台橡 (2103)-新光-桃園券商分點個股進出

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
24.00
漲跌
▲0.15
漲幅
+0.63%
成交量
814張
產業
上市橡膠類股
466人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台橡 (2103)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/31	0	0.00	10	23.95	24.00	-10	1,712	-0.58%
2024/05/30	0	23.95	0	0.00	23.85	0	1,714	0.00%
2024/05/29	0.1	23.95	0	0.00	23.95	0.1	1,717	0.01%
2024/05/27	0	0.00	15	23.64	23.65	-15	1,709	-0.88%
2024/05/24	10	23.80	0	0.00	23.85	10	1,686	0.59%
2024/05/23	22	24.09	2	24.00	24.00	20	1,677	1.19%
2024/05/22	4	24.50	0	0.00	24.55	4	1,639	0.24%
2024/05/20	2	24.90	0	0.00	24.80	2	1,642	0.12%
2024/05/14	2	24.60	0.1	24.55	24.60	1.9	1,676	0.11%
2024/05/10	0	0.00	0	23.90	24.20	0	1,645	0.00%
2024/05/09	0	0.00	1	23.95	23.95	-1	1,640	-0.06%
2024/05/08	1	24.35	0	0.00	24.30	1	1,610	0.06%
2024/05/07	0	0.00	0	24.65	24.55	0	1,598	0.00%
2024/05/06	1	24.70	0	0.00	24.50	1	1,600	0.06%
2024/05/03	3	24.78	1	24.95	24.60	2	1,590	0.13%
2024/04/30	0	0.00	3	24.40	24.10	-3	1,555	-0.19%
2024/04/26	0	23.90	1	23.85	24.10	-1	1,425	-0.07%
2024/04/25	1	24.00	0	0.00	23.90	1	1,418	0.07%
2024/04/24	0	24.40	0	0.00	24.40	0	1,399	0.00%
2024/04/23	3	24.60	1	24.30	24.40	2	1,404	0.14%
2024/04/22	5	25.00	0	0.00	24.60	5	1,412	0.35%
2024/04/19	0	0.00	1	24.45	24.40	-1	1,358	-0.07%
2024/04/18	1	24.70	1	24.80	24.70	0	1,319	0.00%
2024/04/17	0	0.00	3	24.30	24.60	-3	1,270	-0.24%
2024/04/16	0	23.75	3	24.30	23.60	-3	1,223	-0.25%
2024/04/15	0	24.25	1	24.50	24.15	-1	1,189	-0.08%
2024/04/11	0	0.00	4	23.70	23.80	-4	1,109	-0.36%
2024/04/10	4	24.05	0	0.00	24.00	4	1,086	0.37%
2024/04/09	0	0.00	0	23.25	23.25	0	1,025	0.00%
2024/04/08	0	0.00	6	23.10	23.20	-6	1,011	-0.59%
2024/04/03	0	23.32	0	23.15	23.10	0	1,003	0.00%
2024/04/02	0	23.43	0	0.00	23.35	0	999	0.00%
2024/04/01	0	23.27	0	0.00	23.30	0	994	0.00%
2024/03/29	0	23.29	0	0.00	23.15	0	986	0.00%
2024/03/28	0	23.52	1	23.70	23.30	-1	974	-0.10%
2024/03/27	1	23.55	1	23.30	23.55	0	971	0.00%
2024/03/26	0	23.21	0	0.00	23.30	0	960	0.00%
2024/03/25	0	22.98	0	0.00	23.05	0	943	0.00%
2024/03/20	0	0.00	1	23.40	23.40	-1	958	-0.10%
2024/03/19	0	0.00	2	23.30	23.25	-2	943	-0.21%
2024/03/18	0	0.00	3	22.75	22.95	-3	906	-0.33%
2024/03/15	0	22.75	0	0.00	22.55	0	898	0.00%
2024/03/14	0	23.00	5	23.00	22.95	-5	880	-0.57%
2024/03/13	0	22.95	0	0.00	22.85	0	865	0.00%
2024/03/12	0	0.00	0.3	23.10	22.95	-0.3	859	-0.03%
2024/03/08	0.3	22.70	0	22.55	22.45	0.2	858	0.03%
2024/03/06	0	22.80	0	0.00	22.70	0	809	0.00%
2024/03/05	0	22.87	0	0.00	22.70	0	800	0.00%
2024/03/01	0	0.00	5	22.95	22.85	-5	788	-0.63%
2024/02/29	0	0.00	10	22.90	22.80	-10	786	-1.27%
2024/02/27	1	22.85	0	0.00	22.80	1	775	0.13%
2024/02/23	15	23.27	5	23.30	23.10	10	754	1.33%
2024/02/22	0	0.00	2	23.45	23.35	-2	745	-0.27%
2024/02/21	4	23.45	0	0.00	23.45	4	740	0.54%
2024/02/20	0	23.45	0	0.00	23.35	0	723	0.00%
2024/02/19	1	23.20	0	0.00	23.45	1	690	0.14%
2024/02/15	2	22.45	0	0.00	22.50	2	656	0.30%
2024/01/30	0	0.00	0	22.55	22.10	0	644	0.00%
2024/01/26	1	22.35	0	0.00	22.40	1	612	0.16%
2024/01/22	3	22.25	0	0.00	22.15	3	583	0.51%
2024/01/17	0	22.80	0	0.00	22.45	0	549	0.00%
2024/01/16	2	23.00	0	0.00	22.95	2	527	0.38%
2023/12/19	0.1	24.30	0	0.00	24.00	0.1	599	0.02%
2023/12/18	0	0.00	3	24.55	24.30	-3	603	-0.50%
2023/12/15	1	24.30	3	24.50	24.50	-2	597	-0.33%
2023/12/12	0	23.80	0	0.00	23.70	0	613	0.00%
2023/12/07	2	23.80	0	0.00	23.90	2	625	0.32%
2023/12/06	1	23.80	0	0.00	23.80	1	621	0.16%
2023/12/05	3	23.95	0	0.00	23.95	3	612	0.49%
2023/11/29	0	0.00	4	24.15	24.15	-4	627	-0.64%
2023/11/27	0	0.00	10	24.35	24.30	-10	651	-1.53%
2023/11/07	1	23.20	0	0.00	23.20	1	679	0.15%
2023/10/30	4	23.00	0	0.00	22.95	4	801	0.50%
2023/10/24	0	22.90	0	0.00	22.95	0	832	0.00%
2023/10/02	0	0.00	0	23.65	23.60	0	827	0.00%
2023/09/20	0	24.60	0	0.00	24.55	0	901	0.00%
2023/09/19	5	24.60	0	0.00	24.65	5	917	0.54%
2023/09/01	1	24.20	6	24.32	24.55	-5	994	-0.50%
2023/08/31	1	23.65	0	0.00	23.55	1	978	0.10%
2023/08/25	1	23.45	0	0.00	23.45	1	1,124	0.09%
2023/08/24	0	23.15	0	0.00	23.15	0	1,183	0.00%
2023/08/10	0	0.00	1	24.05	24.10	-1	1,376	-0.07%
2023/08/08	0	0.00	1	24.35	24.35	-1	1,370	-0.07%
2023/08/04	1	24.80	0	0.00	24.80	1	1,362	0.07%
2023/08/01	0	25.15	0	0.00	25.10	0	1,364	0.00%
2023/07/31	1	25.25	0	25.30	25.10	1	1,377	0.07%
2023/07/27	0	0.00	1	25.15	25.15	-1	1,383	-0.07%
2023/07/26	1	24.90	0	0.00	24.80	1	1,393	0.07%
2023/07/24	1	25.00	0	0.00	24.85	1	1,406	0.07%
2023/07/18	0	0.00	2	25.25	25.20	-2	1,410	-0.14%
2023/07/14	0	0.00	1	25.25	25.25	-1	1,427	-0.07%
2023/07/13	1	25.20	0	0.00	25.20	1	1,428	0.07%
2023/07/12	8	25.25	0	0.00	25.20	8	1,426	0.56%
2023/07/06	0	0.00	1	25.20	25.25	-1	1,397	-0.07%
2023/06/29	1	25.90	0	0.00	25.60	1	1,363	0.07%
2023/06/21	1	26.70	2	26.75	26.85	-1	1,329	-0.08%
2023/06/20	0	0.00	7	26.75	26.75	-7	1,330	-0.53%
2023/06/16	10	26.73	2	26.85	26.90	8	1,306	0.61%
2023/06/09	0	0.00	2	26.15	26.15	-2	1,472	-0.14%
2023/06/08	2	26.15	0	0.00	26.20	2	1,523	0.13%
2023/06/06	10	26.05	0	0.00	26.05	10	1,609	0.62%
2023/06/05	0	0.00	10.2	25.97	26.05	-10.2	1,613	-0.63%
2023/06/02	5	25.60	0	0.00	25.65	5	1,593	0.31%
2023/06/01	5	25.36	0	0.00	25.55	5	1,578	0.32%
2023/05/30	3	25.48	0	0.00	25.40	3	1,523	0.20%
2023/05/29	2	25.85	0	0.00	25.80	2	1,485	0.13%
2023/05/25	1	26.10	0	0.00	26.10	1	1,426	0.07%
