台橡 (2103)-元大-新莊券商分點個股進出

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
24.70
漲跌
▲0.05
漲幅
+0.20%
成交量
1,149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

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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/05/16	0	0.00	2	24.65	24.70	-2	1,682	-0.12%
2024/05/15	1	24.60	0	0.00	24.65	1	1,685	0.06%
2024/05/14	1	24.60	1	24.65	24.60	0	1,676	0.00%
2024/05/10	0	0.00	1	24.20	24.20	-1	1,645	-0.06%
2024/05/09	2	23.80	0	0.00	23.95	2	1,640	0.12%
2024/05/08	1	24.15	0	0.00	24.30	1	1,610	0.06%
2024/05/07	1	24.45	3	24.55	24.55	-2	1,598	-0.13%
2024/05/06	3	24.85	0	24.75	24.50	3	1,600	0.19%
2024/05/02	1	24.70	0	0.00	24.70	1	1,574	0.06%
2024/04/29	8	24.40	0	0.00	24.40	8	1,448	0.55%
2024/04/25	0.1	24.25	16	24.10	23.90	-15.9	1,418	-1.12%
2024/04/23	2	24.30	0	0.00	24.40	2	1,404	0.14%
2024/04/22	8	24.87	1	24.50	24.60	7	1,412	0.50%
2024/04/19	6	24.48	0	24.80	24.40	6	1,358	0.44%
2024/04/17	0	0.00	0.1	24.55	24.60	-0.1	1,270	-0.01%
2024/04/11	16	23.78	1	23.90	23.80	15	1,109	1.35%
2024/04/10	0	0.00	1	23.90	24.00	-1	1,086	-0.09%
2024/04/09	1	23.25	0	0.00	23.25	1	1,025	0.10%
2024/04/01	0	0.00	8	23.30	23.30	-8	994	-0.80%
2024/03/28	1	23.55	0	0.00	23.30	1	974	0.10%
2024/03/27	0	0.00	4	23.45	23.55	-4	971	-0.41%
2024/03/26	0	0.00	1	23.25	23.30	-1	960	-0.10%
2024/03/25	2	23.00	0	0.00	23.05	2	943	0.21%
2024/03/22	2	23.15	0	0.00	23.10	2	940	0.21%
2024/03/21	1	23.35	0	23.35	23.35	1	941	0.10%
2024/03/19	0	0.00	8	23.35	23.25	-8	943	-0.85%
2024/03/15	0	0.00	2	22.70	22.55	-2	898	-0.22%
2024/03/14	2	23.05	12	23.00	22.95	-10	880	-1.14%
2024/03/08	3	22.48	0	0.00	22.45	3	858	0.35%
2024/03/07	0	22.80	0	0.00	22.80	0	829	0.00%
2024/03/06	2	22.75	8	22.78	22.70	-6	809	-0.74%
2024/03/05	0	0.00	2	22.70	22.70	-2	800	-0.25%
2024/03/04	1	22.95	0	0.00	22.85	1	793	0.13%
2024/02/27	5	22.76	0	0.00	22.80	5	775	0.65%
2024/02/26	3	23.05	0	0.00	23.05	3	759	0.40%
2024/02/22	10	23.40	23	23.40	23.35	-13	745	-1.74%
2024/02/21	0	0.00	0.5	23.35	23.45	-0.5	740	-0.07%
2024/02/20	5	23.50	0	0.00	23.35	5	723	0.69%
2024/02/16	0	0.00	3	22.80	22.90	-3	667	-0.45%
2024/02/15	5	22.37	0	0.00	22.50	5	656	0.76%
2024/02/01	0	22.71	0	0.00	22.40	0	646	0.00%
2024/01/30	1	22.10	0.5	22.15	22.10	0.5	644	0.08%
2024/01/29	4	22.55	0	0.00	22.50	4	623	0.64%
2024/01/26	0	0.00	10	22.35	22.40	-10	612	-1.63%
2024/01/25	1	22.30	0	0.00	22.30	1	605	0.17%
2024/01/18	2	22.20	0	0.00	22.30	2	560	0.36%
2024/01/17	1	22.65	0	0.00	22.45	1	549	0.18%
2024/01/16	1	23.40	0	0.00	22.95	1	527	0.19%
2024/01/12	1	23.70	0	0.00	23.70	1	516	0.19%
2024/01/10	1	23.75	0.1	23.95	23.75	0.9	577	0.16%
2024/01/09	0	0.00	1	24.10	23.95	-1	584	-0.17%
2024/01/08	0	0.00	1	24.30	24.15	-1	583	-0.17%
2024/01/02	6	24.04	0	0.00	24.35	6	601	1.00%
2023/12/22	1	23.95	0	0.00	23.95	1	600	0.17%
2023/12/07	1	23.80	6	23.85	23.90	-5	625	-0.80%
2023/12/06	2	23.85	0	0.00	23.80	2	621	0.32%
2023/11/06	0	0.00	4	23.25	23.30	-4	692	-0.58%
2023/10/31	1	22.95	0	0.00	22.90	1	783	0.13%
2023/10/23	3	22.92	0	0.00	22.85	3	834	0.36%
2023/10/18	7	23.26	0	0.00	23.75	7	850	0.82%
2023/10/16	2	23.75	0	0.00	24.10	2	800	0.25%
2023/10/11	2	23.60	0	0.00	23.65	2	799	0.25%
2023/10/06	2	23.55	0	0.00	23.60	2	803	0.25%
2023/10/02	0	0.00	0	23.70	23.60	0	827	0.00%
2023/09/27	0	0.00	2	23.70	23.60	-2	854	-0.23%
2023/09/21	1	24.20	0	0.00	24.10	1	887	0.11%
2023/09/14	0.4	24.30	0	0.00	24.25	0.4	898	0.04%
2023/09/08	0.1	24.35	0	0.00	24.30	0.1	986	0.01%
2023/09/04	0	0.00	1	24.60	24.90	-1	1,003	-0.10%
2023/09/01	0	0.00	0.4	24.45	24.55	-0.4	994	-0.04%
2023/08/28	0	0.00	0.1	23.60	23.60	-0.1	1,080	-0.01%
2023/08/24	1	23.10	0	0.00	23.15	1	1,183	0.08%
2023/08/23	1	23.30	0	0.00	23.30	1	1,219	0.08%
2023/08/18	0	0.00	0.2	23.70	23.40	-0.2	1,341	-0.01%
2023/08/17	1	23.10	0	0.00	23.15	1	1,357	0.07%
2023/08/15	2	23.45	0.1	24.00	23.50	1.9	1,361	0.14%
2023/08/09	1	24.25	0	0.00	24.10	1	1,370	0.07%
2023/08/08	1	24.30	0	0.00	24.35	1	1,370	0.07%
2023/08/07	1	24.40	0	0.00	24.65	1	1,388	0.07%
2023/08/04	2	24.80	0	0.00	24.80	2	1,362	0.15%
2023/08/02	2	25.28	0	0.00	25.00	2	1,370	0.15%
2023/07/28	2	25.20	2	25.15	25.25	0	1,383	0.00%
2023/07/26	2	24.85	0	0.00	24.80	2	1,393	0.14%
2023/07/21	8	25.10	1	25.05	25.10	7	1,400	0.50%
2023/07/20	0	0.00	7	25.10	25.10	-7	1,401	-0.50%
2023/07/19	0	0.00	2	25.05	25.00	-2	1,402	-0.14%
2023/07/18	0	0.00	0.3	25.30	25.20	-0.3	1,410	-0.02%
2023/07/17	0	0.00	20	25.40	25.45	-20	1,428	-1.40%
2023/07/14	0	0.00	10	25.30	25.25	-10	1,427	-0.70%
2023/07/13	1	25.25	5	25.25	25.20	-4	1,428	-0.28%
2023/07/12	0	0.00	10	25.25	25.20	-10	1,426	-0.70%
2023/07/10	0	0.00	10	25.20	25.15	-10	1,413	-0.71%
2023/07/06	1	25.30	0	0.00	25.25	1	1,397	0.07%
2023/07/05	1	25.55	0	0.00	25.55	1	1,374	0.07%
2023/07/04	0	25.79	17	25.78	25.65	-17	1,369	-1.24%
2023/07/03	0	25.85	0	0.00	25.80	0	1,365	0.00%
2023/06/29	1	25.65	0	0.00	25.60	1	1,363	0.07%
2023/06/28	2	26.75	0	0.00	26.70	2	1,352	0.15%
2023/06/27	0	0.00	1	26.65	26.75	-1	1,343	-0.07%
2023/06/26	0	0.00	1	26.70	26.65	-1	1,330	-0.08%
2023/06/20	0	0.00	1	26.75	26.75	-1	1,330	-0.08%
2023/06/19	13	26.68	0	0.00	26.70	13	1,327	0.98%
2023/06/16	0	0.00	2	26.88	26.90	-2	1,306	-0.15%
2023/06/15	0	0.00	2	26.20	26.25	-2	1,272	-0.16%
2023/06/14	0	0.00	1	26.30	26.30	-1	1,406	-0.07%
2023/06/08	3	26.15	2	26.15	26.20	1	1,523	0.07%
2023/06/07	0	0.00	2	26.25	26.15	-2	1,607	-0.12%
2023/06/05	0	0.00	22	26.01	26.05	-22	1,613	-1.36%
2023/06/02	15	25.55	0	0.00	25.65	15	1,593	0.94%
2023/06/01	4	25.65	45	25.50	25.55	-41	1,578	-2.60%
2023/05/31	4.3	25.43	0	0.00	25.50	4.3	1,557	0.28%
2023/05/30	3	25.43	0	0.00	25.40	3	1,523	0.20%
2023/05/26	5	25.95	2	25.90	25.95	3	1,457	0.21%
2023/05/25	3	26.07	0	0.00	26.10	3	1,426	0.21%
2023/05/24	2	26.38	0	0.00	26.50	2	1,392	0.14%
2023/05/18	2	26.68	0	0.00	26.50	2	1,381	0.14%
2023/05/17	0	0.00	4	26.80	26.75	-4	1,371	-0.29%
2023/05/16	15	26.55	0	0.00	26.65	15	1,363	1.10%
2023/05/15	1	26.10	61	26.28	26.35	-60	1,361	-4.41%
2023/05/09	2	26.80	1	26.85	26.80	1	1,477	0.07%
2023/05/08	1	27.10	2.1	27.15	27.10	-1.1	1,541	-0.07%
