台橡 (2103)-元富-世貿券商分點個股進出

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

台橡

(2103)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

台橡 (2103)籌碼相關－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	27	21.70	21.60	-27	1,915	-1.41%
2024/12/05	5	22.45	0	0.00	22.35	5	1,853	0.27%
2024/11/28	5	23.00	0	0.00	23.00	5	1,846	0.27%
2024/11/22	10	23.60	10	23.50	23.50	0	1,830	0.00%
2024/11/18	10	23.35	10	23.79	23.75	0	1,815	0.00%
2024/11/13	0	0.00	1	23.70	23.65	-1	1,765	-0.06%
2024/11/08	1	24.20	0	0.00	23.80	1	1,813	0.06%
2024/11/07	0	0.00	2	24.25	24.35	-2	1,810	-0.11%
2024/11/06	1	24.45	0	0.00	24.20	1	1,809	0.06%
2024/11/05	4	24.85	7	24.86	24.80	-3	1,778	-0.17%
2024/11/04	0	0.00	5	24.95	24.90	-5	1,811	-0.28%
2024/10/30	1	24.30	2	24.30	24.40	-1	1,852	-0.05%
2024/10/29	0	0.00	3	24.37	24.45	-3	1,839	-0.16%
2024/10/28	10	24.65	0	0.00	24.65	10	1,797	0.56%
2024/10/25	0	0.00	1	23.75	23.70	-1	1,737	-0.06%
2024/10/24	6	24.10	0	0.00	23.90	6	1,754	0.34%
2024/10/18	5	24.45	5	24.44	24.50	0	1,848	0.00%
2024/10/14	0	0.00	1	24.80	24.60	-1	1,881	-0.05%
2024/10/11	3	24.45	1	24.40	24.40	2	1,901	0.11%
2024/10/09	0	0.00	71	25.00	24.40	-71	1,884	-3.77%
2024/10/08	16	25.27	1	25.25	25.35	15	1,819	0.82%
2024/10/07	91	24.62	7	24.88	24.75	84	1,678	5.00%
2024/10/04	10	23.83	0	0.00	23.85	10	1,549	0.65%
2024/09/27	1	23.45	0	0.00	23.45	1	1,586	0.06%
2024/09/24	0	0.00	1	23.00	23.05	-1	1,584	-0.06%
2024/09/13	0	0.00	1	22.30	22.35	-1	1,666	-0.06%
2024/09/02	0	0.00	1	23.25	23.20	-1	1,814	-0.06%
2024/08/29	0	0.00	1	23.15	23.15	-1	1,827	-0.05%
2024/08/28	10	23.25	0	0.00	23.30	10	1,827	0.55%
2024/08/27	0	0.00	1	23.20	23.25	-1	1,833	-0.05%
2024/08/20	0	0.00	1	22.80	22.75	-1	1,887	-0.05%
2024/08/15	0	0.00	1	22.75	22.70	-1	1,949	-0.05%
2024/08/09	0	0.00	12	22.70	22.50	-12	1,933	-0.62%
2024/08/07	0	0.00	12	22.10	22.25	-12	1,907	-0.63%
2024/08/06	0	0.00	1	21.70	21.55	-1	1,890	-0.05%
2024/08/05	27	21.08	0	0.00	20.75	27	1,868	1.44%
2024/07/26	1	22.40	0	0.00	22.70	1	1,906	0.05%
2024/07/22	5	22.70	0	0.00	22.70	5	1,889	0.26%
2024/07/15	2	23.50	0	0.00	23.55	2	1,825	0.11%
2024/06/12	0	0.00	3	23.95	23.90	-3	1,774	-0.17%
2024/06/11	4	24.25	0	0.00	24.15	4	1,767	0.23%
2024/06/06	2	23.80	0	0.00	23.80	2	1,682	0.12%
2024/05/27	1	23.60	0	0.00	23.65	1	1,709	0.06%
2024/05/23	0	0.00	5	24.15	24.00	-5	1,677	-0.30%
2024/05/20	1	25.15	0	0.00	24.80	1	1,642	0.06%
2024/05/17	1	24.55	0	0.00	24.65	1	1,652	0.06%
2024/05/16	1	24.65	0	0.00	24.70	1	1,682	0.06%
2024/05/13	2	24.30	0	0.00	24.50	2	1,654	0.12%
2024/05/03	1	24.90	0	0.00	24.60	1	1,590	0.06%
2024/04/26	1	24.00	0	0.00	24.10	1	1,425	0.07%
2024/04/22	0	24.60	2	24.65	24.60	-2	1,412	-0.14%
2024/04/18	0	0.00	1	24.80	24.70	-1	1,319	-0.08%
2024/04/17	3	24.67	24	24.45	24.60	-21	1,270	-1.65%
2024/04/12	1	24.20	10	23.90	24.20	-9	1,154	-0.78%
2024/04/10	1	24.05	0	0.00	24.00	1	1,086	0.09%
2024/03/29	0	23.34	0	0.00	23.15	0	986	0.00%
2024/03/28	0	0.00	5	23.60	23.30	-5	974	-0.51%
2024/03/27	24	23.30	0	0.00	23.55	24	971	2.47%
2024/03/26	1	23.30	1	23.45	23.30	0	960	0.00%
2024/03/19	15	23.32	0	0.00	23.25	15	943	1.59%
2024/03/13	1	22.75	0	0.00	22.85	1	865	0.12%
2024/03/12	5	23.00	0	0.00	22.95	5	859	0.58%
2024/02/19	1	23.10	0	0.00	23.45	1	690	0.14%
2024/01/22	1	22.15	0	0.00	22.15	1	583	0.17%
2024/01/18	3	22.27	0	0.00	22.30	3	560	0.53%
2024/01/12	2	23.73	0	0.00	23.70	2	516	0.39%
2024/01/10	1	23.85	0	0.00	23.75	1	577	0.17%
2024/01/09	1	24.00	0	0.00	23.95	1	584	0.17%
2024/01/05	1	24.20	0	0.00	24.30	1	590	0.17%
2024/01/03	2	24.10	0	0.00	24.10	2	602	0.33%
2023/12/19	1	24.00	0	0.00	24.00	1	599	0.17%
2023/12/18	4	24.33	0	0.00	24.30	4	603	0.66%
2023/12/15	4	24.30	0	0.00	24.50	4	597	0.67%
2023/11/24	3	24.30	0	0.00	24.25	3	651	0.46%
2023/09/19	0	0.00	2	24.50	24.65	-2	917	-0.22%
2023/09/18	2	24.23	0	0.00	24.10	2	919	0.22%
2023/09/07	0	0.00	3	24.35	24.30	-3	992	-0.30%
2023/09/04	0	0.00	15	24.75	24.90	-15	1,003	-1.50%
2023/09/01	0	0.00	10.1	24.28	24.55	-10.1	994	-1.01%
2023/08/30	1	23.50	1	23.45	23.65	0	1,009	0.00%
2023/08/17	0	0.00	7	23.14	23.15	-7	1,357	-0.52%
2023/08/15	1	23.50	0	0.00	23.50	1	1,361	0.07%
2023/08/14	1	23.70	0	0.00	23.65	1	1,370	0.07%
2023/07/27	0	0.00	18	24.86	25.15	-18	1,383	-1.30%
2023/07/25	0	0.00	5	24.75	24.85	-5	1,392	-0.36%
2023/07/03	0	0.00	51	25.80	25.80	-51	1,365	-3.74%
2023/06/29	1	25.95	0	0.00	25.60	1	1,363	0.07%