2023/05/24	1	26.35	0	0.00	26.50	1	1,392	0.07%
2023/05/22	2	26.73	0	0.00	26.55	2	1,354	0.15%
2023/05/18	1	26.50	0	0.00	26.50	1	1,381	0.07%
2023/05/10	4	26.70	0	0.00	26.90	4	1,414	0.28%
2023/05/08	1	27.05	0	0.00	27.10	1	1,541	0.06%
2023/05/05	2	27.20	0	0.00	27.15	2	1,639	0.12%
2023/05/04	0	0.00	2	27.40	27.50	-2	1,649	-0.12%
2023/05/02	0	0.00	1	27.80	27.90	-1	1,648	-0.06%
2023/04/27	2	27.55	0	0.00	27.55	2	1,649	0.12%
2023/04/20	0	27.90	0	0.00	27.65	0	1,619	0.00%
2023/04/17	0	0.00	10	28.20	28.15	-10	1,623	-0.62%
2023/04/12	2	28.30	0	0.00	28.25	2	1,620	0.12%
2023/03/31	0.2	28.15	0	0.00	28.20	0.2	1,627	0.01%
2023/03/28	0	0.00	3	28.10	28.10	-3	1,622	-0.18%
2023/03/24	1	27.90	0	0.00	27.75	1	1,624	0.06%
2023/03/23	6	27.60	3	27.60	27.65	3	1,623	0.18%
2023/03/21	1	27.70	0	0.00	27.55	1	1,649	0.06%
2023/03/20	3	27.55	0	27.80	27.45	3	1,674	0.18%
2023/03/17	0	0.00	4	28.14	28.15	-4	1,651	-0.25%
2023/03/16	3	27.10	0	0.00	26.90	3	1,515	0.20%
2023/03/15	0	27.50	0	0.00	27.45	0	1,493	0.00%
2023/03/13	0	27.80	0	27.80	27.45	0	1,502	0.00%
2023/03/10	13	28.70	11	28.90	27.85	2	1,449	0.14%
2023/02/23	0	29.45	0	0.00	29.20	0	1,287	0.00%
2023/02/16	0.1	29.25	0	0.00	28.80	0.1	1,273	0.01%
2023/02/14	0	0.00	2	29.25	29.45	-2	1,250	-0.16%
2023/02/09	1	29.55	0	29.50	29.10	1	1,243	0.08%
2023/02/08	0	0.00	3	29.85	29.75	-3	1,215	-0.25%
2023/02/07	1	29.72	1	30.10	29.80	0	1,162	0.00%
2023/02/06	1	30.20	1	30.60	29.90	0	1,096	0.00%
2023/02/03	2	29.60	6	29.40	29.60	-4	1,007	-0.40%
2023/02/02	0	0.00	1	28.80	28.55	-1	901	-0.11%
2023/02/01	1	28.15	2	28.20	28.00	-1	872	-0.11%
2023/01/31	1	28.15	0	0.00	28.20	1	865	0.12%
2023/01/09	0	0.00	6	27.70	27.80	-6	926	-0.65%
2023/01/05	4	27.50	2	27.55	27.60	2	917	0.22%
2022/12/21	2	27.10	0	0.00	26.95	2	974	0.21%
2022/12/20	0	0.00	14	26.91	26.90	-14	991	-1.41%
2022/12/16	18	28.09	0	0.00	27.95	18	988	1.82%
2022/12/15	0	0.00	7	28.00	28.05	-7	987	-0.71%
2022/12/14	0	0.00	2	28.00	28.00	-2	982	-0.20%
2022/12/13	0	0.00	3	28.49	27.85	-3	963	-0.32%
2022/12/12	0	0.00	2	28.15	28.20	-2	947	-0.21%
2022/12/09	5	27.55	0	0.00	27.50	5	927	0.54%
2022/12/07	4	27.30	0	0.00	27.20	4	931	0.43%
2022/12/06	1	27.80	1	27.90	27.45	0	922	0.00%
2022/12/02	0	0.00	13	27.45	27.40	-13	867	-1.50%
2022/11/29	2	27.00	2	27.00	27.20	0	841	0.00%
2022/11/23	0	27.50	0	26.50	26.40	0	865	0.00%
2022/11/22	0	28.00	0	0.00	26.40	0	879	0.00%
2022/11/14	0	0.00	0	26.90	26.95	0	908	0.00%
2022/11/10	0	0.00	0.2	26.50	26.40	-0.2	893	-0.02%
2022/10/21	3	26.60	0	0.00	26.60	3	1,023	0.29%
2022/10/20	0	0.00	9	27.36	27.20	-9	1,023	-0.88%
2022/10/14	0	0.00	0	26.45	26.60	0	978	0.00%
2022/10/05	0.2	26.80	1	26.70	26.70	-0.8	1,258	-0.06%
2022/10/04	0	0.00	1	26.55	26.45	-1	1,310	-0.08%
2022/10/03	2	26.15	2	26.30	26.20	0	1,325	0.00%
2022/09/27	0	0.00	1	26.00	26.10	-1	1,369	-0.07%
2022/09/21	0	0.00	2	27.30	27.30	-2	1,418	-0.14%
2022/09/19	1	28.00	0	0.00	27.55	1	1,443	0.07%
2022/09/15	1	28.25	0	0.00	28.25	1	1,487	0.07%
2022/09/14	0	0.00	12	27.62	27.65	-12	1,520	-0.79%
2022/09/12	2	27.95	0	0.00	28.00	2	1,599	0.13%
2022/09/02	1	28.05	0	0.00	27.90	1	1,730	0.06%
2022/09/01	2	27.75	0	0.00	27.85	2	1,736	0.12%
2022/08/31	1	28.25	0	0.00	28.20	1	1,728	0.06%
2022/08/25	5	29.10	0	0.00	29.25	5	1,722	0.29%
2022/08/24	12	28.73	0	0.00	28.75	12	1,714	0.70%
2022/08/08	0	0.00	15	26.40	27.10	-15	1,729	-0.87%
2022/08/03	0	0.00	2	25.75	25.75	-2	1,764	-0.11%
2022/08/02	2	25.95	0	0.00	26.35	2	1,776	0.11%
2022/07/28	0	0.00	0	25.45	25.45	0	1,807	0.00%
2022/07/25	3	25.20	0	0.00	25.50	3	1,807	0.17%
2022/07/21	1	25.10	0	0.00	25.50	1	1,833	0.05%
2022/07/19	1	25.30	0	0.00	25.35	1	1,840	0.05%
2022/07/18	0	0.00	1	27.60	28.10	-1	1,766	-0.06%
2022/07/13	1	26.90	2	27.05	26.80	-1	1,730	-0.06%
2022/07/12	5	26.84	0	0.00	26.65	5	1,762	0.28%
2022/07/11	2	27.98	0	0.00	27.95	2	1,728	0.12%
2022/07/08	1	28.30	0	0.00	28.30	1	1,733	0.06%
2022/07/07	1	28.35	0	0.00	28.40	1	1,754	0.06%
2022/07/06	1	28.50	0	0.00	28.25	1	1,774	0.06%
2022/07/05	0	0.00	1	29.35	29.40	-1	1,777	-0.06%
2022/07/04	1	29.00	0	0.00	28.95	1	1,817	0.06%
2022/06/29	5	30.50	0	0.00	30.45	5	1,852	0.27%
2022/06/28	1	30.75	0	0.00	30.70	1	1,857	0.05%
2022/06/27	3	31.50	0	0.00	31.30	3	1,868	0.16%
2022/06/24	0	0.00	2	31.35	31.35	-2	1,867	-0.11%
2022/06/22	1	31.90	1	31.10	30.95	0	1,867	0.00%
2022/06/20	1	30.95	1	30.65	30.40	0	1,819	0.00%
2022/06/16	0	31.55	9	31.69	31.20	-9	1,813	-0.50%
2022/06/02	1	30.50	0	0.00	30.55	1	2,134	0.05%
2022/05/31	0	0.00	1	30.25	29.90	-1	2,267	-0.04%
2022/05/30	0	30.10	0	0.00	30.10	0	2,265	0.00%
2022/05/27	0	0.00	1	30.00	29.95	-1	2,318	-0.04%
2022/05/19	1	29.50	1	29.35	29.65	0	2,629	0.00%
2022/05/11	1	29.70	0	0.00	29.00	1	2,876	0.03%
2022/05/09	1	30.00	39	29.90	29.65	-38	2,956	-1.29%
2022/05/06	2	31.20	0	0.00	31.20	2	2,934	0.07%
2022/04/27	2	31.20	0	0.00	31.20	2	3,288	0.06%
2022/04/25	1	31.80	0	0.00	31.60	1	3,323	0.03%
2022/04/21	1	33.25	0	0.00	33.20	1	3,361	0.03%
2022/04/18	3	31.65	0	0.00	31.30	3	3,385	0.09%
2022/04/13	3	33.28	0	0.00	32.95	3	3,656	0.08%
2022/04/12	3	32.55	0	0.00	32.85	3	3,744	0.08%
2022/04/01	3	34.50	0	0.00	34.60	3	4,558	0.07%
2022/03/31	1	34.70	0	0.00	34.90	1	4,659	0.02%
2022/03/30	1	34.75	0	0.00	34.80	1	4,819	0.02%
2022/03/25	0	0.00	10	34.60	34.55	-10	6,292	-0.16%
2022/03/21	0	34.50	0	0.00	34.35	0	7,692	0.00%
