50%
2021/10/29	32	32.09	14.1	31.98	32.05	18	2,827	0.63%
2021/10/28	1	31.25	1	31.30	31.30	0	2,768	0.00%
2021/10/27	4	30.78	1	30.85	30.75	3	2,800	0.11%
2021/10/26	1	30.95	1	31.20	30.95	0	2,810	0.00%
2021/10/25	1	30.40	1	31.20	31.05	0	2,828	0.00%
2021/10/22	0	30.85	2	31.40	30.80	-2	2,858	-0.07%
2021/10/21	7	32.34	5.1	32.53	31.50	2	2,843	0.07%
2021/10/20	0	0.00	9	31.49	31.25	-9	2,778	-0.32%
2021/10/19	2	31.15	4	31.55	30.80	-2	2,829	-0.07%
2021/10/18	3	30.80	11.1	31.11	31.05	-8.1	2,806	-0.29%
2021/10/15	3.2	29.45	1	29.60	29.50	2.2	2,774	0.08%
2021/10/14	2	29.39	0	0.00	29.40	2	2,823	0.07%
2021/10/13	0.1	30.00	0	0.00	30.00	0.1	2,855	0.00%
2021/10/12	7	30.11	2	30.25	29.95	5	2,881	0.17%
2021/10/08	3	30.22	3	30.37	30.35	0	2,948	0.00%
2021/10/07	5	29.46	1	29.45	29.90	4	3,047	0.13%
2021/10/06	0	29.90	0	0.00	29.25	0	3,174	0.00%
2021/10/05	0	0.00	12	29.58	30.20	-12	3,198	-0.38%
2021/10/04	8	29.89	13	29.52	29.50	-5	3,217	-0.16%
2021/10/01	4	30.29	3	30.30	30.20	1	3,246	0.03%
2021/09/30	15	31.60	5	31.66	31.45	10	3,302	0.30%
2021/09/29	2	31.60	47	31.82	31.35	-45	3,338	-1.35%
2021/09/28	41	31.57	1	31.35	31.65	40	3,386	1.18%
2021/09/27	0	0.00	1	31.35	31.45	-1	3,594	-0.03%
2021/09/22	0	0.00	1	30.20	30.30	-1	4,110	-0.02%
2021/09/17	4	31.04	1	31.10	30.50	3	4,317	0.07%
2021/09/16	2	31.00	13.3	31.04	31.35	-11.3	4,325	-0.26%
2021/09/15	0	0.00	1.1	30.31	30.30	-1.1	4,343	-0.02%
2021/09/14	0.3	30.20	0	0.00	30.25	0.3	4,429	0.01%
2021/09/13	6	29.95	12	30.17	30.30	-6	4,747	-0.13%
2021/09/09	7	29.09	1	29.10	29.15	6	5,000	0.12%
2021/09/08	8.1	29.58	0	0.00	29.15	8.1	5,089	0.16%
2021/09/07	3	29.80	10	29.94	29.70	-7	5,147	-0.14%
2021/09/06	3	29.83	6	30.00	29.70	-3	5,202	-0.06%
2021/09/03	0	0.00	13	30.46	30.15	-13	5,262	-0.25%
2021/09/02	3	30.15	8	30.14	30.00	-5	5,476	-0.09%
2021/09/01	11	30.70	0	0.00	30.50	11	5,604	0.20%
2021/08/31	1	30.75	13	31.15	30.95	-12	5,853	-0.20%
2021/08/30	16	30.75	5	30.75	31.00	11	6,197	0.18%
2021/08/27	1	30.66	9	30.76	30.60	-8	6,809	-0.12%
2021/08/26	5	30.80	0	0.00	30.60	5	7,339	0.07%
2021/08/25	2	31.10	0	0.00	31.15	2	7,737	0.03%
2021/08/24	0	30.60	5.1	31.51	31.50	-5	7,949	-0.06%
2021/08/23	1	30.45	0	0.00	30.55	1	8,179	0.01%
2021/08/20	0	30.05	8	29.98	29.90	-8	8,304	-0.10%
2021/08/18	42	30.49	41	29.92	31.00	1	8,553	0.01%
2021/08/17	2	30.83	1	30.40	30.35	1	8,866	0.01%
2021/08/16	1.1	30.26	12	30.50	30.50	-10.9	9,222	-0.12%
2021/08/13	1	31.65	2	31.43	31.40	-1	9,270	-0.01%
2021/08/12	2	32.00	6.1	32.06	32.20	-4.1	9,393	-0.04%
2021/08/11	1	31.50	2	31.73	31.50	-1	9,614	-0.01%
2021/08/10	0	0.00	42	31.83	31.70	-42	9,872	-0.43%
2021/08/09	38.1	32.05	1.1	32.01	32.00	37	10,114	0.37%
2021/08/06	4	31.73	11	31.64	31.90	-7	10,415	-0.07%
2021/08/05	1	31.20	17	31.14	31.20	-16	10,781	-0.15%
2021/08/04	4	31.19	14.6	31.23	31.50	-10.6	11,079	-0.10%
2021/08/03	1	30.55	1	30.65	30.65	0	11,530	0.00%
2021/08/02	11	30.28	11	30.08	30.85	0	12,141	0.00%
2021/07/30	0	30.45	1	31.00	30.30	-1	12,809	-0.01%
2021/07/29	5	30.63	16	30.60	30.85	-11	14,607	-0.08%
2021/07/28	17	30.49	18	30.56	30.50	-1	15,233	-0.01%
2021/07/27	2	30.80	17	31.00	30.60	-15	15,898	-0.09%
2021/07/26	4	31.56	31	31.30	31.15	-27	16,525	-0.16%
2021/07/23	4	31.64	12	31.70	31.80	-8	17,193	-0.05%
2021/07/22	1	30.70	26	30.90	30.70	-25	17,646	-0.14%
2021/07/21	9	30.81	31	30.70	30.65	-22	17,917	-0.12%
2021/07/20	2.1	31.21	2	31.43	31.10	0.1	17,962	0.00%
2021/07/19	19.1	32.10	2	32.00	31.95	17.1	18,100	0.09%
2021/07/16	5.2	32.28	33	32.16	32.70	-27.8	18,471	-0.15%
2021/07/15	1	31.70	1	32.00	32.00	0	18,653	0.00%
2021/07/14	34	31.17	4	31.21	31.75	30	18,985	0.16%
2021/07/13	48.2	32.29	14	32.51	31.85	34.2	19,229	0.18%
2021/07/12	7	33.99	11	34.06	33.65	-4	19,827	-0.02%
2021/07/09	13	33.54	2	33.50	33.60	11	20,475	0.05%
2021/07/08	11	33.68	37	33.99	34.00	-26	20,639	-0.13%
2021/07/07	7.1	33.54	7	33.66	33.45	0.1	20,908	0.00%
2021/07/06	21	34.15	19	34.33	34.10	2	21,046	0.01%
2021/07/05	19.2	34.48	111	34.11	34.15	-91.8	21,137	-0.43%	大賣/
2021/07/02	77.1	34.87	97	34.98	34.25	-19.9	21,137	-0.09%
2021/07/01	140	36.09	150	36.96	35.40	-10	20,978	-0.05%	大買/大賣/
2021/06/30	34	35.81	5	36.02	35.95	29	20,736	0.14%
2021/06/29	108	36.00	20.7	36.03	36.00	87.3	20,665	0.42%	大買/
2021/06/28	23	35.82	34.1	35.80	35.70	-11.1	20,600	-0.05%
2021/06/25	13	35.11	10	35.32	34.90	3	20,392	0.01%
2021/06/24	12.3	35.26	19.1	35.46	35.20	-6.8	20,419	-0.03%
2021/06/23	19	34.76	8	34.81	34.90	11	20,381	0.05%
2021/06/22	72	35.38	74	35.13	34.80	-2	20,363	-0.01%