2023/05/05	3	27.22	0	0.00	27.15	3	1,639	0.18%
2023/04/27	2	27.53	0	0.00	27.55	2	1,649	0.12%
2023/04/25	2	27.78	2	27.68	27.80	0	1,622	0.00%
2023/04/17	2	28.18	0	0.00	28.15	2	1,623	0.12%
2023/04/11	2	28.10	1	28.25	28.10	1	1,624	0.06%
2023/03/30	0	0.00	4	28.35	28.35	-4	1,624	-0.25%
2023/03/29	0	0.00	1	28.40	28.30	-1	1,617	-0.06%
2023/03/24	0	0.00	1	27.85	27.75	-1	1,624	-0.06%
2023/03/23	1	27.70	0	0.00	27.65	1	1,623	0.06%
2023/03/21	0	27.75	0	0.00	27.55	0	1,649	0.00%
2023/03/20	1	27.55	0	0.00	27.45	1	1,674	0.06%
2023/03/17	0	0.00	2	28.28	28.15	-2	1,651	-0.12%
2023/03/16	1	26.90	0	0.00	26.90	1	1,515	0.07%
2023/03/14	2	27.20	0	0.00	27.30	2	1,499	0.13%
2023/03/13	2	27.18	1	27.40	27.45	1	1,502	0.07%
2023/03/10	3	28.28	0	0.00	27.85	3	1,449	0.21%
2023/03/06	1	29.40	0	0.00	29.35	1	1,362	0.07%
2023/03/02	0	28.90	1	28.95	28.90	-1	1,333	-0.07%
2023/02/24	1	29.05	0	0.00	29.05	1	1,300	0.08%
2023/02/23	0	0.00	4.2	29.25	29.20	-4.2	1,287	-0.32%
2023/02/22	4	29.00	0	0.00	29.10	4	1,279	0.31%
2023/02/21	3	29.25	0	0.00	29.15	3	1,262	0.24%
2023/02/16	3	28.82	0	0.00	28.80	3	1,273	0.24%
2023/02/08	0	0.00	10	29.80	29.75	-10	1,215	-0.82%
2023/02/07	0	0.00	0.4	30.05	29.80	-0.4	1,162	-0.03%
2023/02/06	0	30.00	0	0.00	29.90	0	1,096	0.00%
2023/02/03	0	0.00	13	29.72	29.60	-13	1,007	-1.29%
2023/02/01	1	28.00	0	0.00	28.00	1	872	0.11%
2023/01/30	0	0.00	1	28.25	28.10	-1	863	-0.12%
2023/01/17	1	27.80	0	0.00	27.85	1	852	0.12%
2023/01/16	0	0.00	2	27.63	27.80	-2	856	-0.23%
2023/01/10	1	27.60	0	0.00	27.40	1	933	0.11%
2023/01/09	1	27.60	0	0.00	27.80	1	926	0.11%
2023/01/06	4	27.66	1	28.00	27.60	3	921	0.33%
2023/01/05	0	0.00	1	27.55	27.60	-1	917	-0.11%
2022/12/30	1	27.10	0	0.00	27.05	1	938	0.11%
2022/12/27	1	27.25	0	0.00	27.20	1	936	0.11%
2022/12/22	1	27.15	0	0.00	27.25	1	952	0.10%
2022/12/21	1	27.10	0	0.00	26.95	1	974	0.10%
2022/12/20	0	0.00	2	27.15	26.90	-2	991	-0.20%
2022/12/16	0	0.00	1	27.90	27.95	-1	988	-0.10%
2022/12/15	3	27.95	1	28.10	28.05	2	987	0.20%
2022/12/12	2	27.80	3	27.93	28.20	-1	947	-0.11%
2022/12/09	0	0.00	1	27.60	27.50	-1	927	-0.11%
2022/12/08	10	27.10	0	0.00	27.05	10	931	1.07%
2022/12/06	1	27.50	5	27.75	27.45	-4	922	-0.43%
2022/12/05	0	0.00	1	27.80	28.10	-1	900	-0.11%
2022/12/01	1	27.50	0	0.00	27.55	1	870	0.11%
2022/11/29	4	27.18	0	0.00	27.20	4	841	0.48%
2022/11/18	1	26.70	0	0.00	26.70	1	909	0.11%
2022/11/15	1	27.05	0	0.00	27.10	1	917	0.11%
2022/11/10	1	26.40	0	0.00	26.40	1	893	0.11%
2022/11/09	0	0.00	5	26.85	26.75	-5	890	-0.56%
2022/11/08	0	0.00	8	26.84	26.80	-8	894	-0.89%
2022/11/07	1	26.60	5	26.75	26.70	-4	898	-0.45%
2022/10/24	3	26.80	0	0.00	26.40	3	1,026	0.29%
2022/10/21	2	27.20	0	0.00	26.60	2	1,023	0.20%
2022/10/20	0	0.00	3	27.15	27.20	-3	1,023	-0.29%
2022/10/19	0	0.00	3	27.30	26.75	-3	968	-0.31%
2022/10/17	1	26.70	0	0.00	26.55	1	971	0.10%
2022/10/11	1	26.80	0	0.00	26.75	1	1,154	0.09%
2022/10/07	2	26.80	0	0.00	26.80	2	1,179	0.17%
2022/09/30	0	0.00	5	25.75	26.00	-5	1,335	-0.37%
2022/09/28	7	25.24	0	0.00	25.10	7	1,376	0.51%
2022/09/26	3	26.00	0	0.00	26.20	3	1,369	0.22%
2022/09/14	2	27.65	0	0.00	27.65	2	1,520	0.13%
2022/09/05	2	27.70	2	27.70	27.70	0	1,721	0.00%
2022/09/01	10	27.75	0	0.00	27.85	10	1,736	0.58%
2022/08/31	1	28.05	0	0.00	28.20	1	1,728	0.06%
2022/08/26	1	29.00	0	0.00	28.90	1	1,715	0.06%
2022/08/25	2	29.10	1	29.20	29.25	1	1,722	0.06%
2022/08/18	0.4	28.00	0	0.00	28.10	0.4	1,721	0.02%
2022/08/17	1	28.25	0	0.00	28.00	1	1,723	0.06%
2022/08/15	0	0.00	10	28.15	28.15	-10	1,721	-0.58%
2022/08/12	1	27.70	0	0.00	27.75	1	1,716	0.06%
2022/08/10	0	0.00	4	27.60	27.65	-4	1,729	-0.23%
2022/08/05	10	26.60	0	0.00	26.75	10	1,727	0.58%
2022/08/02	0	0.00	2	26.35	26.35	-2	1,776	-0.11%
2022/08/01	1	26.25	0	0.00	26.30	1	1,811	0.06%
2022/07/29	2	25.85	0	0.00	25.85	2	1,815	0.11%
2022/07/28	2	25.48	0	0.00	25.45	2	1,807	0.11%
2022/07/26	0	0.00	1	25.50	25.45	-1	1,807	-0.06%
2022/07/22	11	25.35	0	0.00	25.35	11	1,816	0.61%
2022/07/21	10	25.30	2	25.45	25.50	8	1,833	0.44%
2022/07/20	2	25.35	0	0.00	25.05	2	1,841	0.11%
2022/07/19	1	25.35	0	0.00	25.35	1	1,840	0.05%
2022/07/18	6	27.68	2	27.90	28.10	4	1,766	0.23%
2022/07/14	4	27.05	0	0.00	27.00	4	1,724	0.23%
2022/07/13	1	26.75	0	0.00	26.80	1	1,730	0.06%
2022/07/07	0	0.00	2	27.80	28.40	-2	1,754	-0.11%
2022/07/06	1	28.45	0	0.00	28.25	1	1,774	0.06%
2022/07/01	1.1	29.48	0	0.00	28.95	1.1	1,861	0.06%
2022/06/30	1.5	29.90	0	0.00	29.65	1.5	1,874	0.08%
2022/06/28	1	30.80	0	0.00	30.70	1	1,857	0.05%
2022/06/23	1	30.50	8	30.31	30.35	-7	1,870	-0.37%
2022/06/22	1.4	31.03	1	32.20	30.95	0.4	1,867	0.02%
2022/06/21	1.2	32.13	2	31.65	31.95	-0.8	1,846	-0.04%
2022/06/20	1.5	30.75	0	0.00	30.40	1.5	1,819	0.09%
2022/06/17	0.3	30.95	0	0.00	31.20	0.3	1,817	0.02%
2022/06/16	5	31.75	10	31.47	31.20	-5	1,813	-0.28%
2022/06/15	0	0.00	1	30.55	30.60	-1	1,779	-0.06%
2022/06/14	1	30.05	0	0.00	30.10	1	1,838	0.05%
2022/06/13	1	30.10	0	0.00	30.20	1	1,891	0.05%
2022/06/10	1	30.85	1	30.70	30.80	0	1,933	0.00%
2022/06/09	1	30.55	0	0.00	30.65	1	1,954	0.05%
2022/06/08	1	30.60	0	0.00	30.55	1	1,992	0.05%
2022/06/07	1	30.45	0.2	31.20	30.45	0.8	2,014	0.04%
2022/06/01	0	0.00	1	30.15	30.15	-1	2,217	-0.05%
2022/05/31	1	29.95	6	30.09	29.90	-5	2,267	-0.22%
2022/05/30	0	0.00	1	30.20	30.10	-1	2,265	-0.04%
2022/05/26	2	30.08	0	0.00	29.90	2	2,368	0.08%
2022/05/25	0	0.00	1	30.20	30.15	-1	2,404	-0.04%
2022/05/24	1	30.00	0	0.00	29.80	1	2,459	0.04%
2022/05/20	1	30.00	0	0.00	29.95	1	2,550	0.04%
2022/05/19	2	29.43	0	0.00	29.65	2	2,629	0.08%
2022/05/18	0	0.00	2	30.15	30.20	-2	2,731	-0.07%
2022/05/17	1	29.40	0	0.00	29.60	1	2,776	0.04%
2022/05/12	0	0.00	2	28.83	28.60	-2	2,871	-0.07%
2022/05/11	4	29.09	0	0.00	29.00	4	2,876	0.14%
2022/05/09	2.2	29.86	10	29.65	29.65	-7.9	2,956	-0.27%
2022/05/06	4	31.28	0	0.00	31.20	4	2,934	0.14%
2022/05/05	1	32.35	0	0.00	32.05	1	2,965	0.03%
2022/05/04	2	32.35	0	0.00	32.15	2	3,029	0.07%
2022/04/29	1	32.00	0	0.00	32.20	1	3,179	0.03%
2022/04/28	0	0.00	2	31.65	32.05	-2	3,244	-0.06%
2022/04/27	1	31.40	0	0.00	31.20	1	3,288	0.03%
2022/04/26	0	0.00	1	32.10	32.05	-1	3,285	-0.03%
