台橡 (2103)-富邦-嘉義券商分點個股進出

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

台橡

(2103)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

台橡 (2103)籌碼相關－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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	0.2	23.35	20	23.45	23.45	-19.8	1,824	-1.09%
2024/11/19	1.1	23.61	5	23.65	23.70	-3.9	1,820	-0.21%
2024/11/18	0.1	23.70	0	0.00	23.75	0.1	1,815	0.01%
2024/11/14	1	23.05	0	0.00	23.10	1	1,791	0.06%
2024/11/11	20	23.75	0	0.00	23.90	20	1,790	1.12%
2024/11/08	30	23.90	0	0.00	23.80	30	1,813	1.65%
2024/11/07	6	24.18	1	24.25	24.35	5	1,810	0.28%
2024/11/06	4	24.20	0	0.00	24.20	4	1,809	0.22%
2024/11/05	20	24.75	0	0.00	24.80	20	1,778	1.12%
2024/11/04	0.1	25.10	1	25.05	24.90	-0.9	1,811	-0.05%
2024/10/29	2	24.38	0	0.00	24.45	2	1,839	0.11%
2024/10/28	1.1	24.54	25	24.76	24.65	-23.9	1,797	-1.33%
2024/10/25	2	23.85	0	0.00	23.70	2	1,737	0.12%
2024/10/24	1	24.00	0	0.00	23.90	1	1,754	0.06%
2024/10/22	1	23.90	70	23.90	23.80	-69	1,795	-3.84%
2024/10/21	25	24.12	20	24.05	24.10	5	1,795	0.28%
2024/10/18	3	24.50	0	0.00	24.50	3	1,848	0.16%
2024/10/14	0.1	24.90	1	24.80	24.60	-0.9	1,881	-0.05%
2024/10/09	8.3	24.78	2	24.60	24.40	6.3	1,884	0.33%
2024/10/08	5.1	25.18	6.1	25.35	25.35	-1	1,819	-0.05%
2024/10/07	1.4	24.62	7	24.79	24.75	-5.6	1,678	-0.33%
2024/10/04	1	23.90	1	23.80	23.85	0	1,549	0.00%
2024/10/01	20	23.70	11	23.73	23.75	9	1,574	0.57%
2024/09/30	0	0.00	5	23.80	23.80	-5	1,590	-0.31%
2024/09/18	0.1	23.10	5	23.10	22.80	-4.9	1,651	-0.30%
2024/09/16	0.1	22.50	5	22.70	22.70	-5	1,656	-0.30%
2024/09/11	0	0.00	1	22.25	22.10	-1	1,690	-0.06%
2024/09/09	1.1	21.80	0	0.00	21.80	1.1	1,714	0.06%
2024/09/06	0	0.00	3	22.15	22.15	-3	1,731	-0.17%
2024/09/05	1.2	21.99	0	0.00	21.95	1.2	1,751	0.07%
2024/09/04	0.1	22.10	0	0.00	21.95	0.1	1,798	0.01%
2024/09/03	0.1	23.00	0	0.00	23.05	0.1	1,798	0.01%
2024/09/02	0.1	23.10	10	23.20	23.20	-10	1,814	-0.55%
2024/08/29	0.1	23.09	0	23.25	23.15	0.1	1,827	0.00%
2024/08/28	0	0.00	20	23.20	23.30	-20	1,827	-1.09%
2024/08/27	0.1	23.13	0	0.00	23.25	0.1	1,833	0.01%
2024/08/26	0.1	23.25	10	23.30	23.25	-10	1,833	-0.54%
2024/08/22	0	22.70	0	0.00	23.00	0	1,844	0.00%
2024/08/21	0	0.00	3	22.80	22.90	-3	1,878	-0.16%
2024/08/16	0	0.00	2	22.90	22.75	-2	1,936	-0.10%
2024/08/15	0.1	22.75	0	0.00	22.70	0.1	1,949	0.00%
2024/08/14	1	22.75	1	22.70	22.80	0	1,965	0.00%
2024/08/12	1.1	22.80	1	22.60	22.60	0.1	1,946	0.00%
2024/08/09	9	22.54	1	22.60	22.50	8	1,933	0.41%
2024/08/08	10	21.95	1	22.30	22.35	9	1,920	0.47%
2024/08/06	0	0.00	2	21.30	21.55	-2	1,890	-0.11%
2024/08/05	2	20.70	1.4	21.03	20.75	0.6	1,868	0.03%
2024/08/02	5	22.65	12	22.65	22.65	-7	1,811	-0.38%
2024/07/31	0.1	22.75	0	0.00	22.75	0.1	1,803	0.01%
2024/07/29	1	22.90	0.6	22.90	22.95	0.4	1,822	0.02%
2024/07/26	0.5	22.70	0	0.00	22.70	0.5	1,906	0.03%
2024/07/22	0.1	22.99	1	22.75	22.70	-0.9	1,889	-0.05%
2024/07/19	2.2	23.15	0	0.00	23.15	2.2	1,876	0.12%
2024/07/16	10	23.35	2	23.50	23.25	8	1,812	0.44%
2024/07/12	0	0.00	1.1	23.79	23.70	-1.1	1,836	-0.06%
2024/07/11	0	0.00	1	23.40	23.45	-1	1,827	-0.05%
2024/07/10	3	23.22	0	0.00	23.20	3	1,845	0.16%
2024/07/08	1.6	23.64	0	0.00	23.55	1.6	1,877	0.08%
2024/07/05	1.1	23.51	1	23.50	23.50	0.1	1,878	0.00%
2024/07/03	6	23.65	0	0.00	23.65	6	1,870	0.32%
2024/07/02	1.1	23.61	2	23.60	23.55	-1	1,846	-0.05%
2024/07/01	5.2	23.85	0	0.00	23.75	5.2	1,825	0.28%
2024/06/27	22.1	23.98	0	0.00	24.00	22.1	1,814	1.22%
2024/06/26	4.2	24.32	0	0.00	24.30	4.2	1,806	0.23%
2024/06/20	0	0.00	10	24.10	24.15	-10	1,778	-0.56%
2024/06/19	1.1	23.95	0.2	23.90	23.90	0.9	1,768	0.05%
2024/06/18	4	23.84	0	0.00	23.95	4	1,763	0.23%
2024/06/14	0.1	23.80	0	0.00	23.80	0.1	1,786	0.01%
2024/06/13	5.5	23.80	0	0.00	23.70	5.5	1,782	0.31%
2024/06/11	8	24.50	0	0.00	24.15	8	1,767	0.45%
2024/06/06	10	23.80	0	0.00	23.80	10	1,682	0.59%
2024/06/05	6	24.20	0	0.00	24.20	6	1,677	0.36%
2024/06/03	1	23.80	0	0.00	23.85	1	1,707	0.06%
2024/05/31	1	23.85	0	0.00	24.00	1	1,712	0.06%
2024/05/30	0	0.00	8	23.85	23.85	-8	1,714	-0.47%
2024/05/23	5	23.90	0.1	23.90	24.00	5	1,677	0.30%
2024/05/22	0	0.00	0	24.50	24.55	0	1,639	0.00%
2024/05/21	10	24.40	0	0.00	24.40	10	1,642	0.61%
2024/05/20	0	0.00	1	25.00	24.80	-1	1,642	-0.06%
2024/05/17	11.2	24.57	0	0.00	24.65	11.2	1,652	0.68%
2024/05/15	0	0.00	1	24.70	24.65	-1	1,685	-0.06%
2024/05/13	0	0.00	6	24.24	24.50	-6	1,654	-0.36%
2024/05/10	0	0.00	0.4	24.20	24.20	-0.4	1,645	-0.03%
2024/05/09	1	23.95	0	0.00	23.95	1	1,640	0.06%
2024/05/08	1	24.35	10	24.11	24.30	-9	1,610	-0.56%
2024/05/07	0	0.00	2	24.55	24.55	-2	1,598	-0.13%
2024/05/06	1	24.65	2	24.58	24.50	-1	1,600	-0.06%
2024/05/03	0	0.00	12	24.92	24.60	-12	1,590	-0.75%
2024/05/02	2	24.03	11	24.22	24.70	-9	1,574	-0.57%
2024/04/29	0	0.00	2	24.40	24.40	-2	1,448	-0.14%
2024/04/26	0	0.00	2	23.95	24.10	-2	1,425	-0.14%
2024/04/24	20	24.48	6	24.40	24.40	14	1,399	1.00%
2024/04/22	0	25.05	47	24.61	24.60	-47	1,412	-3.33%
2024/04/19	11	24.49	0	0.00	24.40	11	1,358	0.81%
2024/04/18	20	24.77	1	24.70	24.70	19	1,319	1.44%
2024/04/17	1.2	24.71	13	24.21	24.60	-11.8	1,270	-0.93%
2024/04/16	1	23.80	1	23.90	23.60	0	1,223	0.00%
2024/04/15	76.5	24.29	2	24.33	24.15	74.5	1,189	6.26%
2024/04/12	0.1	24.28	3	24.25	24.20	-3	1,154	-0.26%
2024/04/11	5	23.85	1	23.75	23.80	4	1,109	0.36%
2024/04/10	4.1	24.00	2	23.50	24.00	2.1	1,086	0.19%
2024/04/09	10	23.30	8	23.38	23.25	2	1,025	0.20%
2024/04/08	0	23.15	0	0.00	23.20	0	1,011	0.00%
2024/04/02	0	23.40	4	23.40	23.35	-4	999	-0.40%
2024/04/01	0	0.00	10	23.35	23.30	-10	994	-1.01%
2024/03/29	2	23.25	2	23.25	23.15	0	986	0.00%
2024/03/28	28	23.52	0.4	23.30	23.30	27.6	974	2.83%
2024/03/27	2	23.55	8.1	23.45	23.55	-6.1	971	-0.63%
