台橡 (2103)-元大-中壢券商分點個股進出

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

台橡

(2103)

可現股當沖

股價
24.60
漲跌
▼0.10
漲幅
-0.40%
成交量
1,792張
產業
上市橡膠類股
465人加入追蹤

立即追蹤
本地時間:14:30

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

台橡 (2103)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	24.75	4	25.00	24.60	1	1,590	0.06%
2024/04/26	0	0.00	15	23.85	24.10	-15	1,425	-1.05%
2024/04/25	5	24.15	2	24.15	23.90	3	1,418	0.21%
2024/04/24	5	24.35	0	0.00	24.40	5	1,399	0.36%
2024/04/22	10	25.06	0	0.00	24.60	10	1,412	0.71%
2024/04/19	0	0.00	1	24.20	24.40	-1	1,358	-0.07%
2024/04/18	5	24.75	0	0.00	24.70	5	1,319	0.38%
2024/04/17	10	24.50	10	24.70	24.60	0	1,270	0.00%
2024/04/16	0	0.00	22	23.90	23.60	-22	1,223	-1.80%
2024/04/15	1	24.20	0	0.00	24.15	1	1,189	0.08%
2024/04/11	0.2	23.75	0	0.00	23.80	0.2	1,109	0.02%
2024/04/10	3	24.07	3	23.78	24.00	0	1,086	0.00%
2024/04/02	0	23.50	0	0.00	23.35	0	999	0.00%
2024/03/29	1	23.25	0	0.00	23.15	1	986	0.10%
2024/03/28	1	23.50	0	0.00	23.30	1	974	0.10%
2024/03/27	0.5	23.50	0.2	23.45	23.55	0.3	971	0.03%
2024/03/25	0	23.10	50	23.09	23.05	-50	943	-5.30%
2024/03/22	54	23.17	0	0.00	23.10	54	940	5.74%
2024/03/21	3	23.35	2	23.30	23.35	1	941	0.11%
2024/03/20	0	0.00	1	23.15	23.40	-1	958	-0.10%
2024/03/19	16	23.36	2	23.45	23.25	14	943	1.48%
2024/03/18	0	0.00	0	22.70	22.95	0	906	0.00%
2024/03/14	0	0.00	2.1	23.05	22.95	-2.1	880	-0.24%
2024/03/13	0	0.00	1	22.75	22.85	-1	865	-0.12%
2024/03/12	0	23.10	2	23.05	22.95	-2	859	-0.23%
2024/03/11	1	22.85	0	0.00	22.95	1	864	0.12%
2024/03/07	0	0.00	0.1	22.75	22.80	-0.1	829	-0.01%
2024/03/05	2	22.75	0	0.00	22.70	2	800	0.25%
2024/03/04	0	0.00	30	22.94	22.85	-30	793	-3.78%
2024/02/29	0	22.80	0	0.00	22.80	0	786	0.01%
2024/02/27	5	22.80	30.3	22.80	22.80	-25.3	775	-3.26%
2024/02/26	2	23.05	0	0.00	23.05	2	759	0.26%
2024/02/23	4	23.23	1	23.25	23.10	3	754	0.40%
2024/02/22	3	23.37	5	23.40	23.35	-2	745	-0.26%
2024/02/21	0	23.40	11	23.40	23.45	-11	740	-1.49%
2024/02/20	25	23.75	1	23.40	23.35	24	723	3.32%
2024/02/19	0.2	23.35	4	23.45	23.45	-3.8	690	-0.55%
2024/02/16	0	0.00	1	22.75	22.90	-1	667	-0.15%
2024/02/15	5	22.45	0	0.00	22.50	5	656	0.76%
2024/02/05	2	22.30	0	0.00	22.40	2	647	0.31%
2024/02/02	0	0.00	0.5	22.35	22.30	-0.5	646	-0.08%
2024/01/30	10	22.17	0	0.00	22.10	10	644	1.56%
2024/01/29	10	22.51	0	0.00	22.50	10	623	1.60%
2024/01/25	7	22.30	0	0.00	22.30	7	605	1.16%
2024/01/24	3	22.35	0	0.00	22.40	3	595	0.50%
2024/01/23	0	22.25	0	0.00	22.25	0	590	0.01%
2024/01/22	0	22.30	2	22.50	22.15	-2	583	-0.34%
2024/01/19	3.5	22.22	10	22.15	22.30	-6.5	571	-1.14%
2024/01/18	6	22.37	2	22.30	22.30	4	560	0.71%
2024/01/17	2	22.60	30	22.57	22.45	-28	549	-5.10%
2024/01/09	7	24.06	2	24.10	23.95	5	584	0.86%
2024/01/08	2	24.30	0	0.00	24.15	2	583	0.34%
2024/01/04	13	24.22	0	0.00	24.15	13	595	2.18%
2024/01/03	13	24.15	1	24.10	24.10	12	602	1.99%
2023/12/29	2	24.20	1	24.25	24.10	1	594	0.17%
2023/12/27	10	24.33	0	0.00	24.25	10	605	1.65%
2023/12/22	4	24.00	0	0.00	23.95	4	600	0.67%
2023/12/21	7	24.19	1	24.25	24.10	6	604	0.99%
2023/12/20	20	24.22	0	0.00	24.40	20	601	3.32%
2023/12/18	0	0.00	2	24.35	24.30	-2	603	-0.33%
2023/12/15	0	0.00	2	24.35	24.50	-2	597	-0.33%
2023/12/14	2	23.90	0	0.00	23.90	2	585	0.34%
2023/12/13	7	23.73	0	0.00	23.60	7	588	1.19%
2023/12/12	0	23.65	0	0.00	23.70	0	613	0.01%
2023/12/08	3	23.82	1	23.75	23.80	2	629	0.32%
2023/12/07	3.1	23.90	0	0.00	23.90	3.1	625	0.50%
2023/12/04	2	24.25	2	24.15	24.35	0	608	0.00%
2023/12/01	0	24.05	0	0.00	24.00	0	604	0.01%
2023/11/28	0	24.30	0	0.00	24.30	0	650	0.00%
2023/11/27	0	24.25	0	0.00	24.30	0	651	0.00%
2023/11/22	0	24.20	2	24.25	24.35	-2	649	-0.30%
2023/11/17	1	24.10	3	24.10	24.20	-2	652	-0.31%
2023/11/16	0	0.00	1	24.10	24.20	-1	647	-0.15%
2023/11/15	0	0.00	1.1	23.70	24.10	-1.1	642	-0.16%
2023/11/10	0	23.25	0	0.00	23.35	0	651	0.01%
2023/11/09	0	0.00	1	23.55	23.55	-1	659	-0.15%
2023/11/07	0	0.00	5	23.15	23.20	-5	679	-0.74%
2023/11/06	0	0.00	1	23.35	23.30	-1	692	-0.14%
2023/11/03	10	23.10	0	0.00	23.10	10	707	1.41%
2023/10/27	5	23.00	0	0.00	23.00	5	810	0.62%
2023/10/24	1	22.90	0	22.90	22.95	1	832	0.12%
2023/10/23	1	22.95	0	0.00	22.85	1	834	0.12%
2023/10/20	0	23.40	0	0.00	23.30	0	825	0.00%
2023/10/13	0	23.75	0	0.00	23.90	0	803	0.01%
2023/10/06	0	0.00	0.1	23.60	23.60	-0.1	803	-0.01%
2023/10/04	0	0.00	2	23.35	23.25	-2	821	-0.24%
2023/10/02	1	23.65	0	0.00	23.60	1	827	0.12%
2023/09/26	1	24.00	0	0.00	23.75	1	863	0.12%
2023/09/20	0	0.00	2	24.60	24.55	-2	901	-0.22%
2023/09/15	7	24.04	0	0.00	24.15	7	916	0.77%
2023/09/14	0	0.00	2	24.35	24.25	-2	898	-0.22%
2023/09/13	1	24.55	0	0.00	24.45	1	914	0.11%
2023/09/11	0	0.00	3	24.20	24.15	-3	979	-0.31%
2023/09/08	0	0.00	1	24.10	24.30	-1	986	-0.10%
2023/09/06	0	0.00	5	24.65	24.60	-5	996	-0.50%
2023/09/04	1	24.70	0	0.00	24.90	1	1,003	0.10%
2023/09/01	4	24.33	0	0.00	24.55	4	994	0.40%
2023/08/30	3	23.45	0	0.00	23.65	3	1,009	0.30%
2023/08/25	1	23.20	0	0.00	23.45	1	1,124	0.09%
2023/08/22	0	23.80	0	0.00	23.60	0	1,263	0.00%
2023/08/18	1	23.45	0	0.00	23.40	1	1,341	0.07%
2023/08/17	0.5	23.40	0	0.00	23.15	0.5	1,357	0.03%
2023/08/15	2	23.55	0	0.00	23.50	2	1,361	0.15%
2023/08/14	2	23.85	14	23.70	23.65	-12	1,370	-0.88%
2023/08/11	0	0.00	4	24.10	24.10	-4	1,372	-0.29%
2023/08/10	0	24.10	21	24.00	24.10	-21	1,376	-1.52%
2023/08/09	0	0.00	5	24.23	24.10	-5	1,370	-0.36%
2023/08/08	1	24.30	0	0.00	24.35	1	1,370	0.07%
2023/08/07	2	24.35	0	0.00	24.65	2	1,388	0.15%
2023/08/04	3	24.87	0	0.00	24.80	3	1,362	0.22%
2023/08/02	2	25.00	0	0.00	25.00	2	1,370	0.15%
2023/08/01	0	0.00	30	24.98	25.10	-30	1,364	-2.20%
2023/07/31	1	25.10	1	25.30	25.10	0	1,377	0.00%
2023/07/27	3	25.05	0	0.00	25.15	3	1,383	0.22%
2023/07/24	9	24.83	0	0.00	24.85	9	1,406	0.64%
2023/07/21	2	25.05	0	0.00	25.10	2	1,400	0.14%
2023/07/18	1	25.20	0	0.00	25.20	1	1,410	0.07%
2023/07/17	3	25.33	3	25.40	25.45	0	1,428	0.00%
2023/07/13	1	25.25	0	0.00	25.20	1	1,428	0.07%
2023/07/12	0	0.00	0	25.35	25.20	0	1,426	0.00%
2023/07/11	1	25.15	0	0.00	25.25	1	1,425	0.07%
2023/07/10	2	25.40	0	0.00	25.15	2	1,413	0.14%
2023/07/07	0	25.40	0	0.00	25.30	0	1,407	0.00%
2023/07/06	14	25.26	0	0.00	25.25	14	1,397	1.00%
2023/07/05	2	25.60	0	0.00	25.55	2	1,374	0.15%
2023/06/29	7	25.78	0	0.00	25.60	7	1,363	0.51%
