台橡 (2103)-元大-中和券商分點個股進出

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
21.60
漲跌
▼0.40
漲幅
-1.82%
成交量
1,687張
產業
上市橡膠類股
466人加入追蹤

立即追蹤
本地時間:14:30(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－元大-中和券商分點個股進出

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

元大-中和券商分點個股進出
元大-中和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
2024/12/13	0	0.00	35	21.62	21.60	-35	1,915	-1.83%
2024/12/12	0	0.00	11	22.00	22.00	-11	1,897	-0.58%
2024/12/11	0	0.00	2	22.10	22.15	-2	1,888	-0.11%
2024/12/09	0	0.00	1	22.15	22.10	-1	1,876	-0.05%
2024/12/05	56	22.45	14	22.38	22.35	42	1,853	2.27%
2024/12/03	1	22.85	0	0.00	22.90	1	1,865	0.05%
2024/12/02	0	0.00	2	22.70	22.70	-2	1,857	-0.11%
2024/11/29	7	22.78	0	0.00	22.85	7	1,845	0.38%
2024/11/14	8	23.05	0	0.00	23.10	8	1,791	0.45%
2024/11/13	1	23.65	0	0.00	23.65	1	1,765	0.06%
2024/11/06	2	24.43	0	0.00	24.20	2	1,809	0.11%
2024/11/05	1	24.75	0	0.00	24.80	1	1,778	0.06%
2024/11/01	0	0.00	15	24.35	24.70	-15	1,857	-0.81%
2024/10/25	2	23.80	0	0.00	23.70	2	1,737	0.12%
2024/10/15	1	24.35	0	0.00	24.35	1	1,863	0.05%
2024/10/14	2	24.95	0	0.00	24.60	2	1,881	0.11%
2024/10/08	0	0.00	20	25.45	25.35	-20	1,819	-1.10%
2024/10/04	3	23.82	0	0.00	23.85	3	1,549	0.19%
2024/09/25	1	23.25	1.3	23.11	23.15	-0.3	1,596	-0.02%
2024/09/19	0	0.00	1	22.90	22.95	-1	1,638	-0.06%
2024/09/04	3	22.20	0	0.00	21.95	3	1,798	0.17%
2024/08/13	0	22.89	2	22.58	22.45	-2	1,955	-0.10%
2024/08/07	2	22.00	0	0.00	22.25	2	1,907	0.10%
2024/08/05	20	21.50	0	0.00	20.75	20	1,868	1.07%
2024/07/31	1	22.80	0	0.00	22.75	1	1,803	0.06%
2024/07/05	0.1	23.55	0	0.00	23.50	0.1	1,878	0.01%
2024/07/03	1	23.65	0	0.00	23.65	1	1,870	0.05%
2024/06/06	2	24.18	0	0.00	23.80	2	1,682	0.12%
2024/06/05	0	0.00	2	24.10	24.20	-2	1,677	-0.12%
2024/05/31	0	0.00	10	23.90	24.00	-10	1,712	-0.58%
2024/05/29	2	23.88	0	0.00	23.95	2	1,717	0.12%
2024/05/27	2	23.68	2	23.65	23.65	0	1,709	0.00%
2024/05/24	0	23.85	0	0.00	23.85	0	1,686	0.00%
2024/05/23	1	23.95	0	0.00	24.00	1	1,677	0.06%
2024/05/16	1	24.70	0	0.00	24.70	1	1,682	0.06%
2024/05/13	0	0.00	1	24.30	24.50	-1	1,654	-0.06%
2024/05/02	0	0.00	0	24.70	24.70	0	1,574	0.00%
2024/04/22	0	0.00	3	24.65	24.60	-3	1,412	-0.21%
2024/04/17	3	24.60	0.1	24.55	24.60	2.9	1,270	0.23%
2024/04/16	1	23.80	0	0.00	23.60	1	1,223	0.08%
2024/04/10	0	0.00	34	24.00	24.00	-34	1,086	-3.13%
2024/04/02	1	23.40	0	0.00	23.35	1	999	0.10%
2024/03/28	0	23.50	0	0.00	23.30	0	974	0.00%
2024/03/27	0	0.00	0.1	23.45	23.55	-0.1	971	-0.01%
2024/03/20	0	0.00	1	23.30	23.40	-1	958	-0.10%
2024/03/19	0	0.00	0	23.35	23.25	0	943	0.00%
2024/03/14	0	23.05	10	22.95	22.95	-10	880	-1.14%
2024/03/04	10	22.94	0	0.00	22.85	10	793	1.26%
2024/02/16	1	22.90	0	0.00	22.90	1	667	0.15%
2024/02/01	1	22.35	0	0.00	22.40	1	646	0.15%
2024/01/30	0	0.00	1	22.10	22.10	-1	644	-0.16%
2024/01/24	2	22.45	0	0.00	22.40	2	595	0.34%
2024/01/22	0.3	22.39	0	0.00	22.15	0.3	583	0.05%
2024/01/16	30	22.95	0	0.00	22.95	30	527	5.69%
2024/01/02	0	0.00	11	24.35	24.35	-11	601	-1.83%
2023/12/29	0	0.00	24	24.16	24.10	-24	594	-4.03%
2023/12/28	1	24.15	10	24.30	24.30	-9	604	-1.49%
2023/12/26	0	0.00	10	24.30	24.30	-10	604	-1.65%
2023/12/22	0	0.00	10	24.00	23.95	-10	600	-1.67%
2023/12/15	20	24.33	0	0.00	24.50	20	597	3.35%
2023/11/27	5	24.30	6	24.20	24.30	-1	651	-0.15%
2023/11/24	0	0.00	14	24.26	24.25	-14	651	-2.15%
2023/11/22	0	0.00	1	24.30	24.35	-1	649	-0.15%
2023/11/21	1	24.10	0	24.10	24.15	1	652	0.15%
2023/11/20	0	0.00	0	24.20	23.95	0	652	0.00%
2023/11/16	0.1	24.00	0	0.00	24.20	0.1	647	0.02%
2023/10/31	0	0.00	10	22.90	22.90	-10	783	-1.28%
2023/10/27	0	0.00	2.5	23.06	23.00	-2.5	810	-0.31%
2023/10/25	0	0.00	2	23.05	23.00	-2	825	-0.24%
2023/10/06	1	23.50	0	0.00	23.60	1	803	0.12%
2023/09/26	0	0.00	3	23.80	23.75	-3	863	-0.35%
2023/09/20	0	0.00	0	24.70	24.55	0	901	0.00%
2023/09/15	0	0.00	4	23.99	24.15	-4	916	-0.44%
2023/09/07	0	0.00	1.2	24.32	24.30	-1.2	992	-0.12%
2023/08/24	0	0.00	1	23.20	23.15	-1	1,183	-0.08%
2023/08/23	0	0.00	1	23.30	23.30	-1	1,219	-0.08%
2023/08/21	0	0.00	4	23.39	23.75	-4	1,321	-0.30%