2024/03/26	0	23.43	0	0.00	23.30	0	960	0.00%
2024/03/19	0.1	23.50	0	0.00	23.25	0.1	943	0.01%
2024/03/18	2	22.70	0	0.00	22.95	2	906	0.22%
2024/03/15	2	22.55	20	22.80	22.55	-18	898	-2.00%
2024/03/13	29	22.88	0	0.00	22.85	29	865	3.35%
2024/03/12	0	0.00	20	23.07	22.95	-20	859	-2.33%
2024/03/05	1	22.70	0	0.00	22.70	1	800	0.12%
2024/03/04	0	0.00	1	22.95	22.85	-1	793	-0.13%
2024/02/26	5	23.05	0	0.00	23.05	5	759	0.66%
2024/02/23	2	23.30	0	0.00	23.10	2	754	0.27%
2024/02/21	1	23.40	0	0.00	23.45	1	740	0.14%
2024/02/20	0	23.60	0	0.00	23.35	0	723	0.01%
2024/02/19	1	23.40	5	23.50	23.45	-4	690	-0.58%
2024/02/16	0	0.00	15	22.97	22.90	-15	667	-2.25%
2024/02/15	1	22.45	0	0.00	22.50	1	656	0.15%
2024/01/30	1	22.10	0.2	22.16	22.10	0.8	644	0.13%
2024/01/23	1	22.20	3	22.30	22.25	-2	590	-0.34%
2024/01/19	0	0.00	3	22.25	22.30	-3	571	-0.53%
2024/01/18	0	0.00	7	22.20	22.30	-7	560	-1.25%
2024/01/17	20.3	22.45	0	0.00	22.45	20.3	549	3.69%
2024/01/12	0	0.00	1	23.70	23.70	-1	516	-0.19%
2024/01/11	1	23.80	0	0.00	23.80	1	516	0.19%
2024/01/09	0.2	24.10	0	0.00	23.95	0.2	584	0.03%
2024/01/02	0	0.00	10	24.40	24.35	-10	601	-1.66%
2023/12/26	0	0.00	10	24.15	24.30	-10	604	-1.65%
2023/12/22	0	0.00	0	24.05	23.95	0	600	0.00%
2023/12/19	8	24.10	0	0.00	24.00	8	599	1.33%
2023/12/15	0	0.00	3	24.35	24.50	-3	597	-0.50%
2023/12/14	1	24.00	0	0.00	23.90	1	585	0.17%
2023/12/13	7	23.61	0	0.00	23.60	7	588	1.19%
2023/12/11	5	23.80	0.5	23.65	23.75	4.5	623	0.72%
2023/12/08	1	23.75	1	23.85	23.80	0	629	0.00%
2023/11/29	0	0.00	5	24.20	24.15	-5	627	-0.80%
2023/11/28	2	24.40	0	0.00	24.30	2	650	0.31%
2023/11/22	0.1	24.10	4	24.24	24.35	-3.9	649	-0.60%
2023/11/17	1	24.15	0	0.00	24.20	1	652	0.15%
2023/11/16	1	24.00	0	0.00	24.20	1	647	0.15%
2023/11/15	1.1	23.77	0	0.00	24.10	1.1	642	0.17%
2023/11/08	12	23.35	0	0.00	23.45	12	676	1.77%
2023/10/31	1	22.95	0	0.00	22.90	1	783	0.13%
2023/10/30	1	22.95	0	0.00	22.95	1	801	0.12%
2023/10/20	0	0.00	1	23.30	23.30	-1	825	-0.12%
2023/10/18	0	0.00	1	23.65	23.75	-1	850	-0.12%
2023/10/17	0	0.00	1	23.90	23.65	-1	795	-0.13%
2023/10/16	0	0.00	0.1	23.75	24.10	-0.1	800	-0.01%
2023/10/04	2	23.20	0	0.00	23.25	2	821	0.24%
2023/10/03	0	0.00	0.2	23.60	23.80	-0.2	819	-0.02%
2023/09/26	10	23.90	0	0.00	23.75	10	863	1.16%
2023/09/21	15	24.08	0	0.00	24.10	15	887	1.69%
2023/09/19	2	24.48	25	24.52	24.65	-23	917	-2.51%
2023/09/18	1	24.10	1	24.15	24.10	0	919	0.00%
2023/09/15	15	24.02	5	23.95	24.15	10	916	1.09%
2023/09/14	20	24.25	9	24.30	24.25	11	898	1.22%
2023/09/08	0.1	24.25	0.1	24.20	24.30	0	986	0.00%
2023/09/06	0	0.00	2	24.65	24.60	-2	996	-0.20%
2023/09/05	0.6	24.80	0	0.00	24.75	0.6	1,000	0.06%
2023/09/04	0.2	24.90	15	24.70	24.90	-14.8	1,003	-1.48%
2023/09/01	1	24.55	6	24.50	24.55	-5	994	-0.50%
2023/08/31	1	23.55	0	0.00	23.55	1	978	0.10%
2023/08/21	0	0.00	5	23.70	23.75	-5	1,321	-0.38%
2023/08/15	5	23.50	0	0.00	23.50	5	1,361	0.37%
2023/08/14	1	23.70	0	0.00	23.65	1	1,370	0.07%
2023/08/09	13	24.10	50	24.25	24.10	-37	1,370	-2.70%
2023/08/08	1	24.30	0	0.00	24.35	1	1,370	0.07%
2023/08/04	6	24.82	0	0.00	24.80	6	1,362	0.44%
2023/08/01	0	0.00	2	25.00	25.10	-2	1,364	-0.15%
2023/07/31	0	0.00	4	25.35	25.10	-4	1,377	-0.29%
2023/07/25	3	24.85	0	0.00	24.85	3	1,392	0.22%
2023/07/18	10	25.25	0	0.00	25.20	10	1,410	0.71%
2023/07/17	0	0.00	3	25.33	25.45	-3	1,428	-0.21%
2023/07/07	1	25.10	1	25.30	25.30	0	1,407	0.00%
2023/07/06	5	25.20	0	0.00	25.25	5	1,397	0.36%
2023/07/04	1	25.70	0	0.00	25.65	1	1,369	0.07%
2023/07/03	0	0.00	10	25.80	25.80	-10	1,365	-0.73%
2023/06/29	12	25.86	5	25.70	25.60	7	1,363	0.51%
2023/06/28	20	26.70	1	26.80	26.70	19	1,352	1.40%
2023/06/26	1	26.75	0	0.00	26.65	1	1,330	0.08%
2023/06/20	0	0.00	1	26.80	26.75	-1	1,330	-0.08%
2023/06/19	4	27.00	0	0.00	26.70	4	1,327	0.30%
2023/06/16	0	0.00	3	26.85	26.90	-3	1,306	-0.23%
2023/06/15	0	0.00	1	26.25	26.25	-1	1,272	-0.08%
2023/06/12	15.1	26.08	10	26.05	26.15	5.1	1,444	0.35%
2023/06/09	0	0.00	1	26.10	26.15	-1	1,472	-0.07%
2023/06/08	10	26.20	0	0.00	26.20	10	1,523	0.66%
2023/06/06	10	26.05	1	26.05	26.05	9	1,609	0.56%
2023/06/05	2	26.05	10	26.15	26.05	-8	1,613	-0.50%
2023/06/02	1	25.60	0	0.00	25.65	1	1,593	0.06%
2023/05/31	1	25.50	0	0.00	25.50	1	1,557	0.06%
2023/05/30	4	25.53	0	0.00	25.40	4	1,523	0.26%
2023/05/29	7	25.84	0	0.00	25.80	7	1,485	0.47%
2023/05/26	4	25.91	2	25.90	25.95	2	1,457	0.14%
2023/05/25	17	26.23	0	0.00	26.10	17	1,426	1.19%
2023/05/23	4	26.50	0	0.00	26.55	4	1,374	0.29%
2023/05/17	0	0.00	0	26.75	26.75	0	1,371	0.00%
2023/05/16	0	0.00	10	26.70	26.65	-10	1,363	-0.73%
2023/05/15	1	26.20	0	0.00	26.35	1	1,361	0.07%
2023/05/12	1	26.50	4	26.75	26.30	-3	1,374	-0.22%
2023/05/11	1	26.50	4	26.75	26.45	-3	1,392	-0.22%
2023/05/05	2	27.30	0	0.00	27.15	2	1,639	0.12%
2023/05/04	0	0.00	2	27.50	27.50	-2	1,649	-0.12%
2023/05/03	5	27.70	0	0.00	27.60	5	1,645	0.30%
2023/05/02	0	0.00	5	28.35	27.90	-5	1,648	-0.30%
2023/04/24	1	27.60	0	0.00	27.75	1	1,628	0.06%
2023/04/21	1	27.35	0	0.00	27.35	1	1,629	0.06%
2023/04/18	6	28.25	0	0.00	28.05	6	1,623	0.37%
2023/04/11	1	28.10	0	0.00	28.10	1	1,624	0.06%
2023/03/28	0	0.00	1	28.20	28.10	-1	1,622	-0.06%
2023/03/23	1	27.50	0	0.00	27.65	1	1,623	0.06%
2023/03/20	1	28.10	0	0.00	27.45	1	1,674	0.06%
2023/03/10	4	28.26	7	28.73	27.85	-3	1,449	-0.21%
2023/03/08	1	29.65	0	0.00	29.65	1	1,383	0.07%
2023/03/06	2	29.35	2	29.35	29.35	0	1,362	0.00%
2023/03/03	0	0.00	5	29.40	29.40	-5	1,348	-0.37%
2023/03/01	0	28.95	0	0.00	28.75	0	1,325	0.00%
2023/02/20	0	0.00	5.6	29.09	29.05	-5.6	1,266	-0.44%
2023/02/16	1	28.85	0	0.00	28.80	1	1,273	0.08%
2023/02/14	0	0.00	1	29.40	29.45	-1	1,250	-0.08%
2023/02/07	1	29.85	0	0.00	29.80	1	1,162	0.09%
