台橡 (2103)-第一金-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
23.95
漲跌
▲0.15
漲幅
+0.63%
成交量
1,514張
產業
上市橡膠類股▼0.28%
466人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-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

第一金-桃園券商分點個股進出
第一金-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
2024/06/17	0	0.00	1	23.85	23.95	-1	1,768	-0.06%
2024/06/06	0	0.00	1	24.10	23.80	-1	1,682	-0.06%
2024/05/31	0	0.00	0	23.85	24.00	0	1,712	0.00%
2024/05/30	0	0.00	5	23.91	23.85	-5	1,714	-0.29%
2024/05/29	0	0.00	2	24.00	23.95	-2	1,717	-0.12%
2024/05/27	2	23.70	0	0.00	23.65	2	1,709	0.12%
2024/05/24	1	23.85	0	0.00	23.85	1	1,686	0.06%
2024/05/22	0	0.00	1	24.55	24.55	-1	1,639	-0.06%
2024/05/21	1	24.45	0	0.00	24.40	1	1,642	0.06%
2024/05/20	3	25.00	4	24.89	24.80	-1	1,642	-0.06%
2024/05/15	0	0.00	4	24.65	24.65	-4	1,685	-0.24%
2024/05/14	4	24.66	10	24.73	24.60	-6	1,676	-0.36%
2024/05/09	2	23.90	27	24.10	23.95	-25	1,640	-1.52%
2024/05/08	3.1	24.15	0	0.00	24.30	3.1	1,610	0.19%
2024/05/07	0	0.00	28	24.46	24.55	-28	1,598	-1.75%
2024/05/03	2	24.70	0.2	24.50	24.60	1.9	1,590	0.12%
2024/05/02	10	24.65	0	0.00	24.70	10	1,574	0.64%
2024/04/30	15	24.33	0	0.00	24.10	15	1,555	0.96%
2024/04/25	4	24.15	0	0.00	23.90	4	1,418	0.28%
2024/04/23	1	24.40	0	0.00	24.40	1	1,404	0.07%
2024/04/22	24	25.04	15	24.97	24.60	9	1,412	0.64%
2024/04/19	16	24.45	12	24.27	24.40	4	1,358	0.29%
2024/04/18	30	24.51	0	0.00	24.70	30	1,319	2.27%
2024/04/15	3	24.60	4	24.38	24.15	-1	1,189	-0.08%
2024/04/12	4	24.30	0	0.00	24.20	4	1,154	0.35%
2024/04/11	10	23.85	0	0.00	23.80	10	1,109	0.90%
2024/04/10	8	23.99	6	23.93	24.00	2	1,086	0.18%
2024/03/29	0.3	23.30	0	0.00	23.15	0.3	986	0.03%
2024/03/27	0	0.00	2	23.55	23.55	-2	971	-0.21%
2024/03/26	3	23.45	2	23.45	23.30	1	960	0.10%
2024/03/20	0	0.00	3	23.40	23.40	-3	958	-0.31%
2024/03/19	0	0.00	2	23.40	23.25	-2	943	-0.21%
2024/03/14	1	22.95	0	0.00	22.95	1	880	0.11%
2024/03/13	1	22.85	0	0.00	22.85	1	865	0.12%
2024/03/11	0.1	22.85	30	22.71	22.95	-29.9	864	-3.46%
2024/03/08	0	0.00	12	22.47	22.45	-12	858	-1.40%
2024/03/06	1	22.85	0	0.00	22.70	1	809	0.12%
2024/03/04	0.1	22.95	0	0.00	22.85	0.1	793	0.01%
2024/02/29	1	22.95	0	0.00	22.80	1	786	0.13%
2024/02/23	4	23.23	0	0.00	23.10	4	754	0.53%
2024/02/20	0	0.00	2	23.35	23.35	-2	723	-0.28%
2024/02/19	3.1	23.10	1	23.40	23.45	2.1	690	0.30%
2024/02/16	4	22.60	0	0.00	22.90	4	667	0.60%
2024/02/15	0	0.00	1	22.45	22.50	-1	656	-0.15%
2024/01/29	0.1	22.45	0	0.00	22.50	0.1	623	0.01%
2024/01/22	1	22.15	0	0.00	22.15	1	583	0.17%
2024/01/18	0	22.35	0	0.00	22.30	0	560	0.00%
2024/01/17	0	0.00	10	22.55	22.45	-10	549	-1.82%
2024/01/16	0	0.00	5	22.95	22.95	-5	527	-0.95%
2024/01/10	1	23.90	0	0.00	23.75	1	577	0.17%
2023/12/15	0	0.00	3	24.40	24.50	-3	597	-0.50%
2023/12/04	0.2	24.20	0	0.00	24.35	0.2	608	0.03%
2023/12/01	0	0.00	1	23.95	24.00	-1	604	-0.17%
2023/11/29	1	24.15	0	0.00	24.15	1	627	0.16%
2023/11/16	0	0.00	1	23.95	24.20	-1	647	-0.15%
2023/11/15	1	24.20	0	0.00	24.10	1	642	0.16%
2023/11/14	0	0.00	2	23.60	23.55	-2	633	-0.32%
2023/10/25	2	23.00	0	0.00	23.00	2	825	0.24%
2023/10/24	0	0.00	5	22.85	22.95	-5	832	-0.60%
2023/10/16	0.1	23.85	0	0.00	24.10	0.1	800	0.01%
2023/10/06	3	23.50	0	0.00	23.60	3	803	0.37%
2023/09/06	1	24.65	0	0.00	24.60	1	996	0.10%
2023/09/04	5	24.65	0	0.00	24.90	5	1,003	0.50%
2023/09/01	3	24.45	0	0.00	24.55	3	994	0.30%
2023/08/30	0.1	23.50	0	0.00	23.65	0.1	1,009	0.00%
2023/08/23	0.2	23.60	0	0.00	23.30	0.2	1,219	0.02%
2023/08/22	0.2	23.85	0	0.00	23.60	0.2	1,263	0.02%
2023/08/21	0.1	23.70	0	0.00	23.75	0.1	1,321	0.00%
2023/08/17	0.2	23.25	0	0.00	23.15	0.2	1,357	0.02%
2023/08/15	0.1	23.80	0	0.00	23.50	0.1	1,361	0.01%
2023/08/14	1	23.70	0	0.00	23.65	1	1,370	0.07%
2023/08/09	1	24.15	0	0.00	24.10	1	1,370	0.07%
2023/08/07	2	24.45	8	24.35	24.65	-6	1,388	-0.43%
2023/08/04	2	24.85	0	0.00	24.80	2	1,362	0.15%
2023/08/02	8	25.53	0	0.00	25.00	8	1,370	0.58%
2023/08/01	2	25.00	0	0.00	25.10	2	1,364	0.15%
2023/07/31	0.1	25.25	0	0.00	25.10	0.1	1,377	0.01%
2023/07/28	0.1	25.35	0	0.00	25.25	0.1	1,383	0.01%
2023/07/26	7	24.90	0	0.00	24.80	7	1,393	0.50%
2023/07/25	0.6	24.85	0	0.00	24.85	0.6	1,392	0.04%
2023/07/19	0.2	25.15	0	0.00	25.00	0.2	1,402	0.01%
2023/07/18	0.1	25.30	0	0.00	25.20	0.1	1,410	0.01%
2023/07/17	0	25.40	0	0.00	25.45	0	1,428	0.00%
2023/07/14	0.1	25.25	0	0.00	25.25	0.1	1,427	0.00%
2023/07/04	0	0.00	2	25.93	25.65	-2	1,369	-0.15%
2023/07/03	0.1	25.90	0	0.00	25.80	0.1	1,365	0.01%
2023/06/29	0.1	25.75	0	0.00	25.60	0.1	1,363	0.01%
2023/06/27	0.1	26.75	0	0.00	26.75	0.1	1,343	0.01%
2023/06/26	0.1	26.70	0	0.00	26.65	0.1	1,330	0.01%
2023/06/20	0.2	26.75	1	26.70	26.75	-0.8	1,330	-0.06%
2023/06/19	1.1	26.66	3	26.65	26.70	-1.9	1,327	-0.14%
2023/06/14	0	0.00	1	26.25	26.30	-1	1,406	-0.07%
2023/06/13	1	26.25	0	0.00	26.25	1	1,434	0.07%
2023/06/09	0.1	26.20	0	0.00	26.15	0.1	1,472	0.01%
2023/06/07	1	26.15	0	0.00	26.15	1	1,607	0.06%