2022/03/17	0	34.50	0	0.00	34.60	0	7,738	0.00%
2022/03/16	0	33.75	0	0.00	33.90	0	7,717	0.00%
2022/03/15	3	33.78	0	0.00	33.60	3	7,725	0.04%
2022/03/14	0	0.00	0	34.45	34.45	0	7,762	0.00%
2022/03/09	1	33.55	1	33.70	33.85	0	7,905	0.00%
2022/03/08	2	32.70	0	0.00	32.80	2	7,891	0.03%
2022/03/07	6	33.71	3	33.97	33.65	3	7,848	0.04%
2022/03/03	1	35.40	0	0.00	35.40	1	7,778	0.01%
2022/03/02	2	35.35	0	0.00	35.15	2	7,793	0.03%
2022/03/01	0	0.00	1	35.70	35.65	-1	7,769	-0.01%
2022/02/22	0	36.08	0	0.00	35.55	0	7,703	0.00%
2022/02/21	0	35.98	1	36.05	36.05	-1	7,652	-0.01%
2022/02/18	12	36.02	0	0.00	35.85	12	7,626	0.16%
2022/02/17	7	36.77	0	0.00	36.60	7	7,579	0.09%
2022/02/16	0	0.00	2	37.70	37.15	-2	7,607	-0.03%
2022/02/15	2	37.25	0	0.00	37.25	2	7,691	0.03%
2022/02/14	3	37.58	0	0.00	37.45	3	7,768	0.04%
2022/02/11	2	38.40	2	38.70	38.60	0	7,823	0.00%
2022/01/21	0	38.50	1	38.55	38.00	-1	7,866	-0.01%
2022/01/20	1	38.60	0	0.00	38.65	1	7,824	0.01%
2022/01/14	2.2	37.04	0	0.00	36.90	2.2	7,750	0.03%
2022/01/13	2	38.00	6	37.90	37.90	-4	7,807	-0.05%
2022/01/12	6	38.41	4	38.31	38.35	2	7,810	0.03%
2022/01/11	3	37.98	0	0.00	37.80	3	7,822	0.04%
2022/01/10	6	38.36	5	38.26	38.15	1	7,895	0.01%
2022/01/07	2	39.18	0	0.00	39.70	2	7,741	0.03%
2022/01/06	2	38.58	1	39.10	39.15	1	7,681	0.01%
2022/01/05	6	38.78	10	39.20	38.80	-4	7,592	-0.05%
2022/01/04	14	39.41	1	39.25	39.30	13	7,498	0.17%
2022/01/03	8	40.16	5	40.06	40.05	3	7,440	0.04%
2021/12/30	10	40.54	5	41.18	40.40	5	7,362	0.07%
2021/12/29	21	41.79	23	41.66	42.05	-2	7,150	-0.03%
2021/12/28	5	41.12	9	41.13	41.30	-4	6,705	-0.06%
2021/12/27	5	41.18	6.2	41.44	41.25	-1.2	6,676	-0.02%
2021/12/24	22	41.10	14	40.77	40.50	8	6,601	0.12%
2021/12/23	11	41.59	9.4	41.68	41.55	1.7	6,458	0.03%
2021/12/22	21	41.70	17	41.36	41.55	4	6,345	0.06%
2021/12/21	181	41.47	162	41.51	42.95	19	6,141	0.31%	大買/大賣/
2021/12/20	19	40.48	23.1	40.08	41.80	-4.1	5,051	-0.08%
2021/12/17	32	37.13	53	37.35	38.00	-21	4,349	-0.48%
2021/12/16	15	36.16	30	36.46	36.65	-15	3,951	-0.38%
2021/12/13	0	0.00	4	35.00	34.85	-4	3,670	-0.11%
2021/12/10	2	34.40	0	0.00	34.30	2	3,654	0.05%
2021/12/08	2	34.90	2	34.93	34.70	0	3,563	0.00%
2021/12/07	1	34.65	12.1	34.58	34.50	-11.1	3,489	-0.32%
2021/12/06	0.1	33.60	3.1	33.60	33.85	-3	3,393	-0.09%
2021/12/03	0	0.00	1	32.95	32.85	-1	3,329	-0.03%
2021/12/02	1	32.75	0	0.00	32.70	1	3,335	0.03%
2021/11/30	0	0.00	0.1	32.70	32.75	-0.1	3,300	0.00%
2021/11/29	0	0.00	1	31.95	32.10	-1	3,293	-0.03%
2021/11/25	0	0.00	9	33.13	33.10	-9	3,252	-0.28%
2021/11/18	0.1	32.70	0	0.00	32.60	0.1	3,277	0.00%
2021/11/17	1.1	33.02	0	0.00	32.90	1.1	3,274	0.03%
2021/11/16	0	0.00	1	33.25	32.95	-1	3,260	-0.03%
2021/11/15	8	32.06	7	32.25	32.95	1	3,218	0.03%
2021/11/12	6	31.72	15.2	32.00	32.50	-9.2	3,164	-0.29%
2021/11/11	17	31.52	12	31.76	31.50	5	3,062	0.16%
2021/11/10	2.1	31.45	0	0.00	31.50	2.1	2,982	0.07%
2021/11/09	4.1	31.95	0	0.00	31.85	4.1	2,913	0.14%
2021/11/08	0	0.00	2	32.20	32.35	-2	2,868	-0.07%
2021/11/05	1	31.85	5	32.33	31.85	-4	2,822	-0.14%
2021/11/04	1	31.35	1	31.20	31.20	0	2,717	0.00%
2021/11/03	0	0.00	2	31.70	31.95	-2	2,724	-0.07%
2021/11/02	0	0.00	8	31.55	31.35	-8	2,757	-0.29%
2021/11/01	3	31.60	0	0.00	31.50	3	2,780	0.11%
2021/10/29	0	0.00	7	32.04	32.05	-7	2,827	-0.25%
2021/10/27	0.1	30.85	0	0.00	30.75	0.1	2,800	0.00%
2021/10/26	0	0.00	1	31.25	30.95	-1	2,810	-0.04%
2021/10/22	2	31.00	0	0.00	30.80	2	2,858	0.07%
2021/10/21	2	32.25	11	32.17	31.50	-9	2,843	-0.32%
2021/10/20	5	31.40	7	31.38	31.25	-2	2,778	-0.07%
2021/10/19	4	31.10	2	31.80	30.80	2	2,829	0.07%
2021/10/18	0	0.00	2	30.63	31.05	-2	2,806	-0.07%
2021/10/14	2	29.38	0	0.00	29.40	2	2,823	0.07%
2021/10/12	1	30.20	0	0.00	29.95	1	2,881	0.03%
2021/10/08	0	0.00	4	31.10	30.35	-4	2,948	-0.14%
2021/10/07	2	29.00	2	29.60	29.90	0	3,047	0.00%
2021/10/06	0	29.68	0	0.00	29.25	0	3,174	0.00%
2021/10/04	0	30.30	0	0.00	29.50	0	3,217	0.00%
2021/10/01	2	30.15	0	0.00	30.20	2	3,246	0.06%
2021/09/30	16	31.75	16	31.50	31.45	0	3,302	0.00%
2021/09/29	0	0.00	8	31.90	31.35	-8	3,338	-0.24%
2021/09/27	0	0.00	26	31.65	31.45	-26	3,594	-0.72%
2021/09/16	0	0.00	1	31.30	31.35	-1	4,325	-0.02%
2021/09/15	1	30.50	38	30.69	30.30	-37	4,343	-0.85%
2021/09/14	2	30.13	0	0.00	30.25	2	4,429	0.05%
2021/09/13	2	30.13	0	0.00	30.30	2	4,747	0.04%
2021/09/07	1	29.65	0	0.00	29.70	1	5,147	0.02%
2021/09/06	13	29.90	0	0.00	29.70	13	5,202	0.25%
2021/09/03	33	30.40	0	0.00	30.15	33	5,262	0.63%
2021/09/02	1	30.15	0	0.00	30.00	1	5,476	0.02%
2021/08/30	0	30.51	0	0.00	31.00	0	6,197	0.00%
2021/08/23	0	0.00	1	30.50	30.55	-1	8,179	-0.01%
2021/08/20	0.2	29.95	0	0.00	29.90	0.2	8,304	0.00%
2021/08/18	1	30.45	0	0.00	31.00	1	8,553	0.01%
2021/08/17	5.3	30.88	0.4	30.55	30.35	4.9	8,866	0.06%
2021/08/13	5	31.40	5	31.52	31.40	0	9,270	0.00%
2021/08/12	0	0.00	2	32.13	32.20	-2	9,393	-0.02%
2021/08/10	0	0.00	1	31.85	31.70	-1	9,872	-0.01%
2021/08/09	20	32.01	4	32.00	32.00	16	10,114	0.16%
2021/08/06	5	31.64	8	31.61	31.90	-3	10,415	-0.03%
2021/08/05	2	31.00	0	0.00	31.20	2	10,781	0.02%
2021/08/04	0	0.00	4	31.34	31.50	-4	11,079	-0.04%
2021/08/03	3	30.67	1	30.65	30.65	2	11,530	0.02%
2021/08/02	1	30.75	1	30.00	30.85	0	12,141	0.00%
2021/07/30	0	0.00	1	30.50	30.30	-1	12,809	-0.01%
2021/07/29	1	30.90	0	0.00	30.85	1	14,607	0.01%