2023/02/06	0	0.00	10.1	30.60	29.90	-10.1	1,096	-0.92%
2023/02/03	20	30.09	45	29.44	29.60	-25	1,007	-2.48%
2023/02/02	0	0.00	11	28.53	28.55	-11	901	-1.22%
2023/02/01	0	0.00	6	28.29	28.00	-6	872	-0.69%
2023/01/30	0	0.00	5	28.25	28.10	-5	863	-0.58%
2023/01/16	0	0.00	1	27.80	27.80	-1	856	-0.12%
2023/01/12	0	0.00	1	27.30	27.25	-1	932	-0.11%
2023/01/10	0	0.00	1	27.60	27.40	-1	933	-0.11%
2023/01/09	0	0.00	4	27.60	27.80	-4	926	-0.43%
2022/12/26	0	0.00	1	27.10	27.05	-1	942	-0.11%
2022/12/15	1	28.05	0	0.00	28.05	1	987	0.10%
2022/12/14	0	0.00	6	28.22	28.00	-6	982	-0.61%
2022/12/12	0	0.00	1	28.10	28.20	-1	947	-0.11%
2022/11/30	0	0.00	1	27.65	27.60	-1	857	-0.12%
2022/11/29	1	27.25	0	0.00	27.20	1	841	0.12%
2022/11/17	1	26.85	0	0.00	27.05	1	923	0.11%
2022/11/15	0	0.00	1	27.15	27.10	-1	917	-0.11%
2022/11/09	1	26.70	0	0.00	26.75	1	890	0.11%
2022/10/27	0	0.00	1	26.40	26.55	-1	975	-0.10%
2022/10/24	1	26.60	0	0.00	26.40	1	1,026	0.10%
2022/10/20	0	0.00	5	27.45	27.20	-5	1,023	-0.49%
2022/10/18	1	26.90	0	0.00	26.85	1	966	0.10%
2022/10/11	0	0.00	5	26.85	26.75	-5	1,154	-0.43%
2022/10/07	0	0.00	5	27.00	26.80	-5	1,179	-0.42%
2022/10/05	1	26.70	0	0.00	26.70	1	1,258	0.08%
2022/09/30	0	0.00	2	25.65	26.00	-2	1,335	-0.15%
2022/09/28	2	25.00	2	25.15	25.10	0	1,376	0.00%
2022/09/27	0	0.00	2	25.85	26.10	-2	1,369	-0.15%
2022/09/26	1	25.95	0	0.00	26.20	1	1,369	0.07%
2022/09/22	5	27.05	0	0.00	27.25	5	1,416	0.35%
2022/09/19	10	27.80	0	0.00	27.55	10	1,443	0.69%
2022/09/16	1	28.10	0	28.15	28.05	1	1,461	0.07%
2022/09/15	0	0.00	6	28.30	28.25	-6	1,487	-0.40%
2022/09/14	2	27.68	0	0.00	27.65	2	1,520	0.13%
2022/09/13	0	0.00	4	28.20	28.05	-4	1,572	-0.25%
2022/09/07	1	27.05	2	27.10	27.00	-1	1,706	-0.06%
2022/09/02	1	28.00	0	0.00	27.90	1	1,730	0.06%
2022/08/31	1	28.05	1	28.20	28.20	0	1,728	0.00%
2022/08/29	1	28.40	1	28.60	28.40	0	1,721	0.00%
2022/08/26	0	0.00	5	29.20	28.90	-5	1,715	-0.29%
2022/08/24	0	0.00	10	28.55	28.75	-10	1,714	-0.58%
2022/08/23	0	0.00	5.1	28.30	28.25	-5.1	1,718	-0.30%
2022/08/22	0	0.00	5	28.30	28.25	-5	1,720	-0.29%
2022/08/19	0	0.00	5	28.30	28.20	-5	1,722	-0.29%
2022/08/16	0	0.00	5	28.25	28.25	-5	1,725	-0.29%
2022/08/15	0	0.00	5	28.10	28.15	-5	1,721	-0.29%
2022/08/12	1	27.85	5	27.95	27.75	-4	1,716	-0.23%
2022/08/09	0	0.00	6	27.08	27.40	-6	1,727	-0.35%
2022/08/08	1	27.05	0	0.00	27.10	1	1,729	0.06%
2022/08/05	1.1	26.74	0	0.00	26.75	1.1	1,727	0.06%
2022/08/04	5	25.50	0	0.00	25.90	5	1,731	0.29%
2022/08/03	5	25.80	0	0.00	25.75	5	1,764	0.28%
2022/08/01	1.1	26.35	2	26.20	26.30	-1	1,811	-0.05%
2022/07/29	5	25.50	0	0.00	25.85	5	1,815	0.28%
2022/07/27	11	25.36	0	0.00	25.40	11	1,812	0.61%
2022/07/26	2	25.55	0	0.00	25.45	2	1,807	0.11%
2022/07/22	0	0.00	3	25.40	25.35	-3	1,816	-0.17%
2022/07/21	0	0.00	0	25.25	25.50	0	1,833	0.00%
2022/07/20	1	25.50	0	0.00	25.05	1	1,841	0.05%
2022/07/19	3	25.35	0	0.00	25.35	3	1,840	0.16%
2022/07/18	0	27.90	0	0.00	28.10	0	1,766	0.00%
2022/07/15	0	27.05	0	0.00	27.00	0	1,710	0.00%
2022/07/12	8	26.77	0	0.00	26.65	8	1,762	0.45%
2022/07/06	2	28.45	1	28.50	28.25	1	1,774	0.06%
2022/07/01	3	29.33	1	29.15	28.95	2	1,861	0.11%
2022/06/30	20	29.65	0	0.00	29.65	20	1,874	1.07%
2022/06/24	1	30.80	17	30.84	31.35	-16	1,867	-0.86%
2022/06/23	15	30.40	0	0.00	30.35	15	1,870	0.80%
2022/06/22	2	31.63	3.1	31.73	30.95	-1.1	1,867	-0.06%
2022/06/21	3	31.47	8	31.63	31.95	-5	1,846	-0.27%
2022/06/20	2	30.98	1	31.10	30.40	1	1,819	0.05%
2022/06/17	3	30.90	6	31.12	31.20	-3	1,817	-0.17%
2022/06/16	1	31.80	3.1	31.48	31.20	-2.1	1,813	-0.11%
2022/06/14	0	0.00	1	29.85	30.10	-1	1,838	-0.05%
2022/06/13	0	0.00	7	30.20	30.20	-7	1,891	-0.37%
2022/06/09	0	0.00	11	30.55	30.65	-11	1,954	-0.56%
2022/06/02	0	0.00	8	30.38	30.55	-8	2,134	-0.37%
2022/05/27	3	30.12	0	0.00	29.95	3	2,318	0.13%
2022/05/26	0	0.00	3	30.15	29.90	-3	2,368	-0.13%
2022/05/25	0	0.00	3	30.15	30.15	-3	2,404	-0.12%
2022/05/23	0	0.00	5	30.20	30.10	-5	2,468	-0.20%
2022/05/18	0	0.00	1	29.80	30.20	-1	2,731	-0.04%
2022/05/13	0.2	29.35	1	29.20	29.25	-0.8	2,841	-0.03%
2022/05/12	22	28.88	1	28.65	28.60	21	2,871	0.73%
2022/05/11	2	28.95	0	0.00	29.00	2	2,876	0.07%
2022/05/10	6	29.33	0	0.00	29.80	6	2,895	0.21%
2022/05/09	35	30.04	1	29.65	29.65	34	2,956	1.15%
2022/05/06	13	31.30	0	0.00	31.20	13	2,934	0.44%
2022/05/05	2	32.05	0	0.00	32.05	2	2,965	0.07%
2022/04/29	0	0.00	6	31.92	32.20	-6	3,179	-0.19%
2022/04/28	2	31.55	0.2	32.05	32.05	1.8	3,244	0.06%
2022/04/27	10	31.20	0	0.00	31.20	10	3,288	0.30%
2022/04/26	0	0.00	10	32.05	32.05	-10	3,285	-0.30%
2022/04/25	20	31.74	0.4	31.70	31.60	19.6	3,323	0.59%
2022/04/22	6	33.03	10	33.10	32.90	-4	3,317	-0.12%
2022/04/21	1	33.15	3	33.25	33.20	-2	3,361	-0.06%
2022/04/20	1	33.00	10	33.00	33.00	-9	3,381	-0.27%
2022/04/19	10	31.78	0	0.00	32.25	10	3,375	0.30%
2022/04/18	37	31.41	0	0.00	31.30	37	3,385	1.09%
2022/04/15	10	32.88	0	0.00	32.50	10	3,484	0.29%
2022/04/13	1	33.00	0	0.00	32.95	1	3,656	0.03%
2022/04/12	6	32.46	0	0.00	32.85	6	3,744	0.16%
2022/04/11	3.3	32.76	0	0.00	32.75	3.3	3,819	0.09%
2022/04/08	6	33.18	0	0.00	33.10	6	3,918	0.15%
2022/04/07	3	33.47	0	0.00	33.25	3	4,113	0.07%
2022/03/31	4	34.80	1	34.70	34.90	3	4,659	0.06%
2022/03/30	0.1	34.65	0	0.00	34.80	0.1	4,819	0.00%
2022/03/28	0	0.00	1	34.20	34.85	-1	5,183	-0.02%
2022/03/23	0	34.55	0	0.00	34.50	0	7,378	0.00%
2022/03/21	0	0.00	10	34.30	34.35	-10	7,692	-0.13%
2022/03/18	0	0.00	5	34.30	34.10	-5	7,730	-0.06%
2022/03/17	0	0.00	6	34.66	34.60	-6	7,738	-0.08%
2022/03/16	5	33.55	0	0.00	33.90	5	7,717	0.06%
2022/03/15	11	33.80	0	0.00	33.60	11	7,725	0.14%
2022/03/14	8	34.42	5	34.65	34.45	3	7,762	0.04%
2022/03/11	15	34.04	0	0.00	34.20	15	7,854	0.19%
2022/03/08	27	33.16	0	0.00	32.80	27	7,891	0.34%