2023/06/28	1	26.80	0.2	26.75	26.70	0.8	1,352	0.06%
2023/06/27	5	26.69	0.2	26.80	26.75	4.8	1,343	0.36%
2023/06/21	0	0.00	3	26.75	26.85	-3	1,329	-0.23%
2023/06/19	1	26.65	6	26.79	26.70	-5	1,327	-0.38%
2023/06/16	6.2	26.75	3	26.85	26.90	3.2	1,306	0.24%
2023/06/14	4	26.30	1	26.30	26.30	3	1,406	0.21%
2023/06/13	0	26.15	0	0.00	26.25	0	1,434	0.00%
2023/06/12	0	26.00	0	0.00	26.15	0	1,444	0.00%
2023/06/09	1	26.10	1	26.20	26.15	0	1,472	0.00%
2023/06/07	2	26.15	0	0.00	26.15	2	1,607	0.12%
2023/06/06	4	26.00	0	0.00	26.05	4	1,609	0.25%
2023/06/05	7	26.04	2	26.15	26.05	5	1,613	0.31%
2023/06/02	0	0.00	2	25.60	25.65	-2	1,593	-0.13%
2023/06/01	5	25.55	0	0.00	25.55	5	1,578	0.32%
2023/05/31	4	25.38	0	0.00	25.50	4	1,557	0.26%
2023/05/30	4	25.65	0	0.00	25.40	4	1,523	0.26%
2023/05/29	2	25.83	0	0.00	25.80	2	1,485	0.13%
2023/05/26	1	25.85	0	0.00	25.95	1	1,457	0.07%
2023/05/25	1	26.20	0	0.00	26.10	1	1,426	0.07%
2023/05/18	1	26.50	0	0.00	26.50	1	1,381	0.07%
2023/05/17	1	26.75	0	0.00	26.75	1	1,371	0.07%
2023/05/15	1	26.25	0	0.00	26.35	1	1,361	0.07%
2023/05/05	0	0.00	1	27.20	27.15	-1	1,639	-0.06%
2023/05/04	1	27.40	0	0.00	27.50	1	1,649	0.06%
2023/04/27	2	27.50	0	0.00	27.55	2	1,649	0.12%
2023/04/26	1	27.50	0	0.00	27.80	1	1,637	0.06%
2023/04/18	0	0.00	1	28.10	28.05	-1	1,623	-0.06%
2023/04/17	0	0.00	2	28.15	28.15	-2	1,623	-0.12%
2023/04/11	1	28.10	1	28.05	28.10	0	1,624	0.00%
2023/04/10	1	28.20	0	0.00	28.15	1	1,629	0.06%
2023/03/23	0	0.00	2	27.65	27.65	-2	1,623	-0.12%
2023/03/21	0	0.00	1	27.65	27.55	-1	1,649	-0.06%
2023/03/20	2	27.65	1	27.45	27.45	1	1,674	0.06%
2023/03/14	0	0.00	2	27.30	27.30	-2	1,499	-0.13%
2023/03/13	1	26.90	0	0.00	27.45	1	1,502	0.07%
2023/03/10	7	28.08	4	28.66	27.85	3	1,449	0.21%
2023/03/08	3	29.63	2	29.50	29.65	1	1,383	0.07%
2023/03/03	3	28.95	7	29.21	29.40	-4	1,348	-0.30%
2023/03/02	0	0.00	17	28.89	28.90	-17	1,333	-1.27%
2023/03/01	10	28.65	10	28.77	28.75	0	1,325	0.00%
2023/02/24	0	0.00	15	29.13	29.05	-15	1,300	-1.15%
2023/02/22	1	28.80	0	29.00	29.10	1	1,279	0.08%
2023/02/17	0	0.00	1	28.90	28.95	-1	1,271	-0.08%
2023/02/16	1	29.19	0	0.00	28.80	1	1,273	0.08%
2023/02/10	5	28.90	0	0.00	28.70	5	1,251	0.40%
2023/02/09	11	29.50	0	0.00	29.10	11	1,243	0.88%
2023/02/08	1	30.20	35	29.83	29.75	-34	1,215	-2.80%
2023/02/07	2	30.08	1	30.30	29.80	1	1,162	0.09%
2023/02/06	2.1	30.10	17	30.06	29.90	-14.9	1,096	-1.36%
2023/02/03	47	29.35	26	29.61	29.60	21	1,007	2.08%
2023/02/02	0	0.00	2	28.60	28.55	-2	901	-0.22%
2023/01/30	3	28.20	1	28.05	28.10	2	863	0.23%
2023/01/09	0	27.50	0	0.00	27.80	0	926	0.00%
2022/12/29	0	26.75	0	0.00	26.90	0	939	0.00%
2022/12/27	1	27.30	2	27.20	27.20	-1	936	-0.11%
2022/12/23	2	27.00	0	0.00	26.95	2	948	0.21%
2022/12/20	2	27.03	2.2	27.64	26.90	-0.2	991	-0.02%
2022/12/16	0	0.00	2	28.05	27.95	-2	988	-0.20%
2022/12/13	0	0.00	1	28.05	27.85	-1	963	-0.10%
2022/12/12	0	28.05	0	0.00	28.20	0	947	0.00%
2022/12/06	1	27.75	0	28.00	27.45	1	922	0.11%
2022/12/05	0	0.00	4	27.78	28.10	-4	900	-0.44%
2022/12/02	0	0.00	0	27.65	27.40	0	867	0.00%
2022/12/01	6	27.53	5	27.70	27.55	1	870	0.11%
2022/11/30	2	27.60	0	0.00	27.60	2	857	0.23%
2022/11/29	2	27.25	1	27.15	27.20	1	841	0.12%
2022/11/25	2	26.85	0	0.00	26.80	2	852	0.23%
2022/11/22	2	26.40	0	0.00	26.40	2	879	0.23%
2022/11/10	0	26.50	0	0.00	26.40	0	893	0.00%
2022/11/04	0	0.00	1	26.55	26.75	-1	900	-0.11%
2022/10/31	0	0.00	1	26.65	26.45	-1	959	-0.10%
2022/10/21	2	26.70	0	0.00	26.60	2	1,023	0.20%
2022/10/19	5	27.20	0.5	27.25	26.75	4.5	968	0.46%
2022/10/17	0.1	26.50	0	0.00	26.55	0.1	971	0.01%
2022/10/14	0.1	26.60	0	0.00	26.60	0.1	978	0.01%
2022/10/13	0	26.40	1	26.15	25.95	-1	1,016	-0.09%
2022/10/06	0	0.00	10	26.65	26.70	-10	1,219	-0.82%
2022/09/29	0	0.00	3	25.57	25.65	-3	1,350	-0.22%
2022/09/28	6	25.32	3	25.72	25.10	3	1,376	0.22%
2022/09/27	4	25.90	0	0.00	26.10	4	1,369	0.29%
2022/09/26	2	26.03	0	0.00	26.20	2	1,369	0.15%
2022/09/21	2	27.50	0	0.00	27.30	2	1,418	0.14%
2022/09/13	0	0.00	22	28.10	28.05	-22	1,572	-1.40%
2022/09/12	0	0.00	2	27.95	28.00	-2	1,599	-0.13%
2022/09/08	0	0.00	6	27.42	27.65	-6	1,630	-0.37%
2022/09/07	1	27.00	0	0.00	27.00	1	1,706	0.06%
2022/09/06	1	27.70	0	0.00	27.65	1	1,712	0.06%
2022/09/02	2	28.00	0	0.00	27.90	2	1,730	0.12%
2022/09/01	7	27.94	0	0.00	27.85	7	1,736	0.40%
2022/08/31	1	28.25	0	0.00	28.20	1	1,728	0.06%
2022/08/30	0	0.00	1	28.35	28.30	-1	1,720	-0.06%
2022/08/29	1	28.50	1	28.65	28.40	0	1,721	0.00%
2022/08/25	0	0.00	2	29.15	29.25	-2	1,722	-0.12%
2022/08/24	1	28.75	0	0.00	28.75	1	1,714	0.06%
2022/08/22	2	28.15	0	0.00	28.25	2	1,720	0.12%
2022/08/18	0	0.00	2	27.95	28.10	-2	1,721	-0.12%
2022/08/17	4	28.13	0	0.00	28.00	4	1,723	0.23%
2022/08/16	1	28.35	0	0.00	28.25	1	1,725	0.06%
2022/08/15	10	28.08	0	0.00	28.15	10	1,721	0.58%
2022/08/12	12	27.70	0	0.00	27.75	12	1,716	0.70%
2022/08/11	3	27.68	0	0.00	27.60	3	1,720	0.17%
2022/08/09	9	27.45	0	0.00	27.40	9	1,727	0.52%
2022/08/08	1	27.10	1	26.80	27.10	0	1,729	0.00%
2022/08/05	0	0.00	11	26.75	26.75	-11	1,727	-0.64%
2022/08/04	0	25.65	0	0.00	25.90	0	1,731	0.00%
2022/08/03	2	25.83	1	26.00	25.75	1	1,764	0.06%
2022/08/02	0	0.00	1	26.00	26.35	-1	1,776	-0.06%
2022/07/29	1	25.55	6	25.62	25.85	-5	1,815	-0.28%
2022/07/28	3	25.63	2	25.45	25.45	1	1,807	0.06%
2022/07/27	2	25.55	1	25.35	25.40	1	1,812	0.06%
2022/07/26	0	25.60	0	0.00	25.45	0	1,807	0.00%
2022/07/22	5.4	25.52	3	25.65	25.35	2.4	1,816	0.13%
2022/07/21	0.1	25.20	0	0.00	25.50	0.1	1,833	0.01%
2022/07/20	12	25.34	0	0.00	25.05	12	1,841	0.65%
2022/07/19	3	25.40	0	0.00	25.35	3	1,840	0.16%
2022/07/18	0	0.00	10	27.70	28.10	-10	1,766	-0.57%
2022/07/15	3	26.87	1	26.90	27.00	2	1,710	0.12%
2022/07/14	1	26.70	0	0.00	27.00	1	1,724	0.06%
2022/07/13	1	26.90	0	0.00	26.80	1	1,730	0.06%
2022/07/12	4	26.97	0	0.00	26.65	4	1,762	0.23%
2022/07/11	1	27.85	0	0.00	27.95	1	1,728	0.06%
2022/07/08	1	28.70	0	0.00	28.30	1	1,733	0.06%
2022/07/06	2	28.30	0	0.00	28.25	2	1,774	0.11%
2022/07/04	1	28.90	0	0.00	28.95	1	1,817	0.06%
2022/06/29	0	0.00	1	30.50	30.45	-1	1,852	-0.05%
2022/06/28	0	0.00	10	30.90	30.70	-10	1,857	-0.54%
2022/06/22	5	31.20	0	0.00	30.95	5	1,867	0.27%
2022/06/21	0	0.00	10	31.45	31.95	-10	1,846	-0.54%
2022/06/20	0	0.00	10	30.90	30.40	-10	1,819	-0.55%
2022/06/17	8	30.88	2	30.95	31.20	6	1,817	0.33%