2021/06/21	23.1	33.15	23	33.16	33.10	0.1	20,081	0.00%
2021/06/18	27.2	34.29	38.1	34.41	34.05	-10.9	19,990	-0.05%
2021/06/17	2	35.10	8	35.27	35.50	-6	19,874	-0.03%
2021/06/16	8	34.89	23	34.98	34.40	-15	19,897	-0.08%
2021/06/15	7.1	34.62	8.1	34.85	34.95	-1	19,859	0.00%
2021/06/11	26.1	34.64	47	34.72	34.75	-21	19,839	-0.11%
2021/06/10	23	33.77	14	33.84	34.40	9	19,875	0.05%
2021/06/09	19.1	34.88	38	34.86	34.75	-18.9	19,765	-0.10%
2021/06/08	33	35.34	80	35.42	35.60	-47	19,769	-0.24%
2021/06/07	110.2	35.60	37	34.98	34.45	73.2	19,585	0.37%	大買/
2021/06/04	88	35.57	119.1	35.77	35.75	-31.1	19,347	-0.16%	大賣/
2021/06/03	128.1	33.49	77	34.10	34.60	51.1	18,887	0.27%	大買/
2021/06/02	19.1	31.90	460.1	31.99	32.60	-441	18,517	-2.38%	大賣/鉅額交易
2021/06/01	27.2	30.40	28	30.36	30.40	-0.8	18,543	0.00%
2021/05/31	50	31.76	76	31.35	31.05	-26	18,535	-0.14%
2021/05/28	34.3	30.72	13	30.58	30.70	21.3	18,463	0.12%
2021/05/27	14	30.11	13	30.03	29.80	1	18,434	0.01%
2021/05/26	1	30.55	32	30.10	30.20	-31	18,487	-0.17%
2021/05/25	67	29.39	27.7	29.48	29.40	39.3	18,401	0.21%
2021/05/24	40	29.63	5	29.28	29.20	35	18,168	0.19%
2021/05/21	3	29.40	9	29.63	29.95	-6	18,022	-0.03%
2021/05/20	4	29.29	49	29.37	29.00	-45	18,107	-0.25%
2021/05/19	88	30.32	38	30.20	30.30	50	18,188	0.27%
2021/05/18	27	28.97	15	29.00	29.40	12	18,349	0.07%
2021/05/17	10	27.47	31	27.10	27.35	-21	18,188	-0.12%
2021/05/14	20.2	29.41	151	28.53	29.20	-130.8	17,977	-0.73%	大賣/鉅額交易
2021/05/13	509.4	30.03	43	30.52	29.70	466.4	17,710	2.63%	大買/鉅額交易
2021/05/12	105.1	34.76	182	33.52	32.95	-77	17,292	-0.44%	大買/大賣/
2021/05/11	117.7	36.94	101.6	37.32	36.60	16.2	17,010	0.09%	大買/大賣/
2021/05/10	51	37.47	21	37.93	37.55	30	16,568	0.18%
2021/05/07	164.9	36.58	90	36.42	36.85	74.9	15,955	0.47%	大買/
2021/05/06	288.1	38.50	253	38.58	37.50	35.1	15,245	0.23%	大買/大賣/
2021/05/05	62.4	35.49	114.1	36.26	36.75	-51.7	13,431	-0.38%	大賣/
2021/05/04	178	35.22	208	33.26	33.60	-30	12,814	-0.23%	大買/大賣/
2021/05/03	166.1	36.56	89	36.68	35.10	77.1	12,123	0.64%	大買/
2021/04/29	74	36.71	96.4	37.04	36.10	-22.4	11,486	-0.20%
2021/04/28	120.6	35.70	878	35.83	35.15	-757.4	10,803	-7.01%	大買/大賣/鉅額交易
2021/04/27	27	33.23	90	33.25	33.50	-63	10,301	-0.61%
2021/04/26	5	31.61	45	31.62	32.05	-40	10,018	-0.40%
2021/04/23	25	31.30	6	31.06	31.30	19	9,909	0.19%
2021/04/22	130	32.75	325.5	33.30	32.25	-195.5	9,761	-2.00%	大買/大賣/鉅額交易
2021/04/21	36.4	31.56	34.1	31.84	32.05	2.3	9,331	0.02%
2021/04/20	116.2	32.83	98	33.02	31.95	18.2	9,117	0.20%	大買/
2021/04/19	119.4	32.92	53.3	33.08	32.90	66.1	8,733	0.76%	大買/
2021/04/16	121	31.61	54	31.64	32.15	67	8,371	0.80%	大買/
2021/04/15	45.2	31.16	303.7	31.56	31.90	-258.5	7,622	-3.39%	大賣/鉅額交易
2021/04/14	9.1	28.80	40.6	28.97	29.00	-31.4	6,970	-0.45%
2021/04/13	143	29.80	84	29.68	28.55	59	6,908	0.85%	大買/
2021/04/12	33	29.48	23	29.31	29.60	10	6,627	0.15%
2021/04/09	52.6	28.29	6	28.28	28.05	46.6	6,473	0.72%
2021/04/08	30	29.00	0	0.00	28.95	30	6,338	0.47%
2021/04/07	25	28.98	3	29.12	28.95	22	6,264	0.35%
2021/04/06	2	28.80	13	28.50	28.80	-11	6,217	-0.18%
2021/04/01	2	27.95	1	28.10	28.15	1	6,141	0.02%
2021/03/31	9	28.04	23	27.98	28.30	-14	6,131	-0.23%
2021/03/30	9	28.21	2	28.20	28.20	7	6,065	0.12%
2021/03/29	6	28.46	0	0.00	28.40	6	6,068	0.10%
2021/03/26	6	28.08	14	27.93	27.90	-8	6,077	-0.13%
2021/03/25	7	28.09	6	27.93	28.05	1	6,175	0.02%
2021/03/24	1	27.10	5	27.22	27.05	-4	6,118	-0.07%
2021/03/23	9	27.54	8	27.45	27.40	1	6,102	0.02%
2021/03/22	27	27.16	2.1	27.40	27.40	25	6,102	0.41%
2021/03/19	13	26.82	10	26.89	26.75	3	6,115	0.05%
2021/03/18	13	27.66	1	27.75	27.60	12	6,037	0.20%
2021/03/17	5	27.86	21	27.83	27.80	-16	6,012	-0.27%
2021/03/16	9	28.14	8	28.00	28.10	1	6,002	0.02%
2021/03/15	14	29.42	27.2	29.56	29.10	-13.2	5,992	-0.22%
2021/03/12	26.1	29.30	24	29.26	29.45	2.1	5,911	0.04%
2021/03/11	1.2	28.58	13	29.09	28.60	-11.8	5,824	-0.20%
2021/03/10	8	28.57	28	28.70	28.80	-20	5,809	-0.34%
2021/03/09	10.1	29.11	17	29.09	29.25	-6.9	5,727	-0.12%
2021/03/08	52	28.62	8	28.44	28.65	44	5,635	0.78%
2021/03/05	86	28.53	144	29.19	28.70	-58	5,502	-1.05%	大賣/
2021/03/04	33	27.88	48	28.05	28.05	-15	5,106	-0.29%
2021/03/03	48	27.64	48	27.50	27.40	0	4,923	0.00%
2021/03/02	7	26.84	48	26.86	26.35	-41	4,769	-0.86%
2021/02/26	28	27.56	39	27.61	27.50	-11	4,746	-0.23%
2021/02/25	9	27.38	27	26.85	27.35	-18	4,651	-0.39%
2021/02/24	15	26.71	9	26.74	26.70	6	4,578	0.13%
2021/02/23	45	27.12	32.1	26.76	27.30	12.9	4,517	0.29%
2021/02/22	12.3	25.55	48.8	26.00	25.75	-36.5	4,394	-0.83%