2023/06/19	36	26.75	0	0.00	26.70	36	1,327	2.71%
2023/06/16	2	26.75	1	26.90	26.90	1	1,306	0.08%
2023/06/07	0	0.00	51	26.20	26.15	-51	1,607	-3.17%
2023/06/02	0	0.00	5	25.55	25.65	-5	1,593	-0.31%
2023/05/31	6	25.47	0	0.00	25.50	6	1,557	0.39%
2023/05/30	2	25.50	0	0.00	25.40	2	1,523	0.13%
2023/05/29	1	25.90	0	0.00	25.80	1	1,485	0.07%
2023/05/09	1	26.80	0	0.00	26.80	1	1,477	0.07%
2023/05/05	1	27.20	0	0.00	27.15	1	1,639	0.06%
2023/05/04	1	27.45	0	0.00	27.50	1	1,649	0.06%
2023/04/20	1	27.70	0	0.00	27.65	1	1,619	0.06%
2023/04/07	2	28.10	0	0.00	28.05	2	1,628	0.12%
2023/03/17	0	0.00	1	28.90	28.15	-1	1,651	-0.06%
2023/03/14	0	0.00	1	27.45	27.30	-1	1,499	-0.07%
2023/03/13	1	27.40	0	0.00	27.45	1	1,502	0.07%
2023/03/10	10	28.35	34	28.59	27.85	-24	1,449	-1.66%
2023/03/08	0	0.00	10	29.60	29.65	-10	1,383	-0.72%
2023/03/06	1	29.50	1	29.40	29.35	0	1,362	0.00%
2023/03/01	10	28.73	0	0.00	28.75	10	1,325	0.75%
2023/02/22	5	28.80	0	0.00	29.10	5	1,279	0.39%
2023/02/20	0.4	29.30	2	29.08	29.05	-1.6	1,266	-0.13%
2023/02/16	15	28.91	5	28.85	28.80	10	1,273	0.78%
2023/02/15	5	29.25	50	29.37	29.25	-45	1,247	-3.61%
2023/02/14	15	29.29	0	0.00	29.45	15	1,250	1.20%
2023/02/09	15	29.37	0	0.00	29.10	15	1,243	1.21%
2023/02/08	35	29.83	0	0.00	29.75	35	1,215	2.88%
2023/02/07	15	30.10	15	29.65	29.80	0	1,162	0.00%
2023/02/06	1	29.80	2	30.50	29.90	-1	1,096	-0.09%
2023/02/03	0	0.00	2	29.38	29.60	-2	1,007	-0.20%
2023/02/02	1	28.75	0	0.00	28.55	1	901	0.11%
2023/01/30	0	0.00	19	28.12	28.10	-19	863	-2.20%
2023/01/16	0	0.00	5	27.39	27.80	-5	856	-0.58%
2023/01/12	1	27.35	0	0.00	27.25	1	932	0.11%
2023/01/10	1	27.40	0	0.00	27.40	1	933	0.11%
2023/01/09	0	0.00	83	27.59	27.80	-83	926	-8.96%
2023/01/06	10	28.00	0	0.00	27.60	10	921	1.08%
2023/01/04	30	27.43	0	0.00	27.50	30	923	3.25%
2022/12/27	0	0.00	2	27.25	27.20	-2	936	-0.21%
2022/12/23	0	0.00	1	26.80	26.95	-1	948	-0.11%
2022/12/22	0	0.00	1	27.15	27.25	-1	952	-0.10%
2022/12/15	0	0.00	2	28.10	28.05	-2	987	-0.20%
2022/12/14	1	28.40	0	0.00	28.00	1	982	0.10%
2022/12/12	6	27.91	1	28.20	28.20	5	947	0.53%
2022/12/09	1	27.50	21	27.35	27.50	-20	927	-2.16%
2022/12/07	0	0.00	125	27.27	27.20	-125	931	-13.42%	大賣/鉅額交易
2022/12/05	177	28.06	2	28.10	28.10	175	900	19.44%	大買/鉅額交易
2022/12/01	18	27.45	0	0.00	27.55	18	870	2.07%
2022/11/30	15	27.63	0	0.00	27.60	15	857	1.75%
2022/11/25	0	0.00	1	26.95	26.80	-1	852	-0.12%
2022/11/08	1	26.75	0	0.00	26.80	1	894	0.11%
2022/11/07	1	26.65	0	0.00	26.70	1	898	0.11%
2022/10/13	0	0.00	40	26.23	25.95	-40	1,016	-3.94%
2022/10/11	0	0.00	11	26.51	26.75	-11	1,154	-0.95%
2022/10/07	0	0.00	1	26.85	26.80	-1	1,179	-0.08%
2022/10/06	0	26.80	0	0.00	26.70	0	1,219	0.00%
2022/10/05	0	0.00	2	26.73	26.70	-2	1,258	-0.16%
2022/10/04	0	0.00	1	26.40	26.45	-1	1,310	-0.08%
2022/10/03	0	0.00	2	26.00	26.20	-2	1,325	-0.15%
2022/09/29	0	0.00	2	25.40	25.65	-2	1,350	-0.15%
2022/09/28	0	0.00	4.4	25.21	25.10	-4.4	1,376	-0.32%
2022/09/22	0	0.00	0.6	27.31	27.25	-0.6	1,416	-0.04%
2022/09/14	0	0.00	1	27.75	27.65	-1	1,520	-0.07%
2022/09/13	0	0.00	1	28.05	28.05	-1	1,572	-0.06%
2022/09/07	3	27.17	0	0.00	27.00	3	1,706	0.18%
2022/09/06	0	0.00	0.1	27.70	27.65	-0.1	1,712	-0.01%
2022/08/25	20.1	29.00	0	0.00	29.25	20.1	1,722	1.17%
2022/08/24	28	28.80	0	0.00	28.75	28	1,714	1.63%
2022/08/19	0	0.00	2	28.10	28.20	-2	1,722	-0.12%
2022/08/10	0	0.00	2	27.55	27.65	-2	1,729	-0.12%
2022/08/05	1	26.30	2	26.63	26.75	-1	1,727	-0.06%
2022/08/03	1	25.95	0	0.00	25.75	1	1,764	0.06%
2022/08/01	38	26.21	0	0.00	26.30	38	1,811	2.10%
2022/07/29	0	0.00	2	25.75	25.85	-2	1,815	-0.11%
2022/07/27	2	25.35	0	0.00	25.40	2	1,812	0.11%
2022/07/20	3	25.25	0	0.00	25.05	3	1,841	0.16%
2022/07/19	11	25.34	2	25.40	25.35	9	1,840	0.49%
2022/07/18	0	0.00	24	28.00	28.10	-24	1,766	-1.36%
2022/07/15	43	26.89	0	0.00	27.00	43	1,710	2.51%
2022/07/11	5	27.90	0	0.00	27.95	5	1,728	0.29%
2022/07/06	24	28.33	0	0.00	28.25	24	1,774	1.35%
2022/07/05	4	29.50	0	0.00	29.40	4	1,777	0.23%
2022/07/04	10	28.70	0	0.00	28.95	10	1,817	0.55%
2022/07/01	0	0.00	2	28.95	28.95	-2	1,861	-0.11%
2022/06/30	0	0.00	5	29.80	29.65	-5	1,874	-0.27%
2022/06/28	1	30.80	1	30.75	30.70	0	1,857	0.00%
2022/06/27	5	31.70	0	0.00	31.30	5	1,868	0.27%
2022/06/23	0	0.00	41	30.50	30.35	-41	1,870	-2.19%
2022/06/22	2	31.85	72	31.18	30.95	-70	1,867	-3.75%
2022/06/21	1	32.10	1	31.05	31.95	0	1,846	0.00%