2022/06/16	5	31.38	13	31.58	31.20	-8	1,813	-0.44%
2022/06/14	1	29.80	0	0.00	30.10	1	1,838	0.05%
2022/06/13	0	0.00	1	30.05	30.20	-1	1,891	-0.05%
2022/06/10	1	30.89	1	30.65	30.80	0	1,933	0.00%
2022/06/08	0	0.00	2	30.55	30.55	-2	1,992	-0.10%
2022/06/01	1	30.00	0	0.00	30.15	1	2,217	0.05%
2022/05/31	20	30.03	5	29.95	29.90	15	2,267	0.66%
2022/05/27	0	0.00	1	30.05	29.95	-1	2,318	-0.04%
2022/05/19	5	29.30	5	29.70	29.65	0	2,629	0.00%
2022/05/18	0	0.00	2	30.05	30.20	-2	2,731	-0.07%
2022/05/17	3	29.53	1	29.60	29.60	2	2,776	0.07%
2022/05/16	1	29.20	0	0.00	29.10	1	2,816	0.04%
2022/05/13	2	29.30	0	28.75	29.25	2	2,841	0.07%
2022/05/11	3	29.07	0	0.00	29.00	3	2,876	0.10%
2022/05/09	0	30.00	2	30.03	29.65	-2	2,956	-0.07%
2022/05/06	14	31.21	0	0.00	31.20	14	2,934	0.48%
2022/05/05	20	32.13	0	0.00	32.05	20	2,965	0.67%
2022/05/03	1	31.75	0	0.00	32.10	1	3,104	0.03%
2022/04/22	2	33.05	1	32.95	32.90	1	3,317	0.03%
2022/04/21	3	33.33	1	33.15	33.20	2	3,361	0.06%
2022/04/20	1	32.90	0	0.00	33.00	1	3,381	0.03%
2022/04/19	2	32.25	1	32.25	32.25	1	3,375	0.03%
2022/04/18	1	31.36	20	31.28	31.30	-19	3,385	-0.56%
2022/04/14	1	33.00	0	0.00	33.05	1	3,565	0.03%
2022/04/13	1	33.20	0	0.00	32.95	1	3,656	0.03%
2022/04/11	2	32.70	0	0.00	32.75	2	3,819	0.05%
2022/04/08	2	33.10	0.1	33.30	33.10	1.9	3,918	0.05%
2022/04/07	1	33.50	0	0.00	33.25	1	4,113	0.02%
2022/03/31	2	34.78	0.3	34.75	34.90	1.7	4,659	0.04%
2022/03/30	1	34.50	0	0.00	34.80	1	4,819	0.02%
2022/03/29	2.1	34.45	2	34.35	34.35	0.1	4,963	0.00%
2022/03/24	0	0.00	10	34.40	34.45	-10	6,985	-0.14%
2022/03/22	0	0.00	2	34.55	34.55	-2	7,612	-0.03%
2022/03/21	0	0.00	21	34.45	34.35	-21	7,692	-0.27%
2022/03/18	3	34.55	0	0.00	34.10	3	7,730	0.04%
2022/03/17	0.3	34.50	0	0.00	34.60	0.3	7,738	0.00%
2022/03/16	1	33.65	0	0.00	33.90	1	7,717	0.01%
2022/03/15	2	33.65	26	33.66	33.60	-24	7,725	-0.31%
2022/03/09	8	33.42	20	33.72	33.85	-12	7,905	-0.15%
2022/03/08	41.1	33.22	35	33.15	32.80	6.1	7,891	0.08%
2022/03/07	21.1	33.98	14	33.66	33.65	7.1	7,848	0.09%
2022/03/04	14	35.05	0	0.00	35.00	14	7,787	0.18%
2022/03/03	4	35.40	0	0.00	35.40	4	7,778	0.05%
2022/03/02	1	35.20	10	35.30	35.15	-9	7,793	-0.12%
2022/03/01	13	35.79	3	35.90	35.65	10	7,769	0.13%
2022/02/25	0	0.00	1	35.40	35.20	-1	7,762	-0.01%
2022/02/24	5	35.50	7	35.46	35.20	-2	7,744	-0.03%
2022/02/21	10	35.56	10	36.04	36.05	0	7,652	0.00%
2022/02/18	54	36.03	36	35.87	35.85	18	7,626	0.24%
2022/02/17	14	37.00	0	0.00	36.60	14	7,579	0.18%
2022/02/16	6	37.26	3	37.15	37.15	3	7,607	0.04%
2022/02/15	6	37.35	9	37.25	37.25	-3	7,691	-0.04%
2022/02/14	0	0.00	9	37.50	37.45	-9	7,768	-0.12%
2022/02/11	0	0.00	1	38.55	38.60	-1	7,823	-0.01%
2022/02/10	0	0.00	11	39.07	38.75	-11	7,883	-0.14%
2022/02/09	34	38.95	4	39.05	39.30	30	7,906	0.38%
2022/02/08	7	37.60	1	37.90	38.00	6	7,954	0.08%
2022/02/07	17	37.89	11	37.71	37.70	6	7,959	0.08%
2022/01/26	0.3	37.35	10	37.25	37.10	-9.8	7,933	-0.12%
2022/01/25	5	37.80	2	38.60	37.75	3	7,908	0.04%
2022/01/24	0	0.00	1	38.65	38.55	-1	7,861	-0.01%
2022/01/21	3	38.00	0	0.00	38.00	3	7,866	0.04%
2022/01/20	10	38.50	26	38.41	38.65	-16	7,824	-0.20%
2022/01/19	0	0.00	2	38.05	37.90	-2	7,783	-0.03%
2022/01/18	10	38.09	15	38.03	38.00	-5	7,770	-0.06%
2022/01/17	16	37.46	21	37.60	37.55	-5	7,741	-0.06%
2022/01/14	23.2	37.21	34	37.19	36.90	-10.8	7,750	-0.14%
2022/01/13	3	38.00	0	0.00	37.90	3	7,807	0.04%
2022/01/12	8	38.44	12	38.28	38.35	-4	7,810	-0.05%
2022/01/11	1	37.95	0	0.00	37.80	1	7,822	0.01%
2022/01/10	23	38.35	31	38.10	38.15	-8	7,895	-0.10%
2022/01/07	7	38.96	10.1	39.22	39.70	-3.1	7,741	-0.04%
2022/01/06	29	39.48	7	39.36	39.15	22	7,681	0.29%
2022/01/05	23	38.97	28	38.82	38.80	-5	7,592	-0.07%
2022/01/04	6	39.43	15	40.03	39.30	-9	7,498	-0.12%
2022/01/03	40	40.30	34	40.20	40.05	6	7,440	0.08%
2021/12/30	32.5	40.61	55	40.54	40.40	-22.5	7,362	-0.31%
2021/12/29	149	42.48	144	41.57	42.05	5	7,150	0.07%	大買/大賣/
2021/12/28	27	41.18	27	41.18	41.30	0	6,705	0.00%
2021/12/27	52	41.23	20	41.33	41.25	32	6,676	0.48%
2021/12/24	18	40.68	52.1	40.80	40.50	-34.1	6,601	-0.52%
2021/12/23	9	41.49	21	41.44	41.55	-12	6,458	-0.19%
2021/12/22	55	41.84	13	41.67	41.55	42	6,345	0.66%
2021/12/21	288.1	41.50	213	41.67	42.95	75.1	6,141	1.22%	大買/大賣/
2021/12/20	61	40.70	102.1	40.81	41.80	-41.1	5,051	-0.81%	大賣/
2021/12/17	44	37.35	85	37.51	38.00	-41	4,349	-0.94%
2021/12/16	17	35.81	36	35.92	36.65	-19	3,951	-0.48%
2021/12/15	11	34.75	5	34.99	34.90	6	3,727	0.16%
2021/12/14	5	34.60	3	34.83	34.85	2	3,665	0.05%
2021/12/13	5	34.86	13	34.97	34.85	-8	3,670	-0.22%
2021/12/10	17	34.71	10	34.70	34.30	7	3,654	0.19%
2021/12/09	20	35.09	3	35.20	34.95	17	3,610	0.47%
2021/12/08	2	34.70	7	34.87	34.70	-5	3,563	-0.14%
2021/12/07	20	34.28	105	34.19	34.50	-85	3,489	-2.44%	大賣/
2021/12/06	8	33.68	58	33.70	33.85	-50	3,393	-1.47%
2021/12/03	0	32.75	20	32.80	32.85	-20	3,329	-0.60%
2021/12/02	8	32.68	3	32.80	32.70	5	3,335	0.15%
2021/12/01	0	0.00	1.5	32.37	32.70	-1.5	3,324	-0.05%
2021/11/30	0	0.00	9	32.81	32.75	-9	3,300	-0.27%
2021/11/29	3	32.05	0	0.00	32.10	3	3,293	0.09%
2021/11/26	4	32.31	0	0.00	32.30	4	3,271	0.12%
2021/11/25	0	0.00	2	33.23	33.10	-2	3,252	-0.06%
2021/11/24	0	0.00	5	32.67	32.90	-5	3,237	-0.15%
2021/11/22	2	32.45	10	32.42	32.50	-8	3,217	-0.25%
2021/11/18	10	32.64	1	32.65	32.60	9	3,277	0.27%
2021/11/17	1	33.05	0	0.00	32.90	1	3,274	0.03%
2021/11/16	5	32.94	15.4	32.86	32.95	-10.4	3,260	-0.32%
2021/11/15	3	32.48	18	32.89	32.95	-15	3,218	-0.47%
2021/11/12	0	0.00	4	32.33	32.50	-4	3,164	-0.13%
2021/11/11	27	31.89	8	32.18	31.50	19	3,062	0.62%
2021/11/10	15	31.68	0	0.00	31.50	15	2,982	0.50%
2021/11/09	0	0.00	5	32.10	31.85	-5	2,913	-0.17%
2021/11/08	0	0.00	7.4	32.45	32.35	-7.4	2,868	-0.26%
2021/11/05	11	32.58	33	32.35	31.85	-22	2,822	-0.78%
2021/11/04	8	31.39	1	32.10	31.20	7	2,717	0.26%
2021/11/01	9	32.10	1	32.30	31.50	8	2,780	0.29%
2021/10/29	0	0.00	10	32.06	32.05	-10	2,827	-0.35%
2021/10/28	5	30.95	0	0.00	31.30	5	2,768	0.18%
2021/10/27	3	30.75	0	0.00	30.75	3	2,800	0.11%
2021/10/25	0	0.00	10	31.10	31.05	-10	2,828	-0.35%
2021/10/22	1	30.90	1	31.50	30.80	0	2,858	0.00%
2021/10/21	9	32.11	15	32.27	31.50	-6	2,843	-0.21%
2021/10/20	0	0.00	1	31.55	31.25	-1	2,778	-0.04%
2021/10/19	10	31.20	7	31.61	30.80	3	2,829	0.11%