2023/08/17	0	0.00	2	23.08	23.15	-2	1,357	-0.15%
2023/08/15	0	0.00	5	23.47	23.50	-5	1,361	-0.37%
2023/08/08	0	0.00	1	24.35	24.35	-1	1,370	-0.07%
2023/08/07	0	0.00	1	24.50	24.65	-1	1,388	-0.07%
2023/08/01	0	0.00	5	25.00	25.10	-5	1,364	-0.37%
2023/07/28	1	25.20	0	0.00	25.25	1	1,383	0.07%
2023/07/25	0	0.00	1	24.80	24.85	-1	1,392	-0.07%
2023/07/24	40	25.00	3	24.82	24.85	37	1,406	2.63%
2023/07/13	0	0.00	8	25.24	25.20	-8	1,428	-0.56%
2023/07/11	0	0.00	3	25.32	25.25	-3	1,425	-0.21%
2023/07/07	0	0.00	5	25.05	25.30	-5	1,407	-0.36%
2023/07/06	0	0.00	5	25.27	25.25	-5	1,397	-0.36%
2023/07/03	31	25.80	4	25.81	25.80	27	1,365	1.98%
2023/06/29	10	25.75	0	0.00	25.60	10	1,363	0.73%
2023/06/27	0	0.00	10	26.70	26.75	-10	1,343	-0.74%
2023/06/26	0	0.00	26	26.70	26.65	-26	1,330	-1.95%
2023/06/21	0	0.00	20	26.83	26.85	-20	1,329	-1.50%
2023/06/20	0	0.00	55	26.77	26.75	-55	1,330	-4.13%
2023/06/19	40	26.70	5	26.72	26.70	35	1,327	2.64%
2023/06/16	0	0.00	23	26.83	26.90	-23	1,306	-1.76%
2023/06/15	22	26.22	0	0.00	26.25	22	1,272	1.73%
2023/06/13	0	0.00	3	26.15	26.25	-3	1,434	-0.21%
2023/06/12	0	0.00	17	26.06	26.15	-17	1,444	-1.18%
2023/06/09	1	26.20	0	0.00	26.15	1	1,472	0.07%
2023/06/07	0	0.00	9	26.19	26.15	-9	1,607	-0.56%
2023/06/06	3	26.05	0	0.00	26.05	3	1,609	0.19%
2023/06/05	7	25.89	0	0.00	26.05	7	1,613	0.43%
2023/06/02	3	25.65	2	25.60	25.65	1	1,593	0.06%
2023/06/01	1	25.30	0	0.00	25.55	1	1,578	0.06%
2023/05/31	21	25.39	0	0.00	25.50	21	1,557	1.35%
2023/05/30	22	25.49	0	0.00	25.40	22	1,523	1.44%
2023/05/29	10	25.90	0	0.00	25.80	10	1,485	0.67%
2023/05/25	7	26.21	1	26.40	26.10	6	1,426	0.42%
2023/05/22	1	26.50	0	0.00	26.55	1	1,354	0.07%
2023/05/12	45	26.70	1	26.60	26.30	44	1,374	3.20%
2023/05/11	45	26.70	1	26.60	26.45	44	1,392	3.16%
2023/04/27	20	27.55	10	27.55	27.55	10	1,649	0.61%
2023/04/19	0	0.00	2	28.00	28.00	-2	1,608	-0.12%
2023/04/17	30	28.25	3	28.15	28.15	27	1,623	1.66%
2023/04/14	0	0.00	2	28.25	28.25	-2	1,621	-0.12%
2023/04/12	0.1	28.25	3	28.25	28.25	-2.9	1,620	-0.18%
2023/04/06	0	0.00	2	28.00	28.00	-2	1,628	-0.12%
2023/03/21	2	27.53	0	0.00	27.55	2	1,649	0.12%
2023/03/20	1	27.65	0	0.00	27.45	1	1,674	0.06%
2023/03/17	1	27.00	0	0.00	28.15	1	1,651	0.06%
2023/03/16	1	26.75	0	0.00	26.90	1	1,515	0.07%
2023/03/15	4	27.40	0	0.00	27.45	4	1,493	0.27%
2023/03/13	3	27.30	0	0.00	27.45	3	1,502	0.20%
2023/03/10	13	28.08	0	0.00	27.85	13	1,449	0.90%
2023/03/08	2	29.55	2	29.60	29.65	0	1,383	0.00%
2023/03/07	1.1	29.55	3	29.65	29.60	-1.9	1,374	-0.14%
2023/03/06	2	29.45	5	29.40	29.35	-3	1,362	-0.22%
2023/03/01	1	28.65	0	0.00	28.75	1	1,325	0.08%
2023/02/23	1	29.25	0	0.00	29.20	1	1,287	0.08%
2023/02/22	1	28.80	0	0.00	29.10	1	1,279	0.08%
2023/02/16	2	28.65	1	28.90	28.80	1	1,273	0.08%
2023/02/15	1	29.35	0	0.00	29.25	1	1,247	0.08%
2023/02/14	0	0.00	0	29.10	29.45	0	1,250	0.00%
2023/02/10	8	28.87	0	0.00	28.70	8	1,251	0.64%
2023/02/09	4	29.34	0	29.60	29.10	4	1,243	0.32%
2023/02/08	0.4	30.00	0	0.00	29.75	0.4	1,215	0.04%
2023/02/06	0	0.00	25	30.15	29.90	-25	1,096	-2.28%
2023/02/03	0	0.00	25	29.85	29.60	-25	1,007	-2.48%
2023/01/30	0	0.00	1	28.20	28.10	-1	863	-0.12%
2023/01/06	1	27.80	0	0.00	27.60	1	921	0.11%
2022/12/26	18	27.04	0	0.00	27.05	18	942	1.91%
2022/12/23	2	26.90	0	0.00	26.95	2	948	0.21%
2022/12/13	0	0.00	4	27.99	27.85	-4	963	-0.42%
2022/12/12	0	0.00	10	28.06	28.20	-10	947	-1.05%
2022/12/09	0	0.00	0.1	27.30	27.50	-0.1	927	-0.01%
2022/12/06	9	27.63	0	0.00	27.45	9	922	0.98%
2022/12/05	2	27.93	0	0.00	28.10	2	900	0.22%
2022/12/02	1	27.20	0	0.00	27.40	1	867	0.12%
2022/12/01	2	27.45	0	0.00	27.55	2	870	0.23%
2022/11/30	10	27.60	10	27.63	27.60	0	857	0.00%
2022/11/29	27	27.02	2	27.20	27.20	25	841	2.97%
2022/11/28	1	26.75	0	0.00	26.85	1	839	0.12%
2022/11/25	9	26.84	0	0.00	26.80	9	852	1.06%
2022/11/24	0	0.00	1	26.60	26.65	-1	864	-0.12%
2022/11/22	0	0.00	4	26.40	26.40	-4	879	-0.45%
2022/11/14	1	26.95	0	0.00	26.95	1	908	0.11%
2022/09/26	2	26.00	0	0.00	26.20	2	1,369	0.15%
2022/09/22	10	27.45	0	0.00	27.25	10	1,416	0.71%
2022/09/15	10	28.15	0	0.00	28.25	10	1,487	0.67%