2021/07/28	0	0.00	1	30.65	30.50	-1	15,233	-0.01%
2021/07/27	2	31.00	15	30.81	30.60	-13	15,898	-0.08%
2021/07/26	7	31.20	0	0.00	31.15	7	16,525	0.04%
2021/07/23	4	31.69	3	31.62	31.80	1	17,193	0.01%
2021/07/22	0	0.00	3	30.77	30.70	-3	17,646	-0.02%
2021/07/21	0	0.00	1	30.90	30.65	-1	17,917	-0.01%
2021/07/20	1	31.25	4	31.25	31.10	-3	17,962	-0.02%
2021/07/19	29	32.36	5	32.05	31.95	24	18,100	0.13%
2021/07/16	13	32.11	2	32.38	32.70	11	18,471	0.06%
2021/07/15	1	31.55	1	31.70	32.00	0	18,653	0.00%
2021/07/14	1	31.40	5	31.80	31.75	-4	18,985	-0.02%
2021/07/13	5.2	32.20	6	32.23	31.85	-0.8	19,229	0.00%
2021/07/12	1	33.85	0	0.00	33.65	1	19,827	0.01%
2021/07/08	0.2	33.55	0	0.00	34.00	0.2	20,639	0.00%
2021/07/06	3	34.20	5	34.26	34.10	-2	21,046	-0.01%
2021/07/05	0	0.00	10	34.15	34.15	-10	21,137	-0.05%
2021/07/02	9	34.59	6	35.83	34.25	3	21,137	0.01%
2021/07/01	12	36.33	9	35.96	35.40	3	20,978	0.01%
2021/06/30	9	36.02	8	35.84	35.95	1	20,736	0.00%
2021/06/29	14	36.15	9	36.12	36.00	5	20,665	0.02%
2021/06/28	38	36.00	43	35.80	35.70	-5	20,600	-0.02%
2021/06/25	0	0.00	6	35.05	34.90	-6	20,392	-0.03%
2021/06/24	3	35.25	18	35.38	35.20	-15	20,419	-0.07%
2021/06/23	15	34.70	22	34.83	34.90	-7	20,381	-0.03%
2021/06/22	289	35.45	297	35.18	34.80	-8	20,363	-0.04%	大買/大賣/
2021/06/21	5	33.02	5	33.09	33.10	0	20,081	0.00%
2021/06/18	3	34.35	1.1	34.40	34.05	1.9	19,990	0.01%
2021/06/17	10	34.77	11	34.96	35.50	-1	19,874	-0.01%
2021/06/16	7	35.09	4	35.25	34.40	3	19,897	0.02%
2021/06/15	3	34.65	3	34.30	34.95	0	19,859	0.00%
2021/06/10	6	33.92	6.5	34.16	34.40	-0.5	19,875	0.00%
2021/06/09	16	34.80	4	34.88	34.75	12	19,765	0.06%
2021/06/08	9	35.32	4	35.54	35.60	5	19,769	0.03%
2021/06/07	36	36.16	20	34.93	34.45	16	19,585	0.08%
2021/06/04	30	35.67	60	35.71	35.75	-30	19,347	-0.16%
2021/06/03	12	33.70	7	34.37	34.60	5	18,887	0.03%
2021/06/02	27.1	31.92	18	32.08	32.60	9.1	18,517	0.05%
2021/06/01	7	30.49	4	30.29	30.40	3	18,543	0.02%
2021/05/31	24	31.32	42	31.28	31.05	-18	18,535	-0.10%
2021/05/28	24	30.68	9	30.67	30.70	15	18,463	0.08%
2021/05/27	6	30.08	3	30.05	29.80	3	18,434	0.02%
2021/05/26	4	30.45	22	30.20	30.20	-18	18,487	-0.10%
2021/05/25	12	29.49	20	29.20	29.40	-8	18,401	-0.04%
2021/05/24	37	29.35	3	30.13	29.20	34	18,168	0.19%
2021/05/21	10	29.70	0	0.00	29.95	10	18,022	0.06%
2021/05/20	13	29.76	11	30.32	29.00	2	18,107	0.01%
2021/05/19	7	30.09	14	29.57	30.30	-7	18,188	-0.04%
2021/05/18	19	29.08	20	28.95	29.40	-1	18,349	-0.01%
2021/05/17	7	27.43	18	27.39	27.35	-11	18,188	-0.06%
2021/05/14	10	28.94	15	29.43	29.20	-5	17,977	-0.03%
2021/05/13	36	30.50	45	30.32	29.70	-9	17,710	-0.05%
2021/05/12	11	34.92	22.1	33.23	32.95	-11.1	17,292	-0.06%
2021/05/11	55.1	37.51	83	37.28	36.60	-27.9	17,010	-0.16%
2021/05/10	33	38.13	47	37.88	37.55	-14	16,568	-0.08%
2021/05/07	59.5	36.33	52	36.52	36.85	7.5	15,955	0.05%
2021/05/06	266.1	38.33	231	38.54	37.50	35.1	15,245	0.23%	大買/大賣/
2021/05/05	34	36.24	41.4	36.18	36.75	-7.4	13,431	-0.06%
2021/05/04	99	35.91	146	35.09	33.60	-47	12,814	-0.37%	大賣/
2021/05/03	68	36.38	59	36.17	35.10	9	12,123	0.07%
2021/04/29	70.1	36.59	38	36.25	36.10	32.1	11,486	0.28%
2021/04/28	20	35.25	25.1	35.55	35.15	-5.1	10,803	-0.05%
2021/04/27	44	33.41	54	33.47	33.50	-10	10,301	-0.10%
2021/04/26	0	0.00	16.1	31.83	32.05	-16.1	10,018	-0.16%
2021/04/23	21	31.20	35	31.51	31.30	-14	9,909	-0.14%
2021/04/22	21	33.24	19.5	32.74	32.25	1.5	9,761	0.02%
2021/04/21	43	31.47	36.1	31.69	32.05	6.9	9,331	0.07%
2021/04/20	39	33.83	26	33.43	31.95	13	9,117	0.14%
2021/04/19	56	32.88	298	33.00	32.90	-242	8,733	-2.77%	大賣/鉅額交易
2021/04/16	392.1	31.93	119	31.87	32.15	273.1	8,371	3.26%	大買/大賣/鉅額交易
2021/04/15	32	31.44	25	31.26	31.90	7	7,622	0.09%
2021/04/14	4	29.00	8.1	28.87	29.00	-4.1	6,970	-0.06%
2021/04/13	23	29.60	17	29.76	28.55	6	6,908	0.09%
2021/04/12	12.1	29.50	11	29.60	29.60	1.1	6,627	0.02%
2021/04/09	5	28.27	19	28.31	28.05	-14	6,473	-0.22%
2021/04/08	0	28.95	4	28.95	28.95	-4	6,338	-0.06%
2021/04/07	13	28.99	5	29.08	28.95	8	6,264	0.13%
2021/04/06	0	28.58	5	28.65	28.80	-5	6,217	-0.08%
2021/04/01	1	27.95	0	0.00	28.15	1	6,141	0.02%
2021/03/31	3	28.07	13	27.80	28.30	-10	6,131	-0.16%
2021/03/30	7	28.41	0	0.00	28.20	7	6,065	0.12%
2021/03/29	2	28.45	2	28.05	28.40	0	6,068	0.00%
2021/03/26	11	28.08	1	28.00	27.90	10	6,077	0.16%
2021/03/25	10	28.05	6	28.07	28.05	4	6,175	0.06%
2021/03/24	3	27.08	5	27.10	27.05	-2	6,118	-0.03%
2021/03/23	0	27.75	1	27.80	27.40	-1	6,102	-0.02%
2021/03/22	0	27.40	0	0.00	27.40	0	6,102	0.00%
2021/03/19	0	0.00	3	26.93	26.75	-3	6,115	-0.05%
2021/03/18	1	27.75	2	28.20	27.60	-1	6,037	-0.02%
2021/03/17	5	27.87	1	27.85	27.80	4	6,012	0.07%
2021/03/16	2	28.18	11	28.31	28.10	-9	6,002	-0.15%
2021/03/15	1	28.90	18	29.61	29.10	-17	5,992	-0.28%
2021/03/12	6	29.04	10	29.40	29.45	-4	5,911	-0.07%
2021/03/11	2	29.13	2	28.90	28.60	0	5,824	0.00%
2021/03/10	14	28.54	13	28.73	28.80	1	5,809	0.02%
2021/03/09	52	29.07	58	29.21	29.25	-6	5,727	-0.10%
2021/03/08	37	28.42	46.1	28.40	28.65	-9.1	5,635	-0.16%
2021/03/05	69	28.59	69	28.80	28.70	0	5,502	0.00%
2021/03/04	40.1	27.76	34	27.96	28.05	6.1	5,106	0.12%
2021/03/03	1	27.50	14	27.38	27.40	-13	4,923	-0.26%
2021/03/02	13	27.09	9.2	26.71	26.35	3.8	4,769	0.08%
2021/02/26	43	27.56	38	27.18	27.50	5	4,746	0.11%