2021/02/19	76.1	25.67	127.4	25.78	25.95	-51.3	4,277	-1.20%	大賣/
2021/02/18	109.1	25.58	49.2	25.58	25.45	59.9	4,096	1.46%	大買/
2021/02/17	0	0.00	15.1	23.94	23.95	-15.1	3,708	-0.41%
2021/02/05	0	0.00	3	21.90	21.80	-3	3,612	-0.08%
2021/02/04	0	0.00	12	21.58	21.60	-12	3,611	-0.33%
2021/02/03	0.1	20.95	0	0.00	21.05	0.1	3,653	0.00%
2021/02/02	13	21.30	22	21.33	21.25	-9	3,730	-0.24%
2021/02/01	9	20.99	16	21.20	21.20	-7	3,726	-0.19%
2021/01/29	6.1	19.89	0	0.00	20.00	6.1	3,679	0.16%
2021/01/28	6.1	20.04	80	20.10	20.10	-73.9	3,749	-1.97%
2021/01/27	0	0.00	1	20.45	20.45	-1	3,892	-0.03%
2021/01/26	0	20.20	1.3	20.33	20.40	-1.3	3,922	-0.03%
2021/01/25	3	19.95	3	20.15	20.30	0	3,936	0.00%
2021/01/22	1.1	19.71	86.4	19.70	19.85	-85.3	3,971	-2.15%
2021/01/21	103.1	19.66	0	19.75	19.70	103.1	4,016	2.57%	大買/鉅額交易
2021/01/20	21	19.80	175	19.80	19.70	-154	4,071	-3.78%	大賣/鉅額交易
2021/01/19	0.1	20.25	0	0.00	20.45	0.1	4,203	0.00%
2021/01/18	3.1	19.92	0	0.00	20.15	3.1	4,409	0.07%
2021/01/15	20	20.43	0.6	20.90	20.30	19.4	4,465	0.43%
2021/01/14	7	21.01	7	21.05	21.05	0	4,514	0.00%
2021/01/13	0.7	21.10	0.1	21.10	21.20	0.6	4,530	0.01%
2021/01/12	10.2	21.00	0.2	21.05	21.10	10	4,551	0.22%
2021/01/11	3.3	21.06	1.5	21.26	21.35	1.8	4,580	0.04%
2021/01/08	1	21.35	1	22.10	21.45	0	4,633	0.00%
2021/01/07	6	21.53	1.3	21.55	21.70	4.7	4,707	0.10%
2021/01/06	25.2	21.20	10	21.26	20.85	15.2	4,724	0.32%
2021/01/05	25.1	22.38	0	0.00	22.25	25.1	4,694	0.53%
2021/01/04	16.1	22.95	11	22.60	22.70	5.1	4,759	0.11%
2020/12/31	10	23.45	24	23.33	23.30	-14	4,891	-0.29%
2020/12/30	3	23.40	0	0.00	23.30	3	5,292	0.06%
2020/12/28	6	22.99	0	0.00	22.85	6	5,523	0.11%
2020/12/24	0	0.00	1	23.10	23.15	-1	5,513	-0.02%
2020/12/23	18	22.65	5	22.71	22.70	13	5,526	0.24%
2020/12/22	24	23.34	137.1	23.46	22.65	-113.1	5,522	-2.05%	大賣/鉅額交易
2020/12/21	135	23.76	13	23.77	24.05	122	5,525	2.21%	大買/鉅額交易
2020/12/18	0.1	22.30	62	22.40	22.90	-61.9	5,473	-1.13%
2020/12/17	7	22.26	25	22.25	22.30	-18	5,479	-0.33%
2020/12/16	0	0.00	31	22.65	22.60	-31	5,504	-0.56%
2020/12/15	2.2	22.15	5	22.20	22.25	-2.8	5,530	-0.05%
2020/12/14	6	22.33	0	0.00	22.60	6	5,498	0.11%
2020/12/11	8.2	22.33	0	0.00	22.15	8.2	5,478	0.15%
2020/12/10	5	22.77	4	22.79	22.80	1	5,482	0.02%
2020/12/09	24	22.69	1	22.70	22.55	23	5,504	0.42%
2020/12/08	0	0.00	71	23.30	23.40	-71	5,541	-1.28%
2020/12/07	42	23.69	97	23.31	23.40	-55	5,626	-0.98%
2020/12/04	58	23.35	2.8	22.95	23.35	55.2	5,658	0.98%
2020/12/03	0	0.00	3	22.85	22.65	-3	5,635	-0.05%
2020/12/02	4	22.85	31	22.47	22.70	-27	5,729	-0.47%
2020/12/01	36	22.70	10	22.55	22.85	26	5,707	0.46%
2020/11/30	0	0.00	15	22.76	22.70	-15	5,695	-0.26%
2020/11/27	1	22.40	1	22.65	22.60	0	5,734	0.00%
2020/11/26	18.2	22.53	1	22.50	22.65	17.2	5,721	0.30%
2020/11/25	1.8	22.34	64	22.78	22.30	-62.2	5,798	-1.07%
2020/11/24	1.7	22.15	2	22.30	21.85	-0.3	5,722	-0.01%
2020/11/23	2	22.00	0	0.00	22.05	2	5,682	0.04%
2020/11/20	3	21.88	5	21.85	22.00	-2	5,648	-0.04%
2020/11/19	1.7	21.72	62	21.93	21.95	-60.3	5,621	-1.07%
2020/11/18	3	21.37	9.1	21.18	21.40	-6.1	5,524	-0.11%
2020/11/17	3	20.98	1	21.10	21.05	2	5,525	0.04%
2020/11/16	2	20.70	2	20.80	20.80	0	5,564	0.00%
2020/11/13	6	21.01	2	20.85	20.80	4	5,574	0.07%
2020/11/12	0	0.00	30.1	20.93	21.00	-30.1	5,558	-0.54%
2020/11/11	5	20.50	18	21.19	21.25	-13	5,553	-0.23%
2020/11/10	15.1	20.13	10	20.23	20.35	5	5,446	0.09%
2020/11/09	17	19.64	8	19.71	19.55	9	5,363	0.17%
2020/11/06	5	19.69	7	19.76	19.70	-2	5,300	-0.04%
2020/11/05	36	19.73	0.4	20.05	19.65	35.6	5,281	0.67%
2020/11/04	23.1	19.70	8.7	19.71	19.75	14.4	5,244	0.27%
2020/11/03	4	20.50	16.6	20.40	20.45	-12.6	5,124	-0.25%
2020/11/02	9	20.34	2	20.15	20.30	7	5,104	0.14%
2020/10/30	7	20.46	35	20.30	20.25	-28	5,073	-0.55%
2020/10/29	1	20.50	17	20.76	20.90	-16	5,040	-0.32%
2020/10/28	13	21.13	24.8	21.55	21.15	-11.8	4,983	-0.24%
2020/10/27	30.1	21.25	17	21.43	21.50	13.1	4,947	0.26%
2020/10/26	31.7	21.77	18	21.40	22.10	13.7	4,801	0.29%
2020/10/23	1	20.95	11	20.82	20.85	-10	4,586	-0.22%
2020/10/22	4	20.34	3	20.35	20.00	1	4,538	0.02%
2020/10/21	1	20.80	1	20.85	21.00	0	4,490	0.00%
2020/10/20	1	20.75	9	20.84	20.75	-8	4,498	-0.18%
2020/10/19	0	0.00	6	20.83	20.90	-6	4,468	-0.13%
2020/10/16	1	20.35	11	20.21	20.25	-10	4,423	-0.23%
2020/10/15	10	20.71	80	20.77	20.55	-70	4,378	-1.60%
2020/10/14	35	21.31	3	21.40	21.45	32	4,292	0.75%
2020/10/13	32	21.39	18	21.30	21.45	14	4,260	0.33%
2020/10/12	4	21.09	3	21.08	21.00	1	4,170	0.02%
2020/10/08	153	20.62	148.5	20.91	20.90	4.5	4,063	0.11%	大買/大賣/