2023/06/06	0.1	26.05	0	0.00	26.05	0.1	1,609	0.01%
2023/06/05	3	26.10	0	0.00	26.05	3	1,613	0.19%
2023/05/30	3	25.48	0	0.00	25.40	3	1,523	0.20%
2023/05/29	1	25.80	0	0.00	25.80	1	1,485	0.07%
2023/05/26	1	25.95	0	0.00	25.95	1	1,457	0.07%
2023/05/25	3	26.10	0	0.00	26.10	3	1,426	0.21%
2023/05/24	3	26.30	0	0.00	26.50	3	1,392	0.22%
2023/05/18	1.1	26.70	0	0.00	26.50	1.1	1,381	0.08%
2023/05/17	2.1	26.69	0	0.00	26.75	2.1	1,371	0.15%
2023/05/16	3	26.50	0	0.00	26.65	3	1,363	0.22%
2023/05/15	6	26.20	0	0.00	26.35	6	1,361	0.44%
2023/05/12	0.1	26.75	0	0.00	26.30	0.1	1,374	0.00%
2023/05/11	0.1	26.75	0	0.00	26.45	0.1	1,392	0.00%
2023/05/10	4.2	26.71	0	0.00	26.90	4.2	1,414	0.30%
2023/05/05	3.1	27.29	0	0.00	27.15	3.1	1,639	0.19%
2023/05/04	1.1	27.46	0	0.00	27.50	1.1	1,649	0.07%
2023/05/03	2	27.65	0	0.00	27.60	2	1,645	0.12%
2023/04/28	1	27.50	0	0.00	27.75	1	1,650	0.06%
2023/04/21	0.1	27.50	0	0.00	27.35	0.1	1,629	0.00%
2023/04/17	0.1	28.25	7	28.20	28.15	-7	1,623	-0.43%
2023/04/14	0.1	28.15	0	0.00	28.25	0.1	1,621	0.01%
2023/04/13	0.1	28.25	0	0.00	28.20	0.1	1,621	0.01%
2023/04/11	0.1	28.10	0	0.00	28.10	0.1	1,624	0.00%
2023/04/07	0.1	28.10	0	0.00	28.05	0.1	1,628	0.00%
2023/03/31	0.1	28.30	0	0.00	28.20	0.1	1,627	0.00%
2023/03/30	0.1	28.30	0	0.00	28.35	0.1	1,624	0.00%
2023/03/28	0.1	27.85	0	0.00	28.10	0.1	1,622	0.00%
2023/03/27	0	28.90	0	0.00	28.00	0	1,620	0.00%
2023/03/21	0.1	27.60	0	0.00	27.55	0.1	1,649	0.00%
2023/03/17	2	28.95	0	0.00	28.15	2	1,651	0.12%
2023/03/16	0	0.00	1	26.85	26.90	-1	1,515	-0.07%
2023/03/14	6	27.22	0	0.00	27.30	6	1,499	0.40%
2023/03/13	1	27.50	0	0.00	27.45	1	1,502	0.07%
2023/03/10	1.1	28.21	15	28.85	27.85	-14	1,449	-0.96%
2023/03/09	1	29.75	1	29.75	29.60	0	1,374	0.00%
2023/03/07	1	29.60	11	29.52	29.60	-10	1,374	-0.73%
2023/03/06	1	29.45	2	29.50	29.35	-1	1,362	-0.07%
2023/03/03	1	29.25	0	0.00	29.40	1	1,348	0.07%
2023/03/01	5	28.70	5	28.65	28.75	0	1,325	0.00%
2023/02/24	1	29.10	5	29.00	29.05	-4	1,300	-0.31%
2023/02/22	5	28.95	0	0.00	29.10	5	1,279	0.39%
2023/02/21	20	29.17	5	29.27	29.15	15	1,262	1.19%
2023/02/20	33	29.08	0	0.00	29.05	33	1,266	2.60%
2023/02/16	10	29.10	0	0.00	28.80	10	1,273	0.78%
2023/02/13	3	28.97	0	0.00	28.80	3	1,248	0.24%
2023/02/09	11	29.56	0	0.00	29.10	11	1,243	0.88%
2023/02/06	1	29.80	0	0.00	29.90	1	1,096	0.09%
2023/02/03	1	28.90	10	29.82	29.60	-9	1,007	-0.89%
2023/02/02	10	28.85	0	0.00	28.55	10	901	1.11%
2023/02/01	10	28.25	0	0.00	28.00	10	872	1.15%
2023/01/30	0	0.00	1	28.20	28.10	-1	863	-0.12%
2023/01/09	0	0.00	6	27.62	27.80	-6	926	-0.65%
2023/01/06	1	27.95	0	0.00	27.60	1	921	0.11%
2022/12/23	0	0.00	1	26.90	26.95	-1	948	-0.11%
2022/12/21	1	27.00	0	0.00	26.95	1	974	0.10%
2022/12/20	0	0.00	2	27.20	26.90	-2	991	-0.20%
2022/12/16	1	27.95	0	0.00	27.95	1	988	0.10%
2022/12/12	0	0.00	1	28.15	28.20	-1	947	-0.11%
2022/11/30	2	27.60	0	0.00	27.60	2	857	0.23%
2022/11/29	1	27.20	0	0.00	27.20	1	841	0.12%
2022/11/28	1	26.65	0	0.00	26.85	1	839	0.12%
2022/11/14	0	0.00	2	26.70	26.95	-2	908	-0.22%
2022/11/11	2.9	26.45	0	0.00	26.40	2.9	892	0.32%
2022/11/09	1	26.80	0	0.00	26.75	1	890	0.11%
2022/11/04	1	26.85	0	0.00	26.75	1	900	0.11%
2022/11/02	0	0.00	25	27.10	27.10	-25	929	-2.69%
2022/10/27	0	0.00	2	26.55	26.55	-2	975	-0.21%
2022/10/25	0.1	26.40	0	0.00	26.35	0.1	1,013	0.01%
2022/10/24	2	26.60	0	0.00	26.40	2	1,026	0.19%
2022/10/21	25	26.75	1	27.00	26.60	24	1,023	2.34%
2022/10/19	0	0.00	1	26.90	26.75	-1	968	-0.10%
2022/10/14	0	0.00	24	26.70	26.60	-24	978	-2.45%
2022/10/13	24	26.33	0	0.00	25.95	24	1,016	2.36%
2022/10/07	1	26.85	0	0.00	26.80	1	1,179	0.08%
2022/10/05	0	0.00	20	26.75	26.70	-20	1,258	-1.59%
2022/09/30	20	25.75	3	25.40	26.00	17	1,335	1.27%
2022/09/28	1	25.00	0	0.00	25.10	1	1,376	0.07%
2022/09/21	0	0.00	2	27.50	27.30	-2	1,418	-0.14%
2022/09/16	1	28.10	0	0.00	28.05	1	1,461	0.07%
2022/09/15	1	27.95	0	0.00	28.25	1	1,487	0.07%
2022/09/14	0	0.00	5	27.65	27.65	-5	1,520	-0.33%
2022/09/08	0	0.00	2	27.55	27.65	-2	1,630	-0.12%
2022/09/07	1	27.10	0	0.00	27.00	1	1,706	0.06%
2022/09/06	1	27.60	0	0.00	27.65	1	1,712	0.06%
2022/08/25	0	0.00	1	29.15	29.25	-1	1,722	-0.06%
2022/08/24	1	28.80	35	28.50	28.75	-34	1,714	-1.98%
2022/08/17	1	28.30	0	0.00	28.00	1	1,723	0.06%
2022/08/16	0	0.00	5	28.22	28.25	-5	1,725	-0.29%
2022/08/09	0	0.00	3	27.23	27.40	-3	1,727	-0.17%
2022/08/08	4	27.05	1	27.05	27.10	3	1,729	0.17%
2022/08/05	1	26.70	3	26.48	26.75	-2	1,727	-0.12%
2022/08/02	3	26.40	0	0.00	26.35	3	1,776	0.17%
2022/08/01	0	0.00	1	26.45	26.30	-1	1,811	-0.06%
2022/07/29	1	25.85	1	25.75	25.85	0	1,815	0.00%
2022/07/26	0	0.00	3	25.55	25.45	-3	1,807	-0.17%
2022/07/22	1	25.40	0	0.00	25.35	1	1,816	0.06%
2022/07/20	1	25.60	0	0.00	25.05	1	1,841	0.05%
2022/07/19	25	25.32	0	0.00	25.35	25	1,840	1.36%
2022/07/18	3	27.95	0	0.00	28.10	3	1,766	0.17%
2022/07/15	3	26.85	1	26.95	27.00	2	1,710	0.12%
2022/07/14	2	27.00	1	26.75	27.00	1	1,724	0.06%
2022/07/12	2	26.98	0	0.00	26.65	2	1,762	0.11%