2021/02/25	28	27.61	10	27.48	27.35	18	4,651	0.39%
2021/02/24	8.1	26.77	7	26.58	26.70	1.1	4,578	0.02%
2021/02/23	24	27.34	10	26.95	27.30	14	4,517	0.31%
2021/02/22	10	25.95	15	25.99	25.75	-5	4,394	-0.11%
2021/02/19	2	25.88	6	25.72	25.95	-4	4,277	-0.09%
2021/02/18	39	24.91	57.5	25.28	25.45	-18.5	4,096	-0.45%
2021/02/17	0	0.00	14	23.95	23.95	-14	3,708	-0.38%
2021/02/05	0	0.00	29	21.60	21.80	-29	3,612	-0.80%
2021/02/04	29	21.70	0	0.00	21.60	29	3,611	0.80%
2021/02/02	35	21.32	33	21.52	21.25	2	3,730	0.05%
2021/02/01	25	20.38	35	20.67	21.20	-10	3,726	-0.27%
2021/01/29	7	19.87	0	0.00	20.00	7	3,679	0.19%
2021/01/21	1	19.85	2	19.68	19.70	-1	4,016	-0.02%
2021/01/20	7	19.69	0	0.00	19.70	7	4,071	0.17%
2021/01/15	5	20.27	10	20.25	20.30	-5	4,465	-0.11%
2021/01/14	0	21.10	0	0.00	21.05	0	4,514	0.00%
2021/01/13	4	21.08	0	0.00	21.20	4	4,530	0.09%
2021/01/12	4	21.00	0	0.00	21.10	4	4,551	0.09%
2021/01/11	3	21.05	1	21.15	21.35	2	4,580	0.04%
2021/01/07	3	21.43	1	21.60	21.70	2	4,707	0.04%
2021/01/06	9	20.93	3	21.35	20.85	6	4,724	0.13%
2021/01/05	8	22.25	0	0.00	22.25	8	4,694	0.17%
2021/01/04	2	22.70	0	0.00	22.70	2	4,759	0.04%
2020/12/30	2	23.40	0	0.00	23.30	2	5,292	0.04%
2020/12/29	0	0.00	10	23.20	23.10	-10	5,498	-0.18%
2020/12/25	10	22.90	0	0.00	23.10	10	5,512	0.18%
2020/12/24	1	23.15	1	23.08	23.15	0	5,513	0.00%
2020/12/23	2	22.60	23	22.53	22.70	-21	5,526	-0.38%
2020/12/22	29	23.87	5.2	23.60	22.65	23.8	5,522	0.43%
2020/12/21	4	23.90	8	23.75	24.05	-4	5,525	-0.07%
2020/12/18	0	0.00	2	22.40	22.90	-2	5,473	-0.04%
2020/12/17	2	22.25	0	0.00	22.30	2	5,479	0.04%
2020/12/14	1	22.10	3	22.65	22.60	-2	5,498	-0.04%
2020/12/11	2	22.15	2	22.95	22.15	0	5,478	0.00%
2020/12/09	3	22.57	1	22.75	22.55	2	5,504	0.04%
2020/12/08	0	0.00	1	23.30	23.40	-1	5,541	-0.02%
2020/12/07	9	23.56	6	23.40	23.40	3	5,626	0.05%
2020/12/04	0.2	23.25	6.5	23.39	23.35	-6.3	5,658	-0.11%
2020/12/02	5	22.60	9	22.94	22.70	-4	5,729	-0.07%
2020/12/01	0	0.00	1	22.85	22.85	-1	5,707	-0.02%
2020/11/30	4	22.60	0	0.00	22.70	4	5,695	0.07%
2020/11/27	4	22.65	2	22.65	22.60	2	5,734	0.03%
2020/11/25	11	22.46	14	22.40	22.30	-3	5,798	-0.05%
2020/11/24	0	0.00	2	22.25	21.85	-2	5,722	-0.03%
2020/11/23	1	22.05	5.3	22.03	22.05	-4.3	5,682	-0.07%
2020/11/20	5.3	21.92	4	22.00	22.00	1.3	5,648	0.02%
2020/11/19	4	21.95	5	22.02	21.95	-1	5,621	-0.02%
2020/11/18	0	0.00	103	21.40	21.40	-103	5,524	-1.86%	大賣/鉅額交易
2020/11/13	0	0.00	10	20.95	20.80	-10	5,574	-0.18%
2020/11/12	4	20.80	22	21.05	21.00	-18	5,558	-0.32%
2020/11/11	122	21.08	21	21.25	21.25	101	5,553	1.82%	大買/鉅額交易
2020/11/10	28	20.24	35	20.02	20.35	-7	5,446	-0.13%
2020/11/09	36	19.59	26	19.61	19.55	10	5,363	0.19%
2020/11/06	29	19.70	25	19.75	19.70	4	5,300	0.08%
2020/11/05	9	19.98	3	20.00	19.65	6	5,281	0.11%
2020/11/04	15	19.96	0	0.00	19.75	15	5,244	0.29%
2020/11/03	3	20.40	3	20.55	20.45	0	5,124	0.00%
2020/10/30	3	20.45	3	20.70	20.25	0	5,073	0.00%
2020/10/29	3	20.68	3	20.97	20.90	0	5,040	0.00%
2020/10/28	2	21.20	7	21.41	21.15	-5	4,983	-0.10%
2020/10/27	11	21.34	22	21.31	21.50	-11	4,947	-0.22%
2020/10/26	11	21.78	53	21.27	22.10	-42	4,801	-0.87%
2020/10/23	2	20.85	0	0.00	20.85	2	4,586	0.04%
2020/10/22	0	0.00	1	20.35	20.00	-1	4,538	-0.02%
2020/10/21	1	20.90	0	0.00	21.00	1	4,490	0.02%
2020/10/19	5	21.05	8	21.02	20.90	-3	4,468	-0.07%
2020/10/16	10	20.25	1	20.65	20.25	9	4,423	0.20%
2020/10/15	17	20.59	18	20.73	20.55	-1	4,378	-0.02%
2020/10/14	9	21.37	7	21.23	21.45	2	4,292	0.05%
2020/10/13	20	21.45	11	21.30	21.45	9	4,260	0.21%
2020/10/12	6	21.01	0	0.00	21.00	6	4,170	0.14%
2020/10/08	13	21.17	7	20.94	20.90	6	4,063	0.15%
2020/10/07	62	20.77	61	20.55	21.20	1	3,866	0.03%
2020/10/06	19	19.48	12	19.63	19.85	7	3,458	0.20%
2020/09/28	0	0.00	2	17.25	17.65	-2	3,219	-0.06%
2020/09/25	2	16.88	2	17.05	16.95	0	3,212	0.00%
2020/09/24	5.5	17.06	14	17.00	16.75	-8.5	3,193	-0.27%
2020/09/23	14	17.79	1	17.75	17.75	13	3,118	0.42%
2020/09/22	7	18.30	4	18.30	18.30	3	3,029	0.10%
2020/09/18	0	0.00	1	18.80	18.80	-1	2,939	-0.03%
2020/09/17	0	0.00	1	18.60	18.60	-1	2,885	-0.03%
2020/09/16	3	18.42	0	0.00	18.25	3	2,875	0.10%
2020/09/15	1	18.30	0	0.00	18.65	1	2,859	0.03%
2020/09/14	6.6	18.25	4	18.55	18.40	2.6	2,835	0.09%
2020/09/11	5	19.05	0	0.00	18.80	5	2,786	0.18%
2020/09/10	2	18.75	5	18.97	19.05	-3	2,659	-0.11%
2020/09/09	4	18.80	27.1	18.20	18.85	-23.1	2,554	-0.90%
2020/09/08	2.6	18.33	0	0.00	18.30	2.6	2,463	0.11%
2020/09/07	0	0.00	17	18.32	18.00	-17	2,454	-0.69%
2020/09/02	0	0.00	2	17.95	17.75	-2	2,419	-0.08%
2020/09/01	0	0.00	1	17.40	17.50	-1	2,419	-0.04%
2020/08/31	11	17.56	15	17.48	17.55	-4	2,417	-0.17%
2020/08/28	2	17.00	0	0.00	17.00	2	2,332	0.09%
2020/08/27	7	16.79	0	0.00	16.80	7	2,379	0.29%
2020/08/26	7	16.96	0	0.00	17.05	7	2,376	0.29%
2020/08/25	3	16.73	2	17.03	17.00	1	2,386	0.04%
2020/08/24	6	16.83	0	0.00	16.70	6	2,397	0.25%
2020/08/21	7	16.41	6	16.62	16.90	1	2,395	0.04%
2020/08/20	7	15.99	11	16.13	16.00	-4	2,383	-0.17%
2020/08/19	10	17.20	3	17.13	16.95	7	2,313	0.30%
2020/08/18	0	0.00	2.4	16.87	17.00	-2.4	2,279	-0.10%
2020/08/17	0	0.00	4	17.00	16.95	-4	2,295	-0.17%
2020/08/14	0	0.00	5	16.44	16.55	-5	2,266	-0.22%
2020/08/12	2	16.38	0	0.00	16.55	2	2,382	0.08%
2020/08/11	10	16.52	0	0.00	16.50	10	2,379	0.42%
2020/08/10	0	0.00	4	16.65	16.65	-4	2,390	-0.17%
