台橡 (2103)-台新-台南券商分點個股進出

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:14:30

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

台橡 (2103)籌碼相關－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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	1	24.00	0	0.00	24.00	1	1,712	0.06%
2024/05/30	0.1	23.75	0	0.00	23.85	0.1	1,714	0.00%
2024/05/29	1	23.90	0	0.00	23.95	1	1,717	0.06%
2024/05/27	2	23.65	0	0.00	23.65	2	1,709	0.12%
2024/05/23	0.1	24.15	1	23.90	24.00	-1	1,677	-0.06%
2024/05/22	10	24.50	0	0.00	24.55	10	1,639	0.61%
2024/05/21	1	24.45	0	0.00	24.40	1	1,642	0.06%
2024/05/20	0	0.00	1	25.05	24.80	-1	1,642	-0.06%
2024/05/17	0	0.00	10	24.55	24.65	-10	1,652	-0.61%
2024/05/16	0	0.00	2	24.80	24.70	-2	1,682	-0.12%
2024/05/15	0	0.00	0.3	24.65	24.65	-0.3	1,685	-0.01%
2024/05/14	0	0.00	10	24.65	24.60	-10	1,676	-0.60%
2024/05/09	1.2	24.20	20	23.95	23.95	-18.9	1,640	-1.15%
2024/05/08	0.2	24.17	2	24.20	24.30	-1.9	1,610	-0.11%
2024/05/03	4.1	24.95	1	25.00	24.60	3.1	1,590	0.19%
2024/04/30	3.1	24.00	0	0.00	24.10	3.1	1,555	0.20%
2024/04/29	0.1	24.35	0	0.00	24.40	0.1	1,448	0.00%
2024/04/25	0.1	24.15	0	0.00	23.90	0.1	1,418	0.00%
2024/04/24	2.1	24.40	0	0.00	24.40	2.1	1,399	0.15%
2024/04/23	2.1	24.35	0	0.00	24.40	2.1	1,404	0.15%
2024/04/22	0.1	24.55	0	0.00	24.60	0.1	1,412	0.00%
2024/04/17	1	24.60	1	24.50	24.60	0	1,270	0.00%
2024/04/15	0	0.00	0.1	24.16	24.15	-0.1	1,189	-0.01%
2024/04/12	2	24.18	6	24.23	24.20	-4	1,154	-0.35%
2024/04/11	0	0.00	1	24.00	23.80	-1	1,109	-0.09%
2024/04/10	22	23.77	0	0.00	24.00	22	1,086	2.03%
2024/04/01	0	23.30	0	0.00	23.30	0	994	0.00%
2024/03/29	0	0.00	0.2	23.25	23.15	-0.2	986	-0.02%
2024/03/28	0.3	23.45	0	0.00	23.30	0.3	974	0.03%
2024/03/27	0.1	23.40	0	0.00	23.55	0.1	971	0.01%
2024/03/26	0.1	23.23	0	0.00	23.30	0.1	960	0.01%
2024/03/25	0	23.05	0	0.00	23.05	0	943	0.00%
2024/03/22	0	0.00	7	23.15	23.10	-7	940	-0.75%
2024/03/18	3.1	22.70	6	22.80	22.95	-2.9	906	-0.32%
2024/03/08	8.1	22.56	0	0.00	22.45	8.1	858	0.94%
2024/03/07	0.1	22.75	0	0.00	22.80	0.1	829	0.01%
2024/03/06	0.2	22.77	0	0.00	22.70	0.2	809	0.02%
2024/03/05	0.2	22.93	0	0.00	22.70	0.2	800	0.02%
2024/03/01	4.1	22.90	0	0.00	22.85	4.1	788	0.52%
2024/02/27	0.1	22.80	10	22.80	22.80	-9.9	775	-1.28%
2024/02/21	1	23.35	0	0.00	23.45	1	740	0.14%
2024/02/20	5	23.70	0	0.00	23.35	5	723	0.69%
2024/02/19	5	23.40	0	0.00	23.45	5	690	0.72%
2024/02/15	0	0.00	10	22.50	22.50	-10	656	-1.52%
2024/01/29	4	22.53	0	0.00	22.50	4	623	0.64%
2024/01/26	0.1	22.50	0	0.00	22.40	0.1	612	0.01%
2024/01/25	1	22.20	0	0.00	22.30	1	605	0.17%
2024/01/24	5	22.38	0	0.00	22.40	5	595	0.84%
2024/01/22	2	22.35	0	0.00	22.15	2	583	0.34%
2024/01/18	1	22.55	0	0.00	22.30	1	560	0.18%
2024/01/17	0.2	22.58	0	0.00	22.45	0.2	549	0.03%
2024/01/16	0	0.00	92	23.10	22.95	-92	527	-17.44%
2024/01/15	0.2	23.55	0	0.00	23.55	0.2	519	0.03%
2024/01/10	2	23.80	0	0.00	23.75	2	577	0.35%
2024/01/09	0	0.00	110	24.04	23.95	-110	584	-18.83%	大賣/鉅額交易
2024/01/03	11	24.10	0	0.00	24.10	11	602	1.83%
2023/12/29	0	0.00	1	24.25	24.10	-1	594	-0.17%
2023/12/18	15.2	24.45	1	24.45	24.30	14.2	603	2.35%
2023/12/15	0.2	24.10	0	0.00	24.50	0.2	597	0.03%
2023/12/14	1.1	24.00	0	0.00	23.90	1.1	585	0.18%
2023/12/13	0	23.70	0	0.00	23.60	0	588	0.00%
2023/12/07	1	23.80	0	0.00	23.90	1	625	0.16%
2023/12/06	9	23.95	0	0.00	23.80	9	621	1.45%
2023/12/05	11	23.95	0	0.00	23.95	11	612	1.80%
2023/12/04	1	24.10	0.4	24.35	24.35	0.6	608	0.09%
2023/11/30	1	24.05	0	0.00	24.00	1	610	0.16%
2023/11/29	1	24.35	0	0.00	24.15	1	627	0.16%
2023/11/24	0.4	24.25	0	0.00	24.25	0.4	651	0.06%
2023/11/22	0	0.00	1	24.25	24.35	-1	649	-0.15%
2023/11/17	0.1	24.10	0	0.00	24.20	0.1	652	0.01%
2023/11/16	0.1	23.95	0	0.00	24.20	0.1	647	0.02%
2023/11/15	0	0.00	22	23.84	24.10	-22	642	-3.43%
2023/11/09	0	0.00	1	23.55	23.55	-1	659	-0.15%
2023/11/08	0.2	23.40	0	0.00	23.45	0.2	676	0.02%
2023/11/07	0.2	23.30	0	0.00	23.20	0.2	679	0.03%
2023/11/06	0.3	23.40	0	0.00	23.30	0.3	692	0.04%
2023/11/03	0.4	23.13	0	0.00	23.10	0.4	707	0.05%
2023/10/23	2	22.98	0	0.00	22.85	2	834	0.24%
2023/10/17	0	0.00	0	24.10	23.65	0	795	-0.01%
2023/10/12	0.2	23.84	0	0.00	24.05	0.2	801	0.02%
2023/10/05	0.1	23.20	0	0.00	23.35	0.1	807	0.01%
2023/10/04	30	23.29	0	0.00	23.25	30	821	3.65%
2023/10/03	1	23.60	0	0.00	23.80	1	819	0.12%
2023/09/27	20.1	23.65	0	0.00	23.60	20.1	854	2.35%
2023/09/21	10	24.10	0	0.00	24.10	10	887	1.13%