2022/07/11	1	28.10	0	0.00	27.95	1	1,728	0.06%
2022/07/01	0	0.00	2	29.65	28.95	-2	1,861	-0.11%
2022/06/30	36	29.84	0	0.00	29.65	36	1,874	1.92%
2022/06/24	0	0.00	2	30.95	31.35	-2	1,867	-0.11%
2022/06/21	0	0.00	7	31.83	31.95	-7	1,846	-0.38%
2022/06/17	1	30.90	1	31.10	31.20	0	1,817	0.00%
2022/06/16	1	31.70	2	31.73	31.20	-1	1,813	-0.06%
2022/06/10	1	30.90	0	0.00	30.80	1	1,933	0.05%
2022/06/06	0	0.00	2	30.80	30.60	-2	2,061	-0.10%
2022/05/24	0	0.00	1	29.75	29.80	-1	2,459	-0.04%
2022/05/18	0	0.00	6.2	29.90	30.20	-6.2	2,731	-0.23%
2022/05/17	1	29.45	0	0.00	29.60	1	2,776	0.04%
2022/05/12	2	28.90	0	0.00	28.60	2	2,871	0.07%
2022/05/11	1.1	29.07	0	0.00	29.00	1.1	2,876	0.04%
2022/05/10	12	29.64	0	0.00	29.80	12	2,895	0.41%
2022/05/06	2	31.20	0	0.00	31.20	2	2,934	0.07%
2022/05/05	3	32.05	0	0.00	32.05	3	2,965	0.10%
2022/05/04	1	32.45	0	0.00	32.15	1	3,029	0.03%
2022/04/27	1	31.35	0	0.00	31.20	1	3,288	0.03%
2022/04/25	3	31.78	0	0.00	31.60	3	3,323	0.09%
2022/04/22	0	0.00	1	33.10	32.90	-1	3,317	-0.03%
2022/04/21	1	33.40	0	0.00	33.20	1	3,361	0.03%
2022/04/20	1	32.55	1	32.70	33.00	0	3,381	0.00%
2022/04/18	2	31.53	6	31.27	31.30	-4	3,385	-0.12%
2022/04/15	0.1	32.75	0	0.00	32.50	0.1	3,484	0.00%
2022/04/14	0	0.00	1	33.40	33.05	-1	3,565	-0.03%
2022/04/13	1	33.05	1	33.40	32.95	0	3,656	0.00%
2022/04/12	3	32.85	0	0.00	32.85	3	3,744	0.08%
2022/04/11	2	32.90	0	0.00	32.75	2	3,819	0.05%
2022/04/07	6	33.51	1	34.30	33.25	5	4,113	0.12%
2022/04/06	3	34.13	0	0.00	34.15	3	4,533	0.07%
2022/04/01	0	0.00	2	34.60	34.60	-2	4,558	-0.04%
2022/03/30	0	0.00	0.7	34.70	34.80	-0.7	4,819	-0.01%
2022/03/28	1	34.15	6	34.52	34.85	-5	5,183	-0.10%
2022/03/24	10	34.45	0	0.00	34.45	10	6,985	0.14%
2022/03/23	2	34.50	136.3	34.50	34.50	-134.3	7,378	-1.82%	大賣/鉅額交易
2022/03/22	1	34.40	1	34.55	34.55	0	7,612	0.00%
2022/03/18	3	34.37	0	0.00	34.10	3	7,730	0.04%
2022/03/17	5	34.30	3	34.72	34.60	2	7,738	0.03%
2022/03/15	2	33.60	0	0.00	33.60	2	7,725	0.03%
2022/03/14	98	34.43	0	0.00	34.45	98	7,762	1.26%
2022/03/11	20	34.05	0	0.00	34.20	20	7,854	0.25%
2022/03/10	41	34.44	2	34.30	34.20	39	7,918	0.49%
2022/03/09	2	33.75	3	33.80	33.85	-1	7,905	-0.01%
2022/03/08	5	33.02	7	33.33	32.80	-2	7,891	-0.03%
2022/03/07	4	33.71	151	34.01	33.65	-147	7,848	-1.87%	大賣/鉅額交易
2022/03/03	2	35.35	3	35.40	35.40	-1	7,778	-0.01%
2022/02/25	0	0.00	2	35.05	35.20	-2	7,762	-0.03%
2022/02/24	2	35.38	6	35.22	35.20	-4	7,744	-0.05%
2022/02/23	2	35.58	5	35.74	35.60	-3	7,694	-0.04%
2022/02/22	1	35.65	0	0.00	35.55	1	7,703	0.01%
2022/02/18	5	35.72	2	35.95	35.85	3	7,626	0.04%
2022/02/17	1	36.70	0	0.00	36.60	1	7,579	0.01%
2022/02/16	1	37.20	0	0.00	37.15	1	7,607	0.01%
2022/02/15	1	37.35	0	0.00	37.25	1	7,691	0.01%
2022/02/14	1	37.50	2	37.75	37.45	-1	7,768	-0.01%
2022/02/11	1	38.80	0	0.00	38.60	1	7,823	0.01%
2022/02/09	2	38.85	0	0.00	39.30	2	7,906	0.03%
2022/02/08	82	37.99	2	38.00	38.00	80	7,954	1.01%
2022/02/07	56	37.71	3	37.45	37.70	53	7,959	0.67%
2022/01/26	2	37.00	1	37.30	37.10	1	7,933	0.01%
2022/01/25	0	0.00	10	38.50	37.75	-10	7,908	-0.13%
2022/01/21	0	0.00	0	38.50	38.00	0	7,866	0.00%
2022/01/19	0	0.00	1	37.80	37.90	-1	7,783	-0.01%
2022/01/18	1	38.30	2	38.40	38.00	-1	7,770	-0.01%
2022/01/17	1	37.80	0	0.00	37.55	1	7,741	0.01%
2022/01/14	3	36.98	1	37.00	36.90	2	7,750	0.03%
2022/01/13	0	0.00	2	37.95	37.90	-2	7,807	-0.03%
2022/01/12	2	38.55	11	38.34	38.35	-9	7,810	-0.12%
2022/01/11	3	38.18	0	0.00	37.80	3	7,822	0.04%
2022/01/10	7	38.30	2	38.45	38.15	5	7,895	0.06%
2022/01/07	2	39.35	2	39.00	39.70	0	7,741	0.00%
2022/01/06	3	39.65	2	39.65	39.15	1	7,681	0.01%
2022/01/05	6	38.95	5	38.88	38.80	1	7,592	0.01%
2022/01/04	2	39.50	2	39.35	39.30	0	7,498	0.00%
2022/01/03	13	39.79	2	39.80	40.05	11	7,440	0.15%
2021/12/30	14	40.44	2	40.43	40.40	12	7,362	0.16%
2021/12/29	8	43.04	9	42.61	42.05	-1	7,150	-0.01%
2021/12/28	0	0.00	5	41.10	41.30	-5	6,705	-0.07%
2021/12/27	4	41.34	5	41.28	41.25	-1	6,676	-0.01%
2021/12/24	2	40.70	2	41.15	40.50	0	6,601	0.00%
2021/12/23	3	41.77	1	41.90	41.55	2	6,458	0.03%
2021/12/22	7	41.41	6	41.54	41.55	1	6,345	0.02%
2021/12/21	14	41.44	10	42.10	42.95	4	6,141	0.07%
2021/12/20	2	41.80	12	40.86	41.80	-10	5,051	-0.20%
2021/12/17	3	38.00	10	36.70	38.00	-7	4,349	-0.16%
2021/12/16	0	0.00	5	36.60	36.65	-5	3,951	-0.13%
2021/12/15	2	34.90	0	0.00	34.90	2	3,727	0.05%
2021/12/14	0	0.00	1	35.05	34.85	-1	3,665	-0.03%
2021/12/09	0	34.75	0	0.00	34.95	0	3,610	0.00%
2021/12/08	1	34.60	7	34.94	34.70	-6	3,563	-0.17%
2021/12/07	0	0.00	26	34.26	34.50	-26	3,489	-0.75%
2021/12/06	10	33.80	0	0.00	33.85	10	3,393	0.29%
2021/12/03	5	33.05	0	0.00	32.85	5	3,329	0.15%
2021/12/02	5	32.80	0	0.00	32.70	5	3,335	0.15%
2021/11/30	5	32.60	0	0.00	32.75	5	3,300	0.15%
2021/11/26	0	0.00	1	32.80	32.30	-1	3,271	-0.03%
2021/11/25	10	32.98	0	0.00	33.10	10	3,252	0.31%
2021/11/24	0	0.00	1	32.70	32.90	-1	3,237	-0.03%
2021/11/19	1	32.20	0	0.00	32.20	1	3,247	0.03%
2021/11/18	0	0.00	2	32.75	32.60	-2	3,277	-0.06%