2020/08/07	0	0.00	4	16.30	16.20	-4	2,368	-0.17%
2020/08/06	0	0.00	2	16.25	16.05	-2	2,359	-0.08%
2020/08/05	2	16.00	0	0.00	16.10	2	2,397	0.08%
2020/08/04	0	0.00	4	16.00	16.20	-4	2,456	-0.16%
2020/08/03	1	15.35	1	15.55	15.55	0	2,585	0.00%
2020/07/31	4	15.55	2	15.50	15.45	2	2,621	0.08%
2020/07/30	3	15.27	0	0.00	15.30	3	2,611	0.11%
2020/07/29	0	0.00	1	15.60	15.50	-1	2,615	-0.04%
2020/07/28	2.6	15.07	0	0.00	15.10	2.6	2,643	0.10%
2020/07/27	8.7	15.68	0	0.00	15.50	8.7	2,676	0.33%
2020/07/24	0.6	16.10	2	16.40	16.10	-1.4	2,697	-0.05%
2020/07/23	0.5	16.45	0	0.00	16.45	0.5	2,732	0.02%
2020/07/22	2	16.48	0	0.00	16.50	2	2,801	0.07%
2020/07/21	2	16.63	0	0.00	16.50	2	2,808	0.07%
2020/07/20	0.5	16.70	1	16.75	16.65	-0.5	2,874	-0.02%
2020/07/17	1	16.90	0	0.00	16.95	1	2,892	0.03%
2020/07/16	0	0.00	3	17.40	17.40	-3	2,929	-0.10%
2020/07/14	1.5	17.15	0	0.00	17.05	1.5	2,982	0.05%
2020/07/13	0	0.00	2	17.20	17.20	-2	3,013	-0.07%
2020/07/10	1.5	17.17	1	17.40	17.15	0.5	3,044	0.02%
2020/07/09	4	17.54	0	0.00	17.50	4	3,074	0.13%
2020/07/08	5	17.41	0	0.00	17.45	5	3,203	0.16%
2020/07/06	0	0.00	2	17.55	17.55	-2	3,300	-0.06%
2020/07/03	0	0.00	30	17.30	17.35	-30	3,338	-0.90%
2020/07/02	0	0.00	2	17.35	17.30	-2	3,383	-0.06%
2020/06/30	0.1	17.15	4	17.10	17.15	-3.9	3,396	-0.11%
2020/06/29	0	0.00	4	17.00	17.05	-4	3,425	-0.12%
2020/06/22	0	0.00	7	17.64	17.50	-7	3,491	-0.20%
2020/06/19	2	17.45	0	0.00	17.70	2	3,510	0.06%
2020/06/18	3	17.55	0	0.00	17.40	3	3,527	0.09%
2020/06/17	2	17.35	5	17.34	17.55	-3	3,549	-0.08%
2020/06/16	1	17.25	2	17.30	17.35	-1	3,580	-0.03%
2020/06/15	0	0.00	2	17.08	17.00	-2	3,617	-0.06%
2020/06/12	7.3	16.91	2	17.00	16.95	5.3	3,622	0.15%
2020/06/11	4	17.50	1	17.90	17.35	3	3,624	0.08%
2020/06/10	2	18.00	0	0.00	18.10	2	3,576	0.06%
2020/06/09	2	18.10	0	0.00	18.05	2	3,610	0.06%
2020/06/08	1	18.10	2	18.38	18.65	-1	3,549	-0.03%
2020/06/05	0	0.00	2	17.45	17.60	-2	3,464	-0.06%
2020/06/04	2	17.40	5	17.48	17.45	-3	3,434	-0.09%
2020/06/03	0	0.00	15	17.17	17.20	-15	3,402	-0.44%
2020/06/02	2	16.75	2	16.75	16.85	0	3,333	0.00%
2020/05/29	4	16.63	1	16.65	16.25	3	3,282	0.09%
2020/05/28	3	16.63	0	0.00	16.70	3	3,240	0.09%
2020/05/27	0	0.00	26	17.05	16.70	-26	3,230	-0.80%
2020/05/22	1	16.50	0	0.00	16.35	1	3,168	0.03%
2020/05/20	1	16.70	0	0.00	16.60	1	3,109	0.03%
2020/05/19	4	17.14	14	17.20	16.75	-10	3,072	-0.33%
2020/05/18	3	16.10	2	16.40	16.35	1	2,971	0.03%
2020/05/15	5	16.02	4	16.25	16.10	1	2,955	0.03%
2020/05/13	9	16.41	0	0.00	16.65	9	2,891	0.31%
2020/05/12	1	16.70	0	0.00	16.60	1	2,850	0.04%
2020/05/11	21	17.04	0	0.00	17.00	21	2,791	0.75%
2020/05/08	19	16.98	10	16.93	16.80	9	2,712	0.33%
2020/05/07	0	0.00	3	15.93	16.10	-3	2,564	-0.12%
2020/05/05	2	15.80	5	15.92	15.95	-3	2,496	-0.12%
2020/05/04	1	15.70	3	15.75	15.70	-2	2,468	-0.08%
2020/04/30	3.5	16.30	0	0.00	16.25	3.5	2,429	0.14%
2020/04/29	7	16.16	5	16.20	16.25	2	2,376	0.08%
2020/04/28	2	15.58	4	15.85	15.95	-2	2,312	-0.09%
2020/04/24	1	14.90	2	14.90	14.90	-1	2,210	-0.05%
2020/04/23	5	15.09	0	0.00	15.15	5	2,173	0.23%
2020/04/22	6.5	14.85	1	14.70	14.85	5.5	2,062	0.27%
2020/04/21	3.5	15.45	0	0.00	15.05	3.5	2,023	0.17%
2020/04/20	5	15.80	0	0.00	15.85	5	1,944	0.26%
2020/04/17	2	16.15	7	16.28	16.10	-5	1,898	-0.26%
2020/04/16	9	16.23	9	16.20	16.30	0	1,847	0.00%
2020/04/15	0	0.00	5	16.45	16.55	-5	1,800	-0.28%
2020/04/14	1	16.00	0	0.00	16.40	1	1,767	0.06%
2020/04/13	37	16.94	1	16.75	16.30	36	1,730	2.08%
2020/04/10	10	15.65	5	15.80	15.85	5	1,575	0.32%
2020/04/09	5	15.45	0	0.00	15.50	5	1,531	0.33%
2020/04/08	5	15.05	0	0.00	15.35	5	1,460	0.34%
2020/04/07	1	14.85	0	0.00	14.85	1	1,391	0.07%
2020/04/06	11	14.55	1	14.55	14.55	10	1,335	0.75%
2020/04/01	1	14.50	0	0.00	14.50	1	1,306	0.08%
2020/03/30	4	14.10	2	14.15	14.20	2	1,267	0.16%
2020/03/27	6	14.35	5	14.65	14.55	1	1,236	0.08%
2020/03/25	0	14.15	0	0.00	14.15	0	1,192	0.00%
2020/03/24	0	0.00	4	13.38	13.70	-4	1,164	-0.34%
2020/03/23	1.4	13.06	0	0.00	12.90	1.4	1,142	0.12%
2020/03/19	6.2	14.15	25	13.59	13.55	-18.8	1,057	-1.78%
2020/03/18	3.3	15.54	0	0.00	15.05	3.3	1,021	0.32%
2020/03/17	0.4	16.00	0	0.00	15.85	0.4	1,027	0.04%
2020/03/16	0.4	17.30	1	17.30	17.25	-0.6	1,026	-0.06%
2020/03/13	1	17.20	7	17.37	17.80	-6	1,040	-0.58%
2020/03/12	0.5	19.15	0	0.00	19.10	0.5	1,037	0.05%
2020/03/11	0	0.00	1	20.45	20.25	-1	1,054	-0.09%
2020/03/10	1.5	20.20	0	0.00	20.25	1.5	1,055	0.14%
2020/03/09	2	21.05	0	0.00	20.65	2	1,041	0.19%
2020/03/02	2.3	21.12	0	0.00	21.15	2.3	1,069	0.22%
2020/02/26	2.4	21.66	0	0.00	21.60	2.4	1,168	0.21%
2020/02/25	0	21.85	0	0.00	21.70	0	1,173	0.00%
2020/02/21	3	22.25	0	0.00	22.25	3	1,179	0.25%
2020/02/20	0	22.30	0	0.00	22.30	0	1,190	0.00%
2020/02/19	0	0.00	1	22.20	22.20	-1	1,191	-0.08%
2020/02/18	3	22.05	16	22.00	22.05	-13	1,238	-1.05%
2020/02/17	3	22.10	10	22.00	22.00	-7	1,249	-0.56%
2020/02/14	10	22.30	2	22.25	22.20	8	1,267	0.63%
2020/02/13	0	0.00	2	22.25	22.25	-2	1,276	-0.16%
2020/02/12	3	22.03	0	0.00	22.20	3	1,297	0.23%
2020/02/11	0	21.75	0	0.00	21.75	0	1,315	0.00%
2020/02/10	4.5	21.43	1	21.30	21.55	3.5	1,347	0.26%
2020/02/06	3	22.10	0	0.00	22.35	3	1,369	0.22%
2020/02/04	1	22.40	1	22.20	22.35	0	1,397	0.00%
2020/02/03	3.3	22.75	4	22.13	22.10	-0.7	1,403	-0.05%
2020/01/31	0	0.00	8	23.00	23.00	-8	1,380	-0.58%
2020/01/30	1	23.00	0	0.00	23.00	1	1,381	0.07%