2022/04/25	1	31.90	0	0.00	31.60	1	3,323	0.03%
2022/04/22	1	32.95	0	0.00	32.90	1	3,317	0.03%
2022/04/20	0	0.00	5	32.87	33.00	-5	3,381	-0.15%
2022/04/19	1.1	31.63	1	32.25	32.25	0.1	3,375	0.00%
2022/04/18	9	31.57	1	32.20	31.30	8	3,385	0.24%
2022/04/15	0	32.80	0	0.00	32.50	0	3,484	0.00%
2022/04/14	1	33.05	0	0.00	33.05	1	3,565	0.03%
2022/04/13	4	33.01	0	0.00	32.95	4	3,656	0.11%
2022/04/12	2	32.45	16	32.54	32.85	-14	3,744	-0.37%
2022/04/11	2	32.78	0	0.00	32.75	2	3,819	0.05%
2022/04/08	4	33.14	0	0.00	33.10	4	3,918	0.10%
2022/04/07	10	33.50	0	0.00	33.25	10	4,113	0.24%
2022/04/06	1	34.15	0	0.00	34.15	1	4,533	0.02%
2022/03/31	0	0.00	6	34.79	34.90	-6	4,659	-0.13%
2022/03/29	2	34.48	0	0.00	34.35	2	4,963	0.04%
2022/03/25	0	0.00	24	34.58	34.55	-24	6,292	-0.38%
2022/03/24	1	34.40	10	34.40	34.45	-9	6,985	-0.13%
2022/03/23	1	34.50	4	34.58	34.50	-3	7,378	-0.04%
2022/03/22	0	0.00	10	34.30	34.55	-10	7,612	-0.13%
2022/03/21	2	34.60	0	0.00	34.35	2	7,692	0.03%
2022/03/18	16	34.12	0	0.00	34.10	16	7,730	0.21%
2022/03/17	0	0.00	1	34.45	34.60	-1	7,738	-0.01%
2022/03/16	3	33.65	1	34.25	33.90	2	7,717	0.03%
2022/03/15	6.2	33.79	23	33.92	33.60	-16.8	7,725	-0.22%
2022/03/14	3	34.50	5	34.40	34.45	-2	7,762	-0.03%
2022/03/11	3	34.30	21	34.21	34.20	-18	7,854	-0.23%
2022/03/10	9	34.21	3	33.95	34.20	6	7,918	0.08%
2022/03/08	9	32.74	0.1	33.31	32.80	8.9	7,891	0.11%
2022/03/07	4	33.64	0	0.00	33.65	4	7,848	0.05%
2022/03/04	3	35.00	10	35.10	35.00	-7	7,787	-0.09%
2022/03/03	0	0.00	1	35.50	35.40	-1	7,778	-0.01%
2022/03/02	17	35.21	0	0.00	35.15	17	7,793	0.22%
2022/03/01	3	35.63	0	0.00	35.65	3	7,769	0.04%
2022/02/24	3	35.85	0	0.00	35.20	3	7,744	0.04%
2022/02/23	11	35.59	2	35.70	35.60	9	7,694	0.12%
2022/02/22	8.1	35.49	12	35.92	35.55	-3.9	7,703	-0.05%
2022/02/21	7	36.04	0	0.00	36.05	7	7,652	0.09%
2022/02/18	68	35.98	10	36.80	35.85	58	7,626	0.76%
2022/02/17	22	36.98	0	0.00	36.60	22	7,579	0.29%
2022/02/16	35	37.21	0	0.00	37.15	35	7,607	0.46%
2022/02/15	8	37.28	2	37.30	37.25	6	7,691	0.08%
2022/02/14	1	37.60	1.1	38.15	37.45	-0.1	7,768	0.00%
2022/02/10	0	0.00	0	38.70	38.75	0	7,883	0.00%
2022/02/09	0.1	39.25	10	39.30	39.30	-9.9	7,906	-0.13%
2022/02/08	10	38.00	0	0.00	38.00	10	7,954	0.13%
2022/02/07	2	37.70	1	37.70	37.70	1	7,959	0.01%
2022/01/26	1	37.65	0	0.00	37.10	1	7,933	0.01%
2022/01/25	1	37.65	6	38.60	37.75	-5	7,908	-0.06%
2022/01/24	0	0.00	19	38.28	38.55	-19	7,861	-0.24%
2022/01/21	5	38.13	0	0.00	38.00	5	7,866	0.06%
2022/01/20	4	38.40	1	38.60	38.65	3	7,824	0.04%
2022/01/19	0	0.00	3	37.80	37.90	-3	7,783	-0.04%
2022/01/18	18	37.91	13	38.18	38.00	5	7,770	0.06%
2022/01/17	8	37.61	10	37.60	37.55	-2	7,741	-0.03%
2022/01/14	5	36.87	125	37.06	36.90	-120	7,750	-1.55%	大賣/鉅額交易
2022/01/13	2	37.90	2	38.15	37.90	0	7,807	0.00%
2022/01/12	4	38.41	25	38.34	38.35	-21	7,810	-0.27%
2022/01/10	7	38.30	3	38.42	38.15	4	7,895	0.05%
2022/01/07	12	39.22	27	39.21	39.70	-15	7,741	-0.19%
2022/01/06	14	39.50	24.3	39.37	39.15	-10.3	7,681	-0.13%
2022/01/05	13	38.93	181.1	38.86	38.80	-168.1	7,592	-2.21%	大賣/鉅額交易
2022/01/04	25.1	39.36	120	39.29	39.30	-94.9	7,498	-1.27%	大賣/
2022/01/03	42	40.14	3.1	39.92	40.05	38.9	7,440	0.52%
2021/12/30	65	41.23	57.5	40.54	40.40	7.6	7,362	0.10%
2021/12/29	71.2	42.40	138	41.79	42.05	-66.8	7,150	-0.93%	大賣/
2021/12/28	53	41.37	40	41.11	41.30	13	6,705	0.19%
2021/12/27	30	41.30	2	41.45	41.25	28	6,676	0.42%
2021/12/24	122.1	41.36	8	40.76	40.50	114.1	6,601	1.73%	大買/鉅額交易
2021/12/23	52	41.60	64	41.71	41.55	-12	6,458	-0.19%
2021/12/22	17.5	41.42	6	41.53	41.55	11.5	6,345	0.18%
2021/12/21	516.1	42.04	349.2	41.99	42.95	166.9	6,141	2.72%	大買/大賣/鉅額交易
2021/12/20	175	40.63	35.5	40.84	41.80	139.5	5,051	2.76%	大買/鉅額交易
2021/12/17	120	36.86	73.8	37.45	38.00	46.2	4,349	1.06%	大買/
2021/12/16	51	35.98	28	36.00	36.65	23	3,951	0.58%
2021/12/14	2	34.65	3	35.07	34.85	-1	3,665	-0.03%
2021/12/13	0	0.00	13	35.00	34.85	-13	3,670	-0.35%
2021/12/10	2	34.35	0	0.00	34.30	2	3,654	0.05%
2021/12/09	0	0.00	1	34.55	34.95	-1	3,610	-0.03%
2021/12/08	0	0.00	1	34.60	34.70	-1	3,563	-0.03%
2021/12/07	3	33.75	2	34.55	34.50	1	3,489	0.03%
2021/12/06	0	0.00	17	33.51	33.85	-17	3,393	-0.50%
2021/12/03	0	0.00	1	33.00	32.85	-1	3,329	-0.03%
2021/12/02	0	0.00	5	32.90	32.70	-5	3,335	-0.15%
2021/12/01	3	32.42	0	0.00	32.70	3	3,324	0.09%
2021/11/30	0	0.00	1	32.75	32.75	-1	3,300	-0.03%
2021/11/29	1	32.20	0	0.00	32.10	1	3,293	0.03%
2021/11/25	0	0.00	13	33.09	33.10	-13	3,252	-0.40%
2021/11/24	0	0.00	1	32.80	32.90	-1	3,237	-0.03%
2021/11/22	0	0.00	11	32.41	32.50	-11	3,217	-0.34%
2021/11/19	2	32.38	0	0.00	32.20	2	3,247	0.06%
2021/11/18	0	0.00	3	32.72	32.60	-3	3,277	-0.09%
2021/11/16	2	32.93	28	32.96	32.95	-26	3,260	-0.80%
2021/11/15	1	32.30	1	32.55	32.95	0	3,218	0.00%
2021/11/12	21	31.89	2	32.35	32.50	19	3,164	0.60%
2021/11/11	4	31.63	0	0.00	31.50	4	3,062	0.13%
2021/11/10	3	31.52	0	0.00	31.50	3	2,982	0.10%
2021/11/09	12	32.04	3	32.25	31.85	9	2,913	0.31%
2021/11/08	2	32.23	2	32.28	32.35	0	2,868	0.00%
2021/11/05	20.1	32.20	5	32.49	31.85	15.1	2,822	0.54%
2021/11/04	3	31.42	0	0.00	31.20	3	2,717	0.11%
2021/11/03	0	0.00	3	31.40	31.95	-3	2,724	-0.11%
2021/11/02	0	0.00	1	31.55	31.35	-1	2,757	-0.04%
2021/10/29	3	32.05	0	0.00	32.05	3	2,827	0.11%
2021/10/28	0	0.00	2	31.33	31.30	-2	2,768	-0.07%
2021/10/27	1	30.80	0	0.00	30.75	1	2,800	0.04%
2021/10/25	10	30.95	3	30.77	31.05	7	2,828	0.25%
2021/10/22	4	31.11	3	31.40	30.80	1	2,858	0.04%
2021/10/21	3	31.92	8	32.51	31.50	-5	2,843	-0.18%
2021/10/20	2	31.10	1	31.60	31.25	1	2,778	0.04%
2021/10/19	3	31.32	1	31.35	30.80	2	2,829	0.07%
2021/10/18	3	31.13	11	31.08	31.05	-8	2,806	-0.29%
2021/10/15	1	29.65	0	0.00	29.50	1	2,774	0.04%
2021/10/13	0	29.90	0	0.00	30.00	0	2,855	0.00%
2021/10/08	0	0.00	2	30.38	30.35	-2	2,948	-0.07%
2021/10/07	4	29.45	1	30.00	29.90	3	3,047	0.10%
2021/10/06	0	0.00	1	30.15	29.25	-1	3,174	-0.03%
2021/10/05	1	29.50	0	0.00	30.20	1	3,198	0.03%
2021/10/04	12	29.92	2	29.85	29.50	10	3,217	0.31%
2021/10/01	7	30.39	9	30.65	30.20	-2	3,246	-0.06%
2021/09/30	19	31.51	10	31.50	31.45	9	3,302	0.27%
2021/09/29	0	0.00	1	31.95	31.35	-1	3,338	-0.03%