2021/11/17	0	0.00	2	33.20	32.90	-2	3,274	-0.06%
2021/11/16	4	32.98	0	0.00	32.95	4	3,260	0.12%
2021/11/12	2	32.48	5.2	31.96	32.50	-3.2	3,164	-0.10%
2021/11/11	2	32.30	0	0.00	31.50	2	3,062	0.07%
2021/11/10	0	0.00	1	32.00	31.50	-1	2,982	-0.03%
2021/11/08	1	32.35	0	0.00	32.35	1	2,868	0.03%
2021/11/05	3	32.08	0	0.00	31.85	3	2,822	0.11%
2021/10/21	10	31.93	5	32.25	31.50	5	2,843	0.18%
2021/10/18	0	0.00	1	31.05	31.05	-1	2,806	-0.04%
2021/10/06	1	30.05	5	30.15	29.25	-4	3,174	-0.13%
2021/10/04	0	0.00	2	29.95	29.50	-2	3,217	-0.06%
2021/09/29	0	0.00	1	31.70	31.35	-1	3,338	-0.03%
2021/09/24	0	0.00	5	31.15	30.85	-5	3,893	-0.13%
2021/09/08	5	29.60	0	0.00	29.15	5	5,089	0.10%
2021/08/26	0	0.00	1	30.80	30.60	-1	7,339	-0.01%
2021/08/24	0	0.00	2	31.50	31.50	-2	7,949	-0.03%
2021/08/20	0	0.00	2	30.00	29.90	-2	8,304	-0.02%
2021/08/19	2	30.70	12	30.87	30.60	-10	8,368	-0.12%
2021/08/17	0	0.00	17	30.84	30.35	-17	8,866	-0.19%
2021/08/16	0	0.00	1	30.50	30.50	-1	9,222	-0.01%
2021/08/06	0	0.00	6	31.79	31.90	-6	10,415	-0.06%
2021/08/04	2	30.80	7	31.36	31.50	-5	11,079	-0.05%
2021/08/02	2	30.05	10	29.80	30.85	-8	12,141	-0.07%
2021/07/28	1	30.50	0	0.00	30.50	1	15,233	0.01%
2021/07/27	6	30.82	0	0.00	30.60	6	15,898	0.04%
2021/07/26	1	31.60	0	31.10	31.15	1	16,525	0.01%
2021/07/23	0	0.00	7	31.90	31.80	-7	17,193	-0.04%
2021/07/21	0	0.00	2	30.70	30.65	-2	17,917	-0.01%
2021/07/19	1	31.95	0	0.00	31.95	1	18,100	0.01%
2021/07/15	2	31.38	0	0.00	32.00	2	18,653	0.01%
2021/07/13	17	32.29	1.1	32.18	31.85	15.9	19,229	0.08%
2021/07/12	20	33.73	11.2	33.79	33.65	8.9	19,827	0.04%
2021/07/07	3	33.50	0	0.00	33.45	3	20,908	0.01%
2021/07/06	0	0.00	2	34.33	34.10	-2	21,046	-0.01%
2021/07/05	1	34.20	1	34.40	34.15	0	21,137	0.00%
2021/07/02	4	34.23	1	34.55	34.25	3	21,137	0.01%
2021/07/01	11	36.75	3	37.18	35.40	8	20,978	0.04%
2021/06/30	1	36.45	1	35.65	35.95	0	20,736	0.00%
2021/06/29	1	36.30	9	36.05	36.00	-8	20,665	-0.04%
2021/06/28	8	35.94	6	35.92	35.70	2	20,600	0.01%
2021/06/24	0	0.00	6	35.21	35.20	-6	20,419	-0.03%
2021/06/23	6	34.90	2	34.75	34.90	4	20,381	0.02%
2021/06/22	1	35.25	20	35.29	34.80	-19	20,363	-0.09%
2021/06/21	2	33.05	3	33.13	33.10	-1	20,081	0.00%
2021/06/18	6	34.46	0	0.00	34.05	6	19,990	0.03%
2021/06/17	1	34.60	5	35.35	35.50	-4	19,874	-0.02%
2021/06/16	5	35.74	0	0.00	34.40	5	19,897	0.03%
2021/06/15	6	34.24	2	34.25	34.95	4	19,859	0.02%
2021/06/11	5	35.00	6	34.93	34.75	-1	19,839	-0.01%
2021/06/10	10	33.64	4	33.76	34.40	6	19,875	0.03%
2021/06/09	4	34.96	2	34.78	34.75	2	19,765	0.01%
2021/06/08	7	35.12	1	35.15	35.60	6	19,769	0.03%
2021/06/07	7	35.83	2	35.65	34.45	5	19,585	0.03%
2021/06/04	8	35.49	25	35.78	35.75	-17	19,347	-0.09%
2021/06/03	11	33.46	21	33.42	34.60	-10	18,887	-0.05%
2021/06/02	20	31.27	17	31.88	32.60	3	18,517	0.02%
2021/06/01	1	30.30	1	30.85	30.40	0	18,543	0.00%
2021/05/31	7	31.56	3	31.37	31.05	4	18,535	0.02%
2021/05/28	1	30.80	0	0.00	30.70	1	18,463	0.01%
2021/05/27	0	0.00	1	29.80	29.80	-1	18,434	-0.01%
2021/05/26	3	30.17	15.3	30.09	30.20	-12.3	18,487	-0.07%
2021/05/25	7	29.04	2	29.15	29.40	5	18,401	0.03%
2021/05/24	6	30.15	3	29.15	29.20	3	18,168	0.02%
2021/05/21	3	29.50	1	29.75	29.95	2	18,022	0.01%
2021/05/20	10	29.24	3	29.65	29.00	7	18,107	0.04%
2021/05/19	14	29.26	11.1	29.85	30.30	2.9	18,188	0.02%
2021/05/18	1	29.40	1	28.65	29.40	0	18,349	0.00%
2021/05/17	1	27.90	1	27.70	27.35	0	18,188	0.00%
2021/05/14	22	30.41	21	30.39	29.20	1	17,977	0.01%
2021/05/13	3	30.92	7	30.39	29.70	-4	17,710	-0.02%
2021/05/12	0	0.00	8	34.37	32.95	-8	17,292	-0.05%
2021/05/11	7	37.41	24	37.38	36.60	-17	17,010	-0.10%
2021/05/10	13	37.56	12	37.88	37.55	1	16,568	0.01%
2021/05/07	28	36.68	43	37.10	36.85	-15	15,955	-0.09%
2021/05/06	86	38.09	51	38.05	37.50	35	15,245	0.23%
2021/05/05	9	36.36	46	36.35	36.75	-37	13,431	-0.28%
2021/05/04	10	33.84	11	34.54	33.60	-1	12,814	-0.01%
2021/05/03	18	36.73	14	37.00	35.10	4	12,123	0.03%
2021/04/29	4	37.06	7	36.65	36.10	-3	11,486	-0.03%
2021/04/28	9	34.81	18.1	35.23	35.15	-9.1	10,803	-0.08%
2021/04/27	2	33.20	4.2	32.62	33.50	-2.2	10,301	-0.02%
2021/04/26	7	31.69	13	31.52	32.05	-6	10,018	-0.06%
2021/04/23	18	31.02	2	30.98	31.30	16	9,909	0.16%
2021/04/22	17	32.85	5	33.44	32.25	12	9,761	0.12%
2021/04/21	6	31.81	6	31.78	32.05	0	9,331	0.00%
2021/04/20	46	32.52	8	33.67	31.95	38	9,117	0.42%
2021/04/19	6	33.21	3	32.97	32.90	3	8,733	0.03%
2021/04/16	43	31.93	20	31.57	32.15	23	8,371	0.27%
2021/04/15	4	31.50	3	31.43	31.90	1	7,622	0.01%
2021/04/13	2	30.28	5	30.02	28.55	-3	6,908	-0.04%
2021/04/12	1	29.45	31	29.40	29.60	-30	6,627	-0.45%
2021/04/09	3	28.53	16	28.95	28.05	-13	6,473	-0.20%
2021/04/07	0	0.00	57	28.95	28.95	-57	6,264	-0.91%
2021/04/06	1	28.75	0	0.00	28.80	1	6,217	0.02%
2021/03/31	1	27.80	0	0.00	28.30	1	6,131	0.02%
2021/03/30	0	0.00	1.2	28.44	28.20	-1.2	6,065	-0.02%
2021/03/29	0	0.00	1	28.55	28.40	-1	6,068	-0.02%
2021/03/26	2	27.85	5	28.15	27.90	-3	6,077	-0.05%