2022/08/30	1	28.35	0	0.00	28.30	1	1,720	0.06%
2022/08/26	0	29.25	0.1	29.25	28.90	0	1,715	0.00%
2022/08/22	0.1	28.20	0.1	28.20	28.25	0	1,720	0.00%
2022/08/09	32.1	27.32	32.1	27.52	27.40	-0.1	1,727	0.00%
2022/07/19	0	25.40	0	0.00	25.35	0	1,840	0.00%
2022/07/18	0.1	27.80	0.1	27.80	28.10	0	1,766	0.00%
2022/07/15	0.1	27.00	0.7	27.00	27.00	-0.6	1,710	-0.03%
2022/07/07	1	28.05	1	28.45	28.40	0	1,754	0.00%
2022/07/06	1	28.45	1	28.40	28.25	0	1,774	0.00%
2022/06/23	0	0.00	2	30.30	30.35	-2	1,870	-0.11%
2022/06/21	2	31.15	2	32.15	31.95	0	1,846	0.00%
2022/06/16	0	0.00	1	31.80	31.20	-1	1,813	-0.06%
2022/06/06	0	0.00	40	30.50	30.60	-40	2,061	-1.94%
2022/06/02	10	30.65	0	0.00	30.55	10	2,134	0.47%
2022/06/01	1	30.15	0	0.00	30.15	1	2,217	0.05%
2022/05/24	0	0.00	14	29.90	29.80	-14	2,459	-0.57%
2022/05/23	0	0.00	10	30.14	30.10	-10	2,468	-0.41%
2022/05/19	0	0.00	11	29.31	29.65	-11	2,629	-0.42%
2022/05/13	10	29.08	0	0.00	29.25	10	2,841	0.35%
2022/05/11	31	29.30	1	29.10	29.00	30	2,876	1.04%
2022/05/09	3	29.67	0	0.00	29.65	3	2,956	0.10%
2022/04/29	1	31.95	1	31.95	32.20	0	3,179	0.00%
2022/04/20	3	32.97	1	33.00	33.00	2	3,381	0.06%
2022/04/19	5	31.75	0	0.00	32.25	5	3,375	0.15%
2022/04/18	1	31.95	21	31.63	31.30	-20	3,385	-0.59%
2022/04/15	40	32.90	0	0.00	32.50	40	3,484	1.15%
2022/03/29	1.3	34.59	1	34.35	34.35	0.3	4,963	0.01%
2022/03/25	20	34.60	0	0.00	34.55	20	6,292	0.32%
2022/03/24	1	34.25	1	34.45	34.45	0	6,985	0.00%
2022/03/22	1	34.50	0	0.00	34.55	1	7,612	0.01%
2022/03/18	0	0.00	2	34.35	34.10	-2	7,730	-0.03%
2022/03/15	53	33.83	96	33.56	33.60	-43	7,725	-0.56%
2022/03/14	44	34.64	0	0.00	34.45	44	7,762	0.57%
2022/03/11	1.5	34.27	0	0.00	34.20	1.5	7,854	0.02%
2022/03/09	0	0.00	20	34.05	33.85	-20	7,905	-0.25%
2022/03/08	25	33.10	2	33.15	32.80	23	7,891	0.29%
2022/03/04	1	34.95	0	0.00	35.00	1	7,787	0.01%
2022/03/02	1	35.45	1	35.20	35.15	0	7,793	0.00%
2022/03/01	2	35.50	0	0.00	35.65	2	7,769	0.03%
2022/02/25	1	35.05	1	35.30	35.20	0	7,762	0.00%
2022/02/24	4	35.65	0	0.00	35.20	4	7,744	0.05%
2022/02/22	11	35.57	0	0.00	35.55	11	7,703	0.14%
2022/02/21	24	35.88	1	35.80	36.05	23	7,652	0.30%
2022/02/18	8	35.87	0	0.00	35.85	8	7,626	0.10%
2022/02/14	0	0.00	1	37.50	37.45	-1	7,768	-0.01%
2022/02/09	1	39.30	0	0.00	39.30	1	7,906	0.01%
2022/02/07	0	0.00	4	37.90	37.70	-4	7,959	-0.05%
2022/01/26	1	37.10	0	0.00	37.10	1	7,933	0.01%
2022/01/25	4	37.70	0	0.00	37.75	4	7,908	0.05%
2022/01/24	0	0.00	0.2	38.55	38.55	-0.2	7,861	0.00%
2022/01/17	2	37.63	0	0.00	37.55	2	7,741	0.03%
2022/01/12	15	38.57	0	0.00	38.35	15	7,810	0.19%
2022/01/11	0	37.80	0	0.00	37.80	0	7,822	0.00%
2022/01/10	8	38.45	0	0.00	38.15	8	7,895	0.10%
2022/01/07	0	0.00	1	39.55	39.70	-1	7,741	-0.01%
2022/01/06	4	39.46	0	0.00	39.15	4	7,681	0.05%
2022/01/05	1	38.85	16	39.20	38.80	-15	7,592	-0.20%
2022/01/04	0	0.00	1	39.45	39.30	-1	7,498	-0.01%
2021/12/30	2	40.80	2	40.40	40.40	0	7,362	0.00%
2021/12/29	7	42.61	20	42.35	42.05	-13	7,150	-0.18%
2021/12/28	0.7	41.50	1	41.10	41.30	-0.3	6,705	0.00%
2021/12/27	2	41.25	1	41.25	41.25	1	6,676	0.01%
2021/12/24	1	40.54	3	40.72	40.50	-2	6,601	-0.03%
2021/12/23	0	0.00	4	41.40	41.55	-4	6,458	-0.06%
2021/12/22	2	41.35	1.5	41.57	41.55	0.5	6,345	0.01%
2021/12/21	23	41.89	16	41.40	42.95	7	6,141	0.11%
2021/12/20	17	40.52	22	39.95	41.80	-5	5,051	-0.10%
2021/12/17	9	37.56	14	37.75	38.00	-5	4,349	-0.11%
2021/12/16	0	0.00	28	35.73	36.65	-28	3,951	-0.71%
2021/12/15	0	0.00	6	34.93	34.90	-6	3,727	-0.16%
2021/12/14	0	0.00	1	35.10	34.85	-1	3,665	-0.03%
2021/12/13	8	35.08	6	35.05	34.85	2	3,670	0.05%
2021/12/10	0	0.00	1	34.70	34.30	-1	3,654	-0.03%
2021/12/09	26	35.09	0	0.00	34.95	26	3,610	0.72%
2021/12/08	3	35.20	23	35.00	34.70	-20	3,563	-0.56%
2021/12/07	23	34.29	5	34.60	34.50	18	3,489	0.52%
2021/12/01	16	32.30	0	0.00	32.70	16	3,324	0.48%
2021/11/30	0	0.00	25	32.65	32.75	-25	3,300	-0.76%
2021/11/26	3	32.40	0	0.00	32.30	3	3,271	0.09%
2021/11/24	0	0.00	21	32.83	32.90	-21	3,237	-0.65%
2021/11/12	6	31.79	0	0.00	32.50	6	3,164	0.19%