2021/09/27	0	0.00	1	31.50	31.45	-1	3,594	-0.03%
2021/09/24	0	0.00	1	31.10	30.85	-1	3,893	-0.03%
2021/09/23	1	30.40	0	0.00	30.90	1	3,972	0.03%
2021/09/22	2	30.15	0	0.00	30.30	2	4,110	0.05%
2021/09/17	11	30.73	0	0.00	30.50	11	4,317	0.25%
2021/09/15	10	30.30	0	0.00	30.30	10	4,343	0.23%
2021/09/14	0	0.00	1	30.30	30.25	-1	4,429	-0.02%
2021/09/09	1	29.10	2	29.05	29.15	-1	5,000	-0.02%
2021/09/08	2	29.53	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%
2021/09/03	2	30.10	0	0.00	30.15	2	5,262	0.04%
2021/09/02	2	30.13	0	0.00	30.00	2	5,476	0.04%
2021/09/01	5	30.50	0	0.00	30.50	5	5,604	0.09%
2021/08/27	6	30.63	0	0.00	30.60	6	6,809	0.09%
2021/08/26	1	30.60	2	30.73	30.60	-1	7,339	-0.01%
2021/08/23	5	30.35	0	0.00	30.55	5	8,179	0.06%
2021/08/20	1	29.90	0	0.00	29.90	1	8,304	0.01%
2021/08/19	1	30.70	1	30.85	30.60	0	8,368	0.00%
2021/08/18	1	30.10	7	29.94	31.00	-6	8,553	-0.07%
2021/08/17	0	0.00	1	30.90	30.35	-1	8,866	-0.01%
2021/08/16	3	30.40	3	30.20	30.50	0	9,222	0.00%
2021/08/12	20	31.70	0	32.05	32.20	20	9,393	0.21%
2021/08/11	0	0.00	1	31.60	31.50	-1	9,614	-0.01%
2021/08/10	1	31.90	0	0.00	31.70	1	9,872	0.01%
2021/08/09	0	0.00	3	32.00	32.00	-3	10,114	-0.03%
2021/08/06	1	31.55	1	31.60	31.90	0	10,415	0.00%
2021/08/05	1	30.95	1	31.10	31.20	0	10,781	0.00%
2021/08/04	23	31.36	2	31.15	31.50	21	11,079	0.19%
2021/08/03	5	30.53	0	0.00	30.65	5	11,530	0.04%
2021/08/02	0	29.90	3	29.80	30.85	-3	12,141	-0.02%
2021/07/30	3	30.45	4	30.39	30.30	-1	12,809	-0.01%
2021/07/29	3	30.55	4	30.70	30.85	-1	14,607	-0.01%
2021/07/28	3	30.35	0	0.00	30.50	3	15,233	0.02%
2021/07/27	1	30.75	1	30.80	30.60	0	15,898	0.00%
2021/07/26	2	31.30	0	0.00	31.15	2	16,525	0.01%
2021/07/23	0	0.00	1	32.00	31.80	-1	17,193	-0.01%
2021/07/21	0	0.00	0.1	30.80	30.65	-0.1	17,917	0.00%
2021/07/20	0	0.00	0.2	31.35	31.10	-0.2	17,962	0.00%
2021/07/19	1	31.90	0	0.00	31.95	1	18,100	0.01%
2021/07/16	2	32.05	0	0.00	32.70	2	18,471	0.01%
2021/07/15	0	0.00	1	31.35	32.00	-1	18,653	-0.01%
2021/07/14	1	30.90	1	31.50	31.75	0	18,985	0.00%
2021/07/13	16	32.61	0	0.00	31.85	16	19,229	0.08%
2021/07/12	4	33.59	3	34.10	33.65	1	19,827	0.01%
2021/07/08	1	33.70	0	0.00	34.00	1	20,639	0.00%
2021/07/07	12.1	33.53	0	0.00	33.45	12.1	20,908	0.06%
2021/07/06	5	34.32	0	0.00	34.10	5	21,046	0.02%
2021/07/05	1	34.20	3	34.00	34.15	-2	21,137	-0.01%
2021/07/02	5	34.33	10	34.40	34.25	-5	21,137	-0.02%
2021/07/01	29	36.63	86	35.93	35.40	-57	20,978	-0.27%
2021/06/30	0	0.00	1	36.30	35.95	-1	20,736	0.00%
2021/06/29	12	36.37	10	35.95	36.00	2	20,665	0.01%
2021/06/28	13	36.09	1	36.20	35.70	12	20,600	0.06%
2021/06/24	66	35.10	0	0.00	35.20	66	20,419	0.32%
2021/06/23	3	34.75	13	34.82	34.90	-10	20,381	-0.05%
2021/06/22	18	35.38	77	34.88	34.80	-59	20,363	-0.29%
2021/06/21	45	33.00	7	33.26	33.10	38	20,081	0.19%
2021/06/18	64	34.76	50	34.55	34.05	14	19,990	0.07%
2021/06/17	0	0.00	6	35.41	35.50	-6	19,874	-0.03%
2021/06/16	0	0.00	8	35.01	34.40	-8	19,897	-0.04%
2021/06/15	7	34.29	2	34.75	34.95	5	19,859	0.03%
2021/06/11	0	0.00	0.3	34.50	34.75	-0.3	19,839	0.00%
2021/06/10	5	33.40	1	34.45	34.40	4	19,875	0.02%
2021/06/09	6	34.99	43	34.94	34.75	-37	19,765	-0.19%
2021/06/08	12	35.32	63	35.11	35.60	-51	19,769	-0.26%
2021/06/07	17	35.76	5	35.95	34.45	12	19,585	0.06%
2021/06/04	45.3	35.07	16	36.21	35.75	29.3	19,347	0.15%
2021/06/03	23	33.57	33	33.67	34.60	-10	18,887	-0.05%
2021/06/02	51	32.13	75	32.29	32.60	-24	18,517	-0.13%
2021/06/01	1	30.30	5	30.49	30.40	-4	18,543	-0.02%
2021/05/31	14	31.14	32	31.50	31.05	-18	18,535	-0.10%
2021/05/28	0	0.00	51	30.79	30.70	-51	18,463	-0.28%
2021/05/27	7	29.81	2	30.43	29.80	5	18,434	0.03%
2021/05/26	2	30.20	62	30.45	30.20	-60	18,487	-0.32%
2021/05/25	66	29.32	1	29.20	29.40	65	18,401	0.35%
2021/05/24	54	29.58	2	29.38	29.20	52	18,168	0.29%
2021/05/21	7	29.11	6	29.60	29.95	1	18,022	0.01%
2021/05/20	13	29.26	6	30.42	29.00	7	18,107	0.04%
2021/05/19	1	29.25	25	30.11	30.30	-24	18,188	-0.13%
2021/05/18	34	28.20	22	29.23	29.40	12	18,349	0.07%
2021/05/17	9	27.25	23	27.79	27.35	-14	18,188	-0.08%
2021/05/14	42	29.88	9	28.81	29.20	33	17,977	0.18%
2021/05/13	44.2	30.47	107	29.91	29.70	-62.8	17,710	-0.35%	大賣/
2021/05/12	69	34.90	31	34.76	32.95	38	17,292	0.22%
2021/05/11	51.7	37.17	34	36.86	36.60	17.7	17,010	0.10%
2021/05/10	67	37.76	66	37.90	37.55	1	16,568	0.01%
2021/05/07	64.3	37.08	47	35.85	36.85	17.3	15,955	0.11%
2021/05/06	126.1	38.18	88	38.30	37.50	38.1	15,245	0.25%	大買/
2021/05/05	8	35.68	16	36.52	36.75	-8	13,431	-0.06%
2021/05/04	7	33.68	12	34.08	33.60	-5	12,814	-0.04%
2021/05/03	30	37.11	18	37.00	35.10	12	12,123	0.10%
2021/04/29	13	37.12	11	36.86	36.10	2	11,486	0.02%
2021/04/28	8	35.26	25	35.37	35.15	-17	10,803	-0.16%
2021/04/27	4	32.66	10	33.35	33.50	-6	10,301	-0.06%
2021/04/26	1	31.60	16	31.55	32.05	-15	10,018	-0.15%
2021/04/23	3.1	30.97	18	31.08	31.30	-14.9	9,909	-0.15%
2021/04/22	30	33.14	27	33.96	32.25	3	9,761	0.03%
2021/04/21	2	31.90	5	31.76	32.05	-3	9,331	-0.03%
2021/04/20	15	32.77	25.1	33.64	31.95	-10.1	9,117	-0.11%
2021/04/19	12	32.35	14.4	33.26	32.90	-2.4	8,733	-0.03%
2021/04/16	76	31.50	13	31.89	32.15	63	8,371	0.75%
2021/04/15	45	30.94	77	31.57	31.90	-32	7,622	-0.42%
2021/04/14	1	28.40	14	28.68	29.00	-13	6,970	-0.19%
2021/04/13	22	29.80	18	29.16	28.55	4	6,908	0.06%
2021/04/12	10	29.30	32.3	29.54	29.60	-22.3	6,627	-0.34%
2021/04/09	2	28.63	0	0.00	28.05	2	6,473	0.03%
2021/04/08	5	28.98	1	29.10	28.95	4	6,338	0.06%
2021/04/07	9	29.07	11	29.09	28.95	-2	6,264	-0.03%
2021/03/30	1	28.20	0	0.00	28.20	1	6,065	0.02%
2021/03/29	0	0.00	5	28.40	28.40	-5	6,068	-0.08%
2021/03/26	0	0.00	0.1	27.75	27.90	-0.1	6,077	0.00%
2021/03/25	9	27.77	0.2	27.90	28.05	8.8	6,175	0.14%
2021/03/22	2	27.10	0	0.00	27.40	2	6,102	0.03%
2021/03/19	2	27.00	1	26.85	26.75	1	6,115	0.02%
2021/03/18	1	27.50	0	0.00	27.60	1	6,037	0.02%
2021/03/17	2	27.80	1	27.95	27.80	1	6,012	0.02%
2021/03/16	8	28.03	0	0.00	28.10	8	6,002	0.13%
2021/03/15	2	29.25	0	0.00	29.10	2	5,992	0.03%
2021/03/12	1	29.10	2	29.50	29.45	-1	5,911	-0.02%
2021/03/10	0	0.00	15	28.74	28.80	-15	5,809	-0.26%