2021/10/18	10	31.08	16	30.99	31.05	-6	2,806	-0.21%
2021/10/15	1	29.45	1	29.65	29.50	0	2,774	0.00%
2021/10/14	4	29.69	0	0.00	29.40	4	2,823	0.14%
2021/10/12	1	29.90	0	0.00	29.95	1	2,881	0.03%
2021/10/08	0	0.00	5	30.79	30.35	-5	2,948	-0.17%
2021/10/07	0	0.00	1	29.80	29.90	-1	3,047	-0.03%
2021/10/06	3	29.38	0	0.00	29.25	3	3,174	0.09%
2021/10/05	1	30.20	0	0.00	30.20	1	3,198	0.03%
2021/10/04	4	29.80	0	0.00	29.50	4	3,217	0.12%
2021/10/01	9	30.36	0	0.00	30.20	9	3,246	0.28%
2021/09/30	1	31.45	0	0.00	31.45	1	3,302	0.03%
2021/09/29	1	31.35	3	31.55	31.35	-2	3,338	-0.06%
2021/09/28	0	0.00	3	31.55	31.65	-3	3,386	-0.09%
2021/09/27	4	31.33	0	0.00	31.45	4	3,594	0.11%
2021/09/23	1	30.45	0	0.00	30.90	1	3,972	0.03%
2021/09/17	6	30.82	0	0.00	30.50	6	4,317	0.14%
2021/09/16	1	31.30	8	30.97	31.35	-7	4,325	-0.16%
2021/09/15	0	0.00	1	30.50	30.30	-1	4,343	-0.02%
2021/09/14	0	0.00	3	30.25	30.25	-3	4,429	-0.07%
2021/09/13	1	29.95	0	0.00	30.30	1	4,747	0.02%
2021/09/10	3	29.50	0	0.00	29.50	3	4,848	0.06%
2021/09/09	3	29.15	2	29.08	29.15	1	5,000	0.02%
2021/09/08	2.1	29.55	0	0.00	29.15	2.1	5,089	0.04%
2021/09/07	3	29.72	2	30.00	29.70	1	5,147	0.02%
2021/09/06	6	29.87	11	29.78	29.70	-5	5,202	-0.10%
2021/09/03	5	30.30	0	0.00	30.15	5	5,262	0.10%
2021/09/02	5	30.22	6.7	30.23	30.00	-1.7	5,476	-0.03%
2021/09/01	0	0.00	6	30.58	30.50	-6	5,604	-0.11%
2021/08/31	0	0.00	1	31.15	30.95	-1	5,853	-0.02%
2021/08/27	0	0.00	5	30.65	30.60	-5	6,809	-0.07%
2021/08/25	5	31.05	0	0.00	31.15	5	7,737	0.06%
2021/08/24	0	0.00	24.1	31.47	31.50	-24.1	7,949	-0.30%
2021/08/23	1	30.35	1	30.40	30.55	0	8,179	0.00%
2021/08/20	17	29.96	0	0.00	29.90	17	8,304	0.20%
2021/08/19	0	0.00	1	31.00	30.60	-1	8,368	-0.01%
2021/08/18	0	0.00	10	30.06	31.00	-10	8,553	-0.12%
2021/08/17	10	30.60	3	30.80	30.35	7	8,866	0.08%
2021/08/16	15	30.33	8	30.47	30.50	7	9,222	0.08%
2021/08/13	0	0.00	2	31.45	31.40	-2	9,270	-0.02%
2021/08/12	15	31.81	9	31.89	32.20	6	9,393	0.06%
2021/08/11	6	31.53	1	31.25	31.50	5	9,614	0.05%
2021/08/10	1	31.75	28	31.90	31.70	-27	9,872	-0.27%
2021/08/09	3	31.67	5	32.01	32.00	-2	10,114	-0.02%
2021/08/06	11.5	31.60	11	31.47	31.90	0.5	10,415	0.00%
2021/08/05	2	31.00	1	31.20	31.20	1	10,781	0.01%
2021/08/04	9.8	31.43	0	0.00	31.50	9.8	11,079	0.09%
2021/08/03	3	30.48	1	30.60	30.65	2	11,530	0.02%
2021/08/02	32	29.95	3	29.80	30.85	29	12,141	0.24%
2021/07/30	1	30.30	1	30.40	30.30	0	12,809	0.00%
2021/07/28	8	30.78	2	30.33	30.50	6	15,233	0.04%
2021/07/27	0	0.00	10	30.93	30.60	-10	15,898	-0.06%
2021/07/26	4	31.30	1	31.15	31.15	3	16,525	0.02%
2021/07/23	8	31.27	7.4	31.78	31.80	0.6	17,193	0.00%
2021/07/22	4	30.66	7	30.76	30.70	-3	17,646	-0.02%
2021/07/21	10	30.72	3	30.80	30.65	7	17,917	0.04%
2021/07/20	3	31.28	1	31.20	31.10	2	17,962	0.01%
2021/07/19	7	32.11	7	32.15	31.95	0	18,100	0.00%
2021/07/16	1	32.10	4	32.25	32.70	-3	18,471	-0.02%
2021/07/15	12	31.51	1	31.65	32.00	11	18,653	0.06%
2021/07/14	9.5	31.43	4	31.46	31.75	5.5	18,985	0.03%
2021/07/13	41.8	32.18	31	32.28	31.85	10.8	19,229	0.06%
2021/07/12	11	33.79	3.5	33.71	33.65	7.5	19,827	0.04%
2021/07/09	2	33.50	0	0.00	33.60	2	20,475	0.01%
2021/07/08	7	33.73	3	33.83	34.00	4	20,639	0.02%
2021/07/07	9	33.61	2	33.45	33.45	7	20,908	0.03%
2021/07/06	13.3	34.20	1	34.15	34.10	12.3	21,046	0.06%
2021/07/05	22.1	34.06	14	34.11	34.15	8.1	21,137	0.04%
2021/07/02	59.1	34.83	1	34.10	34.25	58.1	21,137	0.27%
2021/07/01	41	36.86	21	36.56	35.40	20	20,978	0.10%
2021/06/30	46	35.75	5	36.33	35.95	41	20,736	0.20%
2021/06/29	3	36.07	9	36.13	36.00	-6	20,665	-0.03%
2021/06/28	14	35.88	16.2	35.98	35.70	-2.2	20,600	-0.01%
2021/06/25	5	35.34	87	35.01	34.90	-82	20,392	-0.40%
2021/06/24	5	35.41	8	35.28	35.20	-3	20,419	-0.01%
2021/06/23	3	34.88	2	34.85	34.90	1	20,381	0.00%
2021/06/22	13	34.88	53	34.76	34.80	-40	20,363	-0.20%
2021/06/21	22	32.87	21	33.23	33.10	1	20,081	0.00%
2021/06/18	31	34.52	1	34.30	34.05	30	19,990	0.15%
2021/06/17	0	0.00	4	35.18	35.50	-4	19,874	-0.02%
2021/06/16	13	35.31	2	34.83	34.40	11	19,897	0.06%
2021/06/15	0	0.00	5	34.40	34.95	-5	19,859	-0.03%
2021/06/11	1	34.30	16	34.77	34.75	-15	19,839	-0.08%
2021/06/10	4	33.69	3	34.38	34.40	1	19,875	0.01%
2021/06/09	3	35.13	11	34.99	34.75	-8	19,765	-0.04%
2021/06/08	14	35.53	28.3	35.37	35.60	-14.3	19,769	-0.07%
2021/06/07	49.1	35.43	36	35.24	34.45	13.1	19,585	0.07%
2021/06/04	50.2	35.55	72	35.79	35.75	-21.8	19,347	-0.11%
2021/06/03	54	33.72	23	33.53	34.60	31	18,887	0.16%
2021/06/02	14	32.29	67	31.76	32.60	-53	18,517	-0.29%
2021/06/01	55	30.50	24	30.19	30.40	31	18,543	0.17%
2021/05/31	23	31.22	15	31.41	31.05	8	18,535	0.04%
2021/05/28	22	30.88	24	30.82	30.70	-2	18,463	-0.01%
2021/05/27	20	30.04	2	30.25	29.80	18	18,434	0.10%
2021/05/26	52	29.76	60	30.25	30.20	-8	18,487	-0.04%
2021/05/25	36	29.32	16.1	29.37	29.40	19.9	18,401	0.11%
2021/05/24	33	29.44	23	30.38	29.20	10	18,168	0.06%
2021/05/21	7	29.76	4	29.20	29.95	3	18,022	0.02%
2021/05/20	7	29.26	2	29.00	29.00	5	18,107	0.03%
2021/05/19	6	29.54	6	29.63	30.30	0	18,188	0.00%
2021/05/18	18	29.13	1	28.00	29.40	17	18,349	0.09%
2021/05/17	35.2	27.78	56.3	27.03	27.35	-21.1	18,188	-0.12%
2021/05/14	15	29.65	71	28.77	29.20	-56	17,977	-0.31%
2021/05/13	61	30.13	35.3	30.17	29.70	25.7	17,710	0.15%
2021/05/12	35	33.89	32	34.79	32.95	3	17,292	0.02%
2021/05/11	40.1	37.14	25	37.48	36.60	15.1	17,010	0.09%
2021/05/10	89.7	37.85	43	37.93	37.55	46.7	16,568	0.28%
2021/05/07	85	36.99	24	36.60	36.85	61	15,955	0.38%
2021/05/06	174.1	38.21	163.3	38.51	37.50	10.9	15,245	0.07%	大買/大賣/
2021/05/05	41.3	35.51	68	35.76	36.75	-26.8	13,431	-0.20%
2021/05/04	18	33.21	26	34.02	33.60	-8	12,814	-0.06%
2021/05/03	25	36.55	42	36.23	35.10	-17	12,123	-0.14%
2021/04/29	80	36.96	42.1	36.91	36.10	37.9	11,486	0.33%
2021/04/28	52	35.40	39.4	35.69	35.15	12.6	10,803	0.12%
2021/04/27	26.5	32.90	21.2	33.30	33.50	5.3	10,301	0.05%
2021/04/26	22	31.64	24	32.01	32.05	-2	10,018	-0.02%
2021/04/23	23	31.16	10	31.23	31.30	13	9,909	0.13%
2021/04/22	25	33.32	83.2	32.98	32.25	-58.2	9,761	-0.60%
2021/04/21	12	31.58	31	31.68	32.05	-19	9,331	-0.20%
2021/04/20	31.1	32.80	26.1	32.82	31.95	5	9,117	0.05%
2021/04/19	39	32.89	62	32.75	32.90	-23	8,733	-0.26%
2021/04/16	121.1	31.83	49	31.62	32.15	72.1	8,371	0.86%	大買/