2021/03/25	1	28.09	12.3	28.16	28.05	-11.3	6,175	-0.18%
2021/03/24	0	0.00	1	27.30	27.05	-1	6,118	-0.02%
2021/03/23	0	0.00	4	27.40	27.40	-4	6,102	-0.07%
2021/03/19	7	27.01	11	27.06	26.75	-4	6,115	-0.07%
2021/03/18	1	27.85	1	28.10	27.60	0	6,037	0.00%
2021/03/17	15	27.72	0	0.00	27.80	15	6,012	0.25%
2021/03/16	55	28.21	5	28.11	28.10	50	6,002	0.83%
2021/03/15	4	29.40	0	0.00	29.10	4	5,992	0.07%
2021/03/12	6	29.13	13	29.44	29.45	-7	5,911	-0.12%
2021/03/11	5	28.60	0	0.00	28.60	5	5,824	0.09%
2021/03/10	0	0.00	21	28.71	28.80	-21	5,809	-0.36%
2021/03/09	20	29.08	24	28.46	29.25	-4	5,727	-0.07%
2021/03/08	2	28.65	108.2	28.93	28.65	-106.2	5,635	-1.88%	大賣/鉅額交易
2021/03/05	21	28.43	20	29.38	28.70	1	5,502	0.02%
2021/03/04	35	27.93	74	27.65	28.05	-39	5,106	-0.76%
2021/03/03	7	26.54	8	27.52	27.40	-1	4,923	-0.02%
2021/03/02	4	27.24	2	26.75	26.35	2	4,769	0.04%
2021/02/26	1	27.00	1	27.80	27.50	0	4,746	0.00%
2021/02/25	5	27.30	11	26.95	27.35	-6	4,651	-0.13%
2021/02/24	88	26.98	6	26.45	26.70	82	4,578	1.79%
2021/02/23	21	27.21	9	26.96	27.30	12	4,517	0.27%
2021/02/22	0	0.00	12.1	25.63	25.75	-12.1	4,394	-0.27%
2021/02/19	1	25.20	2	25.48	25.95	-1	4,277	-0.02%
2021/02/18	18	25.08	3	25.63	25.45	15	4,096	0.37%
2021/02/17	0	0.00	1	23.95	23.95	-1	3,708	-0.03%
2021/02/04	0	0.00	0.4	21.50	21.60	-0.4	3,611	-0.01%
2021/02/02	0	0.00	1	21.70	21.25	-1	3,730	-0.03%
2021/02/01	0	0.00	4	21.24	21.20	-4	3,726	-0.11%
2021/01/29	2	19.90	0	0.00	20.00	2	3,679	0.05%
2021/01/26	0	0.00	2	20.28	20.40	-2	3,922	-0.05%
2021/01/21	0	0.00	4	19.60	19.70	-4	4,016	-0.10%
2021/01/20	20	19.73	0	0.00	19.70	20	4,071	0.49%
2021/01/18	0	0.00	65	19.56	20.15	-65	4,409	-1.47%
2021/01/15	53	20.48	0	0.00	20.30	53	4,465	1.19%
2021/01/14	3	21.03	2	20.95	21.05	1	4,514	0.02%
2021/01/07	0	0.00	35	21.10	21.70	-35	4,707	-0.74%
2021/01/06	1	21.80	0	0.00	20.85	1	4,724	0.02%
2021/01/05	2	22.25	0	0.00	22.25	2	4,694	0.04%
2021/01/04	0	0.00	11	22.50	22.70	-11	4,759	-0.23%
2020/12/31	0	0.00	1	23.30	23.30	-1	4,891	-0.02%
2020/12/30	1	23.30	0	0.00	23.30	1	5,292	0.02%
2020/12/29	10	23.35	30	23.19	23.10	-20	5,498	-0.36%
2020/12/23	20	22.70	0	0.00	22.70	20	5,526	0.36%
2020/12/22	1	23.60	0	0.00	22.65	1	5,522	0.02%
2020/12/21	0	0.00	26	23.34	24.05	-26	5,525	-0.47%
2020/12/18	0	0.00	1	23.00	22.90	-1	5,473	-0.02%
2020/12/11	5	22.15	0	0.00	22.15	5	5,478	0.09%
2020/12/10	0	0.00	8	22.55	22.80	-8	5,482	-0.15%
2020/12/09	0	0.00	1.2	23.18	22.55	-1.2	5,504	-0.02%
2020/12/08	1	23.30	0	0.00	23.40	1	5,541	0.02%
2020/12/04	0	0.00	5	23.11	23.35	-5	5,658	-0.09%
2020/12/03	0	0.00	1	22.70	22.65	-1	5,635	-0.02%
2020/12/02	1	22.60	7	23.09	22.70	-6	5,729	-0.10%
2020/12/01	1	22.55	2	22.80	22.85	-1	5,707	-0.02%
2020/11/26	0	0.00	10	22.55	22.65	-10	5,721	-0.17%
2020/11/25	0	0.00	1	22.40	22.30	-1	5,798	-0.02%
2020/11/23	0	0.00	2	22.00	22.05	-2	5,682	-0.04%
2020/11/20	1	21.80	0	0.00	22.00	1	5,648	0.02%
2020/11/19	0	0.00	8	21.96	21.95	-8	5,621	-0.14%
2020/11/18	0	0.00	2	21.30	21.40	-2	5,524	-0.04%
2020/11/17	1.1	21.68	0	0.00	21.05	1.1	5,525	0.02%
2020/11/16	10	20.77	0	0.00	20.80	10	5,564	0.18%
2020/11/13	1	20.90	1	21.05	20.80	0	5,574	0.00%
2020/11/11	1	21.25	10	21.20	21.25	-9	5,553	-0.16%
2020/11/10	10	20.05	10	20.15	20.35	0	5,446	0.00%
2020/11/09	11	19.62	10	19.55	19.55	1	5,363	0.02%
2020/11/05	11	19.96	10	19.60	19.65	1	5,281	0.02%
2020/11/04	2	19.65	3	19.65	19.75	-1	5,244	-0.02%
2020/11/03	0	0.00	2	20.45	20.45	-2	5,124	-0.04%
2020/11/02	0	0.00	1	20.60	20.30	-1	5,104	-0.02%
2020/10/30	4	20.70	2	20.25	20.25	2	5,073	0.04%
2020/10/29	10	20.73	3	20.82	20.90	7	5,040	0.14%
2020/10/28	4	21.40	0	0.00	21.15	4	4,983	0.08%
2020/10/27	6	21.41	0	0.00	21.50	6	4,947	0.12%
2020/10/26	70	21.75	12	21.28	22.10	58	4,801	1.21%
2020/10/23	1	20.90	5	20.95	20.85	-4	4,586	-0.09%
2020/10/22	1	20.60	0	0.00	20.00	1	4,538	0.02%
2020/10/21	11	20.94	0	0.00	21.00	11	4,490	0.24%
2020/10/20	0	0.00	6	21.05	20.75	-6	4,498	-0.13%
2020/10/16	3	20.70	3	20.27	20.25	0	4,423	0.00%
2020/10/15	2	21.30	7	21.10	20.55	-5	4,378	-0.11%
2020/10/14	3	21.40	3	21.43	21.45	0	4,292	0.00%
2020/10/13	3	21.03	5	21.22	21.45	-2	4,260	-0.05%
2020/10/12	5	21.40	15	20.97	21.00	-10	4,170	-0.24%
2020/10/08	11	21.33	5	21.70	20.90	6	4,063	0.15%
2020/10/07	11	20.19	4	20.26	21.20	7	3,866	0.18%
2020/10/05	0	0.00	3	18.27	18.35	-3	3,254	-0.09%
2020/09/29	0	0.00	2	17.80	17.70	-2	3,224	-0.06%
2020/09/25	0.1	16.90	0	0.00	16.95	0.1	3,212	0.00%
2020/09/24	3	17.07	0	0.00	16.75	3	3,193	0.09%
2020/09/23	3	17.62	0	0.00	17.75	3	3,118	0.10%
2020/09/14	0	0.00	1	18.30	18.40	-1	2,835	-0.04%
2020/09/11	0	0.00	10	19.05	18.80	-10	2,786	-0.36%
2020/09/10	12	18.87	5	19.07	19.05	7	2,659	0.26%
2020/09/09	0	0.00	4	18.56	18.85	-4	2,554	-0.16%
2020/09/07	4	18.25	17	18.25	18.00	-13	2,454	-0.53%
2020/09/04	1	17.70	0	0.00	17.55	1	2,392	0.04%
2020/09/02	0	0.00	3	17.83	17.75	-3	2,419	-0.12%
2020/09/01	0	0.00	2	17.45	17.50	-2	2,419	-0.08%
2020/08/31	66	17.08	67	17.60	17.55	-1	2,417	-0.04%