2021/03/09	3	29.40	4	29.16	29.25	-1	5,727	-0.02%
2021/03/08	1	28.75	1	28.25	28.65	0	5,635	0.00%
2021/03/05	12	28.66	20.5	28.88	28.70	-8.5	5,502	-0.15%
2021/03/04	8.5	28.20	9.1	27.93	28.05	-0.6	5,106	-0.01%
2021/03/03	3	27.67	1	27.05	27.40	2	4,923	0.04%
2021/03/02	4	26.94	1.3	26.62	26.35	2.7	4,769	0.06%
2021/02/26	2	27.30	5	27.70	27.50	-3	4,746	-0.06%
2021/02/25	30	26.73	6	26.63	27.35	24	4,651	0.52%
2021/02/24	8	26.83	36	26.58	26.70	-28	4,578	-0.61%
2021/02/23	11	27.22	5	27.03	27.30	6	4,517	0.13%
2021/02/19	1	25.30	11	25.56	25.95	-10	4,277	-0.23%
2021/02/18	12	25.55	59	25.75	25.45	-47	4,096	-1.15%
2021/02/17	25	23.95	37	23.93	23.95	-12	3,708	-0.32%
2021/02/04	0	0.00	3.5	21.29	21.60	-3.5	3,611	-0.10%
2021/02/03	0	0.00	1	21.20	21.05	-1	3,653	-0.03%
2021/02/02	2	21.00	1	21.60	21.25	1	3,730	0.03%
2021/02/01	2	21.00	2	20.35	21.20	0	3,726	0.00%
2021/01/29	3	20.00	0	0.00	20.00	3	3,679	0.08%
2021/01/25	0	0.00	8	19.75	20.30	-8	3,936	-0.20%
2021/01/20	1	19.60	0	0.00	19.70	1	4,071	0.02%
2021/01/18	1	20.30	4	20.00	20.15	-3	4,409	-0.07%
2021/01/15	1	20.25	1	20.30	20.30	0	4,465	0.00%
2021/01/14	1	21.00	2	21.00	21.05	-1	4,514	-0.02%
2021/01/13	3	21.15	0	0.00	21.20	3	4,530	0.07%
2021/01/12	1	21.05	0	0.00	21.10	1	4,551	0.02%
2021/01/11	4	21.08	0	0.00	21.35	4	4,580	0.09%
2021/01/08	4	21.38	2	21.50	21.45	2	4,633	0.04%
2021/01/07	4	21.24	3	21.58	21.70	1	4,707	0.02%
2021/01/06	3	21.33	3	21.35	20.85	0	4,724	0.00%
2021/01/05	2	22.65	0	0.00	22.25	2	4,694	0.04%
2021/01/04	2	22.63	0.1	22.75	22.70	1.9	4,759	0.04%
2020/12/30	3	23.50	0	0.00	23.30	3	5,292	0.06%
2020/12/29	1	23.15	0	0.00	23.10	1	5,498	0.02%
2020/12/28	0	0.00	0.6	22.85	22.85	-0.6	5,523	-0.01%
2020/12/25	1	23.15	0	0.00	23.10	1	5,512	0.02%
2020/12/24	1	22.90	4	23.06	23.15	-3	5,513	-0.05%
2020/12/23	1	22.60	19	22.74	22.70	-18	5,526	-0.33%
2020/12/22	11	23.49	3	23.37	22.65	8	5,522	0.14%
2020/12/21	5	23.24	17	23.67	24.05	-12	5,525	-0.22%
2020/12/18	0	0.00	9	22.91	22.90	-9	5,473	-0.16%
2020/12/16	1	22.50	0	0.00	22.60	1	5,504	0.02%
2020/12/15	3	22.15	0	0.00	22.25	3	5,530	0.05%
2020/12/14	3	22.12	1	22.60	22.60	2	5,498	0.04%
2020/12/11	7	22.20	0	0.00	22.15	7	5,478	0.13%
2020/12/09	2	22.50	14	22.30	22.55	-12	5,504	-0.22%
2020/12/08	2	23.20	0	0.00	23.40	2	5,541	0.04%
2020/12/07	0	0.00	6	23.47	23.40	-6	5,626	-0.11%
2020/12/04	5	23.35	5	23.28	23.35	0	5,658	0.00%
2020/12/03	4	22.74	1	22.95	22.65	3	5,635	0.05%
2020/12/02	4	23.20	1	22.95	22.70	3	5,729	0.05%
2020/11/27	1	22.60	1	22.65	22.60	0	5,734	0.00%
2020/11/26	1	22.20	7.1	22.57	22.65	-6.1	5,721	-0.11%
2020/11/25	0	0.00	2.2	22.56	22.30	-2.2	5,798	-0.04%
2020/11/24	1	21.85	2	22.35	21.85	-1	5,722	-0.02%
2020/11/23	1	22.00	0	0.00	22.05	1	5,682	0.02%
2020/11/19	1	22.10	5	22.00	21.95	-4	5,621	-0.07%
2020/11/18	0	0.00	1	21.35	21.40	-1	5,524	-0.02%
2020/11/17	0	0.00	2	21.15	21.05	-2	5,525	-0.04%
2020/11/16	1	20.75	0	0.00	20.80	1	5,564	0.02%
2020/11/13	0	0.00	6	20.69	20.80	-6	5,574	-0.11%
2020/11/12	1	20.75	1	21.05	21.00	0	5,558	0.00%
2020/11/11	3	21.12	1	20.60	21.25	2	5,553	0.04%
2020/11/10	1	20.40	12	20.43	20.35	-11	5,446	-0.20%
2020/11/09	1	19.90	0	0.00	19.55	1	5,363	0.02%
2020/11/05	56	19.71	50	19.86	19.65	6	5,281	0.11%
2020/11/04	5	19.60	1	19.75	19.75	4	5,244	0.08%
2020/11/03	4	20.45	0	0.00	20.45	4	5,124	0.08%
2020/10/30	2	20.30	1	20.40	20.25	1	5,073	0.02%
2020/10/29	1	20.70	1	21.00	20.90	0	5,040	0.00%
2020/10/28	5	21.40	3	21.30	21.15	2	4,983	0.04%
2020/10/27	6	21.46	1	21.20	21.50	5	4,947	0.10%
2020/10/26	5.5	22.09	16	21.65	22.10	-10.5	4,801	-0.22%
2020/10/23	0	0.00	12	20.89	20.85	-12	4,586	-0.26%
2020/10/22	7	20.32	2	20.40	20.00	5	4,538	0.11%
2020/10/19	0.5	20.95	7	21.04	20.90	-6.5	4,468	-0.15%
2020/10/16	3	20.37	0	0.00	20.25	3	4,423	0.07%
2020/10/15	4	20.65	1	20.70	20.55	3	4,378	0.07%
2020/10/13	0	0.00	5	21.10	21.45	-5	4,260	-0.12%
2020/10/12	0	0.00	7	21.15	21.00	-7	4,170	-0.17%
2020/10/08	4	21.05	5	21.09	20.90	-1	4,063	-0.02%
2020/10/07	22	20.85	23	20.81	21.20	-1	3,866	-0.03%
2020/10/06	6	19.56	16	19.60	19.85	-10	3,458	-0.29%
2020/10/05	0	0.00	2	18.30	18.35	-2	3,254	-0.06%
2020/09/29	0	0.00	1	17.60	17.70	-1	3,224	-0.03%
2020/09/28	1	17.60	12	17.48	17.65	-11	3,219	-0.34%
2020/09/24	14	17.00	1	17.15	16.75	13	3,193	0.41%
2020/09/23	1	17.50	0	0.00	17.75	1	3,118	0.03%
2020/09/21	1	19.05	0	0.00	18.90	1	2,980	0.03%
2020/09/18	0	0.00	10	18.80	18.80	-10	2,939	-0.34%
2020/09/17	0	0.00	5	18.55	18.60	-5	2,885	-0.17%
2020/09/11	2	18.70	3	18.80	18.80	-1	2,786	-0.04%
2020/09/10	3	19.05	1	19.00	19.05	2	2,659	0.08%
2020/09/09	2	18.38	37	18.12	18.85	-35	2,554	-1.37%
2020/09/08	0	0.00	4	18.24	18.30	-4	2,463	-0.16%
2020/09/07	0	0.00	10	18.35	18.00	-10	2,454	-0.41%
2020/09/03	6	17.65	1	17.75	17.55	5	2,363	0.21%
2020/08/31	0	0.00	15	17.55	17.55	-15	2,417	-0.62%
2020/08/28	0	0.00	1.2	16.96	17.00	-1.2	2,332	-0.05%
2020/08/27	3	16.75	1	16.70	16.80	2	2,379	0.08%
2020/08/26	3	17.00	1	17.05	17.05	2	2,376	0.08%
2020/08/25	0	0.00	3	16.90	17.00	-3	2,386	-0.13%
2020/08/24	3	16.75	0	0.00	16.70	3	2,397	0.13%
2020/08/21	0	0.00	4	16.90	16.90	-4	2,395	-0.17%
2020/08/20	2	16.15	0	0.00	16.00	2	2,383	0.08%
2020/08/18	2	16.95	0	0.00	17.00	2	2,279	0.09%
2020/08/17	0	0.00	3	16.95	16.95	-3	2,295	-0.13%
2020/08/14	1	16.35	0	0.00	16.55	1	2,266	0.04%
2020/08/11	4	16.46	1	16.55	16.50	3	2,379	0.13%
2020/08/10	0	0.00	2	16.60	16.65	-2	2,390	-0.08%
2020/08/07	1	16.20	0	16.20	16.20	1	2,368	0.04%
2020/08/06	1	16.00	0	0.00	16.05	1	2,359	0.04%
2020/07/30	2	15.30	0	0.00	15.30	2	2,611	0.08%
2020/07/29	2	15.50	0	0.00	15.50	2	2,615	0.08%
2020/07/28	3	15.38	2	15.25	15.10	1	2,643	0.04%
2020/07/27	8	15.67	2	15.60	15.50	6	2,676	0.22%
2020/07/24	6	16.31	5	16.09	16.10	1	2,697	0.04%
2020/07/22	40	16.46	0	0.00	16.50	40	2,801	1.43%
2020/07/21	1	16.55	0	0.00	16.50	1	2,808	0.04%
2020/07/17	0	0.00	4	16.95	16.95	-4	2,892	-0.14%
2020/07/16	5	17.33	12	17.47	17.40	-7	2,929	-0.24%
2020/07/14	0	0.00	3	17.20	17.05	-3	2,982	-0.10%
2020/07/13	5	17.15	0	0.00	17.20	5	3,013	0.17%
2020/07/10	13	17.21	0	0.00	17.15	13	3,044	0.43%