2021/11/11	25	31.50	3	32.30	31.50	22	3,062	0.72%
2021/11/09	6	32.06	0	0.00	31.85	6	2,913	0.21%
2021/11/08	0	0.00	4	32.40	32.35	-4	2,868	-0.14%
2021/11/05	14	32.04	5	32.10	31.85	9	2,822	0.32%
2021/11/04	0	31.20	0	0.00	31.20	0	2,717	0.00%
2021/10/25	1	31.00	1	31.15	31.05	0	2,828	0.00%
2021/10/22	10	31.00	0	0.00	30.80	10	2,858	0.35%
2021/10/21	1	32.40	3	31.80	31.50	-2	2,843	-0.07%
2021/10/20	2	31.40	4	31.50	31.25	-2	2,778	-0.07%
2021/10/19	4	30.90	0	0.00	30.80	4	2,829	0.14%
2021/10/18	0	0.00	6	31.30	31.05	-6	2,806	-0.21%
2021/10/14	3	29.30	0	0.00	29.40	3	2,823	0.11%
2021/10/05	0	0.00	1	30.20	30.20	-1	3,198	-0.03%
2021/10/04	1	29.50	0	0.00	29.50	1	3,217	0.03%
2021/10/01	2	30.50	3	30.60	30.20	-1	3,246	-0.03%
2021/09/30	3	31.58	0	0.00	31.45	3	3,302	0.09%
2021/09/29	0	0.00	2	31.55	31.35	-2	3,338	-0.06%
2021/09/28	0	0.00	4	31.65	31.65	-4	3,386	-0.12%
2021/09/15	0	0.00	1	30.65	30.30	-1	4,343	-0.02%
2021/09/14	1	30.30	0	0.00	30.25	1	4,429	0.02%
2021/09/03	12	30.36	1	30.20	30.15	11	5,262	0.21%
2021/09/01	6	30.59	0	0.00	30.50	6	5,604	0.11%
2021/08/24	0	0.00	1	30.60	31.50	-1	7,949	-0.01%
2021/08/20	1	29.90	0	0.00	29.90	1	8,304	0.01%
2021/08/18	3	30.03	0	0.00	31.00	3	8,553	0.04%
2021/08/17	0	0.00	3	30.60	30.35	-3	8,866	-0.03%
2021/08/09	0	0.00	1	32.00	32.00	-1	10,114	-0.01%
2021/08/06	4	31.86	0	0.00	31.90	4	10,415	0.04%
2021/08/03	0.1	30.50	0	0.00	30.65	0.1	11,530	0.00%
2021/08/02	1	30.15	1	30.35	30.85	0	12,141	0.00%
2021/07/30	1.1	30.68	1	30.40	30.30	0.1	12,809	0.00%
2021/07/29	0.1	30.50	0	0.00	30.85	0.1	14,607	0.00%
2021/07/28	1	30.55	10	30.26	30.50	-9	15,233	-0.06%
2021/07/26	2	31.33	3	31.50	31.15	-1	16,525	-0.01%
2021/07/23	3.5	31.16	0	0.00	31.80	3.5	17,193	0.02%
2021/07/15	3	31.65	0	0.00	32.00	3	18,653	0.02%
2021/07/13	5	31.80	31	32.81	31.85	-26	19,229	-0.14%
2021/07/09	7	33.50	3	33.73	33.60	4	20,475	0.02%
2021/07/08	0	0.00	1	33.55	34.00	-1	20,639	0.00%
2021/07/07	5	33.60	50	33.60	33.45	-45	20,908	-0.22%
2021/07/06	3	34.40	2	34.38	34.10	1	21,046	0.00%
2021/07/05	3	34.40	2	34.05	34.15	1	21,137	0.00%
2021/07/02	5	34.27	1	34.00	34.25	4	21,137	0.02%
2021/07/01	5	36.61	6	36.40	35.40	-1	20,978	0.00%
2021/06/30	0.1	36.00	2	35.85	35.95	-1.9	20,736	-0.01%
2021/06/29	86	36.22	55.3	35.97	36.00	30.7	20,665	0.15%
2021/06/28	56	36.06	3	35.93	35.70	53	20,600	0.26%
2021/06/25	0	0.00	1	35.50	34.90	-1	20,392	0.00%
2021/06/22	9	35.41	8	35.05	34.80	1	20,363	0.00%
2021/06/18	17.3	35.09	17	34.20	34.05	0.3	19,990	0.00%
2021/06/17	0	0.00	3	35.03	35.50	-3	19,874	-0.02%
2021/06/16	5	35.70	5	35.45	34.40	0	19,897	0.00%
2021/06/15	0	0.00	1	34.25	34.95	-1	19,859	-0.01%
2021/06/11	0	0.00	1	34.45	34.75	-1	19,839	-0.01%
2021/06/10	0	0.00	2	33.68	34.40	-2	19,875	-0.01%
2021/06/09	3	35.20	0	0.00	34.75	3	19,765	0.02%
2021/06/08	1	35.45	0	0.00	35.60	1	19,769	0.01%
2021/06/07	2	35.45	5	35.79	34.45	-3	19,585	-0.02%
2021/06/04	4	35.49	12	36.02	35.75	-8	19,347	-0.04%
2021/06/03	0	0.00	8	33.28	34.60	-8	18,887	-0.04%
2021/06/02	7	31.99	4	32.25	32.60	3	18,517	0.02%
2021/06/01	6	30.19	0	0.00	30.40	6	18,543	0.03%
2021/05/31	0	0.00	25	31.65	31.05	-25	18,535	-0.13%
2021/05/28	1	30.90	0	0.00	30.70	1	18,463	0.01%
2021/05/27	2	29.95	1	29.95	29.80	1	18,434	0.01%
2021/05/26	2	30.00	2	30.05	30.20	0	18,487	0.00%
2021/05/25	1	28.95	0	0.00	29.40	1	18,401	0.01%
2021/05/24	11	29.68	0	0.00	29.20	11	18,168	0.06%
2021/05/19	7	29.59	1	29.35	30.30	6	18,188	0.03%
2021/05/18	0	0.00	5	29.10	29.40	-5	18,349	-0.03%
2021/05/17	2	26.98	6	28.00	27.35	-4	18,188	-0.02%
2021/05/14	2	29.00	0	0.00	29.20	2	17,977	0.01%
2021/05/13	15	30.59	1	31.00	29.70	14	17,710	0.08%
2021/05/12	12	34.80	23	33.41	32.95	-11	17,292	-0.06%
2021/05/11	14	37.99	13	37.16	36.60	1	17,010	0.01%
2021/05/10	13	37.67	11	38.01	37.55	2	16,568	0.01%
2021/05/07	18	36.20	18.2	36.18	36.85	-0.2	15,955	0.00%
2021/05/06	234.2	38.67	226.1	39.19	37.50	8.2	15,245	0.05%	大買/大賣/
2021/05/05	11	36.52	16	36.21	36.75	-5	13,431	-0.04%
2021/05/04	11	33.99	3	36.65	33.60	8	12,814	0.06%
2021/05/03	5	36.32	8	35.89	35.10	-3	12,123	-0.02%