2021/04/15	46	30.85	65.3	31.28	31.90	-19.3	7,622	-0.25%
2021/04/14	4	28.95	18	29.13	29.00	-14	6,970	-0.20%
2021/04/13	38.1	29.70	60	29.33	28.55	-21.9	6,908	-0.32%
2021/04/12	7	29.37	22	29.40	29.60	-15	6,627	-0.23%
2021/04/09	22	28.59	4	28.45	28.05	18	6,473	0.28%
2021/04/08	1	29.20	7	29.18	28.95	-6	6,338	-0.09%
2021/04/07	23	28.93	0.1	29.25	28.95	22.9	6,264	0.37%
2021/04/06	13	28.59	11	28.74	28.80	2	6,217	0.03%
2021/04/01	7.8	28.14	4	28.00	28.15	3.8	6,141	0.06%
2021/03/31	0	0.00	0	27.90	28.30	0	6,131	0.00%
2021/03/29	1	28.70	21	28.60	28.40	-20	6,068	-0.33%
2021/03/26	1	28.00	0	0.00	27.90	1	6,077	0.02%
2021/03/25	0	0.00	10	28.02	28.05	-10	6,175	-0.16%
2021/03/24	3	27.10	7	27.16	27.05	-4	6,118	-0.07%
2021/03/23	2	27.48	0	0.00	27.40	2	6,102	0.03%
2021/03/22	9	27.15	5	27.05	27.40	4	6,102	0.07%
2021/03/19	11	26.87	13	27.08	26.75	-2	6,115	-0.03%
2021/03/18	13	27.58	1	27.60	27.60	12	6,037	0.20%
2021/03/17	12	27.78	7	27.89	27.80	5	6,012	0.08%
2021/03/16	24	28.36	1	28.10	28.10	23	6,002	0.38%
2021/03/15	1	28.90	3	29.33	29.10	-2	5,992	-0.03%
2021/03/12	10	28.60	15	28.88	29.45	-5	5,911	-0.08%
2021/03/11	7	28.81	7	29.12	28.60	0	5,824	0.00%
2021/03/10	8	28.46	9	28.67	28.80	-1	5,809	-0.02%
2021/03/09	17	29.07	11	29.11	29.25	6	5,727	0.10%
2021/03/08	36	28.73	31	29.00	28.65	5	5,635	0.09%
2021/03/05	11.1	29.06	40	28.98	28.70	-28.9	5,502	-0.53%
2021/03/04	35	28.00	16	27.93	28.05	19	5,106	0.37%
2021/03/03	2	27.85	12	27.12	27.40	-10	4,923	-0.20%
2021/03/02	15	26.62	31	26.63	26.35	-16	4,769	-0.34%
2021/02/26	9	27.53	8	27.63	27.50	1	4,746	0.02%
2021/02/25	1	26.75	1	27.85	27.35	0	4,651	0.00%
2021/02/24	30	26.69	7	26.86	26.70	23	4,578	0.50%
2021/02/23	32	26.26	15	27.11	27.30	17	4,517	0.38%
2021/02/22	13	25.60	2	25.68	25.75	11	4,394	0.25%
2021/02/19	2	25.68	11	25.69	25.95	-9	4,277	-0.21%
2021/02/18	52	25.05	20	25.67	25.45	32	4,096	0.78%
2021/02/17	0	0.00	17.4	23.94	23.95	-17.4	3,708	-0.47%
2021/02/05	1	21.75	0	0.00	21.80	1	3,612	0.03%
2021/02/04	1	21.50	5	21.61	21.60	-4	3,611	-0.11%
2021/02/03	1	21.00	0	0.00	21.05	1	3,653	0.03%
2021/02/02	25	21.25	20	21.12	21.25	5	3,730	0.13%
2021/02/01	0	0.00	5	21.27	21.20	-5	3,726	-0.13%
2021/01/29	1	19.85	0	0.00	20.00	1	3,679	0.03%
2021/01/27	12	20.49	0	0.00	20.45	12	3,892	0.31%
2021/01/26	5	20.35	5	20.30	20.40	0	3,922	0.00%
2021/01/25	0	0.00	1	20.10	20.30	-1	3,936	-0.03%
2021/01/22	3	19.75	3.1	19.98	19.85	-0.1	3,971	0.00%
2021/01/21	4	19.64	0	0.00	19.70	4	4,016	0.10%
2021/01/20	9	19.78	0	0.00	19.70	9	4,071	0.22%
2021/01/19	0	0.00	1	20.45	20.45	-1	4,203	-0.02%
2021/01/18	1.1	19.90	0	0.00	20.15	1.1	4,409	0.02%
2021/01/15	3.3	20.66	20	20.37	20.30	-16.7	4,465	-0.37%
2021/01/14	1	21.00	2.1	21.01	21.05	-1.1	4,514	-0.02%
2021/01/13	0	0.00	12	21.15	21.20	-12	4,530	-0.26%
2021/01/12	1	21.00	1	21.00	21.10	0	4,551	0.00%
2021/01/11	1	21.00	1	21.15	21.35	0	4,580	0.00%
2021/01/08	8	21.48	0	0.00	21.45	8	4,633	0.17%
2021/01/07	0	0.00	4	21.59	21.70	-4	4,707	-0.08%
2021/01/06	10	21.23	66	21.19	20.85	-56	4,724	-1.19%
2021/01/05	1	22.25	0	0.00	22.25	1	4,694	0.02%
2021/01/04	16	22.58	0	0.00	22.70	16	4,759	0.34%
2020/12/31	1	23.15	1	23.40	23.30	0	4,891	0.00%
2020/12/30	0	0.00	15	23.31	23.30	-15	5,292	-0.28%
2020/12/29	18	23.25	5	23.20	23.10	13	5,498	0.24%
2020/12/25	1	22.85	2	23.15	23.10	-1	5,512	-0.02%
2020/12/24	0	0.00	2	23.30	23.15	-2	5,513	-0.04%
2020/12/23	0	0.00	1	22.75	22.70	-1	5,526	-0.02%
2020/12/22	9	23.50	144	23.76	22.65	-135	5,522	-2.44%	大賣/鉅額交易
2020/12/21	102	23.98	4	23.88	24.05	98	5,525	1.77%	大買/
2020/12/18	0	0.00	2	22.70	22.90	-2	5,473	-0.04%
2020/12/17	1.1	22.25	1	22.25	22.30	0.1	5,479	0.00%
2020/12/16	0	0.00	1	22.60	22.60	-1	5,504	-0.02%
2020/12/15	0	0.00	1	22.50	22.25	-1	5,530	-0.02%
2020/12/14	1	22.75	3	22.30	22.60	-2	5,498	-0.04%
2020/12/11	2	22.10	0	0.00	22.15	2	5,478	0.04%
2020/12/10	2	22.68	2	22.78	22.80	0	5,482	0.00%
2020/12/09	2	22.43	4	22.55	22.55	-2	5,504	-0.04%
2020/12/08	1.1	23.21	0	0.00	23.40	1.1	5,541	0.02%
2020/12/07	2	23.58	1	23.35	23.40	1	5,626	0.02%
2020/12/04	3	23.38	3	23.35	23.35	0	5,658	0.00%
2020/12/03	0	0.00	1	22.65	22.65	-1	5,635	-0.02%
2020/12/02	1	22.90	1	23.00	22.70	0	5,729	0.00%
2020/12/01	0	0.00	1	22.35	22.85	-1	5,707	-0.02%
2020/11/27	0	0.00	2	22.65	22.60	-2	5,734	-0.03%
2020/11/26	0.1	22.50	8	22.40	22.65	-7.9	5,721	-0.14%
2020/11/25	2	22.75	2	22.60	22.30	0	5,798	0.00%
2020/11/23	4	22.00	1	22.05	22.05	3	5,682	0.05%
2020/11/20	5	21.95	3	21.90	22.00	2	5,648	0.04%
2020/11/19	0	0.00	21	21.98	21.95	-21	5,621	-0.37%
2020/11/18	0	0.00	1	21.00	21.40	-1	5,524	-0.02%
2020/11/17	1	21.10	1	21.75	21.05	0	5,525	0.00%
2020/11/16	0	0.00	9	20.80	20.80	-9	5,564	-0.16%
2020/11/13	6	20.85	13	20.86	20.80	-7	5,574	-0.13%
2020/11/12	5	21.02	13	20.93	21.00	-8	5,558	-0.14%
2020/11/11	5	20.61	8	21.00	21.25	-3	5,553	-0.05%
2020/11/10	0	0.00	31	20.01	20.35	-31	5,446	-0.57%
2020/11/09	5	19.86	1	19.85	19.55	4	5,363	0.07%
2020/11/06	7	19.71	5	19.60	19.70	2	5,300	0.04%
2020/11/05	9	19.86	0	0.00	19.65	9	5,281	0.17%
2020/11/04	16	19.79	0	0.00	19.75	16	5,244	0.31%
2020/11/03	1	20.40	0	0.00	20.45	1	5,124	0.02%
2020/11/02	4.1	20.29	1	20.20	20.30	3.1	5,104	0.06%
2020/10/30	2	20.53	8	20.45	20.25	-6	5,073	-0.12%
2020/10/29	4	20.90	8	20.73	20.90	-4	5,040	-0.08%
2020/10/28	11	21.33	5	21.41	21.15	6	4,983	0.12%
2020/10/27	13	21.30	0	0.00	21.50	13	4,947	0.26%
2020/10/26	10	21.14	11	21.89	22.10	-1	4,801	-0.02%
2020/10/23	1	21.00	14	20.92	20.85	-13	4,586	-0.28%
2020/10/22	12	20.21	0	0.00	20.00	12	4,538	0.26%
2020/10/20	5	21.00	0	0.00	20.75	5	4,498	0.11%
2020/10/19	6	20.43	3	20.93	20.90	3	4,468	0.07%
2020/10/16	7	20.46	1	20.95	20.25	6	4,423	0.14%
2020/10/15	8	20.74	5	20.76	20.55	3	4,378	0.07%
2020/10/14	4	21.41	2	21.30	21.45	2	4,292	0.05%
2020/10/13	8	21.37	12	21.09	21.45	-4	4,260	-0.09%
2020/10/12	15	21.00	12	20.91	21.00	3	4,170	0.07%
2020/10/08	35	20.74	15	20.81	20.90	20	4,063	0.49%
2020/10/07	64	20.59	111	20.68	21.20	-47	3,866	-1.22%	大賣/
2020/10/06	7	19.42	9	19.29	19.85	-2	3,458	-0.06%
2020/10/05	13	18.15	7	18.05	18.35	6	3,254	0.18%
2020/09/29	15	17.57	0	0.00	17.70	15	3,224	0.47%
2020/09/28	0	0.00	8	17.63	17.65	-8	3,219	-0.25%
2020/09/25	3	17.03	0	0.00	16.95	3	3,212	0.09%
2020/09/24	9	16.99	0	0.00	16.75	9	3,193	0.28%