2020/10/07	47	20.74	64.1	20.71	21.20	-17.1	3,866	-0.44%
2020/10/06	17	19.39	47.3	19.44	19.85	-30.3	3,458	-0.87%
2020/10/05	8	18.17	8	18.15	18.35	0	3,254	0.00%
2020/09/30	20	17.73	0	0.00	17.70	20	3,224	0.62%
2020/09/29	2	17.70	1	17.80	17.70	1	3,224	0.03%
2020/09/28	2	17.70	6	17.44	17.65	-4	3,219	-0.12%
2020/09/25	3	16.88	1	17.05	16.95	2	3,212	0.06%
2020/09/24	39.1	17.20	5	17.20	16.75	34.1	3,193	1.07%
2020/09/23	6	17.77	0	0.00	17.75	6	3,118	0.19%
2020/09/22	9	18.37	0	0.00	18.30	9	3,029	0.30%
2020/09/21	100	18.88	12.4	18.96	18.90	87.6	2,980	2.94%
2020/09/18	0	0.00	3	18.88	18.80	-3	2,939	-0.10%
2020/09/17	10	18.25	1	18.60	18.60	9	2,885	0.31%
2020/09/16	2	18.40	2	18.45	18.25	0	2,875	0.00%
2020/09/15	0	0.00	14	18.63	18.65	-14	2,859	-0.49%
2020/09/14	6	18.36	1	18.40	18.40	5	2,835	0.18%
2020/09/11	2	18.83	8	19.10	18.80	-6	2,786	-0.22%
2020/09/10	5	18.85	15	19.09	19.05	-10	2,659	-0.38%
2020/09/09	2.3	18.47	1	18.50	18.85	1.3	2,554	0.05%
2020/09/08	1	18.20	0	0.00	18.30	1	2,463	0.04%
2020/09/07	4	18.06	4	18.36	18.00	0	2,454	0.00%
2020/09/04	7	17.39	9	17.46	17.55	-2	2,392	-0.08%
2020/09/03	9	17.60	0	0.00	17.55	9	2,363	0.38%
2020/09/02	9	17.72	10	17.81	17.75	-1	2,419	-0.04%
2020/09/01	0	0.00	1	17.45	17.50	-1	2,419	-0.04%
2020/08/31	3	17.50	42	17.34	17.55	-39	2,417	-1.61%
2020/08/27	1	16.60	0	0.00	16.80	1	2,379	0.04%
2020/08/26	1	17.05	1	17.00	17.05	0	2,376	0.00%
2020/08/25	4	16.95	0	0.00	17.00	4	2,386	0.17%
2020/08/24	0	0.00	24	16.65	16.70	-24	2,397	-1.00%
2020/08/21	0	0.00	5	16.67	16.90	-5	2,395	-0.21%
2020/08/20	15	16.38	0	0.00	16.00	15	2,383	0.63%
2020/08/19	0	0.00	2	17.00	16.95	-2	2,313	-0.09%
2020/08/18	0	0.00	2	16.95	17.00	-2	2,279	-0.09%
2020/08/17	0	0.00	1	16.95	16.95	-1	2,295	-0.04%
2020/08/13	0	0.00	10	16.40	16.45	-10	2,289	-0.44%
2020/08/12	0	0.00	5	16.60	16.55	-5	2,382	-0.21%
2020/08/11	2	16.50	0	0.00	16.50	2	2,379	0.08%
2020/08/10	1	16.20	59	16.52	16.65	-58	2,390	-2.43%
2020/08/07	24	16.26	11	16.38	16.20	13	2,368	0.55%
2020/08/06	2	16.20	5	16.15	16.05	-3	2,359	-0.13%
2020/08/05	80	16.21	0	0.00	16.10	80	2,397	3.34%
2020/08/04	39	16.10	0	0.00	16.20	39	2,456	1.59%
2020/08/03	1	15.45	0	0.00	15.55	1	2,585	0.04%
2020/07/31	38	15.48	4	15.60	15.45	34	2,621	1.30%
2020/07/29	25	15.50	0	0.00	15.50	25	2,615	0.96%
2020/07/28	25	15.24	1	15.05	15.10	24	2,643	0.91%
2020/07/27	14	15.57	10	15.51	15.50	4	2,676	0.15%
2020/07/24	8	16.11	0	0.00	16.10	8	2,697	0.30%
2020/07/23	3	16.50	0	0.00	16.45	3	2,732	0.11%
2020/07/22	7	16.41	0	0.00	16.50	7	2,801	0.25%
2020/07/21	1	16.55	0	0.00	16.50	1	2,808	0.04%
2020/07/20	3.1	16.70	0	0.00	16.65	3.1	2,874	0.11%
2020/07/17	3.2	16.93	0	0.00	16.95	3.2	2,892	0.11%
2020/07/16	57	17.22	31	17.31	17.40	26	2,929	0.89%
2020/07/13	0	0.00	3	17.22	17.20	-3	3,013	-0.10%
2020/07/10	3	17.23	0	0.00	17.15	3	3,044	0.10%
2020/07/09	3	17.58	0	0.00	17.50	3	3,074	0.10%
2020/07/08	8	17.53	10	17.55	17.45	-2	3,203	-0.06%
2020/07/06	1	17.50	4	17.41	17.55	-3	3,300	-0.09%
2020/07/03	20	17.40	0	0.00	17.35	20	3,338	0.60%
2020/07/02	2	17.30	1	17.20	17.30	1	3,383	0.03%
2020/06/29	3	17.03	2	16.90	17.05	1	3,425	0.03%
2020/06/24	9	17.29	0	0.00	17.30	9	3,442	0.26%
2020/06/23	2	17.25	8	17.25	17.20	-6	3,487	-0.17%
2020/06/22	1	17.55	5	17.75	17.50	-4	3,491	-0.11%
2020/06/19	0	0.00	10	17.45	17.70	-10	3,510	-0.28%
2020/06/18	0	0.00	7	17.45	17.40	-7	3,527	-0.20%
2020/06/17	1	17.45	4	17.51	17.55	-3	3,549	-0.08%
2020/06/16	1	17.25	1	17.30	17.35	0	3,580	0.00%
2020/06/15	4	17.04	2	17.05	17.00	2	3,617	0.06%
2020/06/12	12	16.91	43	16.85	16.95	-31	3,622	-0.86%
2020/06/11	7	17.50	19	17.59	17.35	-12	3,624	-0.33%
2020/06/10	4	17.98	1	18.05	18.10	3	3,576	0.08%
2020/06/09	41	18.14	3	18.32	18.05	38	3,610	1.05%
2020/06/08	7	17.98	16	18.10	18.65	-9	3,549	-0.25%
2020/06/05	9	17.50	0	0.00	17.60	9	3,464	0.26%
2020/06/04	4	17.39	21	17.41	17.45	-17	3,434	-0.49%
2020/06/03	43	17.10	3	17.13	17.20	40	3,402	1.18%
2020/06/02	100	16.75	10	16.75	16.85	90	3,333	2.70%
2020/06/01	0	0.00	2	16.75	16.75	-2	3,312	-0.06%
2020/05/29	2	16.60	0	0.00	16.25	2	3,282	0.06%
2020/05/28	0	0.00	20	16.75	16.70	-20	3,240	-0.62%
2020/05/26	0	0.00	10	16.60	16.55	-10	3,195	-0.31%
2020/05/25	73	16.34	3	16.45	16.50	70	3,178	2.20%
2020/05/22	6	16.40	0	0.00	16.35	6	3,168	0.19%
2020/05/21	3	16.70	0	0.00	16.75	3	3,132	0.10%
2020/05/20	30	16.70	0	0.00	16.60	30	3,109	0.96%
2020/05/19	56	17.02	28	16.98	16.75	28	3,072	0.91%
2020/05/18	70	16.32	7	16.15	16.35	63	2,971	2.12%
2020/05/15	6	16.06	0	0.00	16.10	6	2,955	0.20%