2020/01/20	3	24.20	0	0.00	24.20	3	1,343	0.22%
2020/01/17	4	24.08	1	24.10	24.10	3	1,344	0.22%
2020/01/13	1	23.95	0	0.00	24.00	1	1,449	0.07%
2020/01/09	2	23.95	0	0.00	23.90	2	1,488	0.13%
2020/01/08	7	23.81	0	0.00	23.80	7	1,491	0.47%
2020/01/07	4	23.85	1	23.90	23.90	3	1,480	0.20%
2020/01/02	1	24.10	0	0.00	24.10	1	1,470	0.07%
2019/12/31	1	24.10	0	0.00	24.10	1	1,479	0.07%
2019/12/30	1	24.10	1	24.30	24.15	0	1,492	0.00%
2019/12/27	1	24.20	0	0.00	24.20	1	1,492	0.07%
2019/12/26	0	0.00	3	24.13	24.10	-3	1,503	-0.20%
2019/12/23	0	0.00	6	24.15	24.15	-6	1,574	-0.38%
2019/12/20	11	24.05	4	24.10	24.00	7	1,578	0.44%
2019/12/19	1	24.15	0	0.00	24.15	1	1,554	0.06%
2019/12/18	0	24.25	0	0.00	24.30	0	1,555	0.00%
2019/12/17	0	24.05	0	0.00	24.15	0	1,558	0.00%
2019/12/16	0	24.10	1	24.10	24.10	-1	1,568	-0.06%
2019/12/13	6	24.05	0	0.00	24.10	6	1,582	0.38%
2019/12/12	1	24.20	0	0.00	24.20	1	1,578	0.06%
2019/12/10	13	24.00	0	0.00	24.00	13	1,513	0.86%
2019/12/09	6	24.10	4	23.98	24.00	2	1,478	0.14%
2019/12/06	1	24.05	0	0.00	24.10	1	1,423	0.07%
2019/12/05	1	24.20	0	0.00	24.35	1	1,385	0.07%
2019/12/04	0.5	24.20	0	0.00	24.15	0.5	1,403	0.04%
2019/12/02	0	0.00	4	24.30	24.30	-4	1,414	-0.28%
2019/11/28	2	24.53	1	24.65	24.50	1	1,425	0.07%
2019/11/27	1	24.95	4	24.80	24.90	-3	1,464	-0.20%
2019/11/26	6	25.10	1	24.85	25.10	5	1,480	0.34%
2019/11/25	2	24.63	1	24.65	24.80	1	1,440	0.07%
2019/11/21	1.3	24.16	0	0.00	24.20	1.3	1,433	0.09%
2019/11/18	1	24.00	0	0.00	24.00	1	1,477	0.07%
2019/11/14	1	23.90	0	0.00	23.90	1	1,465	0.07%
2019/11/13	1.4	23.92	0	0.00	23.95	1.4	1,474	0.09%
2019/11/12	0.3	24.15	0	0.00	24.15	0.3	1,474	0.02%
2019/11/11	4	24.03	6	24.00	24.00	-2	1,486	-0.13%
2019/11/07	2	24.30	0	0.00	24.30	2	1,483	0.13%
2019/11/06	2	24.50	0	0.00	24.65	2	1,454	0.14%
2019/11/05	1	24.60	1	24.70	24.65	0	1,440	0.00%
2019/11/04	1	24.45	1	24.45	24.55	0	1,442	0.00%
2019/11/01	2	24.13	0	0.00	24.30	2	1,435	0.14%
2019/10/31	2	24.35	30	24.34	24.25	-28	1,435	-1.95%
2019/10/25	0	0.00	1	24.35	24.35	-1	1,433	-0.07%
2019/10/24	7	24.26	0	0.00	24.30	7	1,424	0.49%
2019/10/23	0	0.00	2	24.40	24.35	-2	1,411	-0.14%
2019/10/22	10	24.50	0	0.00	24.55	10	1,399	0.71%
2019/10/21	2	24.65	0	0.00	24.80	2	1,389	0.14%
2019/10/18	1	24.60	6	25.15	25.45	-5	1,345	-0.37%
2019/10/17	1	24.50	0	0.00	24.65	1	1,324	0.08%
2019/10/16	0	0.00	1	24.45	24.30	-1	1,318	-0.08%
2019/10/15	1	24.35	0	0.00	24.40	1	1,319	0.08%
2019/10/14	1	24.30	0	0.00	24.25	1	1,329	0.08%
2019/10/08	0	0.00	6	24.05	24.05	-6	1,344	-0.45%
2019/10/07	7	23.98	0	0.00	24.05	7	1,331	0.53%
2019/10/02	2	24.08	0	0.00	24.05	2	1,298	0.15%
2019/10/01	0	0.00	1	24.05	24.15	-1	1,284	-0.08%
2019/09/27	5.2	24.37	1	24.10	24.00	4.2	1,262	0.33%
2019/09/26	1	24.90	0	0.00	24.85	1	1,216	0.08%
2019/09/24	0	0.00	1	25.15	25.05	-1	1,199	-0.08%
2019/09/23	0.3	25.30	0	0.00	25.30	0.3	1,188	0.03%
2019/09/20	0	0.00	1	25.10	25.25	-1	1,176	-0.08%
2019/09/18	0	0.00	1	25.05	25.05	-1	1,144	-0.09%
2019/09/17	2	24.75	1	24.80	24.70	1	1,127	0.09%
2019/09/16	2	24.80	0	0.00	24.80	2	1,119	0.18%
2019/09/11	2	24.40	0	0.00	24.45	2	1,106	0.18%
2019/09/10	1	24.40	0	0.00	24.45	1	1,101	0.09%
2019/09/05	0	0.00	58	24.20	24.20	-58	1,053	-5.50%
2019/09/04	58	24.05	0	0.00	24.15	58	1,045	5.55%
2019/09/03	1	24.35	0	0.00	24.15	1	1,036	0.10%
2019/08/30	1	24.00	0	0.00	23.85	1	1,006	0.10%
2019/08/23	5	25.40	0	0.00	25.55	5	835	0.60%
2019/08/22	7	25.28	0	0.00	25.20	7	807	0.87%
2019/08/21	1	25.20	0	0.00	25.30	1	804	0.12%
2019/08/20	1	25.20	0	0.00	25.20	1	786	0.13%
2019/08/19	0	0.00	5	24.95	25.00	-5	766	-0.65%
2019/08/14	0	0.00	8	25.05	25.05	-8	710	-1.13%
2019/08/12	4	25.25	0	0.00	25.25	4	679	0.59%
2019/08/08	2	25.40	0	0.00	25.40	2	662	0.30%
2019/08/07	4	25.60	0	0.00	25.40	4	663	0.60%
2019/08/06	7	25.39	0	0.00	25.45	7	670	1.04%
2019/08/02	1	26.60	0	0.00	26.65	1	645	0.15%
2019/07/31	17	27.03	1	27.10	27.05	16	634	2.52%
2019/07/29	0	0.00	4	27.25	27.30	-4	628	-0.64%
2019/07/25	0	0.00	1	27.30	27.25	-1	645	-0.16%
2019/07/24	1	27.30	0	0.00	27.30	1	643	0.16%
2019/07/23	1	27.40	0	0.00	27.45	1	637	0.16%
2019/07/22	2	27.40	0	0.00	27.40	2	638	0.31%
2019/07/18	2	27.45	0	0.00	27.45	2	644	0.31%
2019/07/17	8	27.79	0	0.00	27.75	8	641	1.25%
2019/07/16	4	27.93	0	0.00	27.95	4	652	0.61%
2019/07/15	26	28.09	8	28.17	28.30	18	660	2.72%
2019/07/10	0	0.00	1	27.65	27.75	-1	790	-0.13%
2019/07/08	1	27.65	0	0.00	27.60	1	798	0.13%
2019/07/05	1	27.70	0	0.00	27.70	1	798	0.13%
2019/06/20	0	0.00	1	27.55	27.60	-1	843	-0.12%
2019/06/13	2	27.30	0	0.00	27.35	2	918	0.22%
2019/06/11	2	27.40	1	27.45	27.35	1	1,022	0.10%
2019/06/06	0	0.00	1	27.55	27.55	-1	1,055	-0.09%
2019/06/03	1	28.00	0	0.00	27.80	1	1,103	0.09%
2019/05/28	1	28.25	5	28.15	28.15	-4	1,109	-0.36%
2019/05/15	2	27.33	0	0.00	27.45	2	1,075	0.19%
2019/05/14	8	27.10	0	0.00	27.40	8	1,073	0.75%
2019/05/13	0	0.00	1	27.65	27.40	-1	1,057	-0.09%
2019/05/10	9	27.99	0	0.00	27.85	9	1,053	0.85%
2019/05/09	5	28.25	0	0.00	28.25	5	1,040	0.48%
2019/05/06	2	28.30	10	28.30	28.30	-8	1,018	-0.79%
2019/05/02	5	28.51	0	0.00	28.55	5	987	0.51%
2019/04/26	2	28.28	1	28.40	28.30	1	970	0.10%
2019/04/25	3	28.70	5	28.68	28.75	-2	967	-0.21%
2019/04/23	0	0.00	2	29.03	29.15	-2	949	-0.21%
2019/04/19	1	28.85	0	0.00	28.90	1	922	0.11%
2019/04/18	2	29.25	2	29.23	29.10	0	904	0.00%