2020/09/23	11	17.63	0	0.00	17.75	11	3,118	0.35%
2020/09/22	2	18.28	0	0.00	18.30	2	3,029	0.07%
2020/09/21	0	0.00	1	18.95	18.90	-1	2,980	-0.03%
2020/09/18	7	18.83	0	0.00	18.80	7	2,939	0.24%
2020/09/16	0	0.00	1	18.45	18.25	-1	2,875	-0.03%
2020/09/15	8	18.64	3	18.50	18.65	5	2,859	0.17%
2020/09/14	1	18.30	1	18.30	18.40	0	2,835	0.00%
2020/09/11	1	18.70	0	0.00	18.80	1	2,786	0.04%
2020/09/10	2	18.95	0	0.00	19.05	2	2,659	0.08%
2020/09/09	20	18.20	5	18.64	18.85	15	2,554	0.59%
2020/09/07	0	0.00	16	18.36	18.00	-16	2,454	-0.65%
2020/09/04	1	17.40	1	17.70	17.55	0	2,392	0.00%
2020/09/02	3	17.85	13	17.91	17.75	-10	2,419	-0.41%
2020/09/01	11	17.44	1	17.40	17.50	10	2,419	0.41%
2020/08/31	6	17.55	10	17.45	17.55	-4	2,417	-0.17%
2020/08/28	0	0.00	1	16.95	17.00	-1	2,332	-0.04%
2020/08/26	0	0.00	5	17.02	17.05	-5	2,376	-0.21%
2020/08/25	0	0.00	25	16.94	17.00	-25	2,386	-1.05%
2020/08/24	1	16.70	0	0.00	16.70	1	2,397	0.04%
2020/08/21	6	16.68	4	16.69	16.90	2	2,395	0.08%
2020/08/20	20	16.10	11	16.48	16.00	9	2,383	0.38%
2020/08/19	0	0.00	5	17.15	16.95	-5	2,313	-0.22%
2020/08/18	15	16.98	0	0.00	17.00	15	2,279	0.66%
2020/08/17	5	16.95	2	16.95	16.95	3	2,295	0.13%
2020/08/14	3	16.40	3	16.55	16.55	0	2,266	0.00%
2020/08/11	20	16.50	0	0.00	16.50	20	2,379	0.84%
2020/08/10	0	0.00	1	16.65	16.65	-1	2,390	-0.04%
2020/08/07	1	16.30	2	16.45	16.20	-1	2,368	-0.04%
2020/08/06	1	16.05	0	0.00	16.05	1	2,359	0.04%
2020/08/05	0	0.00	1	16.05	16.10	-1	2,397	-0.04%
2020/08/04	5	16.20	2	16.05	16.20	3	2,456	0.12%
2020/08/03	1	15.40	1	15.45	15.55	0	2,585	0.00%
2020/07/31	2	15.48	4	15.53	15.45	-2	2,621	-0.08%
2020/07/30	4	15.21	0.1	15.40	15.30	3.9	2,611	0.15%
2020/07/29	2	15.18	20	15.31	15.50	-18	2,615	-0.69%
2020/07/28	4	15.03	2	15.05	15.10	2	2,643	0.08%
2020/07/27	2	15.85	4	15.64	15.50	-2	2,676	-0.07%
2020/07/24	6	16.17	0	0.00	16.10	6	2,697	0.22%
2020/07/23	1	16.45	1	16.60	16.45	0	2,732	0.00%
2020/07/22	1	16.45	5	16.45	16.50	-4	2,801	-0.14%
2020/07/21	8	16.62	0	0.00	16.50	8	2,808	0.28%
2020/07/20	2	16.68	1	16.65	16.65	1	2,874	0.03%
2020/07/17	2	16.95	0	0.00	16.95	2	2,892	0.07%
2020/07/16	1	17.30	17	17.23	17.40	-16	2,929	-0.55%
2020/07/14	2	17.10	0	0.00	17.05	2	2,982	0.07%
2020/07/13	0	0.00	10	17.25	17.20	-10	3,013	-0.33%
2020/07/10	3	17.20	0	0.00	17.15	3	3,044	0.10%
2020/07/09	1	17.55	1	17.75	17.50	0	3,074	0.00%
2020/07/07	0	0.00	1	17.75	17.40	-1	3,242	-0.03%
2020/07/03	0	0.00	4	17.40	17.35	-4	3,338	-0.12%
2020/07/02	0	0.00	6	17.35	17.30	-6	3,383	-0.18%
2020/07/01	2	17.28	7	17.23	17.15	-5	3,393	-0.15%
2020/06/30	1	17.10	0	0.00	17.15	1	3,396	0.03%
2020/06/29	1	17.00	0	0.00	17.05	1	3,425	0.03%
2020/06/23	1	17.25	0	0.00	17.20	1	3,487	0.03%
2020/06/22	2	17.55	0	0.00	17.50	2	3,491	0.06%
2020/06/19	1	17.45	0	0.00	17.70	1	3,510	0.03%
2020/06/18	1	17.40	0	0.00	17.40	1	3,527	0.03%
2020/06/17	0	0.00	2	17.60	17.55	-2	3,549	-0.06%
2020/06/16	0	0.00	2	17.33	17.35	-2	3,580	-0.06%
2020/06/15	1	17.00	1	17.15	17.00	0	3,617	0.00%
2020/06/12	1	16.90	0	0.00	16.95	1	3,622	0.03%
2020/06/11	9	17.59	8	17.86	17.35	1	3,624	0.03%
2020/06/10	1	18.00	15	17.90	18.10	-14	3,576	-0.39%
2020/06/09	11	18.07	0	0.00	18.05	11	3,610	0.30%
2020/06/08	9	17.97	1	18.00	18.65	8	3,549	0.23%
2020/06/05	0	0.00	3	17.55	17.60	-3	3,464	-0.09%
2020/06/04	1	17.40	14	17.46	17.45	-13	3,434	-0.38%
2020/06/03	0	0.00	8	17.09	17.20	-8	3,402	-0.24%
2020/06/02	6	16.80	0	0.00	16.85	6	3,333	0.18%
2020/06/01	1	16.75	2	16.95	16.75	-1	3,312	-0.03%
2020/05/29	4	16.25	0	0.00	16.25	4	3,282	0.12%
2020/05/28	12	16.70	0	0.00	16.70	12	3,240	0.37%
2020/05/27	1.1	16.75	6	16.87	16.70	-4.9	3,230	-0.15%
2020/05/26	3	16.60	0	0.00	16.55	3	3,195	0.09%
2020/05/25	0	0.00	1	16.50	16.50	-1	3,178	-0.03%
2020/05/20	4	16.60	2	16.65	16.60	2	3,109	0.06%
2020/05/19	3	17.17	41	16.87	16.75	-38	3,072	-1.24%
2020/05/18	0	0.00	1	16.35	16.35	-1	2,971	-0.03%
2020/05/15	2	16.08	0	0.00	16.10	2	2,955	0.07%
2020/05/14	3	16.28	4	16.25	16.20	-1	2,924	-0.03%
2020/05/13	3	16.30	0	0.00	16.65	3	2,891	0.10%
2020/05/12	11	16.65	3	16.62	16.60	8	2,850	0.28%
2020/05/11	4	17.01	0	0.00	17.00	4	2,791	0.14%
2020/05/08	13	17.11	87	16.90	16.80	-74	2,712	-2.73%
2020/05/07	13	15.81	1	15.90	16.10	12	2,564	0.47%
2020/05/06	15	16.02	5	16.13	16.00	10	2,523	0.40%
2020/05/04	11	15.78	0	0.00	15.70	11	2,468	0.45%
2020/04/30	2	16.25	2	16.30	16.25	0	2,429	0.00%
2020/04/29	4	16.19	11	16.25	16.25	-7	2,376	-0.29%
2020/04/28	5	15.79	5	15.82	15.95	0	2,312	0.00%
2020/04/27	3	15.17	4	15.43	15.45	-1	2,283	-0.04%
2020/04/24	2	14.85	0	0.00	14.90	2	2,210	0.09%
2020/04/23	12	15.14	8	15.18	15.15	4	2,173	0.18%
2020/04/22	1	14.75	1	14.85	14.85	0	2,062	0.00%
2020/04/21	11	15.17	6	15.00	15.05	5	2,023	0.25%
2020/04/20	4	15.80	0	0.00	15.85	4	1,944	0.21%
2020/04/17	6	16.22	4	16.23	16.10	2	1,898	0.11%
2020/04/16	1	16.15	0	0.00	16.30	1	1,847	0.05%
2020/04/15	0	0.00	2	16.45	16.55	-2	1,800	-0.11%
2020/04/14	7	16.30	1	16.40	16.40	6	1,767	0.34%
2020/04/13	134	16.67	4	16.86	16.30	130	1,730	7.51%	大買/鉅額交易
2020/04/09	0	0.00	1	15.40	15.50	-1	1,531	-0.07%
2020/04/08	3	15.07	2	15.30	15.35	1	1,460	0.07%
2020/04/07	1	15.00	1	14.90	14.85	0	1,391	0.00%
2020/04/06	0	0.00	1	14.40	14.55	-1	1,335	-0.07%
2020/04/01	5	14.53	0	0.00	14.50	5	1,306	0.38%
2020/03/31	0	0.00	5	14.40	14.55	-5	1,292	-0.39%
2020/03/30	10	14.21	0	0.00	14.20	10	1,267	0.79%
2020/03/27	3	14.45	2	14.55	14.55	1	1,236	0.08%
2020/03/26	0	0.00	1	14.20	14.15	-1	1,187	-0.08%
2020/03/25	4	14.18	1	14.15	14.15	3	1,192	0.25%
2020/03/24	0	0.00	6	13.53	13.70	-6	1,164	-0.52%
2020/03/23	3	12.98	0	0.00	12.90	3	1,142	0.26%
2020/03/20	1	13.95	1	14.20	14.00	0	1,106	0.00%
2020/03/19	7	13.72	41	13.85	13.55	-34	1,057	-3.21%
2020/03/18	0	0.00	1	15.45	15.05	-1	1,021	-0.10%
2020/03/17	1	15.85	2	16.35	15.85	-1	1,027	-0.10%
2020/03/16	3	17.23	5	17.20	17.25	-2	1,026	-0.19%
2020/03/13	2	17.20	15	17.36	17.80	-13	1,040	-1.25%
2020/03/12	9	19.40	3	19.25	19.10	6	1,037	0.58%
2020/03/11	3	20.25	1	20.50	20.25	2	1,054	0.19%
2020/03/10	2	20.00	2	20.20	20.25	0	1,055	0.00%
2020/03/09	5	21.01	40	20.97	20.65	-35	1,041	-3.36%
2020/03/06	3	21.28	3	21.42	21.45	0	1,023	0.00%
2020/03/05	0	0.00	11	21.59	21.55	-11	1,025	-1.07%
2020/03/03	0	0.00	3	21.40	21.35	-3	1,049	-0.29%