2020/07/09	0	0.00	1	17.75	17.50	-1	3,074	-0.03%
2020/07/08	2	17.45	0	0.00	17.45	2	3,203	0.06%
2020/07/07	6	17.49	0	0.00	17.40	6	3,242	0.19%
2020/07/06	0	0.00	1	17.55	17.55	-1	3,300	-0.03%
2020/07/01	1	17.15	0	0.00	17.15	1	3,393	0.03%
2020/06/29	2	17.05	0	0.00	17.05	2	3,425	0.06%
2020/06/23	3	17.30	0	0.00	17.20	3	3,487	0.09%
2020/06/22	3	17.60	4	17.60	17.50	-1	3,491	-0.03%
2020/06/17	0	0.00	8	17.49	17.55	-8	3,549	-0.23%
2020/06/15	5	17.00	3	17.00	17.00	2	3,617	0.06%
2020/06/12	1	16.90	13	16.96	16.95	-12	3,622	-0.33%
2020/06/11	2	17.68	0	0.00	17.35	2	3,624	0.06%
2020/06/10	2	18.05	5	18.10	18.10	-3	3,576	-0.08%
2020/06/09	5	18.21	8	18.15	18.05	-3	3,610	-0.08%
2020/06/08	0	0.00	4	18.21	18.65	-4	3,549	-0.11%
2020/06/05	0	0.00	193	17.55	17.60	-193	3,464	-5.57%	大賣/鉅額交易
2020/06/04	192	17.43	11	17.40	17.45	181	3,434	5.27%	大買/鉅額交易
2020/06/03	0	0.00	1	17.05	17.20	-1	3,402	-0.03%
2020/06/02	0	0.00	6	16.72	16.85	-6	3,333	-0.18%
2020/06/01	5	16.75	1	16.65	16.75	4	3,312	0.12%
2020/05/29	4	16.54	0	0.00	16.25	4	3,282	0.12%
2020/05/27	3	17.05	0	0.00	16.70	3	3,230	0.09%
2020/05/26	0	0.00	2	16.60	16.55	-2	3,195	-0.06%
2020/05/25	10	16.45	0	0.00	16.50	10	3,178	0.31%
2020/05/22	10	16.51	0	0.00	16.35	10	3,168	0.32%
2020/05/21	1	16.70	4	16.76	16.75	-3	3,132	-0.10%
2020/05/20	8	16.64	0	0.00	16.60	8	3,109	0.26%
2020/05/19	10	17.20	7	17.03	16.75	3	3,072	0.10%
2020/05/18	1	16.30	0	0.00	16.35	1	2,971	0.03%
2020/05/13	4	16.39	3	16.65	16.65	1	2,891	0.03%
2020/05/12	4	16.61	0	0.00	16.60	4	2,850	0.14%
2020/05/08	5	17.01	9	17.07	16.80	-4	2,712	-0.15%
2020/05/06	1	16.10	0	0.00	16.00	1	2,523	0.04%
2020/05/05	7	15.95	0	0.00	15.95	7	2,496	0.28%
2020/04/30	6	16.30	0	0.00	16.25	6	2,429	0.25%
2020/04/29	6	16.17	6	16.20	16.25	0	2,376	0.00%
2020/04/28	1	15.80	7	15.71	15.95	-6	2,312	-0.26%
2020/04/27	5	15.40	0	0.00	15.45	5	2,283	0.22%
2020/04/24	1	14.85	5	14.85	14.90	-4	2,210	-0.18%
2020/04/23	10.2	15.26	2	15.10	15.15	8.2	2,173	0.38%
2020/04/22	2	14.85	0	0.00	14.85	2	2,062	0.10%
2020/04/21	3	15.08	1	15.55	15.05	2	2,023	0.10%
2020/04/16	10	16.15	7	16.15	16.30	3	1,847	0.16%
2020/04/15	5	16.45	0	0.00	16.55	5	1,800	0.28%
2020/04/14	17	16.32	0	0.00	16.40	17	1,767	0.96%
2020/04/13	20	16.87	15	17.02	16.30	5	1,730	0.29%
2020/04/10	1	15.80	0	0.00	15.85	1	1,575	0.06%
2020/04/09	1	15.45	3	15.52	15.50	-2	1,531	-0.13%
2020/04/08	8	15.13	0	0.00	15.35	8	1,460	0.55%
2020/03/31	1	14.45	0	0.00	14.55	1	1,292	0.08%
2020/03/30	0	0.00	19	14.15	14.20	-19	1,267	-1.50%
2020/03/27	0	0.00	2	14.30	14.55	-2	1,236	-0.16%
2020/03/26	0	0.00	3	14.03	14.15	-3	1,187	-0.25%
2020/03/25	7	14.14	1	14.15	14.15	6	1,192	0.50%
2020/03/24	2	13.48	0	0.00	13.70	2	1,164	0.17%
2020/03/23	1	13.00	2	13.00	12.90	-1	1,142	-0.09%
2020/03/20	2	13.85	2	14.15	14.00	0	1,106	0.00%
2020/03/19	5	13.63	0	0.00	13.55	5	1,057	0.47%
2020/03/18	5	15.25	0	0.00	15.05	5	1,021	0.49%
2020/03/17	7	16.14	0	0.00	15.85	7	1,027	0.68%
2020/03/16	4	17.35	0	0.00	17.25	4	1,026	0.39%
2020/03/13	8	17.27	0	0.00	17.80	8	1,040	0.77%
2020/03/12	6	19.71	43.3	19.57	19.10	-37.3	1,037	-3.60%
2020/03/10	2	20.10	0	0.00	20.25	2	1,055	0.19%
2020/03/09	4	20.70	5	20.65	20.65	-1	1,041	-0.10%
2020/03/05	0	0.00	0.2	21.55	21.55	-0.2	1,025	-0.02%
2020/03/02	2	21.20	4	21.20	21.15	-2	1,069	-0.19%
2020/02/25	5	21.70	0	0.00	21.70	5	1,173	0.43%
2020/02/24	2	21.95	0	0.00	21.95	2	1,178	0.17%
2020/02/18	1	22.05	1	22.05	22.05	0	1,238	0.00%
2020/02/14	5	22.25	2	22.30	22.20	3	1,267	0.24%
2020/02/12	0	0.00	11	22.17	22.20	-11	1,297	-0.85%
2020/02/10	5	21.70	0	0.00	21.55	5	1,347	0.37%
2020/02/06	10	22.25	0	0.00	22.35	10	1,369	0.73%
2020/02/03	0	0.00	5	22.10	22.10	-5	1,403	-0.36%
2020/01/31	2	23.05	0	0.00	23.00	2	1,380	0.14%
2020/01/30	1	23.15	7	23.25	23.00	-6	1,381	-0.43%
2020/01/20	1	24.15	0	0.00	24.20	1	1,343	0.07%
2020/01/16	5	24.00	0	0.00	24.00	5	1,362	0.37%
2020/01/15	0	0.00	1	24.05	24.05	-1	1,384	-0.07%
2020/01/13	1	24.00	0.8	23.90	24.00	0.2	1,449	0.01%
2020/01/10	0	0.00	0.3	23.95	23.95	-0.3	1,475	-0.02%
2020/01/09	1.1	23.90	0	0.00	23.90	1.1	1,488	0.07%
2020/01/07	15	24.00	0	0.00	23.90	15	1,480	1.01%
2020/01/03	0	0.00	10	24.05	24.10	-10	1,470	-0.68%
2020/01/02	0	0.00	10	24.10	24.10	-10	1,470	-0.68%
2019/12/31	0	0.00	3	24.15	24.10	-3	1,479	-0.20%
2019/12/30	1	24.15	0	0.00	24.15	1	1,492	0.07%
2019/12/27	10	24.18	3	24.20	24.20	7	1,492	0.47%
2019/12/26	0	0.00	1	24.10	24.10	-1	1,503	-0.07%
2019/12/24	0	0.00	5	24.10	24.10	-5	1,562	-0.32%
2019/12/20	5	24.00	0	0.00	24.00	5	1,578	0.32%
2019/12/19	0	0.00	0.1	24.15	24.15	-0.1	1,554	-0.01%
2019/12/16	1.3	24.10	0	0.00	24.10	1.3	1,568	0.09%
2019/12/13	0	0.00	2	24.05	24.10	-2	1,582	-0.13%
2019/12/12	2	24.20	0.3	24.15	24.20	1.7	1,578	0.11%
2019/12/11	0	0.00	1	24.00	24.05	-1	1,561	-0.06%
2019/12/09	10	23.98	0	0.00	24.00	10	1,478	0.68%
2019/12/06	5	24.00	0	0.00	24.10	5	1,423	0.35%
2019/12/03	0	0.00	11	24.20	24.30	-11	1,406	-0.78%
2019/11/29	5	24.37	0	0.00	24.40	5	1,415	0.35%
2019/11/28	11	24.50	0	0.00	24.50	11	1,425	0.77%
2019/11/26	0	0.00	3	25.07	25.10	-3	1,480	-0.20%
2019/11/25	8.6	24.78	10	24.65	24.80	-1.4	1,440	-0.10%
2019/11/22	0.2	24.05	0	0.00	24.15	0.2	1,402	0.01%
2019/11/21	6	24.10	0	0.00	24.20	6	1,433	0.42%
2019/11/19	0.2	24.00	0	0.00	24.00	0.2	1,469	0.01%
2019/11/15	0	0.00	2	24.08	24.00	-2	1,494	-0.13%
2019/11/14	1	23.85	0	0.00	23.90	1	1,465	0.07%
2019/11/13	2	23.85	7	23.86	23.95	-5	1,474	-0.34%
2019/11/12	0	0.00	3	24.15	24.15	-3	1,474	-0.20%
2019/11/11	11	24.05	1	24.25	24.00	10	1,486	0.67%
2019/11/08	5	24.20	0	0.00	24.25	5	1,488	0.34%
2019/11/06	0	0.00	1	24.60	24.65	-1	1,454	-0.07%
2019/11/05	12	24.57	0	0.00	24.65	12	1,440	0.83%
2019/11/04	1	24.35	1	24.50	24.55	0	1,442	0.00%
2019/11/01	0	0.00	2.9	24.20	24.30	-2.9	1,435	-0.20%
2019/10/31	0	0.00	30	24.45	24.25	-30	1,435	-2.09%
2019/10/29	10	24.35	0	0.00	24.25	10	1,438	0.70%
2019/10/28	1	24.45	2	24.40	24.45	-1	1,436	-0.07%
2019/10/24	2	24.30	0	0.00	24.30	2	1,424	0.14%
2019/10/23	12	24.36	0	0.00	24.35	12	1,411	0.85%
2019/10/21	3.2	24.65	0	0.00	24.80	3.2	1,389	0.23%
2019/10/18	1	24.50	0	0.00	25.45	1	1,345	0.07%