2019/04/17	2	28.80	4	28.90	28.95	-2	864	-0.23%
2019/04/16	7	28.31	8	28.29	28.30	-1	809	-0.12%
2019/04/12	1	27.30	0	0.00	27.40	1	746	0.13%
2019/04/11	1	27.45	0	0.00	27.45	1	741	0.13%
2019/04/10	5	27.50	0	0.00	27.60	5	740	0.68%
2019/04/08	0	0.00	1	27.45	27.45	-1	727	-0.14%
2019/04/01	2	27.75	0	0.00	27.80	2	698	0.29%
2019/03/28	1	27.35	0	0.00	27.45	1	677	0.15%
2019/03/27	1	27.20	0	0.00	27.30	1	672	0.15%
2019/03/25	0	0.00	1	27.25	27.25	-1	655	-0.15%
2019/03/21	10	27.35	0	0.00	27.40	10	637	1.57%
2019/03/19	1	27.30	4	27.30	27.30	-3	618	-0.48%
2019/03/18	8	27.18	0	0.00	27.25	8	610	1.31%
2019/03/13	2	28.53	4	28.50	28.10	-2	463	-0.43%
2019/03/12	8	28.98	0	0.00	28.50	8	455	1.76%
2019/03/11	1	28.85	0	0.00	28.95	1	436	0.23%
2019/03/07	1	28.00	0	0.00	28.00	1	410	0.24%
2019/03/06	5	28.00	0	0.00	28.05	5	411	1.21%
2019/03/04	0	28.35	0	0.00	28.30	0	419	0.00%
2019/02/27	0	28.25	0	0.00	28.25	0	418	0.00%
2019/02/26	0	0.00	1	28.30	28.20	-1	428	-0.23%
2019/02/22	1	28.10	0	0.00	28.10	1	421	0.24%
2019/02/21	2	28.32	0	0.00	28.30	2	420	0.48%
2019/02/18	0	0.00	1	27.80	27.85	-1	416	-0.24%
2019/02/15	1	27.85	0	0.00	27.70	1	417	0.24%
2019/02/14	2	28.00	0	0.00	28.00	2	416	0.48%
2019/02/12	3	28.00	0	0.00	28.00	3	409	0.73%
2019/01/22	0	0.00	1	28.10	28.20	-1	402	-0.25%
2019/01/21	0	0.00	1	28.20	28.05	-1	406	-0.25%
2019/01/18	0	0.00	1	28.25	28.30	-1	409	-0.24%
2019/01/17	5	28.23	0	0.00	28.25	5	416	1.20%
2019/01/14	0	27.65	0	0.00	27.65	0	431	0.00%
2019/01/07	0	0.00	4	27.56	27.70	-4	483	-0.83%
2019/01/03	1	27.00	0	0.00	27.00	1	522	0.19%
2018/12/12	0	0.00	1	27.75	27.80	-1	837	-0.12%
2018/11/28	1	26.95	0	0.00	27.15	1	841	0.12%
2018/11/23	4	27.00	0	0.00	27.00	4	825	0.48%
2018/11/15	2	28.15	0	0.00	28.00	2	811	0.25%
2018/11/09	1	28.70	1	28.90	28.80	0	816	0.00%
2018/11/05	0	28.90	0	0.00	29.00	0	818	0.00%
2018/11/01	1	28.65	0	0.00	28.60	1	815	0.12%
2018/10/26	0	0.00	10	28.56	28.65	-10	830	-1.20%
2018/10/24	0	0.00	10	28.88	28.90	-10	829	-1.21%
2018/10/15	0	0.00	1	31.25	30.50	-1	782	-0.13%
2018/10/11	0	0.00	2	30.95	30.95	-2	755	-0.26%
2018/10/09	1	33.00	41	32.99	33.20	-40	738	-5.42%
2018/10/08	0	33.25	0	0.00	33.35	0	732	0.00%
2018/10/05	17	32.83	3	32.85	33.25	14	725	1.93%
2018/10/04	29	33.64	2	33.70	33.60	27	705	3.83%
2018/10/03	0	0.00	2	33.55	33.55	-2	695	-0.29%
2018/10/02	4	34.60	1	34.60	34.60	3	669	0.45%
2018/09/28	0	0.00	5	34.04	33.90	-5	645	-0.77%
2018/09/27	0	0.00	15	34.34	34.45	-15	626	-2.39%
2018/09/26	0	0.00	10	34.05	34.30	-10	617	-1.62%
2018/09/25	14	33.98	4	33.83	34.40	10	600	1.67%
2018/09/21	7	32.91	2	32.45	33.40	5	558	0.89%
2018/09/19	1	31.85	0	0.00	31.80	1	534	0.19%
2018/09/17	0	0.00	1	31.75	31.60	-1	527	-0.19%
2018/09/13	1	31.75	0	0.00	31.60	1	530	0.19%
2018/09/06	1	30.85	0	0.00	31.00	1	518	0.19%
2018/09/05	0	0.00	1	31.35	31.40	-1	515	-0.19%
2018/09/04	0	31.90	2	31.90	31.95	-2	517	-0.39%
2018/09/03	2	32.17	1	32.20	31.85	1	518	0.19%
2018/08/30	0	0.00	0	31.80	31.90	0	512	-0.01%
2018/08/20	1	31.00	0	0.00	30.55	1	552	0.18%
2018/08/17	1	31.50	0	0.00	31.05	1	549	0.18%
2018/08/15	0	0.00	3	31.50	31.70	-3	559	-0.54%
2018/07/31	0	0.00	2	31.75	32.00	-2	712	-0.28%
2018/07/27	1	31.70	1	31.65	31.60	0	725	0.00%
2018/07/26	1	31.50	0	0.00	31.70	1	751	0.13%
2018/07/24	0	0.00	1	31.20	31.80	-1	780	-0.13%
2018/07/20	2	31.05	0	0.00	31.10	2	793	0.25%
2018/07/18	3	30.33	0	0.00	30.40	3	796	0.38%
2018/07/17	3	30.90	0	0.00	30.80	3	790	0.38%
2018/07/12	1	31.15	0	0.00	31.15	1	789	0.13%
2018/07/05	1	31.70	0	0.00	32.00	1	782	0.13%
2018/07/04	0	0.00	1	32.20	32.30	-1	786	-0.13%
2018/07/03	0	31.55	0	0.00	31.55	0	802	0.00%
2018/06/28	1	31.70	0	0.00	31.45	1	769	0.13%
2018/06/27	0	31.50	1	31.15	31.45	-1	772	-0.13%
2018/06/26	2	30.80	0	0.00	31.00	2	776	0.26%
2018/06/19	0	0.00	1	31.50	31.80	-1	857	-0.12%
2018/06/15	1	32.15	0	0.00	32.00	1	874	0.11%
2018/06/07	0	31.75	0	0.00	31.75	0	925	0.00%
2018/06/05	0	31.80	0	0.00	31.85	0	932	0.00%
2018/06/04	0	0.00	1	32.00	32.05	-1	930	-0.11%
2018/05/30	0	30.25	1	30.25	30.20	-1	911	-0.11%
2018/05/23	1	32.45	1	32.45	32.30	0	919	0.00%
2018/05/22	1	32.70	0	0.00	32.85	1	915	0.11%
2018/05/21	1	32.85	0	0.00	32.70	1	919	0.11%
2018/05/18	0	0.00	3	32.25	32.30	-3	922	-0.33%
2018/05/17	0	0.00	1	32.30	32.25	-1	956	-0.10%
2018/05/15	1	32.20	0	0.00	31.95	1	974	0.10%
2018/05/14	1	32.45	1	32.50	31.90	0	995	0.00%
2018/05/09	0.1	29.90	0	0.00	29.95	0.1	945	0.01%
2018/04/18	0	30.05	0	0.00	30.10	0	1,105	0.00%
2018/03/06	5	31.85	0	0.00	31.80	5	1,555	0.32%
2018/03/05	0	31.85	0	0.00	31.90	0	1,594	0.00%
2018/03/02	10	32.30	0	0.00	32.20	10	1,659	0.60%
2018/02/27	0	33.00	0	0.00	33.05	0	1,762	0.00%
2018/02/21	4	32.60	4	32.48	32.60	0	1,805	0.00%
2018/02/07	1	33.00	0	0.00	32.65	1	1,787	0.06%
2018/02/06	0	0.00	1	32.85	32.40	-1	1,809	-0.06%
2018/02/05	1	35.10	0	0.00	35.00	1	1,824	0.05%
2018/02/02	0	35.50	0	0.00	35.65	0	1,825	0.00%
2018/01/24	0	0.00	5	35.40	35.45	-5	1,754	-0.28%
2018/01/19	5	37.20	0	0.00	37.10	5	1,709	0.29%
2018/01/17	0	0.00	1	37.20	37.20	-1	1,692	-0.06%
2018/01/11	0	0.00	1	37.00	37.00	-1	1,668	-0.06%
2018/01/10	0	36.95	0	0.00	37.00	0	1,659	0.00%
2018/01/09	0	0.00	3	37.65	37.85	-3	1,627	-0.18%
2018/01/04	0	0.00	12	37.29	37.55	-12	1,597	-0.75%
2018/01/03	0	0.00	6	37.30	37.35	-6	1,601	-0.37%
2018/01/02	19	37.19	1	37.35	37.50	18	1,592	1.13%