2021/04/29	13	37.03	8	37.14	36.10	5	11,486	0.04%
2021/04/28	2	35.23	15	35.32	35.15	-13	10,803	-0.12%
2021/04/27	5	33.32	8.1	33.56	33.50	-3.1	10,301	-0.03%
2021/04/26	0	0.00	4	31.78	32.05	-4	10,018	-0.04%
2021/04/23	1	31.20	1	31.20	31.30	0	9,909	0.00%
2021/04/22	11	33.29	15	33.41	32.25	-4	9,761	-0.04%
2021/04/21	1	31.00	3	31.65	32.05	-2	9,331	-0.02%
2021/04/20	16	32.76	13	32.41	31.95	3	9,117	0.03%
2021/04/19	35	33.13	25.1	32.89	32.90	9.9	8,733	0.11%
2021/04/16	105	31.71	94	31.82	32.15	11	8,371	0.13%	大買/
2021/04/15	1.1	31.39	8.2	31.07	31.90	-7.1	7,622	-0.09%
2021/04/14	1	29.00	4	28.76	29.00	-3	6,970	-0.04%
2021/04/13	5.3	29.83	5	30.19	28.55	0.3	6,908	0.00%
2021/04/12	0.6	29.30	4	29.56	29.60	-3.4	6,627	-0.05%
2021/04/09	0	0.00	2	28.15	28.05	-2	6,473	-0.03%
2021/04/08	2.2	29.34	2	28.95	28.95	0.2	6,338	0.00%
2021/04/07	2.1	29.00	1	29.15	28.95	1.1	6,264	0.02%
2021/04/06	0	0.00	5	28.29	28.80	-5	6,217	-0.08%
2021/03/29	0	0.00	2	28.50	28.40	-2	6,068	-0.03%
2021/03/26	4	28.08	2	28.05	27.90	2	6,077	0.03%
2021/03/22	1	27.20	0.2	27.40	27.40	0.8	6,102	0.01%
2021/03/19	0	0.00	13	26.89	26.75	-13	6,115	-0.21%
2021/03/18	0.5	27.82	1	28.15	27.60	-0.5	6,037	-0.01%
2021/03/17	1	28.30	2	28.05	27.80	-1	6,012	-0.02%
2021/03/16	1	28.10	5	28.29	28.10	-4	6,002	-0.07%
2021/03/15	5.6	29.15	1.2	29.62	29.10	4.4	5,992	0.07%
2021/03/12	11.2	28.81	2	29.35	29.45	9.2	5,911	0.16%
2021/03/11	2	28.63	2	29.00	28.60	0	5,824	0.00%
2021/03/10	6	28.84	2.2	28.68	28.80	3.9	5,809	0.07%
2021/03/09	1	29.30	13	29.23	29.25	-12	5,727	-0.21%
2021/03/08	4.2	28.72	14	28.87	28.65	-9.9	5,635	-0.17%
2021/03/05	3	28.25	33	29.03	28.70	-30	5,502	-0.55%
2021/03/04	2	27.95	21.4	27.89	28.05	-19.4	5,106	-0.38%
2021/03/03	0	0.00	1	27.50	27.40	-1	4,923	-0.02%
2021/03/02	0.4	27.28	1	26.80	26.35	-0.6	4,769	-0.01%
2021/02/26	4	27.58	12.2	27.57	27.50	-8.2	4,746	-0.17%
2021/02/25	30	26.96	23	27.60	27.35	7	4,651	0.15%
2021/02/24	22	26.95	3	26.78	26.70	19	4,578	0.42%
2021/02/23	14	27.56	4	26.49	27.30	10	4,517	0.22%
2021/02/22	1	25.85	0	0.00	25.75	1	4,394	0.02%
2021/02/19	1.2	25.88	7.9	25.55	25.95	-6.8	4,277	-0.16%
2021/02/18	0	0.00	8	25.49	25.45	-8	4,096	-0.20%
2021/02/17	0	0.00	2	23.95	23.95	-2	3,708	-0.05%
2021/02/05	0	0.00	1	21.80	21.80	-1	3,612	-0.03%
2021/02/04	1	21.10	2	22.00	21.60	-1	3,611	-0.03%
2021/02/03	1	21.05	1	21.05	21.05	0	3,653	0.00%
2021/01/28	1	20.15	1	20.10	20.10	0	3,749	0.00%
2021/01/26	1	20.25	1	20.35	20.40	0	3,922	0.00%
2021/01/22	1	19.75	1	19.80	19.85	0	3,971	0.00%
2021/01/21	2	19.65	1	19.60	19.70	1	4,016	0.02%
2021/01/20	1	19.80	0	0.00	19.70	1	4,071	0.02%
2021/01/18	2	19.80	1	20.25	20.15	1	4,409	0.02%
2021/01/15	2	20.60	0	0.00	20.30	2	4,465	0.04%
2021/01/12	1	20.90	0	0.00	21.10	1	4,551	0.02%
2021/01/11	0	0.00	10	21.10	21.35	-10	4,580	-0.22%
2021/01/07	10	21.52	0	0.00	21.70	10	4,707	0.21%
2021/01/06	3	21.03	0	0.00	20.85	3	4,724	0.06%
2021/01/05	1	22.25	2	22.25	22.25	-1	4,694	-0.02%
2021/01/04	0	0.00	2	23.15	22.70	-2	4,759	-0.04%
2020/12/25	0	0.00	5	23.25	23.10	-5	5,512	-0.09%
2020/12/24	0	0.00	6	22.96	23.15	-6	5,513	-0.11%
2020/12/23	1	22.70	1	22.75	22.70	0	5,526	0.00%
2020/12/22	5	22.75	3	23.80	22.65	2	5,522	0.04%
2020/12/21	3	23.22	1	23.75	24.05	2	5,525	0.04%
2020/12/15	0	0.00	9	22.40	22.25	-9	5,530	-0.16%
2020/12/14	4	22.65	1	22.55	22.60	3	5,498	0.05%
2020/12/09	4	22.55	9	23.01	22.55	-5	5,504	-0.09%
2020/12/08	0	0.00	2	23.10	23.40	-2	5,541	-0.04%
2020/12/07	1	23.40	0	0.00	23.40	1	5,626	0.02%
2020/12/04	0	0.00	1	22.80	23.35	-1	5,658	-0.02%
2020/12/03	0	22.70	0	0.00	22.65	0	5,635	0.00%
2020/12/01	1	22.30	0	0.00	22.85	1	5,707	0.02%
2020/11/30	1	22.55	0	0.00	22.70	1	5,695	0.02%
2020/11/27	0	0.00	2	22.60	22.60	-2	5,734	-0.03%
2020/11/26	2	22.13	0	0.00	22.65	2	5,721	0.03%
2020/11/25	0	0.00	3	22.50	22.30	-3	5,798	-0.05%
2020/11/24	1	21.90	0	0.00	21.85	1	5,722	0.02%
2020/11/23	0	0.00	1	21.95	22.05	-1	5,682	-0.02%
2020/11/20	1	21.95	0	0.00	22.00	1	5,648	0.02%
2020/11/13	3	20.97	0	0.00	20.80	3	5,574	0.05%
2020/11/12	1	21.00	0	0.00	21.00	1	5,558	0.02%