2020/05/14	6	16.28	1	16.30	16.20	5	2,924	0.17%
2020/05/13	11	16.30	2	16.65	16.65	9	2,891	0.31%
2020/05/12	115	16.61	2	16.85	16.60	113	2,850	3.96%	大買/鉅額交易
2020/05/11	24	17.00	0	0.00	17.00	24	2,791	0.86%
2020/05/08	49	16.90	10	17.12	16.80	39	2,712	1.44%
2020/05/07	0	0.00	17	15.80	16.10	-17	2,564	-0.66%
2020/05/06	151	16.03	0	0.00	16.00	151	2,523	5.98%	大買/鉅額交易
2020/05/05	106	15.93	2	16.00	15.95	104	2,496	4.17%	大買/鉅額交易
2020/05/04	27	15.77	150	15.75	15.70	-123	2,468	-4.98%	大賣/鉅額交易
2020/04/30	16	16.34	1	16.25	16.25	15	2,429	0.62%
2020/04/29	255	16.18	1	16.05	16.25	254	2,376	10.69%	大買/鉅額交易
2020/04/28	14	15.78	0	0.00	15.95	14	2,312	0.61%
2020/04/27	100	15.39	4	15.34	15.45	96	2,283	4.20%
2020/04/24	8	14.88	15	14.90	14.90	-7	2,210	-0.32%
2020/04/23	205	15.14	0	0.00	15.15	205	2,173	9.43%	大買/鉅額交易
2020/04/22	167	14.82	0	0.00	14.85	167	2,062	8.10%	大買/鉅額交易
2020/04/21	16	15.10	141	15.02	15.05	-125	2,023	-6.18%	大賣/鉅額交易
2020/04/20	8.1	15.85	141	15.83	15.85	-132.9	1,944	-6.84%	大賣/鉅額交易
2020/04/17	13	16.26	6	16.25	16.10	7	1,898	0.37%
2020/04/16	8.1	16.24	52	16.17	16.30	-43.9	1,847	-2.38%
2020/04/15	0	0.00	7	16.49	16.55	-7	1,800	-0.39%
2020/04/14	15	16.29	2	16.30	16.40	13	1,767	0.74%
2020/04/13	136	16.66	4	16.89	16.30	132	1,730	7.63%	大買/鉅額交易
2020/04/10	43	15.83	1	15.85	15.85	42	1,575	2.67%
2020/04/09	18	15.44	0	0.00	15.50	18	1,531	1.18%
2020/04/08	70	15.33	15	15.30	15.35	55	1,460	3.76%
2020/04/07	103	14.94	0	0.00	14.85	103	1,391	7.40%	大買/鉅額交易
2020/04/06	20	14.53	10	14.55	14.55	10	1,335	0.75%
2020/03/30	3	14.20	0	0.00	14.20	3	1,267	0.24%
2020/03/27	9	14.42	0	0.00	14.55	9	1,236	0.73%
2020/03/26	3	14.05	0	0.00	14.15	3	1,187	0.25%
2020/03/25	1	14.10	2	14.10	14.15	-1	1,192	-0.08%
2020/03/23	6	13.03	1	13.50	12.90	5	1,142	0.44%
2020/03/20	12	13.87	3	14.03	14.00	9	1,106	0.81%
2020/03/19	7	13.61	7	13.56	13.55	0	1,057	0.00%
2020/03/18	9	15.72	3	15.75	15.05	6	1,021	0.59%
2020/03/17	13	16.33	1	16.25	15.85	12	1,027	1.17%
2020/03/16	13	17.30	4	17.45	17.25	9	1,026	0.88%
2020/03/13	25	17.20	14	17.29	17.80	11	1,040	1.06%
2020/03/12	18	19.24	6	19.30	19.10	12	1,037	1.16%
2020/03/11	2	20.25	0	0.00	20.25	2	1,054	0.19%
2020/03/10	10	20.04	0	0.00	20.25	10	1,055	0.95%
2020/03/09	11	20.80	41	21.01	20.65	-30	1,041	-2.88%
2020/03/06	1	21.25	4	21.25	21.45	-3	1,023	-0.29%
2020/03/05	6	21.44	3	21.50	21.55	3	1,025	0.29%
2020/03/02	1	21.30	2	21.30	21.15	-1	1,069	-0.09%
2020/02/27	2	21.50	18	21.58	21.45	-16	1,119	-1.43%
2020/02/25	3	21.68	0	0.00	21.70	3	1,173	0.26%
2020/02/20	1	22.25	0	0.00	22.30	1	1,190	0.08%
2020/02/18	0	0.00	1.2	22.05	22.05	-1.2	1,238	-0.09%
2020/02/17	2	22.03	0	0.00	22.00	2	1,249	0.16%
2020/02/14	5	22.25	0	0.00	22.20	5	1,267	0.39%
2020/02/13	5	22.28	1	22.30	22.25	4	1,276	0.31%
2020/02/12	3	22.10	0	0.00	22.20	3	1,297	0.23%
2020/02/11	2	21.60	0	0.00	21.75	2	1,315	0.15%
2020/02/10	0	0.00	3	21.70	21.55	-3	1,347	-0.22%
2020/02/07	2	22.23	0	0.00	22.20	2	1,355	0.15%
2020/02/06	17	22.23	9	22.28	22.35	8	1,369	0.58%
2020/02/05	4	22.31	0	0.00	22.35	4	1,383	0.29%
2020/02/04	3	22.27	0	0.00	22.35	3	1,397	0.21%
2020/02/03	6	22.01	18	22.17	22.10	-12	1,403	-0.85%
2020/01/31	9	22.88	0	0.00	23.00	9	1,380	0.65%
2020/01/30	7	23.12	0	0.00	23.00	7	1,381	0.51%
2020/01/15	10	24.00	3	24.10	24.05	7	1,384	0.51%
2020/01/14	1	24.05	0	0.00	24.05	1	1,402	0.07%
2020/01/09	8	23.90	0	0.00	23.90	8	1,488	0.54%
2020/01/08	5	23.82	6	23.88	23.80	-1	1,491	-0.07%
2020/01/07	20	23.93	0	0.00	23.90	20	1,480	1.35%
2020/01/06	2	24.05	0.3	24.10	24.10	1.8	1,468	0.12%
2020/01/03	4	24.01	3	24.10	24.10	1	1,470	0.07%
2020/01/02	2	24.05	2	24.10	24.10	0	1,470	0.00%
2019/12/30	7	24.12	2	24.15	24.15	5	1,492	0.34%
2019/12/27	2	24.20	0	0.00	24.20	2	1,492	0.13%
2019/12/23	0	0.00	1	24.15	24.15	-1	1,574	-0.06%
2019/12/20	10	24.02	0	0.00	24.00	10	1,578	0.63%
2019/12/19	3	24.20	0	0.00	24.15	3	1,554	0.19%
2019/12/18	0	0.00	2	24.25	24.30	-2	1,555	-0.13%
2019/12/13	4	24.04	2.6	24.16	24.10	1.4	1,582	0.09%
2019/12/12	4	24.04	0	0.00	24.20	4	1,578	0.25%
2019/12/11	7	24.05	1	24.00	24.05	6	1,561	0.38%
2019/12/10	2	24.00	0	0.00	24.00	2	1,513	0.13%
2019/12/09	21	24.00	0	0.00	24.00	21	1,478	1.42%
2019/12/06	3	24.23	0	0.00	24.10	3	1,423	0.21%
2019/12/05	0	0.00	20	24.30	24.35	-20	1,385	-1.44%
2019/11/29	5	24.31	2	24.55	24.40	3	1,415	0.21%
2019/11/28	5	24.53	0	0.00	24.50	5	1,425	0.35%
2019/11/27	4	24.91	1	24.95	24.90	3	1,464	0.20%
2019/11/26	3	25.00	9	25.10	25.10	-6	1,480	-0.41%
2019/11/25	21	24.70	11	24.66	24.80	10	1,440	0.69%
2019/11/21	0	0.00	4	24.14	24.20	-4	1,433	-0.28%