2022/03/07	54	33.58	0	0.00	33.65	54	7,848	0.69%
2022/03/04	2	35.10	0	0.00	35.00	2	7,787	0.03%
2022/03/03	6.1	35.40	0	0.00	35.40	6.1	7,778	0.08%
2022/03/02	20	35.24	0	0.00	35.15	20	7,793	0.26%
2022/03/01	1	35.60	0	0.00	35.65	1	7,769	0.01%
2022/02/25	10	35.25	0	0.00	35.20	10	7,762	0.13%
2022/02/24	0.2	36.00	0	0.00	35.20	0.2	7,744	0.00%
2022/02/22	31	35.88	0	0.00	35.55	31	7,703	0.40%
2022/02/21	2	35.95	0	0.00	36.05	2	7,652	0.03%
2022/02/18	21	35.85	2	35.55	35.85	19	7,626	0.25%
2022/02/17	11	36.95	0	0.00	36.60	11	7,579	0.15%
2022/02/16	16	37.25	0	0.00	37.15	16	7,607	0.21%
2022/02/14	3	37.67	0	0.00	37.45	3	7,768	0.04%
2022/02/10	20.1	38.92	0	0.00	38.75	20.1	7,883	0.25%
2022/02/09	5	39.02	0	0.00	39.30	5	7,906	0.06%
2022/02/07	7	37.44	2	37.80	37.70	5	7,959	0.06%
2022/01/26	5	37.25	0	0.00	37.10	5	7,933	0.06%
2022/01/25	26	37.64	0	0.00	37.75	26	7,908	0.33%
2022/01/24	8	37.68	1	38.55	38.55	7	7,861	0.09%
2022/01/21	0	0.00	14	38.74	38.00	-14	7,866	-0.18%
2022/01/19	0	0.00	1	38.05	37.90	-1	7,783	-0.01%
2022/01/18	1	38.10	0.1	38.08	38.00	0.9	7,770	0.01%
2022/01/17	2	37.60	1	37.55	37.55	1	7,741	0.01%
2022/01/14	6.1	37.23	4	37.35	36.90	2.1	7,750	0.03%
2022/01/13	1.2	38.00	0	0.00	37.90	1.2	7,807	0.02%
2022/01/12	0	0.00	1	38.70	38.35	-1	7,810	-0.01%
2022/01/10	27.6	38.35	0	0.00	38.15	27.6	7,895	0.35%
2022/01/07	2	38.98	1	39.20	39.70	1	7,741	0.01%
2022/01/06	2	39.60	2	39.15	39.15	0	7,681	0.00%
2022/01/05	3	38.85	1	38.95	38.80	2	7,592	0.03%
2022/01/04	7.5	39.64	0	0.00	39.30	7.5	7,498	0.10%
2022/01/03	45	40.10	0	0.00	40.05	45	7,440	0.60%
2021/12/30	9.1	40.46	2	40.88	40.40	7.1	7,362	0.10%
2021/12/29	112	42.30	115.6	42.95	42.05	-3.6	7,150	-0.05%	大買/大賣/
2021/12/28	3	40.90	2	41.05	41.30	1	6,705	0.01%
2021/12/27	0	0.00	44	41.35	41.25	-44	6,676	-0.66%
2021/12/24	27.1	40.60	101	40.82	40.50	-74	6,601	-1.12%	大賣/
2021/12/23	55	41.66	2	41.55	41.55	53	6,458	0.82%
2021/12/22	12	41.50	25	41.97	41.55	-13	6,345	-0.20%
2021/12/21	76	42.06	90.1	41.76	42.95	-14.1	6,141	-0.23%
2021/12/20	78	40.39	113.2	40.46	41.80	-35.2	5,051	-0.70%	大賣/
2021/12/17	17	37.69	39.3	37.55	38.00	-22.3	4,349	-0.51%
2021/12/16	11	36.56	21.1	36.15	36.65	-10.1	3,951	-0.26%
2021/12/15	1	35.00	5	34.95	34.90	-4	3,727	-0.11%
2021/12/13	39	35.05	5.1	35.09	34.85	33.9	3,670	0.92%
2021/12/10	1	34.20	0	0.00	34.30	1	3,654	0.03%
2021/12/09	0	0.00	1	35.00	34.95	-1	3,610	-0.03%
2021/12/08	5	34.80	21	34.85	34.70	-16	3,563	-0.45%
2021/12/07	2	34.15	3	34.48	34.50	-1	3,489	-0.03%
2021/12/06	0	0.00	8	33.83	33.85	-8	3,393	-0.24%
2021/12/02	0	0.00	14	32.81	32.70	-14	3,335	-0.42%
2021/12/01	5	32.65	0	0.00	32.70	5	3,324	0.15%
2021/11/30	2	32.90	0	0.00	32.75	2	3,300	0.06%
2021/11/29	1	32.45	0	0.00	32.10	1	3,293	0.03%
2021/11/26	14	32.53	0	0.00	32.30	14	3,271	0.43%
2021/11/25	0	0.00	1	33.10	33.10	-1	3,252	-0.03%
2021/11/24	2	32.75	1	32.70	32.90	1	3,237	0.03%
2021/11/23	1	32.50	20	32.20	32.25	-19	3,213	-0.59%
2021/11/22	6	32.42	5	32.40	32.50	1	3,217	0.03%
2021/11/18	5	32.60	5	32.66	32.60	0	3,277	0.00%
2021/11/17	3	33.17	8	33.44	32.90	-5	3,274	-0.15%
2021/11/16	2	33.15	5	33.00	32.95	-3	3,260	-0.09%
2021/11/15	4	32.44	9	32.73	32.95	-5	3,218	-0.16%
2021/11/12	3	31.80	13	32.52	32.50	-10	3,164	-0.32%
2021/11/11	5	31.60	0	0.00	31.50	5	3,062	0.16%
2021/11/10	25	31.51	0	0.00	31.50	25	2,982	0.84%
2021/11/09	4	32.35	0	0.00	31.85	4	2,913	0.14%
2021/11/08	0	0.00	5	32.50	32.35	-5	2,868	-0.17%
2021/11/05	31	32.36	34	32.09	31.85	-3	2,822	-0.11%
2021/11/04	8	31.39	0	0.00	31.20	8	2,717	0.29%
2021/11/03	3	31.80	0	0.00	31.95	3	2,724	0.11%
2021/11/02	0	0.00	5	32.05	31.35	-5	2,757	-0.18%
2021/11/01	0	0.00	1	31.75	31.50	-1	2,780	-0.04%
2021/10/29	2	32.05	7.1	32.04	32.05	-5.1	2,827	-0.18%
2021/10/28	0.1	30.85	1	31.30	31.30	-0.9	2,768	-0.03%
2021/10/27	5	30.70	0	0.00	30.75	5	2,800	0.18%
2021/10/25	25	30.70	53	30.90	31.05	-28	2,828	-0.99%
2021/10/22	0	0.00	82	31.27	30.80	-82	2,858	-2.87%
2021/10/21	60	32.23	30	32.45	31.50	30	2,843	1.06%
2021/10/20	30	30.98	0	0.00	31.25	30	2,778	1.08%
2021/10/19	21	31.16	6	31.29	30.80	15	2,829	0.53%
2021/10/18	22	30.85	4	31.18	31.05	18	2,806	0.64%
2021/10/14	1.1	29.41	0	0.00	29.40	1.1	2,823	0.04%
2021/10/12	0.7	29.95	0	0.00	29.95	0.7	2,881	0.02%
2021/10/08	0	0.00	1	30.65	30.35	-1	2,948	-0.03%
2021/10/07	1	29.55	3	29.50	29.90	-2	3,047	-0.07%
2021/10/06	1	29.20	0	0.00	29.25	1	3,174	0.03%
2021/10/04	4.1	29.61	0	0.00	29.50	4.1	3,217	0.13%
2021/10/01	3.4	30.53	0	0.00	30.20	3.4	3,246	0.10%
2021/09/29	1	31.25	4	31.44	31.35	-3	3,338	-0.09%
2021/09/28	0.1	31.40	3	31.65	31.65	-2.9	3,386	-0.08%
2021/09/27	1.1	31.64	3	31.47	31.45	-1.9	3,594	-0.05%
2021/09/23	0.2	30.75	0	0.00	30.90	0.2	3,972	0.00%
2021/09/17	1	30.50	0.5	30.85	30.50	0.5	4,317	0.01%
2021/09/16	0	0.00	8	31.16	31.35	-8	4,325	-0.18%
2021/09/15	0.1	30.50	0	0.00	30.30	0.1	4,343	0.00%
2021/09/14	0.4	30.30	1	30.30	30.25	-0.6	4,429	-0.01%
2021/09/13	20	30.10	16	29.79	30.30	4	4,747	0.08%
2021/09/10	8	29.35	0	0.00	29.50	8	4,848	0.17%
2021/09/09	7	29.05	0	0.00	29.15	7	5,000	0.14%
2021/09/08	2	29.65	0	0.00	29.15	2	5,089	0.04%
2021/09/06	2	29.70	0	0.00	29.70	2	5,202	0.04%
2021/09/02	1	30.10	0	0.00	30.00	1	5,476	0.02%
2021/08/25	0.2	31.15	0	0.00	31.15	0.2	7,737	0.00%
2021/08/24	0	0.00	9	30.84	31.50	-9	7,949	-0.11%
2021/08/23	5	30.50	0	0.00	30.55	5	8,179	0.06%
2021/08/20	2	29.93	0	0.00	29.90	2	8,304	0.02%
2021/08/19	3	30.82	1	30.90	30.60	2	8,368	0.02%
2021/08/18	0	0.00	2	30.95	31.00	-2	8,553	-0.02%
2021/08/13	0	0.00	5	32.10	31.40	-5	9,270	-0.05%
2021/08/10	0	0.00	1	31.90	31.70	-1	9,872	-0.01%
2021/08/09	0	0.00	2	31.95	32.00	-2	10,114	-0.02%
2021/08/06	2	31.90	4	31.65	31.90	-2	10,415	-0.02%