2022/06/16	14	31.60	0	0.00	31.20	14	1,813	0.77%
2022/06/15	10	30.40	0	0.00	30.60	10	1,779	0.56%
2022/06/14	69	30.01	0	0.00	30.10	69	1,838	3.75%
2022/06/13	27	30.16	0	0.00	30.20	27	1,891	1.43%
2022/05/18	1	29.80	0	0.00	30.20	1	2,731	0.04%
2022/05/17	1	29.50	20	29.50	29.60	-19	2,776	-0.68%
2022/05/11	21	28.90	2	29.13	29.00	19	2,876	0.66%
2022/05/10	1	29.40	2.1	29.44	29.80	-1.1	2,895	-0.04%
2022/05/04	0	32.10	0	0.00	32.15	0	3,029	0.00%
2022/04/19	0	0.00	0	31.80	32.25	0	3,375	0.00%
2022/04/18	5	31.25	0	0.00	31.30	5	3,385	0.15%
2022/04/13	0	0.00	1	33.15	32.95	-1	3,656	-0.03%
2022/04/12	1	32.75	0	0.00	32.85	1	3,744	0.03%
2022/04/06	0	0.00	1	34.15	34.15	-1	4,533	-0.02%
2022/03/29	5	34.50	0	0.00	34.35	5	4,963	0.10%
2022/03/28	1	34.85	1	34.85	34.85	0	5,183	0.00%
2022/03/23	5	34.56	0	0.00	34.50	5	7,378	0.07%
2022/03/18	0.1	34.40	0	0.00	34.10	0.1	7,730	0.00%
2022/03/17	0	0.00	2	34.75	34.60	-2	7,738	-0.03%
2022/03/15	0.1	33.80	0	0.00	33.60	0.1	7,725	0.00%
2022/03/14	0	0.00	1	34.65	34.45	-1	7,762	-0.01%
2022/03/09	1	34.15	1	33.85	33.85	0	7,905	0.00%
2022/03/07	2	33.45	0	0.00	33.65	2	7,848	0.03%
2022/03/04	0.1	35.35	0	0.00	35.00	0.1	7,787	0.00%
2022/02/25	1	35.25	0	0.00	35.20	1	7,762	0.01%
2022/02/24	0.1	35.50	0	0.00	35.20	0.1	7,744	0.00%
2022/02/22	1	36.00	1	35.95	35.55	0	7,703	0.00%
2022/02/21	0.1	36.10	0	0.00	36.05	0.1	7,652	0.00%
2022/02/17	1.1	37.12	0	0.00	36.60	1.1	7,579	0.01%
2022/02/15	1	37.40	1	37.20	37.25	0	7,691	0.00%
2022/02/09	1	39.00	1	39.25	39.30	0	7,906	0.00%
2022/02/08	1	37.60	1	38.00	38.00	0	7,954	0.00%
2022/01/25	0	0.00	4	38.50	37.75	-4	7,908	-0.05%
2022/01/24	0	0.00	3	38.60	38.55	-3	7,861	-0.04%
2022/01/20	1	37.80	2	38.65	38.65	-1	7,824	-0.01%
2022/01/18	0	0.00	1	37.90	38.00	-1	7,770	-0.01%
2022/01/17	2	37.40	1	37.70	37.55	1	7,741	0.01%
2022/01/14	1	36.90	22	36.85	36.90	-21	7,750	-0.27%
2022/01/13	0.1	38.05	0	0.00	37.90	0.1	7,807	0.00%
2022/01/11	1	38.00	5	37.90	37.80	-4	7,822	-0.05%
2022/01/07	0	0.00	14	38.90	39.70	-14	7,741	-0.18%
2022/01/06	0	0.00	4	39.63	39.15	-4	7,681	-0.05%
2022/01/05	4	38.95	10	39.20	38.80	-6	7,592	-0.08%
2022/01/04	1	39.35	0	0.00	39.30	1	7,498	0.01%
2021/12/30	2	40.33	4	40.30	40.40	-2	7,362	-0.03%
2021/12/29	21	42.60	8	42.41	42.05	13	7,150	0.18%
2021/12/28	1	40.80	1	40.75	41.30	0	6,705	0.00%
2021/12/24	0	0.00	1	40.50	40.50	-1	6,601	-0.02%
2021/12/23	2	41.55	0	0.00	41.55	2	6,458	0.03%
2021/12/22	12	42.45	1	41.80	41.55	11	6,345	0.17%
2021/12/21	8	41.61	8	41.76	42.95	0	6,141	0.00%
2021/12/20	1	40.65	3	40.98	41.80	-2	5,051	-0.04%
2021/12/17	0	0.00	2	37.20	38.00	-2	4,349	-0.05%
2021/12/16	4	35.68	3	36.33	36.65	1	3,951	0.03%
2021/12/13	5	35.05	0.3	35.00	34.85	4.8	3,670	0.13%
2021/12/09	0	0.00	1	35.10	34.95	-1	3,610	-0.03%
2021/12/06	0	0.00	3	33.68	33.85	-3	3,393	-0.09%
2021/11/30	0	0.00	7	32.69	32.75	-7	3,300	-0.21%
2021/11/29	0	0.00	3	31.70	32.10	-3	3,293	-0.09%
2021/11/23	0	0.00	0	32.70	32.25	0	3,213	0.00%
2021/11/22	0	0.00	14	32.45	32.50	-14	3,217	-0.44%
2021/11/19	14	32.30	0	0.00	32.20	14	3,247	0.43%
2021/11/18	0	0.00	1	32.60	32.60	-1	3,277	-0.03%
2021/11/16	4	33.05	4	33.13	32.95	0	3,260	0.00%
2021/11/15	2	32.50	1	32.95	32.95	1	3,218	0.03%
2021/11/12	5	32.00	11	32.23	32.50	-6	3,164	-0.19%
2021/11/11	2	31.55	1	31.75	31.50	1	3,062	0.03%
2021/11/10	15	31.90	0	0.00	31.50	15	2,982	0.50%
2021/11/08	3	32.30	1	32.35	32.35	2	2,868	0.07%
2021/11/05	1	32.00	15	32.14	31.85	-14	2,822	-0.50%
2021/11/04	15	31.67	0	0.00	31.20	15	2,717	0.55%
2021/11/01	0	0.00	1	32.30	31.50	-1	2,780	-0.04%
2021/10/29	10	31.65	0	0.00	32.05	10	2,827	0.35%
2021/10/22	10	31.60	0	0.00	30.80	10	2,858	0.35%
2021/10/21	2	32.35	2	32.50	31.50	0	2,843	0.00%
2021/10/19	2	30.85	5	31.24	30.80	-3	2,829	-0.11%
2021/10/18	5	31.05	1	31.00	31.05	4	2,806	0.14%
2021/10/08	0	0.00	4	30.50	30.35	-4	2,948	-0.14%
2021/10/07	2	29.18	1.2	29.49	29.90	0.8	3,047	0.03%
2021/10/06	35	29.85	1	30.25	29.25	34	3,174	1.07%
2021/10/05	0	0.00	2	29.90	30.20	-2	3,198	-0.06%
2021/10/04	2	29.50	0	0.00	29.50	2	3,217	0.06%
2021/10/01	3	30.33	1	30.70	30.20	2	3,246	0.06%
2021/09/29	0	0.00	3	31.43	31.35	-3	3,338	-0.09%
2021/09/27	0	0.00	1.2	31.53	31.45	-1.2	3,594	-0.03%
2021/09/23	0	0.00	3	30.78	30.90	-3	3,972	-0.08%
2021/09/22	0	0.00	15	30.10	30.30	-15	4,110	-0.36%
2021/09/17	24	30.87	6	31.15	30.50	18	4,317	0.42%