2020/03/02	7	21.25	8	21.26	21.15	-1	1,069	-0.09%
2020/02/26	0	0.00	2	21.70	21.60	-2	1,168	-0.17%
2020/02/25	12	21.68	0	0.00	21.70	12	1,173	1.02%
2020/02/24	2	22.05	1	22.10	21.95	1	1,178	0.08%
2020/02/21	0	0.00	7	22.26	22.25	-7	1,179	-0.59%
2020/02/20	1	22.20	2	22.30	22.30	-1	1,190	-0.08%
2020/02/19	0	0.00	3	22.15	22.20	-3	1,191	-0.25%
2020/02/18	0	0.00	1	22.00	22.05	-1	1,238	-0.08%
2020/02/17	5	22.03	0	0.00	22.00	5	1,249	0.40%
2020/02/14	1	22.30	1	22.25	22.20	0	1,267	0.00%
2020/02/13	0	0.00	2	22.33	22.25	-2	1,276	-0.16%
2020/02/12	0	0.00	8	22.16	22.20	-8	1,297	-0.62%
2020/02/11	3	21.65	6	21.70	21.75	-3	1,315	-0.23%
2020/02/10	6	21.48	3	21.72	21.55	3	1,347	0.22%
2020/02/06	2	22.18	1	22.30	22.35	1	1,369	0.07%
2020/02/05	10	22.43	11	22.40	22.35	-1	1,383	-0.07%
2020/02/04	0	0.00	1	22.40	22.35	-1	1,397	-0.07%
2020/02/03	13	22.09	1	22.00	22.10	12	1,403	0.85%
2020/01/31	6	23.03	1	23.15	23.00	5	1,380	0.36%
2020/01/30	18	23.34	18	23.25	23.00	0	1,381	0.00%
2020/01/20	0	0.00	4	24.16	24.20	-4	1,343	-0.30%
2020/01/17	0	0.00	2	24.10	24.10	-2	1,344	-0.15%
2020/01/16	0	0.00	5	24.01	24.00	-5	1,362	-0.37%
2020/01/15	2	24.00	0	0.00	24.05	2	1,384	0.14%
2020/01/14	0	0.00	1	24.10	24.05	-1	1,402	-0.07%
2020/01/13	5	24.05	0	0.00	24.00	5	1,449	0.34%
2020/01/10	2	23.93	0.2	23.95	23.95	1.8	1,475	0.13%
2020/01/09	0	0.00	1	24.00	23.90	-1	1,488	-0.07%
2020/01/08	3	23.82	2	23.90	23.80	1	1,491	0.07%
2020/01/07	9	23.90	4	23.95	23.90	5	1,480	0.34%
2020/01/06	3	24.07	1	24.05	24.10	2	1,468	0.14%
2020/01/03	6	24.01	1	24.10	24.10	5	1,470	0.34%
2019/12/30	1	24.10	5	24.24	24.15	-4	1,492	-0.27%
2019/12/27	0	0.00	6	24.17	24.20	-6	1,492	-0.40%
2019/12/26	1	24.10	0	0.00	24.10	1	1,503	0.07%
2019/12/25	5	24.05	0	0.00	24.05	5	1,523	0.33%
2019/12/24	1	24.10	0	0.00	24.10	1	1,562	0.06%
2019/12/23	6	24.13	1	24.15	24.15	5	1,574	0.32%
2019/12/20	4	24.01	0	0.00	24.00	4	1,578	0.25%
2019/12/19	1	24.15	2	24.15	24.15	-1	1,554	-0.06%
2019/12/18	0	0.00	4	24.24	24.30	-4	1,555	-0.26%
2019/12/16	0	0.00	7	24.16	24.10	-7	1,568	-0.45%
2019/12/13	14	24.09	7	24.13	24.10	7	1,582	0.44%
2019/12/12	8	24.04	7	24.19	24.20	1	1,578	0.06%
2019/12/11	8	24.03	3	24.25	24.05	5	1,561	0.32%
2019/12/10	10	24.05	0	0.00	24.00	10	1,513	0.66%
2019/12/09	12	24.00	4	24.29	24.00	8	1,478	0.54%
2019/12/06	16	24.09	2	24.40	24.10	14	1,423	0.98%
2019/12/04	3	24.22	0	0.00	24.15	3	1,403	0.21%
2019/11/28	0	0.00	9	24.64	24.50	-9	1,425	-0.63%
2019/11/27	0	0.00	11	24.89	24.90	-11	1,464	-0.75%
2019/11/26	8	25.13	32	25.10	25.10	-24	1,480	-1.62%
2019/11/25	0	0.00	7	24.54	24.80	-7	1,440	-0.49%
2019/11/22	2	24.15	1	24.15	24.15	1	1,402	0.07%
2019/11/20	2	24.05	0	0.00	24.05	2	1,450	0.14%
2019/11/19	2	23.98	18	23.99	24.00	-16	1,469	-1.09%
2019/11/18	0.6	24.05	0	0.00	24.00	0.6	1,477	0.04%
2019/11/15	4	24.04	3	24.45	24.00	1	1,494	0.07%
2019/11/14	1	23.90	0	0.00	23.90	1	1,465	0.07%
2019/11/13	2	23.90	1	23.85	23.95	1	1,474	0.07%
2019/11/12	6	24.11	0	0.00	24.15	6	1,474	0.41%
2019/11/11	14	24.05	1	24.05	24.00	13	1,486	0.87%
2019/11/08	0	0.00	2.3	24.21	24.25	-2.3	1,488	-0.16%
2019/11/07	6	24.26	0	0.00	24.30	6	1,483	0.40%
2019/11/06	18	24.60	0.3	24.65	24.65	17.7	1,454	1.22%
2019/11/05	18	24.59	0	24.65	24.65	18	1,440	1.25%
2019/11/04	4	24.45	2	24.53	24.55	2	1,442	0.14%
2019/11/01	6	24.13	1	24.30	24.30	5	1,435	0.35%
2019/10/31	0	0.00	2	24.43	24.25	-2	1,435	-0.14%
2019/10/30	0	0.00	11	24.40	24.40	-11	1,431	-0.77%
2019/10/28	7	24.41	2	24.40	24.45	5	1,436	0.35%
2019/10/25	0	0.00	2	24.30	24.35	-2	1,433	-0.14%
2019/10/24	2	24.30	0	0.00	24.30	2	1,424	0.14%
2019/10/23	3	24.32	0	0.00	24.35	3	1,411	0.21%
2019/10/22	0	0.00	4	24.65	24.55	-4	1,399	-0.29%
2019/10/21	2	24.75	0	0.00	24.80	2	1,389	0.14%
2019/10/18	12	24.58	9	25.29	25.45	3	1,345	0.22%
2019/10/16	5	24.40	0	0.00	24.30	5	1,318	0.38%
2019/10/15	0	0.00	1	24.35	24.40	-1	1,319	-0.08%
2019/10/14	0	0.00	1	24.25	24.25	-1	1,329	-0.08%
2019/10/09	0	0.00	1	24.15	24.05	-1	1,350	-0.07%
2019/10/08	2	24.00	0	0.00	24.05	2	1,344	0.15%
2019/10/03	3	23.92	0	0.00	24.00	3	1,305	0.23%
2019/10/02	1	24.00	0	0.00	24.05	1	1,298	0.08%
2019/09/27	2	24.28	0	0.00	24.00	2	1,262	0.16%
2019/09/25	0	0.00	10	25.05	25.15	-10	1,206	-0.83%
2019/09/17	1	24.70	0	0.00	24.70	1	1,127	0.09%
2019/09/16	0	0.00	2	24.70	24.80	-2	1,119	-0.18%
2019/09/11	3	24.40	0	0.00	24.45	3	1,106	0.27%
2019/09/06	0	0.00	6	24.41	24.75	-6	1,080	-0.56%
2019/09/04	3	24.12	0	0.00	24.15	3	1,045	0.29%
2019/09/03	1	24.20	0	0.00	24.15	1	1,036	0.10%
2019/09/02	0	0.00	2	24.13	24.20	-2	1,028	-0.19%
2019/08/30	13	23.92	0	0.00	23.85	13	1,006	1.29%
2019/08/28	1	24.70	0	0.00	24.60	1	912	0.11%
2019/08/26	1	25.00	0	0.00	24.90	1	868	0.12%
2019/08/23	0	0.00	1	25.50	25.55	-1	835	-0.12%
2019/08/19	2	24.90	0	0.00	25.00	2	766	0.26%
2019/08/16	2	24.68	0	0.00	24.75	2	747	0.27%
2019/08/15	2	24.50	5	24.50	24.60	-3	734	-0.41%
2019/08/14	7	25.18	0	0.00	25.05	7	710	0.99%
2019/08/12	4	25.36	0	0.00	25.25	4	679	0.59%
2019/08/08	2	25.40	0	0.00	25.40	2	662	0.30%
2019/08/06	9	25.37	0	0.00	25.45	9	670	1.34%
2019/08/05	6	26.03	4	26.03	26.00	2	660	0.30%
2019/08/02	5	26.59	0	0.00	26.65	5	645	0.77%
2019/08/01	2	26.98	0	0.00	26.95	2	636	0.31%
2019/07/30	2	27.25	0	0.00	27.15	2	628	0.32%
2019/07/29	1	27.20	0	0.00	27.30	1	628	0.16%
2019/07/26	7	27.24	0	0.00	27.35	7	641	1.09%
2019/07/25	1	27.30	0	0.00	27.25	1	645	0.16%
2019/07/24	2	27.30	0	0.00	27.30	2	643	0.31%
2019/07/23	7	27.38	0	0.00	27.45	7	637	1.10%
2019/07/19	1	27.45	0	0.00	27.50	1	640	0.16%
2019/07/18	2	27.68	0	0.00	27.45	2	644	0.31%
2019/07/17	22	27.84	0	0.00	27.75	22	641	3.43%
2019/07/16	3	28.03	0	0.00	27.95	3	652	0.46%
2019/07/15	19	28.18	0	0.00	28.30	19	660	2.88%
2019/07/12	5	27.75	0	0.00	27.70	5	676	0.74%
2019/07/10	0	0.00	0.4	27.65	27.75	-0.4	790	-0.05%
2019/07/09	1	27.60	3	27.65	27.60	-2	797	-0.25%
2019/06/27	0	0.00	3	27.67	27.70	-3	829	-0.36%
2019/06/26	0	0.00	1	27.70	27.70	-1	837	-0.12%
2019/06/20	0	0.00	1	27.55	27.60	-1	843	-0.12%
2019/06/19	0	0.00	2	27.53	27.50	-2	852	-0.23%
2019/06/17	1	27.20	0	0.00	27.15	1	866	0.12%
2019/06/14	1	27.25	0	0.00	27.25	1	872	0.11%
2019/06/11	2	27.35	0	0.00	27.35	2	1,022	0.20%
2019/06/03	0	0.00	2.1	27.87	27.80	-2.1	1,103	-0.19%
2019/05/31	1	28.00	0	0.00	28.05	1	1,115	0.09%