2021/08/05	3	31.25	0	0.00	31.20	3	10,781	0.03%
2021/08/04	1	31.30	0	0.00	31.50	1	11,079	0.01%
2021/08/03	1	30.35	1	30.50	30.65	0	11,530	0.00%
2021/07/30	1	30.35	0	0.00	30.30	1	12,809	0.01%
2021/07/28	0	0.00	2	30.90	30.50	-2	15,233	-0.01%
2021/07/27	1	31.15	16	30.76	30.60	-15	15,898	-0.09%
2021/07/26	16	31.21	2	31.23	31.15	14	16,525	0.08%
2021/07/23	12	31.80	0	0.00	31.80	12	17,193	0.07%
2021/07/22	2	30.73	0	0.00	30.70	2	17,646	0.01%
2021/07/21	5	30.52	0	0.00	30.65	5	17,917	0.03%
2021/07/20	8.2	31.64	0	0.00	31.10	8.2	17,962	0.05%
2021/07/19	4	31.93	0	0.00	31.95	4	18,100	0.02%
2021/07/16	4	32.26	0	0.00	32.70	4	18,471	0.02%
2021/07/15	2	31.48	40	31.93	32.00	-38	18,653	-0.20%
2021/07/14	15	31.49	2	31.10	31.75	13	18,985	0.07%
2021/07/13	24.3	32.79	4	32.19	31.85	20.3	19,229	0.11%
2021/07/12	16	33.75	0	34.00	33.65	16	19,827	0.08%
2021/07/09	4.4	33.56	0	0.00	33.60	4.4	20,475	0.02%
2021/07/08	25	33.82	5	33.95	34.00	20	20,639	0.10%
2021/07/07	20.4	33.53	7	33.57	33.45	13.4	20,908	0.06%
2021/07/06	3	34.10	10	34.20	34.10	-7	21,046	-0.03%
2021/07/05	4	34.20	0	0.00	34.15	4	21,137	0.02%
2021/07/02	17.5	34.36	2	35.88	34.25	15.5	21,137	0.07%
2021/07/01	9	36.56	10.3	36.89	35.40	-1.3	20,978	-0.01%
2021/06/30	11	35.91	8	35.86	35.95	3	20,736	0.01%
2021/06/29	12	36.03	12	36.06	36.00	0	20,665	0.00%
2021/06/28	5.3	35.83	23.5	35.60	35.70	-18.2	20,600	-0.09%
2021/06/25	17	34.94	18	35.13	34.90	-1	20,392	0.00%
2021/06/24	8	35.26	4	35.40	35.20	4	20,419	0.02%
2021/06/23	17	34.81	2	35.00	34.90	15	20,381	0.07%
2021/06/22	10	35.27	1.2	35.52	34.80	8.8	20,363	0.04%
2021/06/18	10	34.47	12	34.17	34.05	-2	19,990	-0.01%
2021/06/17	3	34.90	0	0.00	35.50	3	19,874	0.02%
2021/06/16	2	35.33	58	35.21	34.40	-56	19,897	-0.28%
2021/06/15	5	35.12	0	0.00	34.95	5	19,859	0.03%
2021/06/11	1.4	34.90	9	34.62	34.75	-7.6	19,839	-0.04%
2021/06/10	5.3	33.83	5	33.65	34.40	0.3	19,875	0.00%
2021/06/09	62.4	34.83	9	34.65	34.75	53.4	19,765	0.27%
2021/06/08	166	35.72	166.1	35.73	35.60	-0.1	19,769	0.00%	大買/大賣/
2021/06/07	8	35.43	2.1	35.27	34.45	6	19,585	0.03%
2021/06/04	108	36.11	109.1	35.88	35.75	-1.1	19,347	-0.01%	大買/大賣/
2021/06/03	27	33.41	33.1	33.96	34.60	-6.1	18,887	-0.03%
2021/06/02	43	32.20	48.1	32.39	32.60	-5.1	18,517	-0.03%
2021/06/01	2.1	30.42	3	30.27	30.40	-0.9	18,543	0.00%
2021/05/31	40.2	31.15	0	0.00	31.05	40.2	18,535	0.22%
2021/05/28	5.2	30.51	6	31.00	30.70	-0.8	18,463	0.00%
2021/05/27	4	30.18	4	30.10	29.80	0	18,434	0.00%
2021/05/26	3	29.85	10	29.23	30.20	-7	18,487	-0.04%
2021/05/25	9	29.47	18	29.27	29.40	-9	18,401	-0.05%
2021/05/24	29.1	29.75	3	29.60	29.20	26.1	18,168	0.14%
2021/05/21	16	29.36	5	29.45	29.95	11	18,022	0.06%
2021/05/20	2	29.20	7	29.41	29.00	-5	18,107	-0.03%
2021/05/19	0	0.00	5	30.05	30.30	-5	18,188	-0.03%
2021/05/18	17	28.79	0	0.00	29.40	17	18,349	0.09%
2021/05/17	20	27.15	1	27.00	27.35	19	18,188	0.10%
2021/05/14	15	28.34	6	28.83	29.20	9	17,977	0.05%
2021/05/13	10	30.66	3	29.98	29.70	7	17,710	0.04%
2021/05/12	10	35.29	28.3	35.43	32.95	-18.3	17,292	-0.11%
2021/05/11	33.5	37.46	33.1	37.58	36.60	0.4	17,010	0.00%
2021/05/10	9	38.03	24	38.13	37.55	-15	16,568	-0.09%
2021/05/07	20	36.46	116	35.35	36.85	-96	15,955	-0.60%	大賣/
2021/05/06	993	39.46	886.4	39.39	37.50	106.7	15,245	0.70%	大買/大賣/鉅額交易
2021/05/05	197	36.38	241.4	36.45	36.75	-44.4	13,431	-0.33%	大買/大賣/
2021/05/04	99	35.12	78.5	36.35	33.60	20.5	12,814	0.16%
2021/05/03	898.3	36.78	878	36.45	35.10	20.3	12,123	0.17%	大買/大賣/
2021/04/29	71	36.76	58.4	36.80	36.10	12.6	11,486	0.11%
2021/04/28	81	35.50	87.1	35.73	35.15	-6.1	10,803	-0.06%
2021/04/27	3	33.00	32.3	33.64	33.50	-29.3	10,301	-0.28%
2021/04/26	12	32.01	18	31.76	32.05	-6	10,018	-0.06%
2021/04/23	12	31.04	24	32.22	31.30	-12	9,909	-0.12%
2021/04/22	18	32.98	103.2	32.87	32.25	-85.2	9,761	-0.87%	大賣/
2021/04/21	83	31.76	3.2	31.57	32.05	79.8	9,331	0.86%
2021/04/20	49	33.64	112.2	33.55	31.95	-63.2	9,117	-0.69%	大賣/
2021/04/19	121	32.68	70.2	33.01	32.90	50.8	8,733	0.58%	大買/
2021/04/16	139.5	31.66	118.2	31.85	32.15	21.4	8,371	0.26%	大買/大賣/
2021/04/15	886	31.76	888.1	31.57	31.90	-2.1	7,622	-0.03%	大買/大賣/
2021/04/14	2	28.78	7.4	28.74	29.00	-5.4	6,970	-0.08%
2021/04/13	74	29.95	39	29.27	28.55	35	6,908	0.51%
2021/04/12	6	29.39	124	29.01	29.60	-118	6,627	-1.78%	大賣/鉅額交易
2021/04/09	6	28.33	14.4	28.22	28.05	-8.4	6,473	-0.13%
2021/04/08	1	28.90	1	29.20	28.95	0	6,338	0.00%
2021/04/07	35	29.02	2	28.93	28.95	33	6,264	0.53%
2021/04/06	78	28.76	15	28.62	28.80	63	6,217	1.01%
2021/04/01	6	28.15	0	0.00	28.15	6	6,141	0.10%
2021/03/31	1	27.90	10	28.11	28.30	-9	6,131	-0.15%
2021/03/30	6	28.44	15	28.25	28.20	-9	6,065	-0.15%
2021/03/29	0	0.00	11	28.36	28.40	-11	6,068	-0.18%
2021/03/26	5	27.88	1	28.00	27.90	4	6,077	0.07%
2021/03/25	32	28.00	5	28.05	28.05	27	6,175	0.44%
2021/03/24	10	27.05	0	0.00	27.05	10	6,118	0.16%
2021/03/23	5	27.70	0	0.00	27.40	5	6,102	0.08%
2021/03/22	5	27.00	2.9	27.23	27.40	2.1	6,102	0.03%
2021/03/19	2.2	26.85	0	0.00	26.75	2.2	6,115	0.04%
2021/03/18	1	27.80	0	0.00	27.60	1	6,037	0.02%
2021/03/17	12	28.09	11	27.80	27.80	1	6,012	0.02%
2021/03/16	0	0.00	10	28.60	28.10	-10	6,002	-0.17%
2021/03/15	12	29.69	0	0.00	29.10	12	5,992	0.20%
2021/03/12	5	29.09	31	29.14	29.45	-26	5,911	-0.44%
2021/03/11	5	28.93	29	29.00	28.60	-24	5,824	-0.41%
2021/03/10	35	28.77	17	28.62	28.80	18	5,809	0.31%
2021/03/09	14	29.02	46	28.89	29.25	-32	5,727	-0.56%
2021/03/08	12	28.49	8	28.41	28.65	4	5,635	0.07%
2021/03/05	129	29.35	135	29.36	28.70	-6	5,502	-0.11%	大買/大賣/
2021/03/04	20.3	27.82	26	27.93	28.05	-5.7	5,106	-0.11%
2021/03/03	19	27.46	35	27.70	27.40	-16	4,923	-0.32%
2021/03/02	1	27.30	3	26.75	26.35	-2	4,769	-0.04%
2021/02/26	26.6	27.49	37	27.86	27.50	-10.5	4,746	-0.22%