2021/09/16	0	0.00	5	31.13	31.35	-5	4,325	-0.12%
2021/09/13	0	0.00	19	30.02	30.30	-19	4,747	-0.40%
2021/09/10	0	0.00	4	29.55	29.50	-4	4,848	-0.08%
2021/09/08	24	29.56	13	29.90	29.15	11	5,089	0.22%
2021/09/07	14	29.71	2	30.00	29.70	12	5,147	0.23%
2021/09/06	4	29.73	0	0.00	29.70	4	5,202	0.08%
2021/09/02	1	30.15	0	0.00	30.00	1	5,476	0.02%
2021/08/30	1	30.65	10	30.76	31.00	-9	6,197	-0.15%
2021/08/27	5	30.65	3	30.85	30.60	2	6,809	0.03%
2021/08/18	1	29.90	0	0.00	31.00	1	8,553	0.01%
2021/08/17	0	0.00	2	30.90	30.35	-2	8,866	-0.02%
2021/08/16	2	30.25	1	30.75	30.50	1	9,222	0.01%
2021/08/13	1	31.35	0	0.00	31.40	1	9,270	0.01%
2021/08/09	0	0.00	1.1	32.05	32.00	-1.1	10,114	-0.01%
2021/08/06	1	31.75	2	31.70	31.90	-1	10,415	-0.01%
2021/08/05	0	0.00	3	31.18	31.20	-3	10,781	-0.03%
2021/08/04	0	0.00	9	31.39	31.50	-9	11,079	-0.08%
2021/08/03	0	0.00	1	30.55	30.65	-1	11,530	-0.01%
2021/08/02	2	30.00	2	30.70	30.85	0	12,141	0.00%
2021/07/28	0	0.00	3	30.55	30.50	-3	15,233	-0.02%
2021/07/23	0	0.00	2	31.50	31.80	-2	17,193	-0.01%
2021/07/22	2	30.70	0	0.00	30.70	2	17,646	0.01%
2021/07/21	3	30.75	0	0.00	30.65	3	17,917	0.02%
2021/07/20	4	31.19	0	0.00	31.10	4	17,962	0.02%
2021/07/19	1	31.95	0	0.00	31.95	1	18,100	0.01%
2021/07/16	4	32.08	2	32.45	32.70	2	18,471	0.01%
2021/07/15	4	31.44	2	32.00	32.00	2	18,653	0.01%
2021/07/14	8	31.58	2	31.25	31.75	6	18,985	0.03%
2021/07/13	14	32.11	1	33.20	31.85	13	19,229	0.07%
2021/07/08	0	0.00	10	33.83	34.00	-10	20,639	-0.05%
2021/07/07	5	33.56	2	33.60	33.45	3	20,908	0.01%
2021/07/05	1	33.90	0	0.00	34.15	1	21,137	0.00%
2021/07/02	1	34.90	1	34.40	34.25	0	21,137	0.00%
2021/07/01	3.2	36.08	2	37.25	35.40	1.2	20,978	0.01%
2021/06/30	1	35.80	0	0.00	35.95	1	20,736	0.00%
2021/06/29	10	36.08	12	35.97	36.00	-2	20,665	-0.01%
2021/06/28	3.1	35.79	11	35.90	35.70	-8	20,600	-0.04%
2021/06/25	10	35.05	0	0.00	34.90	10	20,392	0.05%
2021/06/24	0	0.00	2	35.48	35.20	-2	20,419	-0.01%
2021/06/23	1	34.40	0	0.00	34.90	1	20,381	0.00%
2021/06/22	5	34.17	17	34.91	34.80	-12	20,363	-0.06%
2021/06/21	5	33.14	20	33.39	33.10	-15	20,081	-0.07%
2021/06/18	10	34.37	0	0.00	34.05	10	19,990	0.05%
2021/06/17	0	0.00	3	35.38	35.50	-3	19,874	-0.02%
2021/06/15	2	34.45	3	34.85	34.95	-1	19,859	-0.01%
2021/06/11	0	0.00	9	35.01	34.75	-9	19,839	-0.05%
2021/06/10	8	33.89	15	33.71	34.40	-7	19,875	-0.04%
2021/06/09	13	34.69	5	35.16	34.75	8	19,765	0.04%
2021/06/08	8	35.04	28	35.36	35.60	-20	19,769	-0.10%
2021/06/07	39	35.15	20	35.49	34.45	19	19,585	0.10%
2021/06/04	7	35.48	31	35.43	35.75	-24	19,347	-0.12%
2021/06/03	30	34.03	2	33.85	34.60	28	18,887	0.15%
2021/06/02	6	32.21	7	32.14	32.60	-1	18,517	-0.01%
2021/06/01	5	30.12	3	30.25	30.40	2	18,543	0.01%
2021/05/31	2	30.90	0	0.00	31.05	2	18,535	0.01%
2021/05/27	5	30.00	5	30.15	29.80	0	18,434	0.00%
2021/05/25	20	29.31	21	29.53	29.40	-1	18,401	-0.01%
2021/05/24	4	29.05	0	0.00	29.20	4	18,168	0.02%
2021/05/19	0	0.00	4	30.63	30.30	-4	18,188	-0.02%
2021/05/18	21	29.05	9	29.11	29.40	12	18,349	0.07%
2021/05/17	13	27.26	15	27.79	27.35	-2	18,188	-0.01%
2021/05/14	17	29.54	9	28.86	29.20	8	17,977	0.04%
2021/05/13	10	30.30	18	30.40	29.70	-8	17,710	-0.05%
2021/05/12	8.2	34.14	2	32.95	32.95	6.2	17,292	0.04%
2021/05/11	12	36.47	25	37.47	36.60	-13	17,010	-0.08%
2021/05/10	32	37.81	7	38.01	37.55	25	16,568	0.15%
2021/05/07	49.3	37.26	25	36.46	36.85	24.3	15,955	0.15%
2021/05/06	75	38.82	81	39.28	37.50	-6	15,245	-0.04%
2021/05/05	3	36.27	33	36.49	36.75	-30	13,431	-0.22%
2021/05/04	33	34.84	37	35.17	33.60	-4	12,814	-0.03%
2021/05/03	45	36.43	25	35.61	35.10	20	12,123	0.16%
2021/04/29	8	36.00	44	36.40	36.10	-36	11,486	-0.31%
2021/04/28	15	36.06	16	35.99	35.15	-1	10,803	-0.01%
2021/04/27	21	33.32	5	33.54	33.50	16	10,301	0.16%
2021/04/26	77	31.69	74	31.90	32.05	3	10,018	0.03%
2021/04/23	11	31.17	2	31.50	31.30	9	9,909	0.09%
2021/04/22	10	34.30	6	33.70	32.25	4	9,761	0.04%
2021/04/21	12	31.40	6	31.97	32.05	6	9,331	0.06%
2021/04/20	15	32.19	1	33.45	31.95	14	9,117	0.15%
2021/04/19	7	32.83	9	33.29	32.90	-2	8,733	-0.02%
2021/04/16	4	31.66	3	32.27	32.15	1	8,371	0.01%
2021/04/15	2	31.08	12.8	30.93	31.90	-10.8	7,622	-0.14%
2021/04/14	2	28.50	2	29.45	29.00	0	6,970	0.00%
2021/04/13	55	29.84	12	29.22	28.55	43	6,908	0.62%
2021/04/12	10	29.60	5	29.40	29.60	5	6,627	0.08%
2021/04/09	0	0.00	75	28.59	28.05	-75	6,473	-1.16%