2020/11/11	0	0.00	2	21.25	21.25	-2	5,553	-0.04%
2020/11/10	3	19.90	0	0.00	20.35	3	5,446	0.06%
2020/11/06	2	19.80	0	0.00	19.70	2	5,300	0.04%
2020/11/05	0	0.00	1	20.00	19.65	-1	5,281	-0.02%
2020/11/04	4	19.66	2	19.63	19.75	2	5,244	0.04%
2020/11/03	8	20.49	3	20.60	20.45	5	5,124	0.10%
2020/10/30	1	20.40	0	0.00	20.25	1	5,073	0.02%
2020/10/28	2	21.13	2	21.43	21.15	0	4,983	0.00%
2020/10/27	1	21.00	0	0.00	21.50	1	4,947	0.02%
2020/10/26	3	22.07	1	21.85	22.10	2	4,801	0.04%
2020/10/22	1	20.00	0	0.00	20.00	1	4,538	0.02%
2020/10/20	0	0.00	10	20.95	20.75	-10	4,498	-0.22%
2020/10/19	0	0.00	2	21.05	20.90	-2	4,468	-0.04%
2020/10/15	1	20.50	0	0.00	20.55	1	4,378	0.02%
2020/10/14	1	21.45	0	0.00	21.45	1	4,292	0.02%
2020/10/13	1	21.30	0	0.00	21.45	1	4,260	0.02%
2020/10/12	2	20.80	2	21.20	21.00	0	4,170	0.00%
2020/10/08	43	20.67	61	20.83	20.90	-18	4,063	-0.44%
2020/10/07	15	21.08	15	20.75	21.20	0	3,866	0.00%
2020/09/28	5	17.55	0	0.00	17.65	5	3,219	0.16%
2020/09/25	5	17.00	0	0.00	16.95	5	3,212	0.16%
2020/09/24	0	0.00	22	16.96	16.75	-22	3,193	-0.69%
2020/09/22	0	0.00	1	18.40	18.30	-1	3,029	-0.03%
2020/09/15	0	0.00	1	18.60	18.65	-1	2,859	-0.03%
2020/09/09	0	0.00	1	18.40	18.85	-1	2,554	-0.04%
2020/09/07	22	18.27	0	0.00	18.00	22	2,454	0.90%
2020/09/04	0	0.00	2	17.45	17.55	-2	2,392	-0.08%
2020/09/02	0	0.00	4	17.89	17.75	-4	2,419	-0.17%
2020/09/01	3	17.50	1	17.45	17.50	2	2,419	0.08%
2020/08/31	22	17.55	0	0.00	17.55	22	2,417	0.91%
2020/08/25	0	0.00	1	17.00	17.00	-1	2,386	-0.04%
2020/08/20	1	16.20	0	0.00	16.00	1	2,383	0.04%
2020/08/17	0	0.00	1	17.00	16.95	-1	2,295	-0.04%
2020/08/14	1	16.50	0	0.00	16.55	1	2,266	0.04%
2020/08/07	1	16.25	0	0.00	16.20	1	2,368	0.04%
2020/08/05	0	0.00	6	16.03	16.10	-6	2,397	-0.25%
2020/07/29	2	15.50	0	0.00	15.50	2	2,615	0.08%
2020/07/27	3	15.50	0	0.00	15.50	3	2,676	0.11%
2020/07/22	0	0.00	4	16.40	16.50	-4	2,801	-0.14%
2020/07/21	1	16.50	0	0.00	16.50	1	2,808	0.04%
2020/07/17	1	16.90	1	17.00	16.95	0	2,892	0.00%
2020/07/16	0	0.00	6	17.43	17.40	-6	2,929	-0.20%
2020/07/15	0	0.00	2	17.10	17.10	-2	2,938	-0.07%
2020/07/09	0	0.00	2	17.75	17.50	-2	3,074	-0.07%
2020/07/08	3	17.53	0	0.00	17.45	3	3,203	0.09%
2020/07/07	1	17.50	0	0.00	17.40	1	3,242	0.03%
2020/06/29	1	17.00	0	0.00	17.05	1	3,425	0.03%
2020/06/22	1	17.50	0	0.00	17.50	1	3,491	0.03%
2020/06/18	1	17.35	0	0.00	17.40	1	3,527	0.03%
2020/06/17	1	17.60	0	0.00	17.55	1	3,549	0.03%
2020/06/12	3	16.82	0	0.00	16.95	3	3,622	0.08%
2020/06/11	3	17.68	150	17.52	17.35	-147	3,624	-4.06%	大賣/鉅額交易
2020/06/10	1	18.10	2	18.03	18.10	-1	3,576	-0.03%
2020/06/09	1	18.10	0	0.00	18.05	1	3,610	0.03%
2020/06/05	0	0.00	5	17.35	17.60	-5	3,464	-0.14%
2020/06/04	0	0.00	15	17.38	17.45	-15	3,434	-0.44%
2020/06/03	0	0.00	2	17.20	17.20	-2	3,402	-0.06%
2020/06/02	1	16.75	0	0.00	16.85	1	3,333	0.03%
2020/05/27	2	16.68	0	0.00	16.70	2	3,230	0.06%
2020/05/26	0	0.00	1	16.55	16.55	-1	3,195	-0.03%
2020/05/25	0	0.00	12	16.20	16.50	-12	3,178	-0.38%
2020/05/22	3	16.45	0	0.00	16.35	3	3,168	0.09%
2020/05/20	12	16.85	0	0.00	16.60	12	3,109	0.39%
2020/05/18	0	0.00	64	16.26	16.35	-64	2,971	-2.15%
2020/05/13	1	16.30	1	16.50	16.65	0	2,891	0.00%
2020/05/11	10	17.05	10	17.15	17.00	0	2,791	0.00%
2020/05/08	12	17.19	18	16.94	16.80	-6	2,712	-0.22%
2020/05/05	1	15.95	0	0.00	15.95	1	2,496	0.04%
2020/05/04	8	15.71	0	0.00	15.70	8	2,468	0.32%
2020/04/29	0	0.00	4	16.15	16.25	-4	2,376	-0.17%
2020/04/27	4	15.30	7	15.30	15.45	-3	2,283	-0.13%
2020/04/21	5	15.40	0	0.00	15.05	5	2,023	0.25%
2020/04/17	2	16.18	0	0.00	16.10	2	1,898	0.11%
2020/04/16	3	16.23	1	16.20	16.30	2	1,847	0.11%
2020/04/15	0.1	16.65	0	0.00	16.55	0.1	1,800	0.01%
2020/04/14	50	16.30	0	0.00	16.40	50	1,767	2.83%
2020/04/13	14	16.84	2	16.95	16.30	12	1,730	0.69%
2020/04/10	0	0.00	3	15.85	15.85	-3	1,575	-0.19%
2020/04/07	100	14.95	1	14.90	14.85	99	1,391	7.12%
2020/04/06	10	14.50	0	0.00	14.55	10	1,335	0.75%
2020/03/27	0	0.00	1	14.30	14.55	-1	1,236	-0.08%
2020/03/26	1	14.00	1	14.25	14.15	0	1,187	0.00%
2020/03/25	0	0.00	1	14.15	14.15	-1	1,192	-0.08%
2020/03/24	0	0.00	1	13.45	13.70	-1	1,164	-0.09%