2021/02/25	18	27.35	13	26.70	27.35	5	4,651	0.11%
2021/02/24	12	26.38	20	26.68	26.70	-8	4,578	-0.17%
2021/02/23	64	27.35	36	26.89	27.30	28	4,517	0.62%
2021/02/22	13	25.45	62	25.64	25.75	-49	4,394	-1.12%
2021/02/19	5	25.63	13	25.62	25.95	-8	4,277	-0.19%
2021/02/18	54	25.60	70	25.57	25.45	-16	4,096	-0.39%
2021/02/17	0	0.00	10.2	23.91	23.95	-10.2	3,708	-0.28%
2021/02/04	0	0.00	2	21.58	21.60	-2	3,611	-0.06%
2021/02/03	0	0.00	4	21.05	21.05	-4	3,653	-0.11%
2021/02/02	0	0.00	11	21.45	21.25	-11	3,730	-0.29%
2021/02/01	16	21.32	24	20.90	21.20	-8	3,726	-0.21%
2021/01/29	11	19.90	0	0.00	20.00	11	3,679	0.30%
2021/01/26	0	0.00	2	20.40	20.40	-2	3,922	-0.05%
2021/01/25	0	0.00	1	20.10	20.30	-1	3,936	-0.03%
2021/01/22	0.2	19.85	0	0.00	19.85	0.2	3,971	0.01%
2021/01/21	1	20.00	0	0.00	19.70	1	4,016	0.02%
2021/01/20	1	19.65	0	0.00	19.70	1	4,071	0.02%
2021/01/19	2	20.40	0	0.00	20.45	2	4,203	0.05%
2021/01/18	0	0.00	13	20.02	20.15	-13	4,409	-0.29%
2021/01/15	1.2	20.33	0	0.00	20.30	1.2	4,465	0.03%
2021/01/12	1	21.00	0	0.00	21.10	1	4,551	0.02%
2021/01/11	10.2	21.15	10	21.20	21.35	0.2	4,580	0.00%
2021/01/06	2	20.80	0	0.00	20.85	2	4,724	0.04%
2021/01/05	1	22.30	0	0.00	22.25	1	4,694	0.02%
2020/12/31	0	0.00	1	23.20	23.30	-1	4,891	-0.02%
2020/12/30	0.3	23.20	0	0.00	23.30	0.3	5,292	0.01%
2020/12/28	0	0.00	1	22.95	22.85	-1	5,523	-0.02%
2020/12/25	0	0.00	1	23.20	23.10	-1	5,512	-0.02%
2020/12/24	0	0.00	1	23.20	23.15	-1	5,513	-0.02%
2020/12/23	0.2	22.70	0	0.00	22.70	0.2	5,526	0.00%
2020/12/22	3	23.33	1	22.65	22.65	2	5,522	0.04%
2020/12/21	8	23.25	24	23.62	24.05	-16	5,525	-0.29%
2020/12/18	1	22.40	0	0.00	22.90	1	5,473	0.02%
2020/12/17	10	22.25	0	0.00	22.30	10	5,479	0.18%
2020/12/16	0	0.00	10	22.70	22.60	-10	5,504	-0.18%
2020/12/15	10	22.20	0	0.00	22.25	10	5,530	0.18%
2020/12/11	0	0.00	10	22.90	22.15	-10	5,478	-0.18%
2020/12/09	15	22.87	0	0.00	22.55	15	5,504	0.27%
2020/12/08	0	0.00	1	23.30	23.40	-1	5,541	-0.02%
2020/12/07	2	23.58	8.5	23.48	23.40	-6.5	5,626	-0.12%
2020/12/04	7	23.33	1.4	23.15	23.35	5.6	5,658	0.10%
2020/12/03	4	22.71	0	0.00	22.65	4	5,635	0.07%
2020/12/02	2	23.00	1	23.20	22.70	1	5,729	0.02%
2020/12/01	1	22.35	1	22.75	22.85	0	5,707	0.00%
2020/11/27	1	22.65	10	22.60	22.60	-9	5,734	-0.16%
2020/11/26	0	0.00	1	22.20	22.65	-1	5,721	-0.02%
2020/11/25	1	22.45	0	0.00	22.30	1	5,798	0.02%
2020/11/23	1	22.00	0	0.00	22.05	1	5,682	0.02%
2020/11/20	0	0.00	1	22.05	22.00	-1	5,648	-0.02%
2020/11/19	1	21.80	25	22.16	21.95	-24	5,621	-0.43%
2020/11/18	0	0.00	1	21.00	21.40	-1	5,524	-0.02%
2020/11/17	2.2	21.04	13	21.06	21.05	-10.8	5,525	-0.20%
2020/11/13	0	0.00	1	20.80	20.80	-1	5,574	-0.02%
2020/11/11	14	21.28	2	20.85	21.25	12	5,553	0.22%
2020/11/10	50	20.31	41	20.37	20.35	9	5,446	0.17%
2020/11/09	0	0.00	0.8	19.55	19.55	-0.8	5,363	-0.02%
2020/11/04	4	19.70	1	20.10	19.75	3	5,244	0.06%
2020/11/02	2	20.00	0	0.00	20.30	2	5,104	0.04%
2020/10/30	6	20.43	0	0.00	20.25	6	5,073	0.12%
2020/10/29	1	20.80	0	0.00	20.90	1	5,040	0.02%
2020/10/28	5	21.00	0	0.00	21.15	5	4,983	0.10%
2020/10/27	8	21.23	1	21.50	21.50	7	4,947	0.14%
2020/10/26	187	21.96	191	22.04	22.10	-4	4,801	-0.08%	大買/大賣/
2020/10/23	2	20.88	1	20.90	20.85	1	4,586	0.02%
2020/10/22	5	20.00	0	0.00	20.00	5	4,538	0.11%
2020/10/20	1	20.55	2	20.95	20.75	-1	4,498	-0.02%
2020/10/19	0	0.00	6	20.90	20.90	-6	4,468	-0.13%
2020/10/16	8	20.32	0	0.00	20.25	8	4,423	0.18%
2020/10/15	0	0.00	49	21.04	20.55	-49	4,378	-1.12%
2020/10/14	45	21.45	4	21.10	21.45	41	4,292	0.96%
2020/10/13	5	21.34	2	20.90	21.45	3	4,260	0.07%
2020/10/12	3	21.45	14	21.12	21.00	-11	4,170	-0.26%
2020/10/08	1	21.55	3	20.97	20.90	-2	4,063	-0.05%
2020/10/07	673	21.03	672	21.05	21.20	1	3,866	0.03%	大買/大賣/
2020/10/06	130	19.44	134	19.49	19.85	-4	3,458	-0.12%	大買/大賣/
2020/10/05	0	0.00	1	18.30	18.35	-1	3,254	-0.03%
2020/09/30	1	17.60	10	17.70	17.70	-9	3,224	-0.28%
2020/09/28	0	0.00	7	17.63	17.65	-7	3,219	-0.22%
2020/09/25	2	16.88	0	0.00	16.95	2	3,212	0.06%
2020/09/24	11	17.15	2	17.20	16.75	9	3,193	0.28%
2020/09/22	1	18.30	1	18.35	18.30	0	3,029	0.00%
2020/09/21	0	0.00	8	18.96	18.90	-8	2,980	-0.27%
2020/09/18	0	0.00	1	18.85	18.80	-1	2,939	-0.03%
2020/09/16	1	18.45	0	0.00	18.25	1	2,875	0.03%
2020/09/11	1	19.10	8	19.03	18.80	-7	2,786	-0.25%
2020/09/10	59	18.95	57	19.00	19.05	2	2,659	0.08%
2020/09/09	1	18.80	30	18.57	18.85	-29	2,554	-1.14%
2020/09/08	1	18.30	0	0.00	18.30	1	2,463	0.04%
2020/09/07	0	0.00	125	18.04	18.00	-125	2,454	-5.09%	大賣/鉅額交易
2020/09/04	10	17.65	0	0.00	17.55	10	2,392	0.42%
2020/09/03	4	17.61	0	0.00	17.55	4	2,363	0.17%
2020/09/02	3	17.75	0	0.00	17.75	3	2,419	0.12%
2020/09/01	0	0.00	5	17.50	17.50	-5	2,419	-0.21%
2020/08/31	0	0.00	16	17.47	17.55	-16	2,417	-0.66%
2020/08/25	0	0.00	10	16.80	17.00	-10	2,386	-0.42%
2020/08/24	0	0.00	35	16.90	16.70	-35	2,397	-1.46%
2020/08/21	0.5	16.85	0	0.00	16.90	0.5	2,395	0.02%
2020/08/20	35	16.20	0	0.00	16.00	35	2,383	1.47%
2020/08/19	1	17.00	5	17.19	16.95	-4	2,313	-0.17%
2020/08/17	11	16.95	10	17.00	16.95	1	2,295	0.04%
2020/08/06	0	0.00	5	16.25	16.05	-5	2,359	-0.21%
2020/07/31	1	15.55	0	0.00	15.45	1	2,621	0.04%
2020/07/30	2	15.25	0	0.00	15.30	2	2,611	0.08%
2020/07/29	1	15.40	0	0.00	15.50	1	2,615	0.04%
2020/07/28	11	15.21	0	0.00	15.10	11	2,643	0.42%
2020/07/27	1	15.65	0	0.00	15.50	1	2,676	0.04%
2020/07/21	10	16.40	0	0.00	16.50	10	2,808	0.36%
2020/07/20	0	0.00	1	16.65	16.65	-1	2,874	-0.03%
2020/07/17	1	16.95	1	16.95	16.95	0	2,892	0.00%
2020/07/16	11	17.40	10	17.45	17.40	1	2,929	0.03%
2020/07/15	10	17.05	0	0.00	17.10	10	2,938	0.34%
2020/07/10	5	17.20	2	17.20	17.15	3	3,044	0.10%
2020/07/08	1	17.45	0	0.00	17.45	1	3,203	0.03%
2020/07/03	2	17.40	1	17.35	17.35	1	3,338	0.03%