2019/11/20	5	24.00	2	24.05	24.05	3	1,450	0.21%
2019/11/19	1	24.00	0	0.00	24.00	1	1,469	0.07%
2019/11/18	2	24.10	0	0.00	24.00	2	1,477	0.14%
2019/11/15	4	24.24	2	24.45	24.00	2	1,494	0.13%
2019/11/14	2	23.88	0	0.00	23.90	2	1,465	0.14%
2019/11/13	5	23.90	3	23.95	23.95	2	1,474	0.14%
2019/11/11	7	24.05	1	24.00	24.00	6	1,486	0.40%
2019/11/08	3	24.20	0	0.00	24.25	3	1,488	0.20%
2019/11/07	7	24.46	1	24.55	24.30	6	1,483	0.40%
2019/11/06	4	24.56	0	0.00	24.65	4	1,454	0.28%
2019/11/05	5	24.57	0	0.00	24.65	5	1,440	0.35%
2019/11/04	2	24.40	0	0.00	24.55	2	1,442	0.14%
2019/11/01	1	24.15	0	0.00	24.30	1	1,435	0.07%
2019/10/31	1	24.25	0	0.00	24.25	1	1,435	0.07%
2019/10/30	0	0.00	1	24.35	24.40	-1	1,431	-0.07%
2019/10/29	5	24.35	0	0.00	24.25	5	1,438	0.35%
2019/10/25	2	24.35	0	0.00	24.35	2	1,433	0.14%
2019/10/24	3	24.25	2	24.35	24.30	1	1,424	0.07%
2019/10/22	4	24.56	0	0.00	24.55	4	1,399	0.29%
2019/10/21	1	24.65	0	0.00	24.80	1	1,389	0.07%
2019/10/18	1	24.60	4	25.23	25.45	-3	1,345	-0.22%
2019/10/17	0	0.00	1	24.65	24.65	-1	1,324	-0.08%
2019/10/16	1	24.30	0	0.00	24.30	1	1,318	0.08%
2019/10/14	1	24.25	0	0.00	24.25	1	1,329	0.08%
2019/10/07	2	24.00	0	0.00	24.05	2	1,331	0.15%
2019/10/04	7	23.99	0	0.00	24.00	7	1,317	0.53%
2019/10/03	2	23.90	0	0.00	24.00	2	1,305	0.15%
2019/10/01	4	24.00	0	0.00	24.15	4	1,284	0.31%
2019/09/27	7	24.26	0	0.00	24.00	7	1,262	0.55%
2019/09/26	0	0.00	2	25.00	24.85	-2	1,216	-0.16%
2019/09/25	0	0.00	6	25.07	25.15	-6	1,206	-0.50%
2019/09/24	0	0.00	1	25.05	25.05	-1	1,199	-0.08%
2019/09/23	1	25.25	0	0.00	25.30	1	1,188	0.08%
2019/09/20	2	25.05	2	25.10	25.25	0	1,176	0.00%
2019/09/19	3	25.08	5	25.10	25.10	-2	1,158	-0.17%
2019/09/18	10	24.80	15.1	25.00	25.05	-5.1	1,144	-0.45%
2019/09/17	1	24.75	0	0.00	24.70	1	1,127	0.09%
2019/09/16	5	24.60	2	24.75	24.80	3	1,119	0.27%
2019/09/10	1	24.30	0	0.00	24.45	1	1,101	0.09%
2019/09/09	1	24.50	0	0.00	24.55	1	1,097	0.09%
2019/09/05	5	24.15	0	0.00	24.20	5	1,053	0.47%
2019/09/04	12	24.05	0	0.00	24.15	12	1,045	1.15%
2019/09/03	2	24.15	2	24.20	24.15	0	1,036	0.00%
2019/09/02	10	24.04	0	0.00	24.20	10	1,028	0.97%
2019/08/30	10	24.05	0	0.00	23.85	10	1,006	0.99%
2019/08/29	1	24.80	0.1	25.00	24.95	0.9	950	0.10%
2019/08/28	5	24.69	1	24.65	24.60	4	912	0.44%
2019/08/27	2	24.90	0	0.00	24.75	2	887	0.23%
2019/08/26	4	25.15	0	0.00	24.90	4	868	0.46%
2019/08/23	1	25.20	1	25.45	25.55	0	835	0.00%
2019/08/22	0.1	25.35	0	0.00	25.20	0.1	807	0.01%
2019/08/20	10	25.15	0	0.00	25.20	10	786	1.27%
2019/08/19	1	25.00	0	0.00	25.00	1	766	0.13%
2019/08/16	5	24.50	0	0.00	24.75	5	747	0.67%
2019/08/15	6	24.66	0	0.00	24.60	6	734	0.82%
2019/08/14	1.5	25.02	0	0.00	25.05	1.5	710	0.21%
2019/08/13	3	25.00	0	0.00	24.95	3	692	0.43%
2019/08/12	5	25.29	0	0.00	25.25	5	679	0.74%
2019/08/07	2	25.40	1	25.40	25.40	1	663	0.15%
2019/08/06	1	25.10	2	25.40	25.45	-1	670	-0.15%
2019/08/05	7	26.11	0	0.00	26.00	7	660	1.06%
2019/08/02	1	26.70	0	0.00	26.65	1	645	0.15%
2019/08/01	4	26.95	0	0.00	26.95	4	636	0.63%
2019/07/31	10	27.05	0	0.00	27.05	10	634	1.58%
2019/07/30	3	27.08	0	0.00	27.15	3	628	0.48%
2019/07/29	0	0.00	0.2	27.30	27.30	-0.2	628	-0.02%
2019/07/26	0	27.35	0	0.00	27.35	0	641	0.00%
2019/07/25	5	27.35	0	0.00	27.25	5	645	0.78%
2019/07/23	0	0.00	2	27.45	27.45	-2	637	-0.31%
2019/07/22	1	27.40	0	0.00	27.40	1	638	0.16%
2019/07/19	1	27.50	0	0.00	27.50	1	640	0.16%
2019/07/18	7	27.56	4	27.56	27.45	3	644	0.47%
2019/07/17	3	27.80	0	0.00	27.75	3	641	0.47%
2019/07/16	3	27.97	1	28.00	27.95	2	652	0.31%
2019/07/15	4	28.20	0	0.00	28.30	4	660	0.61%
2019/07/11	1	27.65	0	0.00	27.65	1	728	0.14%
2019/07/09	2	27.65	3	27.65	27.60	-1	797	-0.13%
2019/07/08	2	27.65	3	27.60	27.60	-1	798	-0.13%
2019/07/04	2	27.70	0	0.00	27.80	2	803	0.25%
2019/07/01	4	27.75	0	0.00	27.75	4	817	0.49%
2019/06/27	2	27.70	0	0.00	27.70	2	829	0.24%
2019/06/25	0	0.00	1.1	27.69	27.65	-1.1	840	-0.14%
2019/06/24	2	27.80	2	27.85	27.75	0	844	0.00%
2019/06/21	7	27.61	0	0.00	27.70	7	844	0.83%
2019/06/19	1	27.50	1	27.50	27.50	0	852	0.00%
2019/06/18	1	27.40	3	27.30	27.40	-2	855	-0.23%
2019/06/17	3	27.20	0	0.00	27.15	3	866	0.35%
2019/06/12	0	0.00	0.5	27.40	27.45	-0.5	1,012	-0.04%
2019/06/11	1	27.50	0.1	27.35	27.35	0.9	1,022	0.08%
2019/06/06	2	27.55	0	0.00	27.55	2	1,055	0.19%
2019/05/31	1	27.80	0	0.00	28.05	1	1,115	0.09%
2019/05/30	0	0.00	3	28.00	28.05	-3	1,112	-0.27%
2019/05/29	0	0.00	2	27.90	28.05	-2	1,110	-0.18%
2019/05/28	1	28.10	0	0.00	28.15	1	1,109	0.09%
2019/05/27	0	0.00	1	27.80	27.80	-1	1,089	-0.09%