2020/03/18	2	15.50	5	15.40	15.05	-3	1,021	-0.29%
2020/03/17	3	16.20	0	0.00	15.85	3	1,027	0.29%
2020/03/12	3	19.35	0	0.00	19.10	3	1,037	0.29%
2020/03/10	1	20.00	0	0.00	20.25	1	1,055	0.09%
2020/03/09	1	21.00	0	0.00	20.65	1	1,041	0.10%
2020/03/06	1	21.50	0	0.00	21.45	1	1,023	0.10%
2020/03/02	5	21.05	0	0.00	21.15	5	1,069	0.47%
2020/02/26	1	21.50	0	0.00	21.60	1	1,168	0.09%
2020/02/24	1	22.00	0	0.00	21.95	1	1,178	0.08%
2020/02/14	2	22.30	0	0.00	22.20	2	1,267	0.16%
2020/02/06	1	22.05	0	0.00	22.35	1	1,369	0.07%
2020/02/03	0	22.30	1	22.30	22.10	-1	1,403	-0.07%
2020/01/31	2.1	23.15	0	0.00	23.00	2.1	1,380	0.15%
2020/01/30	1	23.15	0	0.00	23.00	1	1,381	0.07%
2020/01/20	0	0.00	1	24.15	24.20	-1	1,343	-0.07%
2020/01/09	0	0.00	9	23.90	23.90	-9	1,488	-0.60%
2020/01/08	2	23.80	0	0.00	23.80	2	1,491	0.13%
2020/01/07	1	24.00	0	0.00	23.90	1	1,480	0.07%
2020/01/06	1	24.05	1	24.00	24.10	0	1,468	0.00%
2019/12/25	0	0.00	14	24.07	24.05	-14	1,523	-0.92%
2019/12/23	5	24.15	0	0.00	24.15	5	1,574	0.32%
2019/12/19	1	24.15	0	0.00	24.15	1	1,554	0.06%
2019/12/18	2	24.25	2	24.25	24.30	0	1,555	0.00%
2019/12/13	2	24.05	2	24.25	24.10	0	1,582	0.00%
2019/12/12	0	0.00	5	24.10	24.20	-5	1,578	-0.32%
2019/12/11	5	24.04	2	24.25	24.05	3	1,561	0.19%
2019/12/09	7	24.06	0	0.00	24.00	7	1,478	0.47%
2019/12/06	2	24.13	0	0.00	24.10	2	1,423	0.14%
2019/12/04	0	0.00	4	24.30	24.15	-4	1,403	-0.28%
2019/11/28	1	24.45	0	0.00	24.50	1	1,425	0.07%
2019/11/27	2	24.78	5	24.85	24.90	-3	1,464	-0.20%
2019/11/26	0	0.00	4	25.06	25.10	-4	1,480	-0.27%
2019/11/25	4	24.65	0	0.00	24.80	4	1,440	0.28%
2019/11/22	1	24.20	2	24.15	24.15	-1	1,402	-0.07%
2019/11/20	3	24.02	0	0.00	24.05	3	1,450	0.21%
2019/11/19	3	24.00	0	0.00	24.00	3	1,469	0.20%
2019/11/14	1	23.95	0	0.00	23.90	1	1,465	0.07%
2019/11/13	2	23.80	0	0.00	23.95	2	1,474	0.14%
2019/11/08	1	24.25	0	0.00	24.25	1	1,488	0.07%
2019/11/06	2	24.50	2	24.73	24.65	0	1,454	0.00%
2019/11/05	6	24.57	0	0.00	24.65	6	1,440	0.42%
2019/11/04	2	24.40	0	24.55	24.55	2	1,442	0.14%
2019/11/01	2	24.20	0	0.00	24.30	2	1,435	0.14%
2019/10/31	0	0.00	2	24.40	24.25	-2	1,435	-0.14%
2019/10/29	1	24.50	1	24.25	24.25	0	1,438	0.00%
2019/10/23	3	24.37	0	0.00	24.35	3	1,411	0.21%
2019/10/22	1	24.50	0	0.00	24.55	1	1,399	0.07%
2019/10/16	0	0.00	2	24.40	24.30	-2	1,318	-0.15%
2019/10/15	0	0.00	4	24.40	24.40	-4	1,319	-0.30%
2019/10/14	0	0.00	4	24.25	24.25	-4	1,329	-0.30%
2019/10/07	2	24.00	0	0.00	24.05	2	1,331	0.15%
2019/10/03	1	23.85	0	0.00	24.00	1	1,305	0.08%
2019/10/01	2	24.10	0	0.00	24.15	2	1,284	0.16%
2019/09/24	0	0.00	10	25.00	25.05	-10	1,199	-0.83%
2019/09/23	2	25.25	15	25.25	25.30	-13	1,188	-1.09%
2019/09/20	0	0.00	2	25.13	25.25	-2	1,176	-0.17%
2019/09/18	0	0.00	1	25.00	25.05	-1	1,144	-0.09%
2019/09/16	10	24.75	0	0.00	24.80	10	1,119	0.89%
2019/09/06	2	24.53	1	24.40	24.75	1	1,080	0.09%
2019/09/05	1	24.20	1	24.20	24.20	0	1,053	0.00%
2019/09/03	1	24.25	0	0.00	24.15	1	1,036	0.10%
2019/08/30	7	23.89	0	0.00	23.85	7	1,006	0.70%
2019/08/28	4	24.70	0	0.00	24.60	4	912	0.44%
2019/08/27	2	24.85	0	0.00	24.75	2	887	0.23%
2019/08/26	1	25.40	1	24.90	24.90	0	868	0.00%
2019/08/19	1	25.00	0	0.00	25.00	1	766	0.13%
2019/08/14	7	25.09	0	0.00	25.05	7	710	0.99%
2019/08/08	1	25.45	0	0.00	25.40	1	662	0.15%
2019/08/07	1	25.30	0	0.00	25.40	1	663	0.15%
2019/08/05	3	26.07	13	25.97	26.00	-10	660	-1.51%
2019/08/02	5	26.80	0	0.00	26.65	5	645	0.77%
2019/07/29	2	27.33	0	0.00	27.30	2	628	0.32%
2019/07/26	2	27.25	0	0.00	27.35	2	641	0.31%
2019/07/25	0	0.00	1	27.30	27.25	-1	645	-0.16%
2019/07/23	0	0.00	0.1	27.45	27.45	-0.1	637	-0.02%
2019/07/22	0	0.00	0.2	27.40	27.40	-0.2	638	-0.04%
2019/07/18	2	27.60	0	0.00	27.45	2	644	0.31%
2019/07/17	1	27.85	0	0.00	27.75	1	641	0.16%
2019/07/09	1	27.60	0	0.00	27.60	1	797	0.13%
2019/07/08	1	27.65	0	0.00	27.60	1	798	0.13%
2019/07/05	5	27.70	0	0.00	27.70	5	798	0.63%
2019/06/24	10	27.95	11	27.91	27.75	-1	844	-0.12%
2019/06/21	0	0.00	1	27.80	27.70	-1	844	-0.12%
2019/06/11	3	27.60	0	0.00	27.35	3	1,022	0.29%
2019/06/04	0	0.00	2	27.98	27.95	-2	1,096	-0.18%