2023/09/12	25	24.20	0	0.00	24.25	25	971	2.57%
2023/09/08	0.1	24.35	0	0.00	24.30	0.1	986	0.01%
2023/09/05	0	0.00	10	24.95	24.75	-10	1,000	-1.00%
2023/08/31	1	23.60	0	0.00	23.55	1	978	0.10%
2023/08/30	2	23.50	0	0.00	23.65	2	1,009	0.20%
2023/08/25	1	23.45	0	0.00	23.45	1	1,124	0.09%
2023/08/23	2	23.35	4	23.30	23.30	-2	1,219	-0.16%
2023/08/18	1	23.25	0	0.00	23.40	1	1,341	0.07%
2023/08/17	2.1	23.20	10	23.15	23.15	-7.9	1,357	-0.58%
2023/08/16	0.1	23.45	2	23.35	23.40	-1.9	1,363	-0.14%
2023/08/15	3	23.53	0	0.00	23.50	3	1,361	0.22%
2023/08/14	1.1	23.63	5	23.85	23.65	-3.9	1,370	-0.28%
2023/08/09	2	24.18	0	0.00	24.10	2	1,370	0.15%
2023/08/08	15	24.35	0	0.00	24.35	15	1,370	1.09%
2023/08/07	0	24.65	0	0.00	24.65	0	1,388	0.00%
2023/08/02	31	25.25	0	0.00	25.00	31	1,370	2.26%
2023/08/01	0	0.00	5	25.15	25.10	-5	1,364	-0.37%
2023/07/31	0	0.00	3	25.37	25.10	-3	1,377	-0.22%
2023/07/28	3	25.20	0	0.00	25.25	3	1,383	0.22%
2023/07/27	1	24.90	1	24.95	25.15	0	1,383	0.00%
2023/07/26	0.1	24.90	0	0.00	24.80	0.1	1,393	0.01%
2023/07/25	1	24.80	0.2	26.95	24.85	0.8	1,392	0.05%
2023/07/24	2	24.85	20	24.85	24.85	-18	1,406	-1.28%
2023/07/19	2	25.13	0.1	25.15	25.00	1.9	1,402	0.13%
2023/07/18	1	25.20	0	0.00	25.20	1	1,410	0.07%
2023/07/17	20.1	25.35	4	25.35	25.45	16.1	1,428	1.12%
2023/07/14	72.1	25.35	0	0.00	25.25	72.1	1,427	5.05%
2023/07/10	0.5	25.28	70	25.27	25.15	-69.5	1,413	-4.92%
2023/07/06	0.2	25.50	0	0.00	25.25	0.2	1,397	0.01%
2023/07/04	1	25.65	0	0.00	25.65	1	1,369	0.07%
2023/07/03	30	25.85	0	0.00	25.80	30	1,365	2.20%
2023/06/29	35	25.78	0	0.00	25.60	35	1,363	2.57%
2023/06/28	50.3	26.75	0	0.00	26.70	50.3	1,352	3.72%
2023/06/27	0.2	26.70	0	0.00	26.75	0.2	1,343	0.01%
2023/06/19	4	26.71	0	0.00	26.70	4	1,327	0.30%
2023/06/16	0.5	26.80	5	26.90	26.90	-4.5	1,306	-0.34%
2023/06/15	0	0.00	2.1	26.29	26.25	-2.1	1,272	-0.16%
2023/06/09	0	0.00	4	26.14	26.15	-4	1,472	-0.27%
2023/06/07	0	0.00	2	26.15	26.15	-2	1,607	-0.12%
2023/06/06	5	26.10	0.2	26.10	26.05	4.8	1,609	0.30%
2023/06/05	0.1	26.10	1	26.15	26.05	-0.9	1,613	-0.06%
2023/06/02	2	25.53	0	0.00	25.65	2	1,593	0.13%
2023/06/01	1.1	25.51	0	0.00	25.55	1.1	1,578	0.07%
2023/05/31	2	25.35	0	0.00	25.50	2	1,557	0.13%
2023/05/30	29	25.48	0	0.00	25.40	29	1,523	1.90%
2023/05/29	0.1	25.90	0	0.00	25.80	0.1	1,485	0.01%
2023/05/26	4	25.91	0	0.00	25.95	4	1,457	0.27%
2023/05/25	2	26.18	0.2	26.10	26.10	1.8	1,426	0.13%
2023/05/24	0	0.00	8	26.35	26.50	-8	1,392	-0.57%
2023/05/22	1	26.55	0	0.00	26.55	1	1,354	0.07%
2023/05/18	1	26.65	0	0.00	26.50	1	1,381	0.07%
2023/05/16	3.1	26.60	0	0.00	26.65	3.1	1,363	0.23%
2023/05/15	0.1	26.35	0	0.00	26.35	0.1	1,361	0.01%
2023/05/12	1	26.75	0	0.00	26.30	1	1,374	0.07%
2023/05/11	1	26.75	0	0.00	26.45	1	1,392	0.07%
2023/05/10	0.2	26.90	0	0.00	26.90	0.2	1,414	0.01%
2023/05/05	1	27.30	0	0.00	27.15	1	1,639	0.06%
2023/05/03	0	0.00	0.1	27.70	27.60	-0.1	1,645	0.00%
2023/04/24	0.1	27.75	0	0.00	27.75	0.1	1,628	0.00%
2023/04/19	0	0.00	0	28.10	28.00	0	1,608	0.00%
2023/04/18	1	28.20	0	0.00	28.05	1	1,623	0.06%
2023/04/13	0	0.00	1	28.20	28.20	-1	1,621	-0.06%
2023/03/30	1	28.40	1	28.30	28.35	0	1,624	0.00%
2023/03/29	2	28.33	0	0.00	28.30	2	1,617	0.12%
2023/03/28	1	28.05	0	0.00	28.10	1	1,622	0.06%
2023/03/17	0	0.00	4	28.65	28.15	-4	1,651	-0.24%
2023/03/14	2	27.05	0	0.00	27.30	2	1,499	0.13%
2023/03/13	1	27.00	0	0.00	27.45	1	1,502	0.07%
2023/03/10	3	27.90	0	0.00	27.85	3	1,449	0.21%
2023/03/06	0.1	29.25	0	0.00	29.35	0.1	1,362	0.00%
2023/03/01	1	28.65	0	0.00	28.75	1	1,325	0.08%
2023/02/22	2	28.90	0	0.00	29.10	2	1,279	0.16%
2023/02/15	0	29.40	0	0.00	29.25	0	1,247	0.00%
2023/02/14	0	29.05	0	0.00	29.45	0	1,250	0.00%
2023/02/13	0	28.70	0	0.00	28.80	0	1,248	0.00%
2023/02/08	0	0.00	1	30.00	29.75	-1	1,215	-0.08%
2023/02/03	0	0.00	2	29.00	29.60	-2	1,007	-0.20%
2023/01/10	0	0.00	2	27.35	27.40	-2	933	-0.21%
2023/01/09	0	0.00	6	27.75	27.80	-6	926	-0.65%
2023/01/04	0	0.00	1	27.40	27.50	-1	923	-0.11%
2023/01/03	0	0.00	5	27.30	27.25	-5	935	-0.53%
2022/12/27	1	27.20	0	0.00	27.20	1	936	0.11%
2022/12/23	0	0.00	1	26.90	26.95	-1	948	-0.11%
2022/12/14	0	0.00	2	28.10	28.00	-2	982	-0.20%
2022/11/24	1	26.60	0	0.00	26.65	1	864	0.12%
2022/11/21	1	26.60	0	0.00	26.50	1	890	0.11%
2022/11/18	1	27.05	0	0.00	26.70	1	909	0.11%
2022/11/03	2	26.80	0	0.00	26.75	2	912	0.22%
2022/10/20	0	0.00	1	27.10	27.20	-1	1,023	-0.10%
2022/10/14	1	26.25	0	0.00	26.60	1	978	0.10%