2020/08/28	2	16.90	0	0.00	17.00	2	2,332	0.09%
2020/08/27	0	0.00	128	16.89	16.80	-128	2,379	-5.38%	大賣/鉅額交易
2020/08/26	70	16.97	0	0.00	17.05	70	2,376	2.95%
2020/08/25	55	16.98	0	0.00	17.00	55	2,386	2.30%
2020/08/24	3	16.90	0	0.00	16.70	3	2,397	0.13%
2020/08/21	0	0.00	2	16.70	16.90	-2	2,395	-0.08%
2020/08/20	1	16.00	11	16.05	16.00	-10	2,383	-0.42%
2020/08/19	0	0.00	9	17.10	16.95	-9	2,313	-0.39%
2020/08/18	0	0.00	0.1	17.00	17.00	-0.1	2,279	0.00%
2020/08/11	0	0.00	1	16.45	16.50	-1	2,379	-0.04%
2020/08/06	1	16.00	0	0.00	16.05	1	2,359	0.04%
2020/08/04	1	16.10	50	16.09	16.20	-49	2,456	-1.99%
2020/07/30	50	15.35	0	0.00	15.30	50	2,611	1.91%
2020/07/29	2	15.25	0	0.00	15.50	2	2,615	0.08%
2020/07/28	4	15.13	4	15.19	15.10	0	2,643	0.00%
2020/07/27	2	15.55	0	0.00	15.50	2	2,676	0.07%
2020/07/24	1	16.15	5	16.40	16.10	-4	2,697	-0.15%
2020/07/23	3	16.47	0	0.00	16.45	3	2,732	0.11%
2020/07/21	1	16.55	0	0.00	16.50	1	2,808	0.04%
2020/07/20	0	0.00	6	16.70	16.65	-6	2,874	-0.21%
2020/07/16	0	0.00	8	17.38	17.40	-8	2,929	-0.27%
2020/07/10	1	17.20	0	0.00	17.15	1	3,044	0.03%
2020/07/09	1	17.50	6	17.68	17.50	-5	3,074	-0.16%
2020/07/08	0	0.00	5	17.55	17.45	-5	3,203	-0.16%
2020/07/07	0	0.00	4	17.40	17.40	-4	3,242	-0.12%
2020/07/06	0	0.00	2	17.40	17.55	-2	3,300	-0.06%
2020/07/03	0	0.00	24	17.39	17.35	-24	3,338	-0.72%
2020/07/01	40	17.21	0	0.00	17.15	40	3,393	1.18%
2020/06/24	5	17.25	2	17.30	17.30	3	3,442	0.09%
2020/06/23	30	17.25	3	17.38	17.20	27	3,487	0.77%
2020/06/11	2	17.85	0	0.00	17.35	2	3,624	0.06%
2020/06/10	0	0.00	1	17.90	18.10	-1	3,576	-0.03%
2020/06/09	2	18.13	0	0.00	18.05	2	3,610	0.06%
2020/06/05	1	17.50	0	0.00	17.60	1	3,464	0.03%
2020/06/04	1	17.40	9	17.38	17.45	-8	3,434	-0.23%
2020/06/03	6	17.12	6	17.15	17.20	0	3,402	0.00%
2020/06/02	0	0.00	8	16.77	16.85	-8	3,333	-0.24%
2020/06/01	0	0.00	2	16.70	16.75	-2	3,312	-0.06%
2020/05/29	2	16.40	0	0.00	16.25	2	3,282	0.06%
2020/05/28	0.1	16.65	20	16.70	16.70	-19.9	3,240	-0.61%
2020/05/26	2	16.55	0	0.00	16.55	2	3,195	0.06%
2020/05/21	0.1	16.75	1	16.80	16.75	-0.9	3,132	-0.03%
2020/05/20	2	16.55	0	0.00	16.60	2	3,109	0.06%
2020/05/19	0	0.00	3	17.13	16.75	-3	3,072	-0.10%
2020/05/15	7	16.06	0	0.00	16.10	7	2,955	0.24%
2020/05/14	5	16.28	0	0.00	16.20	5	2,924	0.17%
2020/05/13	1	16.50	0	0.00	16.65	1	2,891	0.03%
2020/05/12	2	16.58	0	0.00	16.60	2	2,850	0.07%
2020/05/11	3	17.00	0	0.00	17.00	3	2,791	0.11%
2020/05/08	24.1	16.55	27	17.08	16.80	-2.9	2,712	-0.11%
2020/05/06	1	16.00	3	16.15	16.00	-2	2,523	-0.08%
2020/05/05	2	15.98	0	0.00	15.95	2	2,496	0.08%
2020/05/04	2	15.75	0	0.00	15.70	2	2,468	0.08%
2020/04/30	13	16.30	0	0.00	16.25	13	2,429	0.54%
2020/04/29	7	16.17	0	0.00	16.25	7	2,376	0.29%
2020/04/28	0	0.00	3	15.77	15.95	-3	2,312	-0.13%
2020/04/24	1	14.90	0	0.00	14.90	1	2,210	0.05%
2020/04/23	1	15.25	0	0.00	15.15	1	2,173	0.05%
2020/04/22	1	14.70	0	0.00	14.85	1	2,062	0.05%
2020/04/21	3	15.05	13	15.09	15.05	-10	2,023	-0.49%
2020/04/20	1	15.80	0	0.00	15.85	1	1,944	0.05%
2020/04/16	1	16.15	0	0.00	16.30	1	1,847	0.05%
2020/04/13	32	16.61	9	16.35	16.30	23	1,730	1.33%
2020/04/10	2	15.70	0	0.00	15.85	2	1,575	0.13%
2020/04/08	2	15.15	1	15.30	15.35	1	1,460	0.07%
2020/04/07	2	14.88	0	0.00	14.85	2	1,391	0.14%
2020/03/27	1	14.35	0	0.00	14.55	1	1,236	0.08%
2020/03/26	12.1	14.27	1	14.00	14.15	11.1	1,187	0.93%
2020/03/24	0	0.00	2	13.68	13.70	-2	1,164	-0.17%
2020/03/19	5	14.02	2	13.55	13.55	3	1,057	0.28%
2020/03/18	1	15.60	0	0.00	15.05	1	1,021	0.10%
2020/03/17	8	16.49	0	0.00	15.85	8	1,027	0.78%
2020/03/16	2	17.20	0	0.00	17.25	2	1,026	0.19%
2020/03/13	2	17.25	4	17.30	17.80	-2	1,040	-0.19%
2020/03/12	3	19.50	0	0.00	19.10	3	1,037	0.29%
2020/03/11	12	20.46	0	0.00	20.25	12	1,054	1.14%
2020/03/10	0	0.00	3	20.20	20.25	-3	1,055	-0.28%
2020/02/26	5	21.61	0	0.00	21.60	5	1,168	0.43%
2020/02/25	1	21.70	0	0.00	21.70	1	1,173	0.09%
2020/02/19	1	22.15	1	22.05	22.20	0	1,191	0.00%
2020/02/18	1	22.05	0	0.00	22.05	1	1,238	0.08%
2020/02/17	0	0.00	8	22.05	22.00	-8	1,249	-0.64%
2020/02/13	0	0.00	2	22.28	22.25	-2	1,276	-0.16%
2020/02/12	9	21.96	0	0.00	22.20	9	1,297	0.69%
2020/02/10	4	21.38	2	21.73	21.55	2	1,347	0.15%
2020/02/07	1	22.25	0	0.00	22.20	1	1,355	0.07%
2020/02/06	11	22.20	0	0.00	22.35	11	1,369	0.80%
2020/02/05	2	22.30	1	22.30	22.35	1	1,383	0.07%
2020/02/04	3	22.15	2	22.25	22.35	1	1,397	0.07%
2020/02/03	0	0.00	4	21.93	22.10	-4	1,403	-0.28%
2020/01/31	3	22.97	10	23.03	23.00	-7	1,380	-0.51%
2020/01/30	5	23.18	8	23.40	23.00	-3	1,381	-0.22%
2020/01/20	0	0.00	5	24.15	24.20	-5	1,343	-0.37%
2020/01/17	0	0.00	17	24.06	24.10	-17	1,344	-1.26%
2020/01/15	2	24.03	0	0.00	24.05	2	1,384	0.14%
2020/01/10	1	23.90	2	23.90	23.95	-1	1,475	-0.07%
2020/01/09	0	0.00	4	23.91	23.90	-4	1,488	-0.27%
2020/01/08	2	23.88	0	0.00	23.80	2	1,491	0.13%
2020/01/07	4	23.91	4	23.89	23.90	0	1,480	0.00%
2019/12/27	0	0.00	2	24.20	24.20	-2	1,492	-0.13%
2019/12/20	1	24.00	0	0.00	24.00	1	1,578	0.06%