2019/05/30	1	28.00	0	0.00	28.05	1	1,112	0.09%
2019/05/28	0	0.00	5	28.05	28.15	-5	1,109	-0.45%
2019/05/27	0	0.00	2	27.80	27.80	-2	1,089	-0.18%
2019/05/23	0	0.00	2	27.65	27.65	-2	1,092	-0.18%
2019/05/22	0	0.00	2	27.75	27.65	-2	1,094	-0.18%
2019/05/21	4	27.49	0	0.00	27.60	4	1,097	0.36%
2019/05/17	2	27.20	0	0.00	26.95	2	1,090	0.18%
2019/05/16	1	27.40	0	0.00	27.40	1	1,078	0.09%
2019/05/15	1	27.50	0	0.00	27.45	1	1,075	0.09%
2019/05/14	3	26.72	0	0.00	27.40	3	1,073	0.28%
2019/05/13	3	27.52	0	0.00	27.40	3	1,057	0.28%
2019/05/10	2	27.93	0	0.00	27.85	2	1,053	0.19%
2019/05/09	4	28.11	0	0.00	28.25	4	1,040	0.38%
2019/05/08	0	0.00	5	28.20	28.65	-5	1,031	-0.48%
2019/05/07	11	28.29	0	0.00	28.40	11	1,023	1.07%
2019/05/06	1	28.55	0	0.00	28.30	1	1,018	0.10%
2019/05/03	5	28.86	6	28.89	28.85	-1	1,009	-0.10%
2019/05/02	0	0.00	1	28.45	28.55	-1	987	-0.10%
2019/04/30	2	28.30	4	28.45	28.45	-2	983	-0.20%
2019/04/29	1	28.20	1	28.40	28.50	0	977	0.00%
2019/04/26	11	28.28	1	28.75	28.30	10	970	1.03%
2019/04/25	2	28.70	2	28.90	28.75	0	967	0.00%
2019/04/24	7	29.09	0	0.00	28.85	7	962	0.73%
2019/04/23	0	0.00	33.5	29.05	29.15	-33.5	949	-3.53%
2019/04/22	6	29.17	0	0.00	29.20	6	939	0.64%
2019/04/19	2	29.08	10	29.30	28.90	-8	922	-0.87%
2019/04/18	0	0.00	14	29.10	29.10	-14	904	-1.55%
2019/04/17	3	28.85	1	28.80	28.95	2	864	0.23%
2019/04/16	2	28.10	3	28.32	28.30	-1	809	-0.12%
2019/04/15	3	27.28	0	0.00	27.30	3	749	0.40%
2019/04/12	0	0.00	1	27.30	27.40	-1	746	-0.13%
2019/04/11	2	27.45	0	0.00	27.45	2	741	0.27%
2019/04/08	10	27.38	0	0.00	27.45	10	727	1.38%
2019/03/29	0	0.00	1	27.50	27.50	-1	687	-0.15%
2019/03/28	1	27.40	3	27.38	27.45	-2	677	-0.30%
2019/03/25	3	27.18	0	0.00	27.25	3	655	0.46%
2019/03/22	2	27.38	0	0.00	27.30	2	649	0.31%
2019/03/21	0.2	27.40	1	27.40	27.40	-0.8	637	-0.13%
2019/03/20	2	27.25	0	0.00	27.30	2	630	0.32%
2019/03/19	0.3	27.30	0	0.00	27.30	0.3	618	0.05%
2019/03/18	0	0.00	1	27.25	27.25	-1	610	-0.16%
2019/03/14	2	27.85	0	0.00	27.90	2	469	0.43%
2019/03/12	6	28.61	0	0.00	28.50	6	455	1.32%
2019/03/11	4	28.75	0	0.00	28.95	4	436	0.92%
2019/03/06	0	0.00	1	28.05	28.05	-1	411	-0.24%
2019/02/25	0	0.00	25.5	28.10	28.10	-25.5	424	-6.01%
2019/02/18	0	0.00	1	27.95	27.85	-1	416	-0.24%
2019/02/15	1	27.70	0	0.00	27.70	1	417	0.24%
2019/02/11	1	27.95	0	0.00	28.30	1	407	0.25%
2019/01/18	0	0.00	3	28.25	28.30	-3	409	-0.73%
2019/01/11	3	28.03	0	0.00	28.00	3	444	0.67%
2019/01/10	0	0.00	20	27.58	27.65	-20	446	-4.48%
2019/01/07	20	27.43	0	0.00	27.70	20	483	4.14%
2018/12/27	0	0.00	1	27.00	26.95	-1	563	-0.18%
2018/12/25	0	0.00	4	26.65	26.80	-4	610	-0.66%
2018/12/21	1	26.85	0	0.00	26.80	1	674	0.15%
2018/12/13	0	0.00	2	27.75	27.80	-2	826	-0.24%
2018/12/07	2	27.35	0	0.00	27.45	2	841	0.24%
2018/12/05	2	27.70	0	0.00	27.45	2	850	0.24%
2018/12/04	0	0.00	1	27.75	27.75	-1	869	-0.12%
2018/12/03	0	0.00	2	27.60	27.55	-2	861	-0.23%
2018/11/30	2	27.45	0	0.00	27.40	2	859	0.23%
2018/11/28	0	0.00	3	27.03	27.15	-3	841	-0.36%
2018/11/27	0	0.00	2	26.65	26.70	-2	833	-0.24%
2018/11/26	1	26.85	2	26.95	26.85	-1	823	-0.12%
2018/11/23	0	0.00	1	27.40	27.00	-1	825	-0.12%
2018/11/19	6	27.79	0	0.00	28.00	6	814	0.74%
2018/11/15	2	28.00	0	0.00	28.00	2	811	0.25%
2018/11/14	0	0.00	1	28.70	28.60	-1	805	-0.12%
2018/11/13	0	0.00	3	28.40	28.70	-3	810	-0.37%
2018/11/02	0.4	28.80	8	28.80	28.80	-7.6	818	-0.93%
2018/11/01	0	0.00	2	28.60	28.60	-2	815	-0.25%
2018/10/24	1	28.85	2	28.70	28.90	-1	829	-0.12%
2018/10/22	0	0.00	2	29.60	29.80	-2	810	-0.25%
2018/10/19	0	0.00	1	29.70	30.00	-1	807	-0.12%
2018/10/11	0	0.00	2	30.90	30.95	-2	755	-0.26%
2018/10/03	2	34.50	1	34.25	33.55	1	695	0.14%
2018/09/25	1	34.40	0	0.00	34.40	1	600	0.17%
2018/09/21	1	32.85	2	32.65	33.40	-1	558	-0.18%
2018/09/20	0	0.00	1	32.00	31.90	-1	536	-0.19%
2018/09/19	0	0.00	11	32.00	31.80	-11	534	-2.06%
2018/08/29	0	31.55	0	0.00	31.65	0	507	0.00%
2018/08/22	1	30.95	0	0.00	30.85	1	554	0.18%
2018/08/13	0	0.00	1	31.50	31.40	-1	589	-0.17%
2018/08/10	0	0.00	4	31.85	31.85	-4	590	-0.68%
2018/07/16	1	31.00	0	0.00	31.00	1	783	0.13%
2018/07/02	0	0.00	5	32.60	32.10	-5	802	-0.62%
2018/06/15	5	32.20	5	32.32	32.00	0	874	0.00%
2018/06/12	1	31.95	0	0.00	31.95	1	903	0.11%
2018/06/07	1	31.75	5	31.80	31.75	-4	925	-0.43%
2018/06/04	1	32.05	0	0.00	32.05	1	930	0.11%
2018/05/29	0	0.00	7	30.89	30.55	-7	921	-0.76%
2018/05/28	5	30.70	0	0.00	30.95	5	925	0.54%
2018/05/25	5	31.35	0	0.00	31.35	5	925	0.54%
2018/05/24	2	32.25	0	0.00	31.65	2	927	0.22%
2018/05/16	1	32.30	0	0.00	32.20	1	954	0.10%
2018/05/11	0	0.00	28.1	31.25	32.00	-28.1	988	-2.84%
2018/05/10	5	30.00	2	30.13	30.20	3	939	0.32%
2018/05/09	0	0.00	0.1	29.90	29.95	-0.1	945	-0.01%
2018/05/08	2	29.95	0	0.00	30.10	2	967	0.21%
2018/05/07	3	30.10	1	30.00	30.00	2	973	0.21%
2018/04/27	1	29.75	0	0.00	29.85	1	1,023	0.10%
2018/04/24	0	0.00	6	29.80	29.90	-6	1,051	-0.57%
2018/04/23	5	30.15	7	30.15	30.20	-2	1,066	-0.19%
2018/04/11	0	0.00	2	30.20	30.50	-2	1,240	-0.16%
2018/04/10	3	29.95	3	30.10	30.20	0	1,284	0.00%
2018/04/02	2	30.45	0	0.00	30.30	2	1,325	0.15%
2018/03/28	1	29.60	0	0.00	29.50	1	1,383	0.07%
2018/03/27	1	29.75	0	0.00	29.50	1	1,380	0.07%
2018/03/26	1	29.35	0	0.00	29.40	1	1,387	0.07%
2018/03/23	1	29.70	0	0.00	29.65	1	1,396	0.07%
2018/03/22	5	30.60	0	0.00	30.60	5	1,390	0.36%
2018/03/20	0	0.00	3	31.45	31.00	-3	1,393	-0.22%
2018/03/14	1	31.95	4	32.19	32.55	-3	1,420	-0.21%
2018/02/26	0	0.00	2.2	32.71	32.70	-2.2	1,762	-0.12%
2018/02/07	0	0.00	1	32.60	32.65	-1	1,787	-0.06%
2018/01/29	0	0.00	4	35.20	35.20	-4	1,799	-0.22%
2018/01/26	3	35.40	0	0.00	35.50	3	1,777	0.17%
2018/01/23	0	0.00	36	36.24	35.80	-36	1,735	-2.07%
2018/01/22	6	36.61	1	36.65	36.60	5	1,712	0.29%
2018/01/19	0	0.00	2	37.15	37.10	-2	1,709	-0.12%
2018/01/18	1	37.15	0	0.00	37.20	1	1,699	0.06%
2018/01/16	0	0.00	1	37.20	37.20	-1	1,672	-0.06%
2018/01/15	0	0.00	5	37.45	37.20	-5	1,666	-0.30%
2018/01/12	2	37.33	0	0.00	37.35	2	1,681	0.12%
2018/01/11	1	36.95	16	37.00	37.00	-15	1,668	-0.90%
2018/01/09	0	0.00	11	37.15	37.85	-11	1,627	-0.68%
2018/01/08	6	37.10	1	37.10	37.00	5	1,586	0.32%
2018/01/05	10	37.10	0	0.00	37.15	10	1,589	0.63%
2018/01/04	0	0.00	15	37.40	37.55	-15	1,597	-0.94%
2018/01/03	0	0.00	13	37.50	37.35	-13	1,601	-0.81%
2018/01/02	12	37.16	0	0.00	37.50	12	1,592	0.75%