2022/09/21	0	0.00	2	27.65	27.30	-2	1,418	-0.14%
2022/08/31	1	28.20	0	0.00	28.20	1	1,728	0.06%
2022/08/29	2	28.45	0	0.00	28.40	2	1,721	0.12%
2022/08/26	0	0.00	4	29.13	28.90	-4	1,715	-0.23%
2022/08/16	0	0.00	2	28.40	28.25	-2	1,725	-0.12%
2022/08/11	0	0.00	1	27.80	27.60	-1	1,720	-0.06%
2022/08/05	0	0.00	3	26.58	26.75	-3	1,727	-0.17%
2022/08/02	1	26.10	0	0.00	26.35	1	1,776	0.06%
2022/08/01	1	26.35	0	0.00	26.30	1	1,811	0.06%
2022/07/29	1	25.75	0	0.00	25.85	1	1,815	0.06%
2022/07/28	1	25.40	4	25.45	25.45	-3	1,807	-0.17%
2022/07/27	2	25.25	0	0.00	25.40	2	1,812	0.11%
2022/07/25	3	25.50	0	0.00	25.50	3	1,807	0.17%
2022/07/22	3	25.45	0	0.00	25.35	3	1,816	0.17%
2022/07/21	0	0.00	1	25.30	25.50	-1	1,833	-0.05%
2022/07/20	2	25.40	0	0.00	25.05	2	1,841	0.11%
2022/07/19	7	25.34	2	25.50	25.35	5	1,840	0.27%
2022/07/18	1	28.10	11	27.63	28.10	-10	1,766	-0.57%
2022/07/15	0	0.00	3	26.95	27.00	-3	1,710	-0.18%
2022/07/14	2	27.00	2	27.05	27.00	0	1,724	0.00%
2022/07/13	5	26.84	0	0.00	26.80	5	1,730	0.29%
2022/07/12	6	26.95	0	0.00	26.65	6	1,762	0.34%
2022/07/11	5	27.90	0	0.00	27.95	5	1,728	0.29%
2022/07/08	4	28.65	0	0.00	28.30	4	1,733	0.23%
2022/07/06	0	0.00	2	29.00	28.25	-2	1,774	-0.11%
2022/06/30	0	0.00	1	29.85	29.65	-1	1,874	-0.05%
2022/06/27	0	0.00	2	31.55	31.30	-2	1,868	-0.11%
2022/06/24	0	0.00	1	30.95	31.35	-1	1,867	-0.05%
2022/06/22	5	31.35	0	0.00	30.95	5	1,867	0.27%
2022/06/21	0	0.00	6	31.68	31.95	-6	1,846	-0.32%
2022/06/20	4	30.43	6	30.88	30.40	-2	1,819	-0.11%
2022/06/17	2	30.93	6	30.90	31.20	-4	1,817	-0.22%
2022/06/16	4	31.55	4	31.64	31.20	0	1,813	0.00%
2022/06/10	0	0.00	1	30.90	30.80	-1	1,933	-0.05%
2022/06/07	1	30.50	0	0.00	30.45	1	2,014	0.05%
2022/06/06	2	30.53	1.1	30.60	30.60	0.9	2,061	0.05%
2022/06/02	3	30.38	1	30.65	30.55	2	2,134	0.09%
2022/06/01	1	30.15	0	0.00	30.15	1	2,217	0.05%
2022/05/31	1	30.20	0	0.00	29.90	1	2,267	0.04%
2022/05/26	1	30.00	0	0.00	29.90	1	2,368	0.04%
2022/05/25	1	30.00	0	0.00	30.15	1	2,404	0.04%
2022/05/24	1	29.85	0	0.00	29.80	1	2,459	0.04%
2022/05/23	1	30.20	0	0.00	30.10	1	2,468	0.04%
2022/05/20	1.1	30.00	0	0.00	29.95	1.1	2,550	0.04%
2022/05/19	0	0.00	15	29.35	29.65	-15	2,629	-0.57%
2022/05/18	1	30.25	20	29.85	30.20	-19	2,731	-0.70%
2022/05/17	20	29.50	1	29.50	29.60	19	2,776	0.68%
2022/05/13	0	0.00	5	29.20	29.25	-5	2,841	-0.18%
2022/05/11	6	28.96	0	0.00	29.00	6	2,876	0.21%
2022/05/10	1	29.45	0	0.00	29.80	1	2,895	0.03%
2022/05/09	8	29.75	4	29.78	29.65	4	2,956	0.14%
2022/05/06	13	31.27	0	0.00	31.20	13	2,934	0.44%
2022/05/03	0	0.00	5	31.75	32.10	-5	3,104	-0.16%
2022/04/27	5.4	31.29	0	0.00	31.20	5.4	3,288	0.17%
2022/04/25	0	0.00	0	32.25	31.60	0	3,323	0.00%
2022/04/21	1	33.20	20	33.25	33.20	-19	3,361	-0.57%
2022/04/20	1	32.65	13	32.80	33.00	-12	3,381	-0.35%
2022/04/19	2	31.75	1	32.15	32.25	1	3,375	0.03%
2022/04/18	18	31.52	0	0.00	31.30	18	3,385	0.53%
2022/04/15	7	32.68	0	0.00	32.50	7	3,484	0.20%
2022/04/14	1	33.20	0	0.00	33.05	1	3,565	0.03%
2022/04/13	14	33.11	0	0.00	32.95	14	3,656	0.38%
2022/04/12	1	32.40	6	32.63	32.85	-5	3,744	-0.13%
2022/04/11	2	33.38	0	0.00	32.75	2	3,819	0.05%
2022/04/08	8	33.18	4	33.21	33.10	4	3,918	0.10%
2022/04/07	16	33.59	0	0.00	33.25	16	4,113	0.39%
2022/04/06	6	34.15	0	0.00	34.15	6	4,533	0.13%
2022/03/31	0	0.00	1	34.75	34.90	-1	4,659	-0.02%
2022/03/30	0	0.00	8	34.71	34.80	-8	4,819	-0.17%
2022/03/29	2	34.48	0	0.00	34.35	2	4,963	0.04%
2022/03/28	10	34.40	0	0.00	34.85	10	5,183	0.19%
2022/03/25	0	0.00	27	34.50	34.55	-27	6,292	-0.43%
2022/03/23	6	34.53	0.1	34.70	34.50	5.9	7,378	0.08%
2022/03/21	5	34.25	0	0.00	34.35	5	7,692	0.06%
2022/03/18	6	34.43	3.6	34.33	34.10	2.4	7,730	0.03%
2022/03/17	48.3	34.42	25	34.48	34.60	23.3	7,738	0.30%
2022/03/16	1	33.50	5	34.23	33.90	-4	7,717	-0.05%
2022/03/15	6	33.69	0	0.00	33.60	6	7,725	0.08%
2022/03/14	0	0.00	10	34.70	34.45	-10	7,762	-0.13%
2022/03/10	13	34.18	0	0.00	34.20	13	7,918	0.16%
2022/03/09	0	0.00	5	34.05	33.85	-5	7,905	-0.06%
2022/03/08	0	0.00	2	33.08	32.80	-2	7,891	-0.03%
2022/03/07	9.2	33.75	1	33.90	33.65	8.2	7,848	0.10%
2022/03/04	0	0.00	2	35.10	35.00	-2	7,787	-0.03%
2022/03/03	3	35.38	1	35.40	35.40	2	7,778	0.03%
2022/03/02	4	35.15	0	0.00	35.15	4	7,793	0.05%
2022/03/01	1	35.75	5	36.05	35.65	-4	7,769	-0.05%
2022/02/25	6	35.38	0	0.00	35.20	6	7,762	0.08%
2022/02/24	0.3	35.80	0	0.00	35.20	0.3	7,744	0.00%
2022/02/21	0	0.00	13	35.55	36.05	-13	7,652	-0.17%
2022/02/18	21	35.89	23	36.16	35.85	-2	7,626	-0.03%