2019/06/03	0	0.00	3	27.98	27.80	-3	1,103	-0.27%
2019/05/31	0	0.00	1	28.05	28.05	-1	1,115	-0.09%
2019/05/29	1	28.10	0	0.00	28.05	1	1,110	0.09%
2019/05/28	1	27.95	0	0.00	28.15	1	1,109	0.09%
2019/05/24	0	0.00	1.7	27.62	27.65	-1.7	1,091	-0.15%
2019/05/17	1	27.10	0	0.00	26.95	1	1,090	0.09%
2019/05/16	1	27.25	0	0.00	27.40	1	1,078	0.09%
2019/05/14	7	26.89	0	0.00	27.40	7	1,073	0.65%
2019/05/13	2	27.40	0	0.00	27.40	2	1,057	0.19%
2019/05/09	1	28.05	0	0.00	28.25	1	1,040	0.10%
2019/05/07	0	0.00	1	28.40	28.40	-1	1,023	-0.10%
2019/05/03	10	28.95	0	0.00	28.85	10	1,009	0.99%
2019/04/30	1	28.45	0	0.00	28.45	1	983	0.10%
2019/04/24	0	0.00	2	29.15	28.85	-2	962	-0.21%
2019/04/22	0	0.00	20	29.00	29.20	-20	939	-2.13%
2019/04/19	0	0.00	2	29.15	28.90	-2	922	-0.22%
2019/04/17	0	0.00	1	28.75	28.95	-1	864	-0.12%
2019/04/16	20	28.30	0	0.00	28.30	20	809	2.47%
2019/04/02	10	27.59	0	0.00	27.60	10	706	1.41%
2019/03/25	1	27.20	0	0.00	27.25	1	655	0.15%
2019/03/22	3	27.35	0	0.00	27.30	3	649	0.46%
2019/03/21	0	0.00	0.6	27.40	27.40	-0.6	637	-0.09%
2019/03/20	3	27.28	0	0.00	27.30	3	630	0.48%
2019/03/18	3	27.18	1	27.30	27.25	2	610	0.33%
2019/03/15	2	27.95	11	28.01	27.15	-9	562	-1.60%
2019/03/14	15	28.21	0	0.00	27.90	15	469	3.19%
2019/03/13	1	28.30	0	0.00	28.10	1	463	0.22%
2019/03/12	1	28.50	0	0.00	28.50	1	455	0.22%
2019/03/11	0	0.00	3	28.75	28.95	-3	436	-0.69%
2019/03/06	3	28.15	0	0.00	28.05	3	411	0.73%
2019/02/13	1	27.90	0	0.00	27.90	1	416	0.24%
2019/01/22	0	0.00	1	28.05	28.20	-1	402	-0.25%
2019/01/16	0	0.00	10	27.95	27.65	-10	423	-2.36%
2019/01/11	0	0.00	16	27.75	28.00	-16	444	-3.60%
2019/01/02	9	26.77	0	0.00	26.80	9	533	1.69%
2018/12/26	10	26.88	0	26.80	26.80	10	582	1.72%
2018/12/24	6	26.85	0	0.00	26.90	6	622	0.96%
2018/12/13	1	27.80	0	0.00	27.80	1	826	0.12%
2018/12/06	2	27.20	0	0.00	27.35	2	845	0.24%
2018/11/20	10	27.80	0	0.00	27.80	10	818	1.22%
2018/11/12	0	0.00	0.1	28.65	28.65	-0.1	814	-0.01%
2018/10/30	0	0.00	24	27.74	28.10	-24	831	-2.88%
2018/10/26	0	0.00	1	28.30	28.65	-1	830	-0.12%
2018/10/22	0	0.00	2	29.88	29.80	-2	810	-0.25%
2018/10/12	0	0.00	3	31.52	31.65	-3	765	-0.39%
2018/10/11	0	0.00	3	30.78	30.95	-3	755	-0.40%
2018/10/04	0	0.00	2	33.55	33.60	-2	705	-0.28%
2018/10/03	0	0.00	0.5	33.50	33.55	-0.5	695	-0.07%
2018/10/01	1	34.75	0	0.00	34.75	1	668	0.15%
2018/09/28	0	0.00	1	33.95	33.90	-1	645	-0.15%
2018/09/27	0	0.00	5	34.35	34.45	-5	626	-0.80%
2018/09/26	0	0.00	2	34.05	34.30	-2	617	-0.32%
2018/09/21	2	33.15	5	33.25	33.40	-3	558	-0.54%
2018/07/31	0	0.00	5	31.80	32.00	-5	712	-0.70%
2018/07/26	0.1	31.50	0	0.00	31.70	0.1	751	0.01%
2018/07/24	0	0.00	2	31.20	31.80	-2	780	-0.26%
2018/07/16	2	31.00	0	0.00	31.00	2	783	0.26%
2018/06/15	4	32.10	0	0.00	32.00	4	874	0.46%
2018/05/21	0	0.00	5	32.90	32.70	-5	919	-0.54%
2018/05/18	3	32.20	0	0.00	32.30	3	922	0.33%
2018/05/11	0	0.00	1	31.40	32.00	-1	988	-0.10%
2018/04/25	0	30.10	0	0.00	30.10	0	1,046	0.00%
2018/04/09	0	0.00	13	29.57	29.70	-13	1,295	-1.00%
2018/04/03	0	0.00	3	29.90	30.10	-3	1,304	-0.23%
2018/03/29	0.2	29.75	0	0.00	29.75	0.2	1,375	0.01%
2018/03/23	6	29.55	0	0.00	29.65	6	1,396	0.43%
2018/03/21	4	30.83	0	0.00	30.80	4	1,393	0.29%
2018/03/20	1.3	30.96	0	0.00	31.00	1.3	1,393	0.09%
2018/03/16	1	32.25	1	32.40	32.00	0	1,411	0.00%
2018/03/08	0	0.00	2	31.75	31.75	-2	1,482	-0.13%
2018/02/23	1	32.70	0	0.00	32.80	1	1,777	0.06%
2018/02/21	0	0.00	2	32.90	32.60	-2	1,805	-0.11%
2018/02/09	5	31.30	0	0.00	31.40	5	1,789	0.28%
2018/02/08	7	32.76	0	0.00	32.90	7	1,767	0.40%
2018/02/06	5	32.10	0	0.00	32.40	5	1,809	0.28%
2018/01/26	1	35.40	0	0.00	35.50	1	1,777	0.06%
2018/01/24	1	35.55	0	0.00	35.45	1	1,754	0.06%
2018/01/22	0	0.00	3	36.60	36.60	-3	1,712	-0.18%
2018/01/19	0	0.00	2	37.35	37.10	-2	1,709	-0.12%
2018/01/18	0	0.00	2	37.18	37.20	-2	1,699	-0.12%
2018/01/12	0	0.00	1	37.00	37.35	-1	1,681	-0.06%
2018/01/11	10	37.00	1	37.10	37.00	9	1,668	0.54%
2018/01/10	5	37.25	0	0.00	37.00	5	1,659	0.30%
2018/01/09	10	37.90	10.5	37.70	37.85	-0.5	1,627	-0.03%
2018/01/08	0	0.00	1	37.20	37.00	-1	1,586	-0.06%