2020/07/01	1	17.30	0	0.00	17.15	1	3,393	0.03%
2020/06/30	5	17.10	0	0.00	17.15	5	3,396	0.15%
2020/06/24	5	17.25	0	0.00	17.30	5	3,442	0.15%
2020/06/22	1	17.50	1	17.70	17.50	0	3,491	0.00%
2020/06/19	2	17.45	0	0.00	17.70	2	3,510	0.06%
2020/06/18	2	17.55	0	0.00	17.40	2	3,527	0.06%
2020/06/17	0	0.00	10	17.55	17.55	-10	3,549	-0.28%
2020/06/16	10	17.25	5	17.30	17.35	5	3,580	0.14%
2020/06/15	0	0.00	3	17.05	17.00	-3	3,617	-0.08%
2020/06/12	5	16.90	0	0.00	16.95	5	3,622	0.14%
2020/06/11	9	17.82	0	0.00	17.35	9	3,624	0.25%
2020/06/09	6	18.10	0	0.00	18.05	6	3,610	0.17%
2020/06/08	2	18.10	50	17.80	18.65	-48	3,549	-1.35%
2020/06/05	10	17.40	100	17.50	17.60	-90	3,464	-2.60%
2020/06/04	50	17.40	1	17.40	17.45	49	3,434	1.43%
2020/06/02	2	16.80	2	16.75	16.85	0	3,333	0.00%
2020/06/01	0	0.00	1	16.75	16.75	-1	3,312	-0.03%
2020/05/29	1	16.25	0	0.00	16.25	1	3,282	0.03%
2020/05/28	0.2	16.65	2	16.80	16.70	-1.9	3,240	-0.06%
2020/05/27	1	16.75	0	0.00	16.70	1	3,230	0.03%
2020/05/20	0	0.00	2	16.60	16.60	-2	3,109	-0.06%
2020/05/19	3	16.92	3	17.15	16.75	0	3,072	0.00%
2020/05/18	0	0.00	5	16.42	16.35	-5	2,971	-0.17%
2020/05/13	0	0.00	7	16.49	16.65	-7	2,891	-0.24%
2020/05/12	2	16.58	0	0.00	16.60	2	2,850	0.07%
2020/05/11	7	17.02	2	17.00	17.00	5	2,791	0.18%
2020/05/08	6	17.10	112	17.10	16.80	-106	2,712	-3.91%	大賣/鉅額交易
2020/05/07	1	15.90	30	15.88	16.10	-29	2,564	-1.13%
2020/05/06	30	16.13	0	0.00	16.00	30	2,523	1.19%
2020/05/05	1	15.95	0	0.00	15.95	1	2,496	0.04%
2020/05/04	56	15.79	0	0.00	15.70	56	2,468	2.27%
2020/04/30	0	0.00	1	16.30	16.25	-1	2,429	-0.04%
2020/04/29	3	16.18	0	0.00	16.25	3	2,376	0.13%
2020/04/28	0	0.00	1	15.80	15.95	-1	2,312	-0.04%
2020/04/27	1	15.20	0	0.00	15.45	1	2,283	0.04%
2020/04/24	1	15.00	0	0.00	14.90	1	2,210	0.05%
2020/04/22	0	0.00	2	14.70	14.85	-2	2,062	-0.10%
2020/04/21	9	15.17	1	15.55	15.05	8	2,023	0.40%
2020/04/20	0	0.00	3	15.85	15.85	-3	1,944	-0.15%
2020/04/17	13	16.22	0	0.00	16.10	13	1,898	0.68%
2020/04/16	1	16.20	2	16.45	16.30	-1	1,847	-0.05%
2020/04/15	6	16.42	0	0.00	16.55	6	1,800	0.33%
2020/04/13	203	17.09	3	16.45	16.30	200	1,730	11.56%	大買/鉅額交易
2020/04/08	103	15.11	0	0.00	15.35	103	1,460	7.05%	大買/鉅額交易
2020/04/07	11	14.90	0	0.00	14.85	11	1,391	0.79%
2020/04/01	2	14.30	0	0.00	14.50	2	1,306	0.15%
2020/03/27	10	14.45	30	14.42	14.55	-20	1,236	-1.62%
2020/03/26	20	14.05	0	0.00	14.15	20	1,187	1.68%
2020/03/25	2	14.20	10	14.20	14.15	-8	1,192	-0.67%
2020/03/23	11	13.02	0	0.00	12.90	11	1,142	0.96%
2020/03/20	13	13.87	0	0.00	14.00	13	1,106	1.18%
2020/03/19	0	0.00	2	14.40	13.55	-2	1,057	-0.19%
2020/03/17	5	16.30	0	0.00	15.85	5	1,027	0.49%
2020/03/16	5	17.20	0	0.00	17.25	5	1,026	0.49%
2020/03/13	20	17.25	5	17.20	17.80	15	1,040	1.44%
2020/03/12	1	19.20	0	0.00	19.10	1	1,037	0.10%
2020/03/10	0	0.00	6	20.01	20.25	-6	1,055	-0.57%
2020/03/09	10	20.85	2	20.90	20.65	8	1,041	0.77%
2020/03/06	1	21.40	0	0.00	21.45	1	1,023	0.10%
2020/03/05	1	21.60	0	0.00	21.55	1	1,025	0.10%
2020/03/03	0	0.00	1	21.45	21.35	-1	1,049	-0.10%
2020/03/02	0	0.00	6	21.05	21.15	-6	1,069	-0.56%
2020/02/27	0	0.00	5	21.55	21.45	-5	1,119	-0.45%
2020/02/25	0	0.00	1	21.70	21.70	-1	1,173	-0.09%
2020/02/24	0	0.00	11	22.00	21.95	-11	1,178	-0.93%
2020/02/20	0	0.00	3	22.30	22.30	-3	1,190	-0.25%
2020/02/18	0	0.00	0.2	22.05	22.05	-0.2	1,238	-0.01%
2020/02/17	0	0.00	1	22.05	22.00	-1	1,249	-0.08%
2020/02/10	1	21.55	1	21.75	21.55	0	1,347	0.00%
2020/02/03	0	0.00	16	22.24	22.10	-16	1,403	-1.14%
2020/01/30	4	23.24	10	23.00	23.00	-6	1,381	-0.43%
2020/01/17	0	0.00	0	24.10	24.10	0	1,344	0.00%
2020/01/10	1	23.95	15	23.95	23.95	-14	1,475	-0.95%
2020/01/09	8	23.91	0	0.00	23.90	8	1,488	0.54%
2020/01/08	4	23.83	11	23.90	23.80	-7	1,491	-0.47%
2020/01/07	1	23.90	0	0.00	23.90	1	1,480	0.07%
2020/01/06	1	24.05	0	0.00	24.10	1	1,468	0.07%
2020/01/03	2	24.10	0	0.00	24.10	2	1,470	0.14%
2020/01/02	1	24.10	0	0.00	24.10	1	1,470	0.07%
2019/12/30	0	0.00	5	24.15	24.15	-5	1,492	-0.34%
2019/12/27	0	0.00	8.8	24.15	24.20	-8.8	1,492	-0.59%
2019/12/25	3	24.05	0	0.00	24.05	3	1,523	0.20%
2019/12/23	6	24.10	0	0.00	24.15	6	1,574	0.38%
2019/12/20	5	24.06	10	24.05	24.00	-5	1,578	-0.32%
2019/12/19	3	24.15	0	0.00	24.15	3	1,554	0.19%
2019/12/13	1	24.05	0	0.00	24.10	1	1,582	0.06%
2019/12/12	1	24.00	0	0.00	24.20	1	1,578	0.06%
2019/12/11	1	24.00	0	0.00	24.05	1	1,561	0.06%
2019/12/09	7	23.95	0	0.00	24.00	7	1,478	0.47%
2019/12/06	5	24.16	0	0.00	24.10	5	1,423	0.35%
2019/12/05	0	0.00	2	24.23	24.35	-2	1,385	-0.14%
2019/11/27	0	0.00	2	25.10	24.90	-2	1,464	-0.14%
2019/11/26	0	0.00	1	24.90	25.10	-1	1,480	-0.07%
2019/11/25	0	0.00	10	24.71	24.80	-10	1,440	-0.69%
2019/11/18	5	24.04	0	0.00	24.00	5	1,477	0.34%
2019/11/13	3	23.87	0	0.00	23.95	3	1,474	0.20%
2019/11/11	2	24.03	0	0.00	24.00	2	1,486	0.13%
2019/11/07	1	24.25	1	24.50	24.30	0	1,483	0.00%
2019/11/06	2	24.50	0	0.00	24.65	2	1,454	0.14%
2019/11/05	2	24.55	1	24.75	24.65	1	1,440	0.07%
2019/11/04	2	24.30	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%
2019/10/28	1	24.45	1	24.50	24.45	0	1,436	0.00%
2019/10/23	15	24.33	0	0.00	24.35	15	1,411	1.06%
2019/10/21	4	24.95	0	0.00	24.80	4	1,389	0.29%
2019/10/18	0	0.00	4	25.45	25.45	-4	1,345	-0.30%
2019/10/08	1	24.00	0	0.00	24.05	1	1,344	0.07%
2019/10/04	0	0.00	10	23.95	24.00	-10	1,317	-0.76%
2019/10/02	2	24.05	0	0.00	24.05	2	1,298	0.15%
2019/10/01	16	24.08	0	0.00	24.15	16	1,284	1.25%
2019/09/25	0	0.00	2	25.05	25.15	-2	1,206	-0.17%
2019/09/23	2	25.30	0	0.00	25.30	2	1,188	0.17%
2019/09/20	0	0.00	10	25.05	25.25	-10	1,176	-0.85%
2019/09/19	10	25.08	0	0.00	25.10	10	1,158	0.86%
2019/09/18	0	0.00	1	25.00	25.05	-1	1,144	-0.09%
2019/09/17	0	0.00	1	24.80	24.70	-1	1,127	-0.09%