2022/02/17	15	36.90	6	37.03	36.60	9	7,579	0.12%
2022/02/16	2	37.15	14	37.63	37.15	-12	7,607	-0.16%
2022/02/15	24	37.23	21	37.40	37.25	3	7,691	0.04%
2022/02/14	14	37.89	0	0.00	37.45	14	7,768	0.18%
2022/02/11	14	38.59	5	38.95	38.60	9	7,823	0.12%
2022/02/10	0	0.00	1	38.85	38.75	-1	7,883	-0.01%
2022/02/09	1	38.85	9	38.64	39.30	-8	7,906	-0.10%
2022/02/08	4	37.78	0	0.00	38.00	4	7,954	0.05%
2022/02/07	20.1	37.48	25	37.93	37.70	-4.9	7,959	-0.06%
2022/01/26	5	37.30	0	0.00	37.10	5	7,933	0.06%
2022/01/24	10	37.25	11	37.73	38.55	-1	7,861	-0.01%
2022/01/21	1	38.15	5	38.65	38.00	-4	7,866	-0.05%
2022/01/20	0	0.00	1	38.50	38.65	-1	7,824	-0.01%
2022/01/17	0	0.00	4	37.25	37.55	-4	7,741	-0.05%
2022/01/14	1.5	36.95	0	0.00	36.90	1.5	7,750	0.02%
2022/01/12	0	0.00	4	38.60	38.35	-4	7,810	-0.05%
2022/01/11	1	38.20	1	38.35	37.80	0	7,822	0.00%
2022/01/10	9	38.34	0	0.00	38.15	9	7,895	0.11%
2022/01/07	4	38.88	11	39.51	39.70	-7	7,741	-0.09%
2022/01/06	13	39.07	17	39.46	39.15	-4	7,681	-0.05%
2022/01/05	3	38.95	5	38.95	38.80	-2	7,592	-0.03%
2022/01/04	13	39.38	6	40.00	39.30	7	7,498	0.09%
2022/01/03	6	40.84	48	40.51	40.05	-42	7,440	-0.56%
2021/12/30	9	40.64	21	41.96	40.40	-12	7,362	-0.16%
2021/12/29	57	42.13	32	42.12	42.05	25	7,150	0.35%
2021/12/28	1	41.35	2	40.95	41.30	-1	6,705	-0.01%
2021/12/27	50	41.38	5	41.15	41.25	45	6,676	0.67%
2021/12/24	4	40.68	14	40.67	40.50	-10	6,601	-0.15%
2021/12/23	25	41.66	16.2	41.64	41.55	8.8	6,458	0.14%
2021/12/22	16	41.82	17	41.55	41.55	-1	6,345	-0.02%
2021/12/21	99	41.46	94	41.55	42.95	5	6,141	0.08%
2021/12/20	19	40.17	25.2	40.46	41.80	-6.2	5,051	-0.12%
2021/12/17	20	37.41	35	37.97	38.00	-15	4,349	-0.34%
2021/12/16	5	35.86	17	36.39	36.65	-12	3,951	-0.30%
2021/12/15	1	35.00	5	34.96	34.90	-4	3,727	-0.11%
2021/12/14	0	0.00	1	34.85	34.85	-1	3,665	-0.03%
2021/12/10	1	34.80	0	0.00	34.30	1	3,654	0.03%
2021/12/08	5	35.00	0.4	35.00	34.70	4.6	3,563	0.13%
2021/12/03	0	0.00	2	32.95	32.85	-2	3,329	-0.06%
2021/12/02	2	32.90	1	32.70	32.70	1	3,335	0.03%
2021/12/01	10	32.60	0	0.00	32.70	10	3,324	0.30%
2021/11/30	10	32.65	0	0.00	32.75	10	3,300	0.30%
2021/11/25	1	33.20	7	33.07	33.10	-6	3,252	-0.18%
2021/11/24	4	32.60	4	32.80	32.90	0	3,237	0.00%
2021/11/18	0	0.00	6	32.57	32.60	-6	3,277	-0.18%
2021/11/16	0	0.00	6	32.73	32.95	-6	3,260	-0.18%
2021/11/15	0	0.00	1	32.60	32.95	-1	3,218	-0.03%
2021/11/12	6	32.53	0	0.00	32.50	6	3,164	0.19%
2021/11/11	5	31.60	0	0.00	31.50	5	3,062	0.16%
2021/11/08	0	0.00	10	32.45	32.35	-10	2,868	-0.35%
2021/11/05	37	32.29	79	32.33	31.85	-42	2,822	-1.49%
2021/11/03	0	0.00	2	31.70	31.95	-2	2,724	-0.07%
2021/11/02	2	31.65	0	0.00	31.35	2	2,757	0.07%
2021/11/01	0	0.00	8	31.86	31.50	-8	2,780	-0.29%
2021/10/29	50	32.22	1	32.20	32.05	49	2,827	1.73%
2021/10/28	0	0.00	6	31.30	31.30	-6	2,768	-0.22%
2021/10/27	5	30.70	3	30.85	30.75	2	2,800	0.07%
2021/10/22	0	0.00	1	31.25	30.80	-1	2,858	-0.03%
2021/10/21	5	32.03	54	31.98	31.50	-49	2,843	-1.72%
2021/10/20	19	31.56	0	0.00	31.25	19	2,778	0.68%
2021/10/19	35	31.08	1	31.00	30.80	34	2,829	1.20%
2021/10/18	15	31.05	18	31.10	31.05	-3	2,806	-0.11%
2021/10/13	4	30.18	0	0.00	30.00	4	2,855	0.14%
2021/10/12	1	30.40	2	30.25	29.95	-1	2,881	-0.03%
2021/10/08	0	0.00	2	30.40	30.35	-2	2,948	-0.07%
2021/10/06	0	0.00	2	30.15	29.25	-2	3,174	-0.06%
2021/10/04	0	0.00	2	29.50	29.50	-2	3,217	-0.06%
2021/10/01	1	30.65	0	0.00	30.20	1	3,246	0.03%
2021/09/30	2	31.60	0	0.00	31.45	2	3,302	0.06%
2021/09/29	0	0.00	5	31.65	31.35	-5	3,338	-0.15%
2021/09/28	0	0.00	3	31.58	31.65	-3	3,386	-0.09%
2021/09/27	1	31.45	3	31.45	31.45	-2	3,594	-0.06%
2021/09/24	5	30.90	1	31.20	30.85	4	3,893	0.10%
2021/09/17	0	0.00	157	30.91	30.50	-157	4,317	-3.64%	大賣/鉅額交易
2021/09/16	2	31.25	0	0.00	31.35	2	4,325	0.05%
2021/09/15	2	30.70	0	0.00	30.30	2	4,343	0.05%
2021/09/13	0	0.00	1	30.30	30.30	-1	4,747	-0.02%
2021/09/07	0	0.00	1	29.75	29.70	-1	5,147	-0.02%
2021/09/06	0	0.00	0	29.85	29.70	0	5,202	0.00%
2021/08/30	0	0.00	4	30.84	31.00	-4	6,197	-0.06%
2021/08/26	0	0.00	1	30.75	30.60	-1	7,339	-0.01%
2021/08/25	3	31.10	0	0.00	31.15	3	7,737	0.04%
2021/08/24	2	31.15	2	31.20	31.50	0	7,949	0.00%
2021/08/20	0	0.00	3	30.00	29.90	-3	8,304	-0.04%
2021/08/12	0	0.00	2	32.20	32.20	-2	9,393	-0.02%
2021/08/11	0	0.00	4	31.45	31.50	-4	9,614	-0.04%
2021/08/06	0	0.00	1	31.60	31.90	-1	10,415	-0.01%
2021/08/04	8	31.33	0	0.00	31.50	8	11,079	0.07%