2021/04/08	7	29.06	3	29.02	28.95	4	6,338	0.06%
2021/04/07	51	29.19	0	0.00	28.95	51	6,264	0.81%
2021/04/06	52	28.17	6	28.57	28.80	46	6,217	0.74%
2021/03/30	1.5	28.27	1	28.70	28.20	0.5	6,065	0.01%
2021/03/29	0	0.00	3	28.30	28.40	-3	6,068	-0.05%
2021/03/22	0	0.00	4	27.44	27.40	-4	6,102	-0.07%
2021/03/19	0	27.00	0	0.00	26.75	0	6,115	0.00%
2021/03/18	5	27.59	20	27.61	27.60	-15	6,037	-0.25%
2021/03/17	0	0.00	2	27.80	27.80	-2	6,012	-0.03%
2021/03/16	12	28.21	0	0.00	28.10	12	6,002	0.20%
2021/03/15	1	29.70	0	0.00	29.10	1	5,992	0.02%
2021/03/12	1	29.45	3	29.27	29.45	-2	5,911	-0.03%
2021/03/11	0.5	29.00	1	29.10	28.60	-0.5	5,824	-0.01%
2021/03/10	0	0.00	5	28.70	28.80	-5	5,809	-0.09%
2021/03/09	5	28.70	4	29.16	29.25	1	5,727	0.02%
2021/03/08	0	0.00	3	28.53	28.65	-3	5,635	-0.05%
2021/03/05	22	28.98	99	29.04	28.70	-77	5,502	-1.40%
2021/03/04	82	28.00	2	27.98	28.05	80	5,106	1.57%
2021/03/03	9	27.17	13	27.67	27.40	-4	4,923	-0.08%
2021/03/02	9	27.02	4	26.76	26.35	5	4,769	0.10%
2021/02/26	6	27.28	12	27.64	27.50	-6	4,746	-0.13%
2021/02/25	1	27.35	2	27.55	27.35	-1	4,651	-0.02%
2021/02/24	28	26.55	18	26.49	26.70	10	4,578	0.22%
2021/02/23	15	27.55	4	26.85	27.30	11	4,517	0.24%
2021/02/22	5	25.95	2	25.90	25.75	3	4,394	0.07%
2021/02/19	3	25.88	0	0.00	25.95	3	4,277	0.07%
2021/02/18	11	25.18	10	25.60	25.45	1	4,096	0.02%
2021/02/17	0	0.00	2	23.95	23.95	-2	3,708	-0.05%
2021/02/05	0	0.00	1	21.85	21.80	-1	3,612	-0.03%
2021/02/04	0	0.00	4	21.48	21.60	-4	3,611	-0.11%
2021/02/02	0	0.00	1	21.25	21.25	-1	3,730	-0.03%
2021/02/01	0	0.00	2	20.83	21.20	-2	3,726	-0.05%
2021/01/27	1	20.50	0	0.00	20.45	1	3,892	0.03%
2021/01/22	0	0.00	2	19.95	19.85	-2	3,971	-0.05%
2021/01/21	3	19.70	6	19.70	19.70	-3	4,016	-0.07%
2021/01/20	2	19.65	0	0.00	19.70	2	4,071	0.05%
2021/01/15	0	0.00	2	20.95	20.30	-2	4,465	-0.04%
2021/01/14	2	21.00	0	0.00	21.05	2	4,514	0.04%
2021/01/13	0	0.00	0.2	21.20	21.20	-0.2	4,530	0.00%
2021/01/12	0	0.00	2	21.00	21.10	-2	4,551	-0.04%
2021/01/11	2	21.20	0	0.00	21.35	2	4,580	0.04%
2021/01/07	0	0.00	7	21.53	21.70	-7	4,707	-0.15%
2021/01/06	16	21.41	0	0.00	20.85	16	4,724	0.34%
2021/01/05	1	22.55	39	22.37	22.25	-38	4,694	-0.81%
2021/01/04	3	22.55	106	22.52	22.70	-103	4,759	-2.16%	大賣/鉅額交易
2020/12/30	2	23.20	0.2	23.35	23.30	1.8	5,292	0.03%
2020/12/29	1	23.20	0	0.00	23.10	1	5,498	0.02%
2020/12/28	4	22.85	5	22.95	22.85	-1	5,523	-0.02%
2020/12/25	0	0.00	3	23.40	23.10	-3	5,512	-0.05%
2020/12/24	1	23.10	0	0.00	23.15	1	5,513	0.02%
2020/12/23	2	22.73	0	0.00	22.70	2	5,526	0.04%
2020/12/22	35	23.25	0	0.00	22.65	35	5,522	0.63%
2020/12/21	110	23.98	0	0.00	24.05	110	5,525	1.99%	大買/鉅額交易
2020/12/14	0	0.00	13	22.23	22.60	-13	5,498	-0.24%
2020/12/11	10	22.16	0	0.00	22.15	10	5,478	0.18%
2020/12/10	0	0.00	20	22.80	22.80	-20	5,482	-0.36%
2020/12/09	23	22.63	0	0.00	22.55	23	5,504	0.42%
2020/12/08	1	23.10	1	23.35	23.40	0	5,541	0.00%
2020/12/07	13	23.30	1	23.70	23.40	12	5,626	0.21%
2020/12/04	7	23.35	10	23.18	23.35	-3	5,658	-0.05%
2020/12/03	0	0.00	5	22.90	22.65	-5	5,635	-0.09%
2020/12/02	2	22.70	18	23.00	22.70	-16	5,729	-0.28%
2020/12/01	16	22.37	8	22.54	22.85	8	5,707	0.14%
2020/11/26	14	22.11	2	22.60	22.65	12	5,721	0.21%
2020/11/25	0	0.00	3	22.43	22.30	-3	5,798	-0.05%
2020/11/24	24	22.01	6.5	22.24	21.85	17.5	5,722	0.31%
2020/11/23	12	21.90	0	0.00	22.05	12	5,682	0.21%
2020/11/20	6	21.75	0.3	21.90	22.00	5.7	5,648	0.10%
2020/11/19	6	21.88	36	21.98	21.95	-30	5,621	-0.53%
2020/11/18	6	21.00	2	21.45	21.40	4	5,524	0.07%
2020/11/17	1	21.00	0	0.00	21.05	1	5,525	0.02%
2020/11/13	0	0.00	5	20.65	20.80	-5	5,574	-0.09%
2020/11/12	2	20.80	0	0.00	21.00	2	5,558	0.04%
2020/11/11	11	21.30	33	21.12	21.25	-22	5,553	-0.40%
2020/11/10	0	0.00	8	19.96	20.35	-8	5,446	-0.15%
2020/11/09	4	19.55	0	0.00	19.55	4	5,363	0.07%
2020/11/06	10	19.55	0	0.00	19.70	10	5,300	0.19%
2020/11/05	0	0.00	4	20.08	19.65	-4	5,281	-0.08%
2020/11/04	18	19.74	4	19.98	19.75	14	5,244	0.27%
2020/11/03	2	20.45	1	20.60	20.45	1	5,124	0.02%
2020/11/02	2	20.15	8	20.28	20.30	-6	5,104	-0.12%
2020/10/30	19	20.49	4	20.83	20.25	15	5,073	0.30%
2020/10/29	4	20.70	2	21.10	20.90	2	5,040	0.04%
2020/10/28	10	21.16	0	0.00	21.15	10	4,983	0.20%
2020/10/27	10	21.26	41	21.24	21.50	-31	4,947	-0.63%
2020/10/26	37	21.16	12	21.69	22.10	25	4,801	0.52%
2020/10/23	3	20.77	10	20.66	20.85	-7	4,586	-0.15%
2020/10/22	4	20.43	0	0.00	20.00	4	4,538	0.09%