2019/12/17	0	0.00	1	24.10	24.15	-1	1,558	-0.06%
2019/12/13	0	0.00	1	24.15	24.10	-1	1,582	-0.06%
2019/12/11	2	24.00	0	0.00	24.05	2	1,561	0.13%
2019/12/10	1	24.00	0	0.00	24.00	1	1,513	0.07%
2019/12/09	3	24.00	0	0.00	24.00	3	1,478	0.20%
2019/12/06	5	24.12	0	0.00	24.10	5	1,423	0.35%
2019/12/04	0	0.00	2	24.20	24.15	-2	1,403	-0.14%
2019/12/02	3	24.42	0	0.00	24.30	3	1,414	0.21%
2019/11/29	1	24.30	0	0.00	24.40	1	1,415	0.07%
2019/11/28	3	24.55	1	24.50	24.50	2	1,425	0.14%
2019/11/27	8	24.85	8	24.80	24.90	0	1,464	0.00%
2019/11/26	12	25.05	4	25.05	25.10	8	1,480	0.54%
2019/11/25	11	24.66	4	24.59	24.80	7	1,440	0.49%
2019/11/22	19	24.18	0	0.00	24.15	19	1,402	1.36%
2019/11/21	15	24.17	0	0.00	24.20	15	1,433	1.05%
2019/11/20	1	24.00	0	0.00	24.05	1	1,450	0.07%
2019/11/19	4	24.00	0	0.00	24.00	4	1,469	0.27%
2019/11/18	4	24.10	0	0.00	24.00	4	1,477	0.27%
2019/11/13	3	23.92	0	0.00	23.95	3	1,474	0.20%
2019/11/08	2	24.15	0	0.00	24.25	2	1,488	0.13%
2019/11/07	5	24.45	0	0.00	24.30	5	1,483	0.34%
2019/11/04	0	0.00	0.4	24.55	24.55	-0.4	1,442	-0.03%
2019/11/01	1	24.30	0	0.00	24.30	1	1,435	0.07%
2019/10/29	2	24.35	2	24.30	24.25	0	1,438	0.00%
2019/10/25	7	24.30	0	0.00	24.35	7	1,433	0.49%
2019/10/24	3	24.25	0	0.00	24.30	3	1,424	0.21%
2019/10/23	2	24.35	0	0.00	24.35	2	1,411	0.14%
2019/10/21	1	24.70	0	0.00	24.80	1	1,389	0.07%
2019/10/18	0	0.00	2	25.45	25.45	-2	1,345	-0.15%
2019/10/09	2	24.05	0	0.00	24.05	2	1,350	0.15%
2019/10/04	1	23.90	2	24.00	24.00	-1	1,317	-0.08%
2019/10/02	2	24.10	0	0.00	24.05	2	1,298	0.15%
2019/10/01	2	24.08	0	0.00	24.15	2	1,284	0.16%
2019/09/27	2	24.20	0	0.00	24.00	2	1,262	0.16%
2019/09/26	1	25.00	0	0.00	24.85	1	1,216	0.08%
2019/09/23	1	25.40	1	25.30	25.30	0	1,188	0.00%
2019/09/20	1	25.15	0	0.00	25.25	1	1,176	0.08%
2019/09/19	0	0.00	2	25.15	25.10	-2	1,158	-0.17%
2019/09/18	6	25.03	4	24.88	25.05	2	1,144	0.17%
2019/09/16	0	0.00	2	24.70	24.80	-2	1,119	-0.18%
2019/09/12	2	24.45	0	0.00	24.45	2	1,104	0.18%
2019/09/11	2	24.35	1	24.55	24.45	1	1,106	0.09%
2019/09/10	0	0.00	3	24.30	24.45	-3	1,101	-0.27%
2019/09/06	2	24.63	0	0.00	24.75	2	1,080	0.19%
2019/09/04	1	24.00	0	0.00	24.15	1	1,045	0.10%
2019/08/30	2	23.88	0	0.00	23.85	2	1,006	0.20%
2019/08/29	1	24.80	0	0.00	24.95	1	950	0.11%
2019/08/28	2	24.73	0	0.00	24.60	2	912	0.22%
2019/08/27	3	24.87	0	0.00	24.75	3	887	0.34%
2019/08/26	1	24.90	0	0.00	24.90	1	868	0.12%
2019/08/23	1	25.30	0	0.00	25.55	1	835	0.12%
2019/08/20	0	0.00	4	24.98	25.20	-4	786	-0.51%
2019/08/15	1	24.45	0	0.00	24.60	1	734	0.14%
2019/08/13	6	25.16	0	0.00	24.95	6	692	0.87%
2019/08/12	1	25.15	0	0.00	25.25	1	679	0.15%
2019/08/08	0	0.00	2	25.45	25.40	-2	662	-0.30%
2019/08/07	0.3	25.65	0	0.00	25.40	0.3	663	0.04%
2019/08/06	4.7	25.31	1	25.35	25.45	3.7	670	0.56%
2019/08/05	2	25.95	0	0.00	26.00	2	660	0.30%
2019/08/02	1	26.70	0	0.00	26.65	1	645	0.15%
2019/07/31	11	27.08	0	0.00	27.05	11	634	1.73%
2019/07/19	1	27.50	0	0.00	27.50	1	640	0.16%
2019/07/18	4	27.65	0	0.00	27.45	4	644	0.62%
2019/07/17	1	27.80	0	0.00	27.75	1	641	0.16%
2019/07/15	1	28.20	2	28.30	28.30	-1	660	-0.15%
2019/07/12	3	27.70	0	0.00	27.70	3	676	0.44%
2019/07/11	1	27.75	0	0.00	27.65	1	728	0.14%
2019/07/09	2	27.68	0	0.00	27.60	2	797	0.25%
2019/07/05	2	27.75	0	0.00	27.70	2	798	0.25%
2019/07/04	2	27.75	0	0.00	27.80	2	803	0.25%
2019/06/26	0	0.00	1	27.80	27.70	-1	837	-0.12%
2019/06/21	2	27.75	0	0.00	27.70	2	844	0.24%
2019/05/10	2	27.70	0	0.00	27.85	2	1,053	0.19%
2019/05/03	0	0.00	0.2	28.90	28.85	-0.2	1,009	-0.02%
2019/04/26	0	0.00	12	28.45	28.30	-12	970	-1.24%
2019/04/24	0	0.00	1	29.00	28.85	-1	962	-0.10%
2019/04/23	1	29.05	0	0.00	29.15	1	949	0.11%
2019/04/22	11	29.02	0	0.00	29.20	11	939	1.17%
2019/04/19	1	29.25	0	0.00	28.90	1	922	0.11%
2019/04/17	0	0.00	1	28.90	28.95	-1	864	-0.12%
2019/04/16	0	0.00	3	28.42	28.30	-3	809	-0.37%
2019/04/15	0	0.00	2	27.30	27.30	-2	749	-0.27%
2019/04/03	0	0.00	1	27.50	27.45	-1	716	-0.14%
2019/04/02	1	27.55	0	0.00	27.60	1	706	0.14%
2019/03/29	0	0.00	2	27.50	27.50	-2	687	-0.29%
2019/03/27	1	27.30	0	0.00	27.30	1	672	0.15%
2019/03/26	2	27.25	0	0.00	27.30	2	663	0.30%
2019/03/21	1	27.35	0	0.00	27.40	1	637	0.16%
2019/03/20	6	27.24	0	0.00	27.30	6	630	0.95%
2019/03/18	1	27.25	0	0.00	27.25	1	610	0.16%
2019/03/15	5	27.79	0	0.00	27.15	5	562	0.89%
2019/03/11	0	0.00	2	28.70	28.95	-2	436	-0.46%
2019/02/25	0	0.00	1	28.05	28.10	-1	424	-0.24%
2019/02/22	1	28.10	0	0.00	28.10	1	421	0.24%
2019/02/20	1	28.25	0	0.00	28.40	1	422	0.24%
2019/02/14	1	27.95	0	0.00	28.00	1	416	0.24%
2019/01/21	0	28.05	0	0.00	28.05	0	406	0.00%
2018/12/13	1	27.80	0	0.00	27.80	1	826	0.12%
2018/12/03	0	0.00	1	27.70	27.55	-1	861	-0.12%
2018/11/19	2	27.85	0	0.00	28.00	2	814	0.25%
2018/10/26	1	28.65	0	0.00	28.65	1	830	0.12%
2018/10/24	3	28.70	0	0.00	28.90	3	829	0.36%
2018/10/17	1	30.35	0	0.00	30.35	1	800	0.12%
2018/10/15	2	30.40	0	0.00	30.50	2	782	0.26%
2018/10/12	2	31.13	0	0.00	31.65	2	765	0.26%