2019/05/24	1	27.50	0	0.00	27.65	1	1,091	0.09%
2019/05/23	1	27.60	1	27.60	27.65	0	1,092	0.00%
2019/05/22	1	27.60	0	0.00	27.65	1	1,094	0.09%
2019/05/21	0	0.00	1	27.60	27.60	-1	1,097	-0.09%
2019/05/20	1	27.20	1	27.25	27.15	0	1,094	0.00%
2019/05/17	10	26.97	0	0.00	26.95	10	1,090	0.92%
2019/05/16	8	27.40	0	0.00	27.40	8	1,078	0.74%
2019/05/15	6	27.36	0	0.00	27.45	6	1,075	0.56%
2019/05/14	5	26.72	0	0.00	27.40	5	1,073	0.47%
2019/05/10	3.1	27.90	0	0.00	27.85	3.1	1,053	0.29%
2019/05/09	1	28.21	0	0.00	28.25	1	1,040	0.10%
2019/05/07	4	28.35	0	0.00	28.40	4	1,023	0.39%
2019/05/06	15.1	28.71	0	0.00	28.30	15.1	1,018	1.48%
2019/05/03	0	0.00	2	28.75	28.85	-2	1,009	-0.20%
2019/05/02	0	0.00	2	28.55	28.55	-2	987	-0.20%
2019/04/30	1	28.40	0	0.00	28.45	1	983	0.10%
2019/04/29	0	0.00	10	28.20	28.50	-10	977	-1.02%
2019/04/24	10.3	28.90	0	0.00	28.85	10.3	962	1.07%
2019/04/23	1	29.05	2	29.15	29.15	-1	949	-0.11%
2019/04/22	4	29.20	0	0.00	29.20	4	939	0.43%
2019/04/19	1	28.80	0	0.00	28.90	1	922	0.11%
2019/04/18	4	29.25	2	29.00	29.10	2	904	0.22%
2019/04/17	0	0.00	1	28.80	28.95	-1	864	-0.12%
2019/04/16	2	28.00	5	28.29	28.30	-3	809	-0.37%
2019/04/15	1	27.30	1	27.25	27.30	0	749	0.00%
2019/04/11	0	0.00	1	27.50	27.45	-1	741	-0.13%
2019/04/02	3	27.70	1	27.85	27.60	2	706	0.28%
2019/03/29	0	0.00	0.1	27.50	27.50	-0.1	687	-0.01%
2019/03/28	0	0.00	1	27.45	27.45	-1	677	-0.15%
2019/03/27	1	27.30	0	0.00	27.30	1	672	0.15%
2019/03/26	2	27.30	0	0.00	27.30	2	663	0.30%
2019/03/25	3	27.23	2	27.25	27.25	1	655	0.15%
2019/03/22	2	27.38	0	0.00	27.30	2	649	0.31%
2019/03/21	2	27.38	0	0.00	27.40	2	637	0.31%
2019/03/20	2	27.25	0	0.00	27.30	2	630	0.32%
2019/03/19	3	27.30	0	0.00	27.30	3	618	0.48%
2019/03/18	14	27.24	0	0.00	27.25	14	610	2.29%
2019/03/15	4	27.15	1	28.00	27.15	3	562	0.53%
2019/03/14	8	27.89	0	0.00	27.90	8	469	1.70%
2019/03/13	3	28.27	0	0.00	28.10	3	463	0.65%
2019/03/12	2	28.65	0	0.00	28.50	2	455	0.44%
2019/03/11	0	0.00	2	28.83	28.95	-2	436	-0.46%
2019/03/08	3	27.90	0	0.00	28.15	3	404	0.74%
2019/03/07	5	28.00	0	0.00	28.00	5	410	1.22%
2019/03/06	1	28.10	0	0.00	28.05	1	411	0.24%
2019/02/27	0	0.00	0.7	28.25	28.25	-0.7	418	-0.17%
2019/02/25	0	28.05	6	28.10	28.10	-6	424	-1.41%
2019/02/15	2	27.65	0	0.00	27.70	2	417	0.48%
2019/02/14	0	0.00	1	28.00	28.00	-1	416	-0.24%
2019/02/12	2	28.00	0	0.00	28.00	2	409	0.49%
2019/02/11	1	27.85	0	0.00	28.30	1	407	0.25%
2019/01/28	2	28.15	0	0.00	28.15	2	402	0.50%
2019/01/17	1	28.10	2	28.15	28.25	-1	416	-0.24%
2019/01/04	0	27.05	0	0.00	27.15	0	498	0.00%
2019/01/03	0	27.00	0	0.00	27.00	0	522	0.00%
2018/12/25	0	0.00	1	26.80	26.80	-1	610	-0.16%
2018/12/24	1	26.85	0	0.00	26.90	1	622	0.16%
2018/12/21	2	26.93	0	0.00	26.80	2	674	0.30%
2018/12/17	4	27.75	0	0.00	27.70	4	814	0.49%
2018/12/14	1	27.80	0	0.00	27.70	1	822	0.12%
2018/12/03	1	27.70	0	0.00	27.55	1	861	0.12%
2018/11/27	1	26.65	0	0.00	26.70	1	833	0.12%
2018/11/26	2	26.85	0	0.00	26.85	2	823	0.24%
2018/11/23	2	27.20	0	0.00	27.00	2	825	0.24%
2018/11/22	2	27.70	0	0.00	27.70	2	816	0.24%
2018/11/15	1	28.05	0	0.00	28.00	1	811	0.12%
2018/11/05	0	0.00	2	28.75	29.00	-2	818	-0.24%
2018/10/31	1	28.30	0	0.00	28.50	1	829	0.12%
2018/10/29	2	28.00	1	28.15	28.00	1	833	0.12%
2018/10/26	0	0.00	1	28.65	28.65	-1	830	-0.12%
2018/10/24	1	28.55	5	28.75	28.90	-4	829	-0.48%
2018/10/23	3	29.43	2	29.45	29.30	1	816	0.12%
2018/10/16	5	30.48	0.3	30.55	30.60	4.7	793	0.59%
2018/10/12	1	30.70	1	31.40	31.65	0	765	0.00%
2018/10/11	0	0.00	1	31.00	30.95	-1	755	-0.13%
2018/10/09	0	0.00	4	33.09	33.20	-4	738	-0.54%
2018/10/05	2	33.00	18	33.12	33.25	-16	725	-2.20%
2018/10/04	7	33.59	5	33.75	33.60	2	705	0.28%
2018/10/03	2	33.78	3	33.90	33.55	-1	695	-0.14%
2018/10/01	1	34.85	1	34.75	34.75	0	668	0.00%
2018/09/28	14	33.59	36	33.74	33.90	-22	645	-3.41%
2018/09/27	4	34.44	1	34.35	34.45	3	626	0.48%
2018/09/26	30	34.23	2	34.10	34.30	28	617	4.54%
2018/09/25	1	33.90	7	33.99	34.40	-6	600	-1.00%
2018/09/21	6	33.07	30	32.62	33.40	-24	558	-4.29%
2018/09/20	0	0.00	2	31.95	31.90	-2	536	-0.37%
2018/09/18	0	0.00	1	32.00	32.00	-1	534	-0.19%
2018/09/13	0	0.00	3	31.40	31.60	-3	530	-0.57%
2018/09/12	2	30.70	0	0.00	31.40	2	525	0.38%
2018/09/10	0.1	30.50	0	0.00	30.40	0.1	519	0.01%
2018/09/05	1	31.50	0	0.00	31.40	1	515	0.19%
2018/09/03	0	0.00	1	32.30	31.85	-1	518	-0.19%
2018/08/30	0	0.00	2.5	31.76	31.90	-2.5	512	-0.49%
2018/08/23	0	0.00	3	31.20	31.25	-3	551	-0.54%
2018/08/21	0	0.00	11	31.15	31.05	-11	543	-2.02%
2018/08/20	1	30.95	0	0.00	30.55	1	552	0.18%
2018/08/16	0	0.00	0.2	31.40	31.25	-0.2	554	-0.03%