2020/10/21	0	0.00	3	20.80	21.00	-3	4,490	-0.07%
2020/10/20	4	20.68	4	20.93	20.75	0	4,498	0.00%
2020/10/19	3	21.02	5.2	20.79	20.90	-2.2	4,468	-0.05%
2020/10/16	7	20.45	12	20.98	20.25	-5	4,423	-0.11%
2020/10/15	2	20.90	0	0.00	20.55	2	4,378	0.05%
2020/10/14	0	0.00	2	21.28	21.45	-2	4,292	-0.05%
2020/10/13	2	21.50	4	21.35	21.45	-2	4,260	-0.05%
2020/10/12	3.6	21.14	2	21.00	21.00	1.6	4,170	0.04%
2020/10/08	1	21.00	5	21.15	20.90	-4	4,063	-0.10%
2020/10/07	18	20.52	14	20.58	21.20	4	3,866	0.10%
2020/10/06	2	19.60	29	18.97	19.85	-27	3,458	-0.78%
2020/10/05	0	0.00	11	18.25	18.35	-11	3,254	-0.34%
2020/09/29	0	0.00	2	17.75	17.70	-2	3,224	-0.06%
2020/09/28	0	17.70	7	17.33	17.65	-7	3,219	-0.22%
2020/09/25	17	16.88	0	0.00	16.95	17	3,212	0.53%
2020/09/24	14.3	16.97	0	0.00	16.75	14.3	3,193	0.45%
2020/09/23	15	17.74	0	0.00	17.75	15	3,118	0.48%
2020/09/22	13	18.31	0	0.00	18.30	13	3,029	0.43%
2020/09/21	0	0.00	6	18.88	18.90	-6	2,980	-0.20%
2020/09/16	4	18.30	0	0.00	18.25	4	2,875	0.14%
2020/09/15	0	0.00	6	18.62	18.65	-6	2,859	-0.21%
2020/09/14	15	18.35	0	0.00	18.40	15	2,835	0.53%
2020/09/09	0	0.00	6	18.48	18.85	-6	2,554	-0.23%
2020/09/07	2	17.95	9	18.16	18.00	-7	2,454	-0.29%
2020/09/03	0	0.00	3	17.95	17.55	-3	2,363	-0.13%
2020/09/02	0	0.00	6	17.88	17.75	-6	2,419	-0.25%
2020/09/01	0	0.00	7	17.45	17.50	-7	2,419	-0.29%
2020/08/31	1	17.55	31	17.34	17.55	-30	2,417	-1.24%
2020/08/28	0	0.00	4	17.00	17.00	-4	2,332	-0.17%
2020/08/27	2	16.80	0	0.00	16.80	2	2,379	0.08%
2020/08/26	0	0.00	4.5	17.02	17.05	-4.5	2,376	-0.19%
2020/08/25	13	16.88	4	17.10	17.00	9	2,386	0.38%
2020/08/21	0	0.00	10	16.72	16.90	-10	2,395	-0.42%
2020/08/20	10	16.28	0	0.00	16.00	10	2,383	0.42%
2020/08/19	2	17.05	4	17.23	16.95	-2	2,313	-0.09%
2020/08/18	0	0.00	7	16.96	17.00	-7	2,279	-0.31%
2020/08/17	2	16.55	8	16.93	16.95	-6	2,295	-0.26%
2020/08/12	2	16.40	2	16.65	16.55	0	2,382	0.00%
2020/08/10	0	0.00	6	16.47	16.65	-6	2,390	-0.25%
2020/08/07	0	0.00	5	16.35	16.20	-5	2,368	-0.21%
2020/08/06	2	16.05	0	0.00	16.05	2	2,359	0.08%
2020/08/05	3	16.07	10	16.05	16.10	-7	2,397	-0.29%
2020/08/04	30	16.18	8	15.88	16.20	22	2,456	0.90%
2020/08/03	0	15.55	2	15.55	15.55	-2	2,585	-0.08%
2020/07/31	2	15.60	0	0.00	15.45	2	2,621	0.08%
2020/07/30	1.5	15.33	0	0.00	15.30	1.5	2,611	0.06%
2020/07/29	0	0.00	7	15.41	15.50	-7	2,615	-0.27%
2020/07/28	7	15.19	0	0.00	15.10	7	2,643	0.26%
2020/07/27	9	15.53	0	0.00	15.50	9	2,676	0.34%
2020/07/24	8	16.06	0	0.00	16.10	8	2,697	0.30%
2020/07/22	8	16.47	0	0.00	16.50	8	2,801	0.29%
2020/07/21	7	16.49	0	0.00	16.50	7	2,808	0.25%
2020/07/20	4	16.68	0	0.00	16.65	4	2,874	0.14%
2020/07/17	17	16.95	0	0.00	16.95	17	2,892	0.59%
2020/07/15	0	17.10	0	0.00	17.10	0	2,938	0.00%
2020/07/14	6	17.07	0.1	17.15	17.05	5.9	2,982	0.20%
2020/07/13	2.2	17.15	0	0.00	17.20	2.2	3,013	0.07%
2020/07/10	6	17.20	0	0.00	17.15	6	3,044	0.20%
2020/07/09	0	0.00	2	17.75	17.50	-2	3,074	-0.07%
2020/07/08	2	17.45	0	0.00	17.45	2	3,203	0.06%
2020/07/07	0	0.00	2	17.60	17.40	-2	3,242	-0.06%
2020/07/06	5	17.55	4	17.48	17.55	1	3,300	0.03%
2020/07/03	5	17.35	0	0.00	17.35	5	3,338	0.15%
2020/06/30	3	17.15	0	0.00	17.15	3	3,396	0.09%
2020/06/23	4	17.23	0	0.00	17.20	4	3,487	0.11%
2020/06/22	0	0.00	2	17.70	17.50	-2	3,491	-0.06%
2020/06/18	2	17.35	0	0.00	17.40	2	3,527	0.06%
2020/06/17	0	0.00	2	17.65	17.55	-2	3,549	-0.06%
2020/06/16	0	0.00	1	17.20	17.35	-1	3,580	-0.03%
2020/06/15	0	0.00	2	17.10	17.00	-2	3,617	-0.06%
2020/06/12	7	16.68	5	16.87	16.95	2	3,622	0.06%
2020/06/11	4	17.43	0	0.00	17.35	4	3,624	0.11%
2020/06/10	4	18.00	0	0.00	18.10	4	3,576	0.11%
2020/06/09	1	17.85	5	18.10	18.05	-4	3,610	-0.11%
2020/06/08	1	18.05	13	18.11	18.65	-12	3,549	-0.34%
2020/06/05	10	17.58	0	0.00	17.60	10	3,464	0.29%
2020/06/04	1	17.40	0	0.00	17.45	1	3,434	0.03%
2020/06/03	0	0.00	5	17.05	17.20	-5	3,402	-0.15%
2020/06/02	0	0.00	1	16.70	16.85	-1	3,333	-0.03%
2020/06/01	0	0.00	4	16.90	16.75	-4	3,312	-0.12%
2020/05/29	0	0.00	3	16.65	16.25	-3	3,282	-0.09%
2020/05/28	4	16.65	0	0.00	16.70	4	3,240	0.12%
2020/05/27	4	16.73	2	17.05	16.70	2	3,230	0.06%
2020/05/26	0	0.00	2	16.55	16.55	-2	3,195	-0.06%
2020/05/25	2	16.25	0	0.00	16.50	2	3,178	0.06%
2020/05/22	0	17.10	0	0.00	16.35	0	3,168	0.00%
2020/05/21	0.4	16.75	0.2	16.75	16.75	0.2	3,132	0.01%
2020/05/20	5	16.70	0	0.00	16.60	5	3,109	0.16%
2020/05/19	3	16.88	8	16.81	16.75	-5	3,072	-0.16%