2021/07/30	4	30.60	7	30.41	30.30	-3	12,809	-0.02%
2021/07/29	7	30.55	9	30.79	30.85	-2	14,607	-0.01%
2021/07/28	2	30.50	0	0.00	30.50	2	15,233	0.01%
2021/07/27	3	30.85	0	0.00	30.60	3	15,898	0.02%
2021/07/26	8	31.21	0	0.00	31.15	8	16,525	0.05%
2021/07/23	5	31.35	6	31.53	31.80	-1	17,193	-0.01%
2021/07/22	1	30.70	3	31.10	30.70	-2	17,646	-0.01%
2021/07/21	0	0.00	5	30.69	30.65	-5	17,917	-0.03%
2021/07/20	2	31.55	0	0.00	31.10	2	17,962	0.01%
2021/07/19	3	31.97	3	31.95	31.95	0	18,100	0.00%
2021/07/15	10	31.55	0	0.00	32.00	10	18,653	0.05%
2021/07/13	10	31.90	2	32.10	31.85	8	19,229	0.04%
2021/07/12	1	33.70	1	33.90	33.65	0	19,827	0.00%
2021/07/09	1	33.45	0	0.00	33.60	1	20,475	0.00%
2021/07/08	0	0.00	9	33.62	34.00	-9	20,639	-0.04%
2021/07/07	1	33.45	5	33.48	33.45	-4	20,908	-0.02%
2021/07/06	4	34.30	2	34.50	34.10	2	21,046	0.01%
2021/07/05	5	34.40	5	34.13	34.15	0	21,137	0.00%
2021/07/02	4	35.51	7	35.61	34.25	-3	21,137	-0.01%
2021/07/01	16	37.00	10	36.25	35.40	6	20,978	0.03%
2021/06/30	0	0.00	17	35.78	35.95	-17	20,736	-0.08%
2021/06/29	2	36.23	12	36.13	36.00	-10	20,665	-0.05%
2021/06/28	5	35.90	14	35.94	35.70	-9	20,600	-0.04%
2021/06/25	1	34.95	4	34.99	34.90	-3	20,392	-0.01%
2021/06/24	0	0.00	2	35.10	35.20	-2	20,419	-0.01%
2021/06/23	2	34.90	0	0.00	34.90	2	20,381	0.01%
2021/06/22	14	35.36	14	35.05	34.80	0	20,363	0.00%
2021/06/21	2	33.10	12	32.99	33.10	-10	20,081	-0.05%
2021/06/17	0	0.00	2	35.45	35.50	-2	19,874	-0.01%
2021/06/15	6	34.58	10	34.30	34.95	-4	19,859	-0.02%
2021/06/11	10	34.55	15	34.83	34.75	-5	19,839	-0.03%
2021/06/10	2	34.63	2	33.98	34.40	0	19,875	0.00%
2021/06/09	3	35.13	5	34.93	34.75	-2	19,765	-0.01%
2021/06/08	6	35.43	22	35.08	35.60	-16	19,769	-0.08%
2021/06/07	27	36.13	30	35.91	34.45	-3	19,585	-0.02%
2021/06/04	36	35.82	55.3	36.11	35.75	-19.3	19,347	-0.10%
2021/06/03	65.3	34.23	12	33.85	34.60	53.3	18,887	0.28%
2021/06/02	10	31.92	8	31.68	32.60	2	18,517	0.01%
2021/06/01	10	30.39	4	30.48	30.40	6	18,543	0.03%
2021/05/31	1	31.55	12	31.57	31.05	-11	18,535	-0.06%
2021/05/28	9.3	30.71	21	30.53	30.70	-11.7	18,463	-0.06%
2021/05/27	24	30.07	8	30.05	29.80	16	18,434	0.09%
2021/05/26	6.2	30.23	8	29.85	30.20	-1.9	18,487	-0.01%
2021/05/25	5	29.60	6	29.31	29.40	-1	18,401	-0.01%
2021/05/24	1	29.15	18	29.36	29.20	-17	18,168	-0.09%
2021/05/21	5	29.61	49	29.05	29.95	-44	18,022	-0.24%
2021/05/20	42	29.52	1	30.25	29.00	41	18,107	0.23%
2021/05/19	4	29.88	5	30.47	30.30	-1	18,188	-0.01%
2021/05/18	1	29.00	16	28.94	29.40	-15	18,349	-0.08%
2021/05/17	14	27.11	48	27.97	27.35	-34	18,188	-0.19%
2021/05/14	20	28.89	15	29.25	29.20	5	17,977	0.03%
2021/05/13	13	30.40	38	29.78	29.70	-25	17,710	-0.14%
2021/05/12	44	34.71	4	33.49	32.95	40	17,292	0.23%
2021/05/11	45	36.65	105	37.65	36.60	-60	17,010	-0.35%	大賣/
2021/05/10	86	37.76	52	37.53	37.55	34	16,568	0.21%
2021/05/07	78	37.07	66	36.18	36.85	12	15,955	0.08%
2021/05/06	359	38.23	349	38.78	37.50	10	15,245	0.07%	大買/大賣/
2021/05/05	32	36.07	155	36.44	36.75	-123	13,431	-0.92%	大賣/鉅額交易
2021/05/04	66	35.09	80	34.19	33.60	-14	12,814	-0.11%
2021/05/03	191	36.57	57	36.88	35.10	134	12,123	1.11%	大買/鉅額交易
2021/04/29	76	36.61	79	37.29	36.10	-3	11,486	-0.03%
2021/04/28	67.1	35.74	29	34.87	35.15	38.1	10,803	0.35%
2021/04/27	5	33.24	97	33.29	33.50	-92	10,301	-0.89%
2021/04/26	3	31.95	2	31.83	32.05	1	10,018	0.01%
2021/04/23	41	31.22	4	30.95	31.30	37	9,909	0.37%
2021/04/22	8	32.77	23	33.35	32.25	-15	9,761	-0.15%
2021/04/21	8	32.05	8	31.39	32.05	0	9,331	0.00%
2021/04/20	85	33.24	40	33.33	31.95	45	9,117	0.49%
2021/04/19	18	32.78	75	33.11	32.90	-57	8,733	-0.65%
2021/04/16	186	31.90	77	32.12	32.15	109	8,371	1.30%	大買/鉅額交易
2021/04/15	28	31.43	49	31.56	31.90	-21	7,622	-0.28%
2021/04/14	14	29.19	13	28.94	29.00	1	6,970	0.01%
2021/04/13	12	29.60	8	30.51	28.55	4	6,908	0.06%
2021/04/12	13	29.26	3	29.48	29.60	10	6,627	0.15%
2021/04/09	5	28.15	2	28.18	28.05	3	6,473	0.05%
2021/04/08	1	28.85	4	28.98	28.95	-3	6,338	-0.05%
2021/04/06	0	0.00	5	28.38	28.80	-5	6,217	-0.08%
2021/03/31	1	27.95	0	0.00	28.30	1	6,131	0.02%
2021/03/30	20	28.60	0	0.00	28.20	20	6,065	0.33%
2021/03/29	1	28.45	4	28.20	28.40	-3	6,068	-0.05%
2021/03/26	4	27.98	0	0.00	27.90	4	6,077	0.07%
2021/03/25	0	0.00	3.4	27.89	28.05	-3.4	6,175	-0.06%
2021/03/24	2	27.15	0	0.00	27.05	2	6,118	0.03%
2021/03/22	4	27.28	1	27.10	27.40	3	6,102	0.05%
2021/03/19	6	26.95	17	27.16	26.75	-11	6,115	-0.18%