2018/08/15	0	0.00	1	31.55	31.70	-1	559	-0.18%
2018/08/08	0	0.00	1	31.80	31.80	-1	598	-0.17%
2018/08/06	0	0.00	4	32.21	32.10	-4	640	-0.62%
2018/07/23	0.3	31.10	0	0.00	31.20	0.3	782	0.04%
2018/07/18	1	30.30	0	0.00	30.40	1	796	0.13%
2018/07/17	2	30.93	0	0.00	30.80	2	790	0.25%
2018/07/16	0	0.00	10	31.00	31.00	-10	783	-1.28%
2018/07/11	2	31.05	0.2	31.05	31.05	1.8	793	0.23%
2018/07/05	0	0.00	1	32.10	32.00	-1	782	-0.13%
2018/07/04	0	0.00	1	32.30	32.30	-1	786	-0.13%
2018/07/03	6	31.65	0	0.00	31.55	6	802	0.75%
2018/07/02	1	32.80	0	0.00	32.10	1	802	0.12%
2018/06/29	10	32.70	13	32.40	32.80	-3	795	-0.38%
2018/06/28	0	0.00	1	32.00	31.45	-1	769	-0.13%
2018/06/27	0	31.50	0	0.00	31.45	0	772	0.00%
2018/06/26	0	0.00	1	31.00	31.00	-1	776	-0.13%
2018/06/25	2	30.70	0	0.00	30.70	2	790	0.25%
2018/06/22	0	0.00	2	30.98	30.55	-2	803	-0.25%
2018/06/21	3	31.10	0	0.00	31.05	3	812	0.37%
2018/06/20	1	30.90	1	31.00	31.10	0	849	0.00%
2018/06/19	0	0.00	1	31.80	31.80	-1	857	-0.12%
2018/06/15	3	32.07	2	32.15	32.00	1	874	0.11%
2018/06/08	1	31.85	0	0.00	31.85	1	918	0.11%
2018/06/07	1.6	31.81	0	0.00	31.75	1.6	925	0.17%
2018/06/04	0	0.00	1	31.40	32.05	-1	930	-0.11%
2018/06/01	0	0.00	3.4	31.30	31.30	-3.4	921	-0.37%
2018/05/31	2	31.50	1	31.00	31.50	1	922	0.11%
2018/05/28	0	0.00	0.1	30.95	30.95	-0.1	925	-0.01%
2018/05/25	0	0.00	3	31.40	31.35	-3	925	-0.32%
2018/05/24	4	31.80	0	0.00	31.65	4	927	0.43%
2018/05/23	2	32.40	0	0.00	32.30	2	919	0.22%
2018/05/22	8	32.74	0	0.00	32.85	8	915	0.87%
2018/05/18	0.6	32.15	0	0.00	32.30	0.6	922	0.07%
2018/05/17	0	0.00	3	32.20	32.25	-3	956	-0.31%
2018/05/15	0	0.00	2	32.43	31.95	-2	974	-0.21%
2018/05/11	0	0.00	5	31.84	32.00	-5	988	-0.51%
2018/05/09	0	0.00	2	30.15	29.95	-2	945	-0.21%
2018/05/07	1	30.00	0	0.00	30.00	1	973	0.10%
2018/04/30	0	0.00	0.8	29.90	29.90	-0.8	1,013	-0.08%
2018/04/27	0	0.00	1	29.70	29.85	-1	1,023	-0.10%
2018/04/26	1	29.70	0	0.00	29.85	1	1,037	0.10%
2018/04/24	1	29.85	0	0.00	29.90	1	1,051	0.10%
2018/04/18	1	30.00	0	0.00	30.10	1	1,105	0.09%
2018/04/17	1	30.00	0	0.00	29.85	1	1,123	0.09%
2018/04/16	2	30.00	0	0.00	30.00	2	1,158	0.17%
2018/03/30	0	0.00	1	30.45	30.45	-1	1,370	-0.07%
2018/03/29	0	0.00	1	29.80	29.75	-1	1,375	-0.07%
2018/03/27	0	0.00	1	29.50	29.50	-1	1,380	-0.07%
2018/03/26	2.4	29.32	1	29.35	29.40	1.4	1,387	0.10%
2018/03/23	4	29.51	0	0.00	29.65	4	1,396	0.29%
2018/03/22	1	30.70	0	0.00	30.60	1	1,390	0.07%
2018/03/21	1	30.80	3	30.95	30.80	-2	1,393	-0.14%
2018/03/20	2	31.05	2	31.03	31.00	0	1,393	0.00%
2018/03/19	4	31.50	1	31.55	31.45	3	1,395	0.22%
2018/03/16	0	0.00	4	32.14	32.00	-4	1,411	-0.28%
2018/03/15	1	32.50	0	0.00	33.20	1	1,402	0.07%
2018/03/14	1	31.95	2.3	32.38	32.55	-1.3	1,420	-0.09%
2018/03/13	0	0.00	1	31.90	32.00	-1	1,431	-0.07%
2018/03/08	1	31.80	2	31.73	31.75	-1	1,482	-0.07%
2018/03/07	0	0.00	2	31.60	31.55	-2	1,518	-0.13%
2018/03/02	0.5	32.30	2	32.35	32.20	-1.5	1,659	-0.09%
2018/03/01	2	32.95	2	32.75	33.10	0	1,757	0.00%
2018/02/27	2	33.05	4	32.80	33.05	-2	1,762	-0.11%
2018/02/26	1	32.70	1	32.65	32.70	0	1,762	0.00%
2018/02/23	4	32.94	0.3	32.80	32.80	3.7	1,777	0.21%
2018/02/21	4	32.79	0	0.00	32.60	4	1,805	0.22%
2018/02/12	2	31.75	0	0.00	31.65	2	1,796	0.11%
2018/02/09	5	31.15	0	0.00	31.40	5	1,789	0.28%
2018/02/07	0	0.00	1	32.60	32.65	-1	1,787	-0.06%
2018/02/06	5	32.93	31	33.05	32.40	-26	1,809	-1.44%
2018/02/05	5	35.03	0	0.00	35.00	5	1,824	0.27%
2018/02/01	1	35.50	0	0.00	35.75	1	1,833	0.05%
2018/01/31	1	34.15	0.2	35.70	35.85	0.8	1,828	0.04%
2018/01/30	3	35.03	0	0.00	34.80	3	1,811	0.17%
2018/01/29	2	35.20	1	35.15	35.20	1	1,799	0.06%
2018/01/26	14	35.39	0	0.00	35.50	14	1,777	0.79%
2018/01/25	0	0.00	1	35.55	35.80	-1	1,764	-0.06%
2018/01/24	2	35.25	0	0.00	35.45	2	1,754	0.11%
2018/01/23	4	36.19	6	35.97	35.80	-2	1,735	-0.12%
2018/01/22	2	36.60	68	36.71	36.60	-66	1,712	-3.85%
2018/01/19	62	37.15	81	37.05	37.10	-19	1,709	-1.11%
2018/01/18	21	37.15	4	37.20	37.20	17	1,699	1.00%
2018/01/17	14	37.18	0	0.00	37.20	14	1,692	0.83%
2018/01/16	2	37.15	21.1	37.15	37.20	-19.1	1,672	-1.14%
2018/01/15	75	37.35	0.6	37.00	37.20	74.5	1,666	4.47%
2018/01/12	1.4	37.21	3	37.25	37.35	-1.7	1,681	-0.10%
2018/01/11	0	0.00	1	37.00	37.00	-1	1,668	-0.06%
2018/01/10	4	37.13	10	37.50	37.00	-6	1,659	-0.36%
2018/01/09	0	0.00	14	37.71	37.85	-14	1,627	-0.86%
2018/01/05	1	37.15	0	0.00	37.15	1	1,589	0.06%
2018/01/04	10	37.50	0	0.00	37.55	10	1,597	0.63%
2018/01/03	0	0.00	3	37.30	37.35	-3	1,601	-0.19%
2018/01/02	0	0.00	13	37.43	37.50	-13	1,592	-0.82%