2019/09/16	0.5	24.80	8	24.69	24.80	-7.5	1,119	-0.67%
2019/09/12	1	24.40	0	0.00	24.45	1	1,104	0.09%
2019/09/10	1	24.35	2	24.35	24.45	-1	1,101	-0.09%
2019/09/09	1	24.55	0	0.00	24.55	1	1,097	0.09%
2019/09/06	0	0.00	1	24.70	24.75	-1	1,080	-0.09%
2019/09/05	2	24.18	1	24.20	24.20	1	1,053	0.09%
2019/08/30	15	23.95	0	0.00	23.85	15	1,006	1.49%
2019/08/29	2	24.70	0	0.00	24.95	2	950	0.21%
2019/08/28	2	24.70	0	0.00	24.60	2	912	0.22%
2019/08/27	11	24.94	0	0.00	24.75	11	887	1.24%
2019/08/26	1	24.90	0	0.00	24.90	1	868	0.12%
2019/08/19	0	0.00	2	24.95	25.00	-2	766	-0.26%
2019/08/15	1	24.85	0	0.00	24.60	1	734	0.14%
2019/08/13	2	24.98	0	0.00	24.95	2	692	0.29%
2019/08/07	1	25.40	0	0.00	25.40	1	663	0.15%
2019/08/06	0	0.00	4	25.60	25.45	-4	670	-0.60%
2019/07/18	3	27.57	0	0.00	27.45	3	644	0.47%
2019/07/17	2	27.78	13	27.80	27.75	-11	641	-1.72%
2019/07/16	7	28.00	0	0.00	27.95	7	652	1.07%
2019/07/15	15	28.30	0	0.00	28.30	15	660	2.27%
2019/07/08	0	0.00	0.2	27.60	27.60	-0.2	798	-0.02%
2019/07/04	10	27.70	0	0.00	27.80	10	803	1.25%
2019/07/01	1	27.70	0	0.00	27.75	1	817	0.12%
2019/06/25	0	0.00	1	27.70	27.65	-1	840	-0.12%
2019/06/24	0	0.00	2	27.88	27.75	-2	844	-0.24%
2019/06/19	3	27.47	0	0.00	27.50	3	852	0.35%
2019/06/14	1	27.25	5	27.35	27.25	-4	872	-0.46%
2019/06/12	0	0.00	0.9	27.40	27.45	-0.9	1,012	-0.09%
2019/05/09	1	28.20	0	0.00	28.25	1	1,040	0.10%
2019/04/25	0	0.00	1	28.70	28.75	-1	967	-0.10%
2019/04/24	0	0.00	1	29.15	28.85	-1	962	-0.10%
2019/04/23	1	29.00	0	0.00	29.15	1	949	0.11%
2019/04/19	2	28.95	1	28.90	28.90	1	922	0.11%
2019/04/18	6	29.11	0	0.00	29.10	6	904	0.66%
2019/04/17	10	28.80	1	28.75	28.95	9	864	1.04%
2019/04/16	0	0.00	6	28.65	28.30	-6	809	-0.74%
2019/04/12	1	27.30	0	0.00	27.40	1	746	0.13%
2019/04/10	0	0.00	1	27.35	27.60	-1	740	-0.14%
2019/04/08	1	27.35	0	0.00	27.45	1	727	0.14%
2019/03/21	0	0.00	5	27.30	27.40	-5	637	-0.78%
2019/03/18	1	27.20	0	0.00	27.25	1	610	0.16%
2019/03/14	3	27.90	0	0.00	27.90	3	469	0.64%
2019/03/13	1	28.45	0	0.00	28.10	1	463	0.22%
2019/03/12	1	28.70	0	0.00	28.50	1	455	0.22%
2019/03/11	10	28.61	0	0.00	28.95	10	436	2.29%
2019/03/08	1	27.90	0	0.00	28.15	1	404	0.25%
2019/03/07	1	28.10	0	0.00	28.00	1	410	0.24%
2019/02/18	0.1	27.85	0	0.00	27.85	0.1	416	0.02%
2019/02/13	1	28.00	0	0.00	27.90	1	416	0.24%
2019/01/25	1	28.00	0	0.00	28.25	1	405	0.25%
2019/01/17	0	0.00	1	28.20	28.25	-1	416	-0.24%
2018/12/19	1	27.50	0	0.00	27.65	1	710	0.14%
2018/12/14	0.9	28.00	0	0.00	27.70	0.9	822	0.11%
2018/12/04	0	0.00	1	27.80	27.75	-1	869	-0.12%
2018/11/28	1	26.90	0	0.00	27.15	1	841	0.12%
2018/11/27	10	26.85	0	0.00	26.70	10	833	1.20%
2018/11/19	7	27.80	1	28.00	28.00	6	814	0.74%
2018/11/16	2	28.38	1	28.40	28.35	1	811	0.12%
2018/11/09	2	29.00	0	0.00	28.80	2	816	0.25%
2018/10/30	0	0.00	1	28.10	28.10	-1	831	-0.12%
2018/10/25	0	0.00	2	28.45	28.40	-2	828	-0.24%
2018/10/19	0	0.00	2	29.85	30.00	-2	807	-0.25%
2018/10/15	1	30.20	0	0.00	30.50	1	782	0.13%
2018/10/11	0	0.00	1	30.90	30.95	-1	755	-0.13%
2018/10/09	1	33.00	0	0.00	33.20	1	738	0.14%
2018/10/05	1	33.40	0	0.00	33.25	1	725	0.14%
2018/10/03	0	0.00	4	34.05	33.55	-4	695	-0.58%
2018/10/02	9	34.92	14	34.90	34.60	-5	669	-0.75%
2018/10/01	1	35.00	1	34.80	34.75	0	668	0.00%
2018/09/28	0	0.00	4	33.75	33.90	-4	645	-0.62%
2018/09/27	0	0.00	6	34.30	34.45	-6	626	-0.96%
2018/09/25	4	34.10	3	34.30	34.40	1	600	0.17%
2018/09/19	0	0.00	1	32.10	31.80	-1	534	-0.19%
2018/09/13	0	0.00	16	31.72	31.60	-16	530	-3.01%
2018/08/31	0	0.00	6	31.83	32.00	-6	512	-1.17%
2018/08/28	3	31.80	0	0.00	31.80	3	511	0.59%
2018/08/24	0	0.00	6	31.24	31.30	-6	523	-1.15%
2018/08/23	4	31.19	0	0.00	31.25	4	551	0.73%
2018/08/22	5	31.15	0	0.00	30.85	5	554	0.90%
2018/08/21	0	0.00	2	30.75	31.05	-2	543	-0.37%
2018/08/17	2	31.05	0	0.00	31.05	2	549	0.36%
2018/08/14	0	0.00	2	31.68	31.65	-2	569	-0.35%
2018/07/03	0	0.00	5	31.75	31.55	-5	802	-0.62%
2018/06/14	0	0.00	8	31.70	31.75	-8	869	-0.92%
2018/05/28	5	30.95	0	0.00	30.95	5	925	0.54%
2018/05/24	0	0.00	1	31.55	31.65	-1	927	-0.11%
2018/05/23	1	32.60	5	32.85	32.30	-4	919	-0.44%
2018/05/21	0	0.00	11	33.26	32.70	-11	919	-1.20%
2018/05/16	1	32.20	0	0.00	32.20	1	954	0.10%
2018/05/14	1	32.40	10	32.40	31.90	-9	995	-0.90%
2018/05/11	3	31.67	0	0.00	32.00	3	988	0.30%
2018/05/10	3	30.20	0	0.00	30.20	3	939	0.32%
2018/05/09	0	0.00	1	30.00	29.95	-1	945	-0.11%
2018/04/25	0	0.00	1.3	30.10	30.10	-1.3	1,046	-0.12%
2018/04/02	5	30.43	0	0.00	30.30	5	1,325	0.38%
2018/03/31	0	0.00	5	30.46	30.60	-5	1,352	-0.37%
2018/03/27	2	29.53	0	0.00	29.50	2	1,380	0.14%
2018/03/23	3	29.60	1	29.35	29.65	2	1,396	0.14%
2018/03/21	1	30.85	0	0.00	30.80	1	1,393	0.07%
2018/03/19	1	31.50	0	0.00	31.45	1	1,395	0.07%
2018/03/14	0	0.00	1	32.20	32.55	-1	1,420	-0.07%
2018/03/05	0	0.00	2	31.90	31.90	-2	1,594	-0.13%
2018/03/02	2	32.20	0	0.00	32.20	2	1,659	0.12%
2018/03/01	3	33.00	0	0.00	33.10	3	1,757	0.17%
2018/02/27	0	0.00	1	33.15	33.05	-1	1,762	-0.06%
2018/02/21	0	0.00	1	32.55	32.60	-1	1,805	-0.06%
2018/02/12	0	0.00	2	31.65	31.65	-2	1,796	-0.11%
2018/02/09	22	31.05	0	0.00	31.40	22	1,789	1.23%
2018/02/08	13	32.70	0	0.00	32.90	13	1,767	0.74%
2018/02/06	1	33.00	0	0.00	32.40	1	1,809	0.06%
2018/02/05	31	34.94	0	0.00	35.00	31	1,824	1.70%
2018/02/01	2	35.80	0	0.00	35.75	2	1,833	0.11%
2018/01/31	2	35.00	2	35.43	35.85	0	1,828	0.00%
2018/01/30	21	34.90	0	0.00	34.80	21	1,811	1.16%
2018/01/29	20	35.20	0	0.00	35.20	20	1,799	1.11%
2018/01/24	1	35.60	1	35.20	35.45	0	1,754	0.00%
2018/01/23	5	36.27	24	36.16	35.80	-19	1,735	-1.09%
2018/01/10	0	0.00	31.4	37.24	37.00	-31.4	1,659	-1.89%
2018/01/09	0	0.00	2	37.78	37.85	-2	1,627	-0.12%
2018/01/04	0	0.00	2	37.65	37.55	-2	1,597	-0.13%
2018/01/02	5	37.30	8	37.28	37.50	-3	1,592	-0.19%