2021/03/18	0	0.00	1	27.60	27.60	-1	6,037	-0.02%
2021/03/17	0	28.05	0	0.00	27.80	0	6,012	0.00%
2021/03/16	0.1	28.20	10	28.13	28.10	-9.9	6,002	-0.16%
2021/03/15	3.1	29.64	0	0.00	29.10	3.1	5,992	0.05%
2021/03/12	0	0.00	8	29.38	29.45	-8	5,911	-0.14%
2021/03/11	2	28.85	6	28.68	28.60	-4	5,824	-0.07%
2021/03/10	1	28.51	2	28.60	28.80	-1	5,809	-0.02%
2021/03/09	2	29.30	11	29.04	29.25	-9	5,727	-0.16%
2021/03/08	12	28.52	3	28.52	28.65	9	5,635	0.16%
2021/03/05	12	28.96	4	28.99	28.70	8	5,502	0.15%
2021/03/04	2	27.80	3	27.93	28.05	-1	5,106	-0.02%
2021/03/03	16	27.62	10.4	27.09	27.40	5.7	4,923	0.11%
2021/03/02	0.4	26.60	25	27.28	26.35	-24.7	4,769	-0.52%
2021/02/26	0	0.00	2	27.95	27.50	-2	4,746	-0.04%
2021/02/25	26	27.43	3	27.60	27.35	23	4,651	0.49%
2021/02/24	3	26.42	0	0.00	26.70	3	4,578	0.07%
2021/02/23	14	26.94	11	27.53	27.30	3	4,517	0.07%
2021/02/22	2	25.60	9	25.90	25.75	-7	4,394	-0.16%
2021/02/19	7	25.78	2	26.00	25.95	5	4,277	0.12%
2021/02/18	2	25.05	9	25.75	25.45	-7	4,096	-0.17%
2021/02/17	0	0.00	5	23.95	23.95	-5	3,708	-0.13%
2021/02/05	0	0.00	5	21.80	21.80	-5	3,612	-0.14%
2021/02/03	0	0.00	2	21.10	21.05	-2	3,653	-0.05%
2021/02/02	0	0.00	1	21.20	21.25	-1	3,730	-0.03%
2021/02/01	0	0.00	60	20.95	21.20	-60	3,726	-1.61%
2021/01/29	0	0.00	2	19.90	20.00	-2	3,679	-0.05%
2021/01/26	0	0.00	3	20.30	20.40	-3	3,922	-0.08%
2021/01/22	2	19.70	1	19.85	19.85	1	3,971	0.03%
2021/01/21	0	0.00	10	19.60	19.70	-10	4,016	-0.25%
2021/01/20	20	19.89	5	19.90	19.70	15	4,071	0.37%
2021/01/18	4	19.88	0	0.00	20.15	4	4,409	0.09%
2021/01/15	20	20.58	0	0.00	20.30	20	4,465	0.45%
2021/01/14	5	21.05	9	21.00	21.05	-4	4,514	-0.09%
2021/01/13	5	21.05	0	0.00	21.20	5	4,530	0.11%
2021/01/12	2	20.90	10	21.08	21.10	-8	4,551	-0.18%
2021/01/07	15	21.62	8	21.45	21.70	7	4,707	0.15%
2021/01/06	11	21.09	7	21.21	20.85	4	4,724	0.08%
2021/01/05	10	22.33	11	22.33	22.25	-1	4,694	-0.02%
2021/01/04	0	0.00	8	22.56	22.70	-8	4,759	-0.17%
2020/12/29	0	0.00	24	23.18	23.10	-24	5,498	-0.44%
2020/12/28	1	22.95	0	0.00	22.85	1	5,523	0.02%
2020/12/24	0	0.00	65	23.17	23.15	-65	5,513	-1.18%
2020/12/23	52	22.65	6	22.70	22.70	46	5,526	0.83%
2020/12/22	20	23.64	0	0.00	22.65	20	5,522	0.36%
2020/12/21	3	24.05	3	23.40	24.05	0	5,525	0.00%
2020/12/18	5	22.30	59.1	22.88	22.90	-54.1	5,473	-0.99%
2020/12/17	15	22.25	0	0.00	22.30	15	5,479	0.27%
2020/12/16	1	22.60	2	22.60	22.60	-1	5,504	-0.02%
2020/12/15	5	22.15	0	0.00	22.25	5	5,530	0.09%
2020/12/14	9	22.16	5	22.15	22.60	4	5,498	0.07%
2020/12/11	1	22.15	0	0.00	22.15	1	5,478	0.02%
2020/12/10	21	22.79	0	0.00	22.80	21	5,482	0.38%
2020/12/09	13	22.53	13	22.56	22.55	0	5,504	0.00%
2020/12/07	1	23.30	0	0.00	23.40	1	5,626	0.02%
2020/12/04	0.6	23.25	7	22.94	23.35	-6.4	5,658	-0.11%
2020/12/03	2	22.60	0	0.00	22.65	2	5,635	0.04%
2020/12/02	1	22.90	0	0.00	22.70	1	5,729	0.02%
2020/12/01	0	0.00	5	22.32	22.85	-5	5,707	-0.09%
2020/11/27	5	22.65	0	0.00	22.60	5	5,734	0.09%
2020/11/26	5	22.62	0	0.00	22.65	5	5,721	0.09%
2020/11/25	5	22.20	10	22.55	22.30	-5	5,798	-0.09%
2020/11/24	5	22.06	12	22.18	21.85	-7	5,722	-0.12%
2020/11/23	2	22.00	54	21.90	22.05	-52	5,682	-0.92%
2020/11/20	8	21.89	3	21.80	22.00	5	5,648	0.09%
2020/11/19	10	21.75	118	21.82	21.95	-108	5,621	-1.92%	大賣/鉅額交易
2020/11/18	1	21.00	0	0.00	21.40	1	5,524	0.02%
2020/11/17	0	0.00	2	21.00	21.05	-2	5,525	-0.04%
2020/11/16	2	20.65	3	20.82	20.80	-1	5,564	-0.02%
2020/11/13	4	20.80	0	0.00	20.80	4	5,574	0.07%
2020/11/12	4	20.91	0	0.00	21.00	4	5,558	0.07%
2020/11/11	36	21.14	5	21.05	21.25	31	5,553	0.56%
2020/11/10	1	20.40	2	20.50	20.35	-1	5,446	-0.02%
2020/11/09	0	0.00	8	19.65	19.55	-8	5,363	-0.15%
2020/11/04	7	19.94	21	19.64	19.75	-14	5,244	-0.27%
2020/11/03	1	20.50	0	0.00	20.45	1	5,124	0.02%
2020/11/02	0	0.00	51	20.40	20.30	-51	5,104	-1.00%
2020/10/30	40	20.48	2	20.45	20.25	38	5,073	0.75%
2020/10/29	1	21.10	24	20.66	20.90	-23	5,040	-0.46%
2020/10/28	2	21.10	13	21.18	21.15	-11	4,983	-0.22%
2020/10/27	21	21.43	14	21.40	21.50	7	4,947	0.14%
2020/10/26	21	21.55	5	21.54	22.10	16	4,801	0.33%
2020/10/23	1	21.05	13	20.93	20.85	-12	4,586	-0.26%
2020/10/22	28	20.40	1	20.30	20.00	27	4,538	0.59%
2020/10/21	11	20.85	0	0.00	21.00	11	4,490	0.24%
2020/10/20	10	21.00	20	20.95	20.75	-10	4,498	-0.22%
2020/10/19	23	20.95	3	20.80	20.90	20	4,468	0.45%
2020/10/16	2	20.65	3	20.65	20.25	-1	4,423	-0.02%
2020/10/15	8	20.79	22	20.65	20.55	-14	4,378	-0.32%
2020/10/14	6	21.39	0	0.00	21.45	6	4,292	0.14%