2019/10/16	6.2	24.40	0	0.00	24.30	6.2	1,318	0.47%
2019/10/07	1.4	23.96	0	0.00	24.05	1.4	1,331	0.11%
2019/10/04	2.2	23.96	0	0.00	24.00	2.2	1,317	0.17%
2019/10/01	6	24.04	0	0.00	24.15	6	1,284	0.47%
2019/09/27	27	24.38	4	24.40	24.00	23	1,262	1.82%
2019/09/26	22.4	24.93	4	24.90	24.85	18.4	1,216	1.51%
2019/09/25	23	25.05	0	0.00	25.15	23	1,206	1.91%
2019/09/24	12	25.10	0.2	25.05	25.05	11.8	1,199	0.98%
2019/09/23	3	25.42	0	0.00	25.30	3	1,188	0.25%
2019/09/20	2	25.10	2	25.10	25.25	0	1,176	0.00%
2019/09/19	0	0.00	25	25.14	25.10	-25	1,158	-2.16%
2019/09/16	0.4	24.80	0	0.00	24.80	0.4	1,119	0.04%
2019/09/12	4.2	24.43	0	0.00	24.45	4.2	1,104	0.38%
2019/09/11	7.2	24.39	0	0.00	24.45	7.2	1,106	0.65%
2019/09/10	6	24.29	1	24.35	24.45	5	1,101	0.45%
2019/09/09	7	24.50	0	0.00	24.55	7	1,097	0.64%
2019/09/06	0.1	24.75	0	0.00	24.75	0.1	1,080	0.01%
2019/09/05	0.2	24.20	0	0.00	24.20	0.2	1,053	0.02%
2019/09/04	1.2	24.04	0	0.00	24.15	1.2	1,045	0.11%
2019/09/03	9.3	24.19	0	0.00	24.15	9.3	1,036	0.90%
2019/09/02	0.2	24.20	0	0.00	24.20	0.2	1,028	0.02%
2019/08/30	11	23.95	0	0.00	23.85	11	1,006	1.09%
2019/08/29	2	24.80	0	0.00	24.95	2	950	0.21%
2019/08/28	12.4	24.70	0	0.00	24.60	12.4	912	1.36%
2019/08/27	4	24.85	0	0.00	24.75	4	887	0.45%
2019/08/26	6	24.93	0	0.00	24.90	6	868	0.69%
2019/08/23	0	0.00	1	25.50	25.55	-1	835	-0.12%
2019/08/22	6	25.10	0	0.00	25.20	6	807	0.74%
2019/08/21	0	0.00	7	25.28	25.30	-7	804	-0.87%
2019/08/20	7	25.15	0	0.00	25.20	7	786	0.89%
2019/08/19	0	0.00	1	25.00	25.00	-1	766	-0.13%
2019/08/15	20	24.53	2	24.55	24.60	18	734	2.45%
2019/08/14	10	25.00	0	0.00	25.05	10	710	1.41%
2019/08/13	5.4	25.00	0	0.00	24.95	5.4	692	0.78%
2019/08/07	6	25.50	0	0.00	25.40	6	663	0.90%
2019/08/06	4	25.35	0	0.00	25.45	4	670	0.60%
2019/08/05	3	26.05	0	0.00	26.00	3	660	0.45%
2019/08/02	1	26.60	0	0.00	26.65	1	645	0.15%
2019/08/01	0.2	27.00	0	0.00	26.95	0.2	636	0.03%
2019/07/31	0.2	27.05	0	0.00	27.05	0.2	634	0.03%
2019/07/30	0.2	27.20	0	0.00	27.15	0.2	628	0.03%
2019/07/25	0.2	27.25	1	27.35	27.25	-0.8	645	-0.12%
2019/07/24	0.2	27.30	0	0.00	27.30	0.2	643	0.03%
2019/07/22	0.2	27.40	0	0.00	27.40	0.2	638	0.03%
2019/07/16	0.4	28.00	0	0.00	27.95	0.4	652	0.06%
2019/07/15	1	27.75	5	28.21	28.30	-4	660	-0.61%
2019/07/12	2	27.73	0	0.00	27.70	2	676	0.30%
2019/07/11	1	27.65	0	0.00	27.65	1	728	0.14%
2019/07/09	2	27.65	0	0.00	27.60	2	797	0.25%
2019/07/05	2.2	27.75	0	0.00	27.70	2.2	798	0.28%
2019/07/04	3	27.68	0	0.00	27.80	3	803	0.37%
2019/07/01	0	0.00	6	27.70	27.75	-6	817	-0.73%
2019/06/26	0.2	27.60	0	0.00	27.70	0.2	837	0.02%
2019/06/25	1.2	27.65	0	0.00	27.65	1.2	840	0.14%
2019/06/20	0	0.00	0.6	27.60	27.60	-0.6	843	-0.07%
2019/06/18	4	27.48	0	0.00	27.40	4	855	0.47%
2019/06/14	0.2	27.25	3	27.25	27.25	-2.8	872	-0.32%
2019/06/13	1.2	27.31	0.1	27.35	27.35	1.1	918	0.12%
2019/06/12	0.2	27.40	0	0.00	27.45	0.2	1,012	0.02%
2019/06/11	0.2	27.35	0	0.00	27.35	0.2	1,022	0.02%
2019/06/10	4	27.49	0	0.00	27.60	4	1,029	0.39%
2019/06/06	1.3	27.51	0	0.00	27.55	1.3	1,055	0.12%
2019/06/04	11	27.88	0	0.00	27.95	11	1,096	1.00%
2019/06/03	0	0.00	50	27.76	27.80	-50	1,103	-4.53%
2019/05/31	0.7	28.05	0	0.00	28.05	0.7	1,115	0.07%
2019/05/30	0.3	28.05	1	28.20	28.05	-0.7	1,112	-0.06%
2019/05/29	1	28.00	0	0.00	28.05	1	1,110	0.09%
2019/05/28	0.6	28.15	5	28.00	28.15	-4.4	1,109	-0.40%
2019/05/21	0	0.00	1	27.45	27.60	-1	1,097	-0.09%
2019/05/17	4	26.99	0	0.00	26.95	4	1,090	0.37%
2019/05/16	5	27.40	0	0.00	27.40	5	1,078	0.46%
2019/05/14	3	26.80	1	27.20	27.40	2	1,073	0.19%
2019/05/13	2	27.45	0	0.00	27.40	2	1,057	0.19%
2019/05/10	5	27.92	0	0.00	27.85	5	1,053	0.47%
2019/05/09	2	28.08	0	0.00	28.25	2	1,040	0.19%
2019/05/06	1	28.30	0	0.00	28.30	1	1,018	0.10%
2019/05/03	1	28.65	1	28.95	28.85	0	1,009	0.00%
2019/05/02	0	0.00	1	28.55	28.55	-1	987	-0.10%
2019/04/26	1	28.35	0	0.00	28.30	1	970	0.10%
2019/04/25	0	0.00	1	28.65	28.75	-1	967	-0.10%
2019/04/24	1.4	28.89	0	0.00	28.85	1.4	962	0.15%
2019/04/23	0	0.00	2	29.13	29.15	-2	949	-0.21%
2019/04/22	0.6	29.10	0	0.00	29.20	0.6	939	0.06%
2019/04/19	2.4	28.88	0	0.00	28.90	2.4	922	0.26%
2019/04/18	1.4	29.21	0	0.00	29.10	1.4	904	0.15%
2019/04/17	50	28.58	5	28.75	28.95	45	864	5.21%
2019/04/16	2	28.30	0	0.00	28.30	2	809	0.25%
2019/04/15	1	27.35	0	0.00	27.30	1	749	0.13%
2019/04/11	0.2	27.40	0	0.00	27.45	0.2	741	0.03%
2019/04/09	0	0.00	2	27.40	27.50	-2	732	-0.27%
2019/04/08	1	27.50	0	0.00	27.45	1	727	0.14%
2019/04/03	1.4	27.45	0	0.00	27.45	1.4	716	0.20%
2019/04/01	0	0.00	3	27.70	27.80	-3	698	-0.43%
2019/03/26	11.4	27.21	0.3	27.30	27.30	11.1	663	1.68%
2019/03/25	0.2	27.30	0	0.00	27.25	0.2	655	0.03%
2019/03/22	0.8	27.30	7	27.35	27.30	-6.2	649	-0.96%
2019/03/19	0.4	27.30	0	0.00	27.30	0.4	618	0.06%
2019/03/18	1.4	27.29	0	0.00	27.25	1.4	610	0.23%
2019/03/15	4	27.81	0	0.00	27.15	4	562	0.71%
2019/03/14	2.2	27.86	0.1	27.95	27.90	2.2	469	0.46%
2019/03/13	1.2	28.14	0	0.00	28.10	1.2	463	0.26%
2019/03/12	16.4	28.91	0	0.00	28.50	16.4	455	3.60%
2019/03/11	9	28.82	5	28.90	28.95	4	436	0.92%
2019/03/08	1	27.85	0	0.00	28.15	1	404	0.25%
2019/03/07	0.3	28.05	0	0.00	28.00	0.3	410	0.08%
2019/03/05	0	0.00	0.4	28.75	28.20	-0.4	411	-0.09%
2019/03/04	0	0.00	2	28.40	28.30	-2	419	-0.48%
2019/02/27	0.2	28.25	0	0.00	28.25	0.2	418	0.05%
2019/02/26	0.2	28.20	0	0.00	28.20	0.2	428	0.05%
2019/02/25	0.2	28.05	2	28.05	28.10	-1.8	424	-0.42%
2019/02/22	1	28.10	0	0.00	28.10	1	421	0.24%
2019/02/21	0.2	28.30	0	0.00	28.30	0.2	420	0.05%
2019/02/20	3	28.25	0	0.00	28.40	3	422	0.71%
2019/02/19	0.2	28.00	0	0.00	28.00	0.2	413	0.05%
2019/02/18	0.2	27.85	0	0.00	27.85	0.2	416	0.05%
2019/02/13	0.2	27.90	0	0.00	27.90	0.2	416	0.05%
2019/02/12	1	28.00	0	0.00	28.00	1	409	0.24%
2019/02/11	1	27.90	0	0.00	28.30	1	407	0.25%
2019/01/29	1	28.00	0	0.00	28.10	1	404	0.25%
2019/01/25	0	0.00	1	28.10	28.25	-1	405	-0.25%
2019/01/22	0	0.00	20	28.00	28.20	-20	402	-4.97%
2019/01/17	0	0.00	1	28.10	28.25	-1	416	-0.24%
2019/01/10	0	0.00	3	28.10	27.65	-3	446	-0.67%
2019/01/08	0	0.00	1	27.70	27.50	-1	457	-0.22%
2019/01/04	0	0.00	21	27.00	27.15	-21	498	-4.21%