2020/05/14	4	16.30	0	0.00	16.20	4	2,924	0.14%
2020/05/12	2	16.65	0	0.00	16.60	2	2,850	0.07%
2020/05/11	0	0.00	1	17.10	17.00	-1	2,791	-0.04%
2020/05/08	1	17.10	11	16.96	16.80	-10	2,712	-0.37%
2020/05/06	1	16.10	0	0.00	16.00	1	2,523	0.04%
2020/05/05	0	0.00	3	15.95	15.95	-3	2,496	-0.12%
2020/05/04	1	15.75	0	0.00	15.70	1	2,468	0.04%
2020/04/30	3	16.30	4	16.31	16.25	-1	2,429	-0.04%
2020/04/29	1	16.15	0	0.00	16.25	1	2,376	0.04%
2020/04/28	1	15.65	2	15.70	15.95	-1	2,312	-0.04%
2020/04/24	3	14.88	10	14.90	14.90	-7	2,210	-0.32%
2020/04/23	7	15.07	0	0.00	15.15	7	2,173	0.32%
2020/04/22	2	14.73	0	0.00	14.85	2	2,062	0.10%
2020/04/21	6	15.19	3	15.05	15.05	3	2,023	0.15%
2020/04/20	1	15.90	0	0.00	15.85	1	1,944	0.05%
2020/04/17	6	16.41	15	16.41	16.10	-9	1,898	-0.47%
2020/04/16	5	16.17	0	0.00	16.30	5	1,847	0.27%
2020/04/15	1.4	16.47	2	16.50	16.55	-0.6	1,800	-0.03%
2020/04/14	7	16.30	0	0.00	16.40	7	1,767	0.40%
2020/04/13	19	16.60	13	16.93	16.30	6	1,730	0.35%
2020/04/10	6	15.83	5	15.81	15.85	1	1,575	0.06%
2020/04/09	0	0.00	5	15.40	15.50	-5	1,531	-0.33%
2020/04/08	1	15.10	0	0.00	15.35	1	1,460	0.07%
2020/04/07	0	0.00	2	14.90	14.85	-2	1,391	-0.14%
2020/03/30	1	14.05	60	14.02	14.20	-59	1,267	-4.65%
2020/03/27	26	14.39	4	14.51	14.55	22	1,236	1.78%
2020/03/26	0.3	14.25	0	0.00	14.15	0.3	1,187	0.02%
2020/03/25	1	14.20	3	14.15	14.15	-2	1,192	-0.17%
2020/03/23	0	13.10	5	13.07	12.90	-5	1,142	-0.44%
2020/03/20	65	13.85	2	14.05	14.00	63	1,106	5.70%
2020/03/19	5.2	13.58	3	13.60	13.55	2.2	1,057	0.21%
2020/03/18	2	15.05	3	15.75	15.05	-1	1,021	-0.10%
2020/03/17	3	15.90	13	16.11	15.85	-10	1,027	-0.97%
2020/03/16	1	17.30	9	17.20	17.25	-8	1,026	-0.78%
2020/03/13	3.1	17.21	0	0.00	17.80	3.1	1,040	0.29%
2020/03/12	3.4	19.28	1	20.00	19.10	2.4	1,037	0.24%
2020/03/10	1	20.30	0	0.00	20.25	1	1,055	0.09%
2020/03/09	5	20.93	0	0.00	20.65	5	1,041	0.48%
2020/02/27	3	21.45	0	0.00	21.45	3	1,119	0.27%
2020/02/25	3	21.70	0	0.00	21.70	3	1,173	0.26%
2020/02/20	0	0.00	2	22.30	22.30	-2	1,190	-0.17%
2020/02/11	3	21.70	0	0.00	21.75	3	1,315	0.23%
2020/02/10	3	21.60	0	0.00	21.55	3	1,347	0.22%
2020/02/06	0	22.40	0	0.00	22.35	0	1,369	0.00%
2020/02/05	0	22.40	0	0.00	22.35	0	1,383	0.00%
2020/02/04	0.2	22.50	9	22.25	22.35	-8.8	1,397	-0.63%
2020/02/03	0.2	22.30	18	22.00	22.10	-17.8	1,403	-1.27%
2020/01/16	1	24.00	0	0.00	24.00	1	1,362	0.07%
2020/01/15	0.1	24.05	0	0.00	24.05	0.1	1,384	0.01%
2020/01/10	0	23.95	0	0.00	23.95	0	1,475	0.00%
2020/01/09	0	23.90	0	0.00	23.90	0	1,488	0.00%
2020/01/08	3.2	23.80	0	0.00	23.80	3.2	1,491	0.21%
2020/01/02	0	24.15	0	0.00	24.10	0	1,470	0.00%
2019/12/31	0	24.00	0	0.00	24.10	0	1,479	0.00%
2019/12/30	0.1	24.10	0	0.00	24.15	0.1	1,492	0.01%
2019/12/25	3	24.05	0	0.00	24.05	3	1,523	0.20%
2019/12/11	3	24.05	0	0.00	24.05	3	1,561	0.19%
2019/12/10	0	24.00	0	0.00	24.00	0	1,513	0.00%
2019/12/09	1.1	24.00	0	0.00	24.00	1.1	1,478	0.08%
2019/12/06	2	24.13	0	0.00	24.10	2	1,423	0.14%
2019/11/26	0	0.00	13	25.07	25.10	-13	1,480	-0.88%
2019/11/25	10	24.70	9	24.65	24.80	1	1,440	0.07%
2019/11/15	0	0.00	1	24.20	24.00	-1	1,494	-0.07%
2019/11/14	1	23.90	20	23.90	23.90	-19	1,465	-1.30%
2019/11/12	0	24.15	0	0.00	24.15	0	1,474	0.00%
2019/11/11	3.1	24.05	0	0.00	24.00	3.1	1,486	0.21%
2019/11/07	0.1	24.45	0	0.00	24.30	0.1	1,483	0.01%
2019/11/05	0	0.00	1	24.60	24.65	-1	1,440	-0.07%
2019/11/01	2	24.25	1	24.10	24.30	1	1,435	0.07%
2019/10/31	5	24.40	0	0.00	24.25	5	1,435	0.35%
2019/10/30	0	0.00	2	24.40	24.40	-2	1,431	-0.14%
2019/10/28	3	24.40	0	0.00	24.45	3	1,436	0.21%
2019/10/24	23	24.30	0	0.00	24.30	23	1,424	1.61%
2019/10/18	2	24.70	3	25.45	25.45	-1	1,345	-0.07%
2019/10/17	0	0.00	3	24.55	24.65	-3	1,324	-0.23%
2019/10/15	0	0.00	3	24.40	24.40	-3	1,319	-0.23%
2019/10/14	0	24.25	0	0.00	24.25	0	1,329	0.00%
2019/10/09	0.1	24.15	0	0.00	24.05	0.1	1,350	0.01%
2019/10/04	4	23.95	1	24.00	24.00	3	1,317	0.23%
2019/10/02	3	24.05	0	0.00	24.05	3	1,298	0.23%
2019/09/27	3	24.20	0	0.00	24.00	3	1,262	0.24%
2019/09/23	0	0.00	3	25.45	25.30	-3	1,188	-0.25%
2019/09/20	5	25.25	9	25.15	25.25	-4	1,176	-0.34%
2019/09/19	10	25.10	0	0.00	25.10	10	1,158	0.86%
2019/09/16	0.2	24.80	0	0.00	24.80	0.2	1,119	0.01%
2019/09/09	11	24.55	0	0.00	24.55	11	1,097	1.00%
2019/08/30	3	23.85	0	0.00	23.85	3	1,006	0.30%
2019/08/29	0	0.00	10	24.80	24.95	-10	950	-1.05%
2019/08/28	1	24.80	0	0.00	24.60	1	912	0.11%