2020/10/13	14	21.40	3	21.25	21.45	11	4,260	0.26%
2020/10/12	1	21.00	23	21.14	21.00	-22	4,170	-0.53%
2020/10/08	17	21.33	29	21.02	20.90	-12	4,063	-0.30%
2020/10/07	33	20.85	27.9	20.62	21.20	5.1	3,866	0.13%
2020/10/06	1	19.35	12	18.99	19.85	-11	3,458	-0.32%
2020/10/05	5	18.30	2	18.28	18.35	3	3,254	0.09%
2020/09/29	0	0.00	2	17.80	17.70	-2	3,224	-0.06%
2020/09/28	5	17.45	0	0.00	17.65	5	3,219	0.16%
2020/09/25	2	17.00	0	0.00	16.95	2	3,212	0.06%
2020/09/24	14	17.02	7	17.25	16.75	7	3,193	0.22%
2020/09/23	4	17.69	5	17.60	17.75	-1	3,118	-0.03%
2020/09/22	21	18.29	14	18.30	18.30	7	3,029	0.23%
2020/09/21	11	19.04	20	18.90	18.90	-9	2,980	-0.30%
2020/09/18	0	0.00	0.3	18.70	18.80	-0.3	2,939	-0.01%
2020/09/16	2	18.40	0	0.00	18.25	2	2,875	0.07%
2020/09/15	6	18.57	3	18.42	18.65	3	2,859	0.10%
2020/09/14	10	18.60	0	0.00	18.40	10	2,835	0.35%
2020/09/11	25	19.01	4	19.19	18.80	21	2,786	0.75%
2020/09/10	9	18.98	3	18.85	19.05	6	2,659	0.23%
2020/09/09	0	0.00	2	18.78	18.85	-2	2,554	-0.08%
2020/09/08	2	18.20	5	18.20	18.30	-3	2,463	-0.12%
2020/09/07	7	18.25	4	18.50	18.00	3	2,454	0.12%
2020/09/04	0	0.00	3	17.57	17.55	-3	2,392	-0.13%
2020/09/03	5	17.70	3	17.75	17.55	2	2,363	0.08%
2020/09/02	2	17.55	2	17.93	17.75	0	2,419	0.00%
2020/09/01	0	0.00	2	17.38	17.50	-2	2,419	-0.08%
2020/08/31	10	17.48	15	17.22	17.55	-5	2,417	-0.21%
2020/08/27	3	16.77	1	16.85	16.80	2	2,379	0.08%
2020/08/26	0	0.00	6	17.00	17.05	-6	2,376	-0.25%
2020/08/25	0	0.00	1	17.10	17.00	-1	2,386	-0.04%
2020/08/24	2	16.85	0	0.00	16.70	2	2,397	0.08%
2020/08/21	0	0.00	11	16.45	16.90	-11	2,395	-0.46%
2020/08/20	37	16.48	1	16.30	16.00	36	2,383	1.51%
2020/08/19	12	17.01	2	17.08	16.95	10	2,313	0.43%
2020/08/18	4	16.79	1	16.95	17.00	3	2,279	0.13%
2020/08/17	0	0.00	5	16.92	16.95	-5	2,295	-0.22%
2020/08/14	1	16.50	0	0.00	16.55	1	2,266	0.04%
2020/08/13	8	16.45	0	0.00	16.45	8	2,289	0.35%
2020/08/12	6	16.48	4	16.40	16.55	2	2,382	0.08%
2020/08/11	10	16.48	4	16.50	16.50	6	2,379	0.25%
2020/08/10	6	16.65	2	16.43	16.65	4	2,390	0.17%
2020/08/07	12	16.30	12	16.44	16.20	0	2,368	0.00%
2020/08/06	10	16.08	0	0.00	16.05	10	2,359	0.42%
2020/08/05	8	16.01	0	0.00	16.10	8	2,397	0.33%
2020/08/04	4	16.15	1	15.60	16.20	3	2,456	0.12%
2020/08/03	26	15.32	0	0.00	15.55	26	2,585	1.01%
2020/07/30	4	15.33	0	0.00	15.30	4	2,611	0.15%
2020/07/29	13	15.40	1	15.20	15.50	12	2,615	0.46%
2020/07/28	3	15.00	4	15.15	15.10	-1	2,643	-0.04%
2020/07/27	5	15.62	31	15.77	15.50	-26	2,676	-0.97%
2020/07/20	1	16.75	0	0.00	16.65	1	2,874	0.03%
2020/07/17	14	16.92	5	16.90	16.95	9	2,892	0.31%
2020/07/16	5	17.50	2	17.35	17.40	3	2,929	0.10%
2020/07/14	0	0.00	10	17.13	17.05	-10	2,982	-0.34%
2020/07/13	2	17.25	0	0.00	17.20	2	3,013	0.07%
2020/07/10	1	17.20	9	17.46	17.15	-8	3,044	-0.26%
2020/07/09	7	17.69	0	0.00	17.50	7	3,074	0.23%
2020/07/06	3	17.55	0	0.00	17.55	3	3,300	0.09%
2020/07/03	0	0.00	1	17.45	17.35	-1	3,338	-0.03%
2020/07/02	0	0.00	15	17.20	17.30	-15	3,383	-0.44%
2020/06/30	1	17.10	6	17.15	17.15	-5	3,396	-0.15%
2020/06/29	1	17.00	5	17.00	17.05	-4	3,425	-0.12%
2020/06/24	1	17.30	1	17.25	17.30	0	3,442	0.00%
2020/06/23	2	17.55	2	17.25	17.20	0	3,487	0.00%
2020/06/22	3	17.52	0	0.00	17.50	3	3,491	0.09%
2020/06/19	0	0.00	5	17.50	17.70	-5	3,510	-0.14%
2020/06/12	2	16.85	8	16.79	16.95	-6	3,622	-0.17%
2020/06/11	20	17.60	0	0.00	17.35	20	3,624	0.55%
2020/06/09	15	18.09	13	18.20	18.05	2	3,610	0.06%
2020/06/08	12	17.89	2	18.35	18.65	10	3,549	0.28%
2020/06/05	18	17.55	1	17.60	17.60	17	3,464	0.49%
2020/06/04	5	17.33	4	17.35	17.45	1	3,434	0.03%
2020/06/03	0	0.00	8	17.22	17.20	-8	3,402	-0.24%
2020/06/02	0	0.00	6	16.81	16.85	-6	3,333	-0.18%
2020/05/29	1	16.25	2	16.60	16.25	-1	3,282	-0.03%
2020/05/27	6	16.65	0	0.00	16.70	6	3,230	0.19%
2020/05/26	10	16.64	2	16.63	16.55	8	3,195	0.25%
2020/05/25	5	16.30	8	16.40	16.50	-3	3,178	-0.09%
2020/05/21	5	16.76	0	0.00	16.75	5	3,132	0.16%
2020/05/20	5	16.69	0	0.00	16.60	5	3,109	0.16%
2020/05/19	5	16.76	15	17.13	16.75	-10	3,072	-0.33%
2020/05/18	2	16.25	1	16.35	16.35	1	2,971	0.03%
2020/05/15	1	16.05	0	0.00	16.10	1	2,955	0.03%
2020/05/14	14	16.39	0	0.00	16.20	14	2,924	0.48%
2020/05/12	7	16.68	0	0.00	16.60	7	2,850	0.25%
2020/05/11	20	17.02	7	16.99	17.00	13	2,791	0.47%
2020/05/08	7	16.84	8	17.04	16.80	-1	2,712	-0.04%
2020/05/07	3	15.80	0	0.00	16.10	3	2,564	0.12%
2020/05/06	3	16.03	19	16.11	16.00	-16	2,523	-0.63%