2018/12/25	1	26.80	0	0.00	26.80	1	610	0.16%
2018/12/18	1	27.65	0	0.00	27.65	1	762	0.13%
2018/12/17	1	27.70	0	0.00	27.70	1	814	0.12%
2018/12/14	1	27.70	0	0.00	27.70	1	822	0.12%
2018/12/13	2	27.70	2.6	27.72	27.80	-0.6	826	-0.07%
2018/12/10	0	0.00	1	27.25	27.20	-1	835	-0.12%
2018/12/05	0	0.00	1	27.60	27.45	-1	850	-0.12%
2018/12/03	0	0.00	1	27.65	27.55	-1	861	-0.12%
2018/11/27	2	26.63	0	0.00	26.70	2	833	0.24%
2018/11/26	3	26.92	0	0.00	26.85	3	823	0.36%
2018/11/23	3	27.35	0	0.00	27.00	3	825	0.36%
2018/11/21	23	27.61	3	27.65	27.65	20	821	2.43%
2018/11/20	4	27.81	0	0.00	27.80	4	818	0.49%
2018/11/16	3	28.35	0	0.00	28.35	3	811	0.37%
2018/11/15	1	28.10	0	0.00	28.00	1	811	0.12%
2018/10/25	2	28.20	1	28.25	28.40	1	828	0.12%
2018/10/24	2	28.65	0	0.00	28.90	2	829	0.24%
2018/10/23	1	29.35	0	0.00	29.30	1	816	0.12%
2018/10/19	2	29.93	0	0.00	30.00	2	807	0.25%
2018/10/17	1	30.60	0	0.00	30.35	1	800	0.12%
2018/10/16	4	30.25	0	0.00	30.60	4	793	0.50%
2018/10/15	5	30.52	4	30.58	30.50	1	782	0.13%
2018/10/12	3	31.08	0	0.00	31.65	3	765	0.39%
2018/10/11	3	30.90	0	0.00	30.95	3	755	0.40%
2018/10/08	1	33.10	0	0.00	33.35	1	732	0.14%
2018/10/05	1	33.00	3	32.85	33.25	-2	725	-0.28%
2018/10/04	0	0.00	1	33.75	33.60	-1	705	-0.14%
2018/10/03	2	34.40	0	0.00	33.55	2	695	0.29%
2018/10/02	3	34.55	25	34.52	34.60	-22	669	-3.29%
2018/10/01	14	34.84	2	34.80	34.75	12	668	1.80%
2018/09/28	1	33.80	0	0.00	33.90	1	645	0.15%
2018/09/27	0	0.00	1	34.30	34.45	-1	626	-0.16%
2018/09/26	1	34.30	2	34.00	34.30	-1	617	-0.16%
2018/09/25	0	0.00	4	34.23	34.40	-4	600	-0.67%
2018/09/21	1	33.35	15	32.70	33.40	-14	558	-2.51%
2018/09/20	0	0.00	1	32.05	31.90	-1	536	-0.19%
2018/09/13	0	0.00	1	31.70	31.60	-1	530	-0.19%
2018/09/11	0.9	31.30	0	0.00	31.30	0.9	528	0.16%
2018/09/10	1	30.30	0	0.00	30.40	1	519	0.19%
2018/09/06	6	30.88	0	0.00	31.00	6	518	1.16%
2018/09/04	0	0.00	6	31.92	31.95	-6	517	-1.16%
2018/08/24	0	0.00	1	31.30	31.30	-1	523	-0.19%
2018/08/20	1	31.00	0	0.00	30.55	1	552	0.18%
2018/08/13	4	31.41	1	31.25	31.40	3	589	0.51%
2018/08/09	0	0.00	1	31.80	31.50	-1	594	-0.17%
2018/08/08	1	31.75	0.8	31.70	31.80	0.2	598	0.03%
2018/08/07	1	31.80	0	0.00	31.75	1	610	0.16%
2018/08/06	1.7	31.96	0	0.00	32.10	1.7	640	0.27%
2018/08/02	2	31.80	0	0.00	31.85	2	696	0.29%
2018/08/01	0	0.00	4	31.88	32.00	-4	704	-0.57%
2018/07/31	0	0.00	1	31.85	32.00	-1	712	-0.14%
2018/07/27	0.3	31.55	0	0.00	31.60	0.3	725	0.04%
2018/07/26	1	31.60	0	0.00	31.70	1	751	0.13%
2018/07/23	0	0.00	5	31.15	31.20	-5	782	-0.64%
2018/07/20	6	30.70	0	0.00	31.10	6	793	0.76%
2018/07/19	1	30.55	5	31.10	31.20	-4	797	-0.50%
2018/07/11	5	31.50	0	0.00	31.05	5	793	0.63%
2018/07/09	0	0.00	5	32.00	32.05	-5	788	-0.63%
2018/07/06	6	31.56	0	0.00	31.50	6	780	0.77%
2018/07/04	0	0.00	7	32.20	32.30	-7	786	-0.89%
2018/07/03	5	31.70	0	0.00	31.55	5	802	0.62%
2018/07/02	0	0.00	10	32.60	32.10	-10	802	-1.25%
2018/06/29	0	0.00	10	32.65	32.80	-10	795	-1.26%
2018/06/28	0	0.00	2	32.05	31.45	-2	769	-0.26%
2018/06/15	1	32.10	1	32.15	32.00	0	874	0.00%
2018/06/05	1	32.10	0	0.00	31.85	1	932	0.11%
2018/06/04	0	0.00	11	32.15	32.05	-11	930	-1.18%
2018/05/25	1	31.30	0.2	31.25	31.35	0.9	925	0.09%
2018/05/24	15	31.52	0	0.00	31.65	15	927	1.62%
2018/05/23	5	32.35	0	0.00	32.30	5	919	0.54%
2018/05/21	0	0.00	10	32.89	32.70	-10	919	-1.09%
2018/05/17	0	0.00	1	32.00	32.25	-1	956	-0.10%
2018/05/15	0	0.00	15	31.95	31.95	-15	974	-1.54%
2018/05/14	0	0.00	5	32.77	31.90	-5	995	-0.50%
2018/05/11	6	31.93	0	0.00	32.00	6	988	0.61%
2018/05/04	0	0.00	1	29.95	30.00	-1	989	-0.10%
2018/04/26	3	29.75	0	0.00	29.85	3	1,037	0.29%
2018/04/23	0	0.00	1	30.15	30.20	-1	1,066	-0.09%
2018/04/19	0	0.00	3	30.25	30.20	-3	1,092	-0.27%
2018/04/18	0	0.00	2	30.00	30.10	-2	1,105	-0.18%
2018/04/03	1	30.00	0	0.00	30.10	1	1,304	0.08%
2018/04/02	0	0.00	1	30.45	30.30	-1	1,325	-0.08%
2018/03/31	1	30.65	0	0.00	30.60	1	1,352	0.07%
2018/03/30	0	0.00	2	30.33	30.45	-2	1,370	-0.15%
2018/03/29	0	0.00	3	29.75	29.75	-3	1,375	-0.22%
2018/03/28	8	29.43	0	0.00	29.50	8	1,383	0.58%
2018/03/27	0	0.00	7.5	29.60	29.50	-7.5	1,380	-0.55%
2018/03/26	4	29.36	15	29.35	29.40	-11	1,387	-0.79%
2018/03/23	13	29.46	10	30.00	29.65	3	1,396	0.21%
2018/03/22	1	30.80	0	0.00	30.60	1	1,390	0.07%
2018/03/21	5	30.74	2	30.85	30.80	3	1,393	0.22%
2018/03/20	7	31.05	0	0.00	31.00	7	1,393	0.50%
2018/03/19	2	31.33	1	31.55	31.45	1	1,395	0.07%
2018/03/16	1	32.60	0	0.00	32.00	1	1,411	0.07%
2018/03/15	2	32.38	0	0.00	33.20	2	1,402	0.14%
2018/03/14	1	32.20	4	32.28	32.55	-3	1,420	-0.21%
2018/03/13	1	31.90	0	0.00	32.00	1	1,431	0.07%
2018/03/12	1	31.80	0	0.00	32.00	1	1,434	0.07%
2018/03/07	2	31.65	0	0.00	31.55	2	1,518	0.13%
2018/03/06	1	31.85	0	0.00	31.80	1	1,555	0.06%
2018/03/05	0	0.00	2	31.80	31.90	-2	1,594	-0.13%
2018/03/02	2	32.48	0	0.00	32.20	2	1,659	0.12%
2018/03/01	1	33.00	0	0.00	33.10	1	1,757	0.06%
2018/02/27	2	32.75	0	0.00	33.05	2	1,762	0.11%
2018/02/26	5	32.70	0	0.00	32.70	5	1,762	0.28%
2018/02/23	5	32.80	0	0.00	32.80	5	1,777	0.28%
2018/02/22	5	32.87	0	0.00	32.80	5	1,789	0.28%
2018/02/12	5	31.75	0	0.00	31.65	5	1,796	0.28%
2018/02/07	8	32.82	0	0.00	32.65	8	1,787	0.45%
2018/02/06	4	33.64	0	0.00	32.40	4	1,809	0.22%
2018/02/05	0	0.00	6	35.13	35.00	-6	1,824	-0.33%
2018/02/02	0	0.00	2	35.45	35.65	-2	1,825	-0.11%
2018/02/01	3	35.95	0	0.00	35.75	3	1,833	0.16%
2018/01/30	0	0.00	2	35.10	34.80	-2	1,811	-0.11%
2018/01/29	5	35.15	0	0.00	35.20	5	1,799	0.28%
2018/01/26	0	0.00	1	35.70	35.50	-1	1,777	-0.06%
2018/01/25	5	35.50	0	0.00	35.80	5	1,764	0.28%
2018/01/23	1	36.60	0	0.00	35.80	1	1,735	0.06%
2018/01/22	0	0.00	1	36.65	36.60	-1	1,712	-0.06%
2018/01/19	20	37.10	0	0.00	37.10	20	1,709	1.17%
2018/01/18	0	0.00	3	37.18	37.20	-3	1,699	-0.18%
2018/01/15	1	37.35	0	0.00	37.20	1	1,666	0.06%
2018/01/10	0	0.00	1	37.30	37.00	-1	1,659	-0.06%
2018/01/09	1	37.85	0	0.00	37.85	1	1,627	0.06%
2018/01/08	1	37.05	3.8	37.09	37.00	-2.8	1,586	-0.18%
2018/01/05	1	37.50	1	37.15	37.15	0	1,589	0.00%
2018/01/04	7	37.54	0	0.00	37.55	7	1,597	0.44%
2018/01/03	3	37.20	10	37.20	37.35	-7	1,601	-0.44%
2018/01/02	10	37.50	10	37.10	37.50	0	1,592	0.00%