2019/08/27	1	24.80	0	0.00	24.75	1	887	0.11%
2019/08/26	11	24.95	0	0.00	24.90	11	868	1.27%
2019/08/22	1	25.35	0	0.00	25.20	1	807	0.12%
2019/08/16	2	24.80	0	0.00	24.75	2	747	0.27%
2019/08/14	0.2	25.05	0	0.00	25.05	0.2	710	0.02%
2019/08/08	6	25.40	0	0.00	25.40	6	662	0.91%
2019/08/05	3	26.05	0	0.00	26.00	3	660	0.45%
2019/08/02	3.1	26.65	0	0.00	26.65	3.1	645	0.48%
2019/08/01	3	26.95	0	0.00	26.95	3	636	0.47%
2019/07/30	5	27.05	5	27.25	27.15	0	628	0.00%
2019/07/29	3	27.25	0	0.00	27.30	3	628	0.48%
2019/07/26	0	0.00	10	27.30	27.35	-10	641	-1.56%
2019/07/25	3	27.25	0	0.00	27.25	3	645	0.47%
2019/07/24	4	27.25	0	0.00	27.30	4	643	0.62%
2019/07/23	18	27.41	0	0.00	27.45	18	637	2.82%
2019/07/19	2	27.53	0	0.00	27.50	2	640	0.31%
2019/07/18	1	27.50	0	0.00	27.45	1	644	0.16%
2019/07/17	1	27.85	0	0.00	27.75	1	641	0.16%
2019/07/15	1	28.30	0	0.00	28.30	1	660	0.15%
2019/07/11	0	0.00	1	27.65	27.65	-1	728	-0.14%
2019/07/08	1	27.65	0	0.00	27.60	1	798	0.13%
2019/06/25	1	27.70	3	27.65	27.65	-2	840	-0.24%
2019/06/17	3	27.20	0	0.00	27.15	3	866	0.35%
2019/06/11	3	27.35	0	0.00	27.35	3	1,022	0.29%
2019/05/29	0	0.00	3	28.05	28.05	-3	1,110	-0.27%
2019/05/28	0	0.00	2	28.00	28.15	-2	1,109	-0.18%
2019/05/20	3	27.15	0	0.00	27.15	3	1,094	0.27%
2019/05/17	1	27.00	0	0.00	26.95	1	1,090	0.09%
2019/05/15	1	27.30	0	0.00	27.45	1	1,075	0.09%
2019/05/14	1	26.75	0	0.00	27.40	1	1,073	0.09%
2019/04/25	0	0.00	1	28.75	28.75	-1	967	-0.10%
2019/04/24	1	28.90	0	0.00	28.85	1	962	0.10%
2019/04/17	0	0.00	3	28.70	28.95	-3	864	-0.35%
2019/04/16	0	0.00	3	28.30	28.30	-3	809	-0.37%
2019/04/12	3	27.25	0	0.00	27.40	3	746	0.40%
2019/04/03	1	27.40	0	0.00	27.45	1	716	0.14%
2019/04/02	0	0.00	0.3	27.65	27.60	-0.3	706	-0.05%
2019/03/29	1	27.45	0	0.00	27.50	1	687	0.15%
2019/03/26	2	27.25	0	0.00	27.30	2	663	0.30%
2019/03/19	3	27.30	0	0.00	27.30	3	618	0.48%
2019/03/18	0.1	27.25	0	0.00	27.25	0.1	610	0.01%
2019/03/12	1	29.00	0	0.00	28.50	1	455	0.22%
2019/03/11	0	0.00	3	28.80	28.95	-3	436	-0.69%
2019/03/06	0	0.00	3	28.05	28.05	-3	411	-0.73%
2019/03/04	1	28.25	0	0.00	28.30	1	419	0.24%
2019/02/27	1	28.10	3	28.25	28.25	-2	418	-0.48%
2019/02/14	0.1	28.00	0	0.00	28.00	0.1	416	0.02%
2019/02/12	1	28.05	0	0.00	28.00	1	409	0.24%
2019/01/17	0	0.00	6	28.23	28.25	-6	416	-1.44%
2019/01/10	0	0.00	3	28.00	27.65	-3	446	-0.67%
2018/12/22	3	26.75	0	0.00	26.80	3	648	0.46%
2018/12/20	3	27.30	0	0.00	27.10	3	686	0.44%
2018/12/12	0	27.70	0	0.00	27.80	0	837	0.00%
2018/12/11	0	27.35	0	0.00	27.20	0	833	0.00%
2018/12/10	3	27.20	0	0.00	27.20	3	835	0.36%
2018/12/05	3	27.50	0	0.00	27.45	3	850	0.35%
2018/12/04	3	27.80	0	0.00	27.75	3	869	0.35%
2018/11/28	0	27.20	0	0.00	27.15	0	841	0.00%
2018/10/24	0	0.00	1	28.85	28.90	-1	829	-0.12%
2018/10/05	0	0.00	27	32.80	33.25	-27	725	-3.72%
2018/10/03	0	0.00	2	34.10	33.55	-2	695	-0.29%
2018/09/28	0.5	33.90	0	0.00	33.90	0.5	645	0.08%
2018/09/27	1	34.35	0	0.00	34.45	1	626	0.16%
2018/09/26	0	0.00	10	33.90	34.30	-10	617	-1.62%
2018/09/25	36	33.90	3.2	33.87	34.40	32.9	600	5.47%
2018/09/21	0	0.00	1	32.65	33.40	-1	558	-0.18%
2018/08/29	0	0.00	1	31.85	31.65	-1	507	-0.20%
2018/08/20	1	30.60	0	0.00	30.55	1	552	0.18%
2018/08/17	2	31.45	0	0.00	31.05	2	549	0.36%
2018/08/08	3	31.78	0	0.00	31.80	3	598	0.50%
2018/07/24	0	0.00	2	32.00	31.80	-2	780	-0.26%
2018/07/23	0	0.00	1	31.05	31.20	-1	782	-0.13%
2018/07/20	4	30.93	1	30.95	31.10	3	793	0.38%
2018/07/17	6	30.85	0	0.00	30.80	6	790	0.76%
2018/07/16	2	31.00	0	0.00	31.00	2	783	0.26%
2018/07/11	1	31.00	0.8	31.05	31.05	0.2	793	0.02%
2018/07/09	1	32.00	0	0.00	32.05	1	788	0.13%
2018/07/04	1	31.90	1	31.85	32.30	0	786	0.00%
2018/06/28	0	0.00	2	32.00	31.45	-2	769	-0.26%
2018/06/27	2	31.45	2	31.65	31.45	0	772	0.00%
2018/06/26	2	30.85	0	0.00	31.00	2	776	0.26%
2018/06/20	2	31.10	0	0.00	31.10	2	849	0.24%
2018/06/06	0	0.00	1	31.85	31.85	-1	930	-0.11%
2018/06/05	1	32.00	0	0.00	31.85	1	932	0.11%
2018/05/24	0.5	31.60	0	0.00	31.65	0.5	927	0.05%
2018/05/11	0	0.00	1	31.30	32.00	-1	988	-0.10%
2018/04/17	0	0.00	8	29.90	29.85	-8	1,123	-0.71%
2018/03/28	1	29.40	0	0.00	29.50	1	1,383	0.07%
2018/02/09	0	0.00	19	31.10	31.40	-19	1,789	-1.06%
2018/02/05	0	0.00	10	34.80	35.00	-10	1,824	-0.55%
2018/01/31	0	0.00	0.1	35.70	35.85	-0.1	1,828	0.00%
2018/01/30	0	0.00	2	34.80	34.80	-2	1,811	-0.11%
2018/01/22	0	0.00	1	36.60	36.60	-1	1,712	-0.06%