2018/10/11	1	31.00	0	0.00	30.95	1	755	0.13%
2018/10/09	2	33.00	0	0.00	33.20	2	738	0.27%
2018/10/05	1	33.00	0	0.00	33.25	1	725	0.14%
2018/10/04	1	33.40	2	33.55	33.60	-1	705	-0.14%
2018/10/03	2	33.95	0	0.00	33.55	2	695	0.29%
2018/10/02	3	34.58	0	0.00	34.60	3	669	0.45%
2018/10/01	1	34.80	0	0.00	34.75	1	668	0.15%
2018/09/25	0	0.00	2	33.85	34.40	-2	600	-0.33%
2018/09/21	2	33.35	0	0.00	33.40	2	558	0.36%
2018/09/18	1	31.75	0	0.00	32.00	1	534	0.19%
2018/09/17	1	31.50	0	0.00	31.60	1	527	0.19%
2018/09/13	1	31.80	0	0.00	31.60	1	530	0.19%
2018/09/10	1	30.40	0	0.00	30.40	1	519	0.19%
2018/09/06	5	31.04	0.1	31.00	31.00	4.9	518	0.95%
2018/08/31	0	0.00	1	31.75	32.00	-1	512	-0.20%
2018/08/29	1	31.65	2	31.70	31.65	-1	507	-0.20%
2018/08/28	0	0.00	2	31.75	31.80	-2	511	-0.39%
2018/08/22	1	30.85	0	0.00	30.85	1	554	0.18%
2018/08/21	3	31.03	0	0.00	31.05	3	543	0.55%
2018/08/20	3	30.67	0	0.00	30.55	3	552	0.54%
2018/08/15	0	0.00	3	31.50	31.70	-3	559	-0.54%
2018/08/14	1	31.55	0	0.00	31.65	1	569	0.18%
2018/08/13	3	31.33	0	0.00	31.40	3	589	0.51%
2018/08/09	4	31.46	0	0.00	31.50	4	594	0.67%
2018/08/08	2	31.75	0	0.00	31.80	2	598	0.33%
2018/08/07	1	31.85	0	0.00	31.75	1	610	0.16%
2018/08/06	2	31.90	2	32.10	32.10	0	640	0.00%
2018/08/02	2	31.80	5	31.82	31.85	-3	696	-0.43%
2018/08/01	4	31.88	0	0.00	32.00	4	704	0.57%
2018/07/30	1	31.60	6	31.65	31.75	-5	716	-0.70%
2018/07/27	0	0.00	1	31.70	31.60	-1	725	-0.14%
2018/07/25	2	31.50	0	0.00	31.40	2	762	0.26%
2018/07/19	1	30.75	0	0.00	31.20	1	797	0.13%
2018/07/18	2	30.35	0	0.00	30.40	2	796	0.25%
2018/07/17	0	0.00	40	30.90	30.80	-40	790	-5.06%
2018/07/16	0	0.00	9	31.05	31.00	-9	783	-1.15%
2018/07/11	1	31.25	0	0.00	31.05	1	793	0.13%
2018/07/09	3	31.77	0	0.00	32.05	3	788	0.38%
2018/07/06	1	31.55	0	0.00	31.50	1	780	0.13%
2018/07/04	2	31.85	0	0.00	32.30	2	786	0.25%
2018/07/03	1	31.90	0	0.00	31.55	1	802	0.12%
2018/06/29	0	0.00	6	32.72	32.80	-6	795	-0.75%
2018/06/20	3	31.15	0	0.00	31.10	3	849	0.35%
2018/06/19	0	0.00	7	31.80	31.80	-7	857	-0.82%
2018/06/15	1	31.05	2	32.30	32.00	-1	874	-0.11%
2018/06/13	0	0.00	3	32.05	31.90	-3	883	-0.34%
2018/06/12	1	32.05	0	0.00	31.95	1	903	0.11%
2018/06/08	0	0.00	2	31.85	31.85	-2	918	-0.22%
2018/06/05	0	0.00	10	32.03	31.85	-10	932	-1.07%
2018/06/04	9	31.94	0	0.00	32.05	9	930	0.97%
2018/06/01	1	31.30	0	0.00	31.30	1	921	0.11%
2018/05/31	3	31.07	0	0.00	31.50	3	922	0.33%
2018/05/29	6	30.60	0	0.00	30.55	6	921	0.65%
2018/05/25	2	31.25	1	31.30	31.35	1	925	0.11%
2018/05/22	1	32.95	0	0.00	32.85	1	915	0.11%
2018/05/21	2	32.90	1	32.90	32.70	1	919	0.11%
2018/05/18	1	32.10	0	0.00	32.30	1	922	0.11%
2018/05/17	1	32.10	0	0.00	32.25	1	956	0.10%
2018/05/15	1	32.60	1	32.25	31.95	0	974	0.00%
2018/05/14	1	32.90	0	0.00	31.90	1	995	0.10%
2018/05/11	2	31.55	2	31.85	32.00	0	988	0.00%
2018/05/07	1	30.05	0	0.00	30.00	1	973	0.10%
2018/05/04	0	0.00	2	30.05	30.00	-2	989	-0.20%
2018/04/25	0	0.00	1	30.05	30.10	-1	1,046	-0.10%
2018/04/11	1	30.25	0	0.00	30.50	1	1,240	0.08%
2018/04/02	0	30.30	0	0.00	30.30	0	1,325	0.00%
2018/03/31	0	30.60	0	0.00	30.60	0	1,352	0.00%
2018/03/29	0	29.75	0	0.00	29.75	0	1,375	0.00%
2018/03/28	1	29.55	0	0.00	29.50	1	1,383	0.07%
2018/03/26	1	29.30	1	29.50	29.40	0	1,387	0.00%
2018/03/23	2	29.80	0	0.00	29.65	2	1,396	0.14%
2018/03/22	1	30.60	0	0.00	30.60	1	1,390	0.07%
2018/03/21	1	30.70	3	30.95	30.80	-2	1,393	-0.14%
2018/03/20	1	30.95	0	0.00	31.00	1	1,393	0.07%
2018/03/19	0	31.45	0	0.00	31.45	0	1,395	0.00%
2018/03/16	1	32.10	0	0.00	32.00	1	1,411	0.07%
2018/03/15	0	0.00	1	33.20	33.20	-1	1,402	-0.07%
2018/03/14	0	0.00	1	32.10	32.55	-1	1,420	-0.07%
2018/03/12	0	0.00	1	32.00	32.00	-1	1,434	-0.07%
2018/03/09	0	31.85	0	0.00	31.85	0	1,453	0.00%
2018/03/06	4	31.91	0	0.00	31.80	4	1,555	0.26%
2018/03/05	1	32.05	0	0.00	31.90	1	1,594	0.06%
2018/03/02	1	32.30	0	0.00	32.20	1	1,659	0.06%
2018/02/27	2	32.93	0	0.00	33.05	2	1,762	0.11%
2018/02/22	0	0.00	0.1	32.80	32.80	-0.1	1,789	-0.01%
2018/02/08	0	0.00	1	32.85	32.90	-1	1,767	-0.06%
2018/02/07	1	32.60	0	0.00	32.65	1	1,787	0.06%
2018/02/02	1	35.15	1	35.50	35.65	0	1,825	0.00%
2018/01/31	0	0.00	1	35.80	35.85	-1	1,828	-0.05%
2018/01/30	1	35.00	0	0.00	34.80	1	1,811	0.06%
2018/01/29	0	0.00	6	35.50	35.20	-6	1,799	-0.33%
2018/01/26	1	35.55	0	0.00	35.50	1	1,777	0.06%
2018/01/25	1	35.45	0	0.00	35.80	1	1,764	0.06%
2018/01/24	1	35.50	0	0.00	35.45	1	1,754	0.06%
2018/01/23	0	0.00	2	35.80	35.80	-2	1,735	-0.12%
2018/01/19	5	37.05	0	0.00	37.10	5	1,709	0.29%
2018/01/18	6	37.13	0	0.00	37.20	6	1,699	0.35%
2018/01/17	1	37.10	0	0.00	37.20	1	1,692	0.06%
2018/01/16	2	37.23	1	37.20	37.20	1	1,672	0.06%
2018/01/12	1	37.00	2	37.05	37.35	-1	1,681	-0.06%
2018/01/11	0	0.00	2	37.00	37.00	-2	1,668	-0.12%
2018/01/10	3	37.20	1	37.05	37.00	2	1,659	0.12%
2018/01/09	0	0.00	12	37.29	37.85	-12	1,627	-0.74%
2018/01/08	9	37.00	2	37.10	37.00	7	1,586	0.44%
2018/01/05	0	0.00	3	37.15	37.15	-3	1,589	-0.19%
2018/01/04	3	37.42	0	0.00	37.55	3	1,597	0.19%