2020/05/05	15	15.98	0	0.00	15.95	15	2,496	0.60%
2020/05/04	2	15.78	0	0.00	15.70	2	2,468	0.08%
2020/04/30	12	16.31	3	16.25	16.25	9	2,429	0.37%
2020/04/29	6	16.17	12	16.21	16.25	-6	2,376	-0.25%
2020/04/28	22	15.79	32	15.80	15.95	-10	2,312	-0.43%
2020/04/27	1	15.30	0	0.00	15.45	1	2,283	0.04%
2020/04/23	2	15.15	0	0.00	15.15	2	2,173	0.09%
2020/04/22	1	14.75	1	14.80	14.85	0	2,062	0.00%
2020/04/21	21	15.31	0	0.00	15.05	21	2,023	1.04%
2020/04/20	1	15.80	2	15.80	15.85	-1	1,944	-0.05%
2020/04/17	6	16.28	2	16.35	16.10	4	1,898	0.21%
2020/04/16	1	16.20	0	0.00	16.30	1	1,847	0.05%
2020/04/15	12	16.55	0	0.00	16.55	12	1,800	0.67%
2020/04/14	5	16.19	0	0.00	16.40	5	1,767	0.28%
2020/04/13	12	16.74	2	16.75	16.30	10	1,730	0.58%
2020/04/10	16	15.82	0	0.00	15.85	16	1,575	1.02%
2020/04/09	1	15.30	0	0.00	15.50	1	1,531	0.07%
2020/04/08	5	15.07	0	0.00	15.35	5	1,460	0.34%
2020/04/06	3	14.50	0	0.00	14.55	3	1,335	0.22%
2020/04/01	3	14.50	0	0.00	14.50	3	1,306	0.23%
2020/03/30	5	14.19	0	0.00	14.20	5	1,267	0.39%
2020/03/27	0	0.00	1	14.30	14.55	-1	1,236	-0.08%
2020/03/26	5	14.20	0	0.00	14.15	5	1,187	0.42%
2020/03/25	1	14.20	0	0.00	14.15	1	1,192	0.08%
2020/03/19	1	14.60	1	14.15	13.55	0	1,057	0.00%
2020/03/18	2	15.45	0	0.00	15.05	2	1,021	0.20%
2020/03/17	0	0.00	1	16.70	15.85	-1	1,027	-0.10%
2020/03/16	3	17.13	0	0.00	17.25	3	1,026	0.29%
2020/03/12	3	19.33	2	19.55	19.10	1	1,037	0.10%
2020/03/11	8	20.34	0	0.00	20.25	8	1,054	0.76%
2020/03/09	2	20.80	0	0.00	20.65	2	1,041	0.19%
2020/03/04	1	21.25	0	0.00	21.30	1	1,032	0.10%
2020/02/27	0	0.00	1	21.60	21.45	-1	1,119	-0.09%
2020/02/21	1	22.30	0	0.00	22.25	1	1,179	0.08%
2020/02/19	1	22.10	0	0.00	22.20	1	1,191	0.08%
2020/02/14	1	22.30	0	0.00	22.20	1	1,267	0.08%
2020/02/12	5	22.15	0	0.00	22.20	5	1,297	0.39%
2020/02/11	0	0.00	10.7	21.56	21.75	-10.7	1,315	-0.82%
2020/02/10	1	21.80	0	0.00	21.55	1	1,347	0.07%
2020/02/06	1	22.15	0	0.00	22.35	1	1,369	0.07%
2020/02/05	1	22.40	0	0.00	22.35	1	1,383	0.07%
2020/02/04	1	22.35	0	0.00	22.35	1	1,397	0.07%
2020/02/03	1	22.00	0	0.00	22.10	1	1,403	0.07%
2020/01/31	1	22.95	0	0.00	23.00	1	1,380	0.07%
2020/01/20	0	0.00	1	24.15	24.20	-1	1,343	-0.07%
2020/01/17	0	0.00	1	24.10	24.10	-1	1,344	-0.07%
2020/01/15	1	24.00	0	0.00	24.05	1	1,384	0.07%
2020/01/06	1	24.05	0	0.00	24.10	1	1,468	0.07%
2020/01/03	1	24.00	0	0.00	24.10	1	1,470	0.07%
2019/12/23	2	24.20	0	0.00	24.15	2	1,574	0.13%
2019/12/19	1	24.25	2	24.15	24.15	-1	1,554	-0.06%
2019/12/18	1	24.15	50	24.25	24.30	-49	1,555	-3.15%
2019/12/13	1	24.10	0	0.00	24.10	1	1,582	0.06%
2019/12/11	10	24.00	2	24.15	24.05	8	1,561	0.51%
2019/12/10	3	24.00	0	0.00	24.00	3	1,513	0.20%
2019/12/09	2	24.05	0	0.00	24.00	2	1,478	0.14%
2019/12/03	0	0.00	25	24.20	24.30	-25	1,406	-1.78%
2019/12/02	5	24.30	0	0.00	24.30	5	1,414	0.35%
2019/11/29	20	24.33	1	24.30	24.40	19	1,415	1.34%
2019/11/26	50	25.00	28	25.09	25.10	22	1,480	1.49%
2019/11/25	21	24.65	2	24.80	24.80	19	1,440	1.32%
2019/11/15	3	24.15	0	0.00	24.00	3	1,494	0.20%
2019/11/14	2	23.90	0	0.00	23.90	2	1,465	0.14%
2019/11/11	1	24.05	1	24.05	24.00	0	1,486	0.00%
2019/11/07	1	24.30	0	0.00	24.30	1	1,483	0.07%
2019/11/04	2	24.38	1	24.50	24.55	1	1,442	0.07%
2019/10/29	3	24.38	0	0.00	24.25	3	1,438	0.21%
2019/10/25	2	24.30	0	0.00	24.35	2	1,433	0.14%
2019/10/21	0	0.00	1	24.70	24.80	-1	1,389	-0.07%
2019/10/17	0	0.00	10	24.55	24.65	-10	1,324	-0.75%
2019/10/16	0	0.00	2	24.45	24.30	-2	1,318	-0.15%
2019/10/07	1	23.90	0	0.00	24.05	1	1,331	0.08%
2019/10/04	1	24.00	0	0.00	24.00	1	1,317	0.08%
2019/10/02	1	24.10	0	0.00	24.05	1	1,298	0.08%
2019/09/20	0	0.00	1	25.25	25.25	-1	1,176	-0.08%
2019/09/18	0	0.00	1	25.00	25.05	-1	1,144	-0.09%
2019/09/16	1	24.80	3	24.82	24.80	-2	1,119	-0.18%
2019/09/06	2	24.65	2	24.75	24.75	0	1,080	0.00%
2019/09/04	1	24.00	0	0.00	24.15	1	1,045	0.10%
2019/09/03	3	24.20	0	0.00	24.15	3	1,036	0.29%
2019/08/30	11	23.94	0	0.00	23.85	11	1,006	1.09%
2019/08/29	2	24.70	0	0.00	24.95	2	950	0.21%
2019/08/22	1	25.40	0	0.00	25.20	1	807	0.12%
2019/08/16	2	24.70	0	0.00	24.75	2	747	0.27%
2019/08/15	20	24.50	0	0.00	24.60	20	734	2.72%
2019/08/13	2	25.20	0	0.00	24.95	2	692	0.29%
2019/08/08	21	25.36	0	0.00	25.40	21	662	3.17%
2019/07/26	1	27.25	0	0.00	27.35	1	641	0.16%
2019/07/16	1	28.00	0	0.00	27.95	1	652	0.15%
2019/07/15	2	28.25	2	28.25	28.30	0	660	0.00%
2019/07/12	1	27.70	2	27.75	27.70	-1	676	-0.15%
2019/07/11	0	0.00	0	27.80	27.65	0	728	-0.01%
2019/06/27	0	0.00	0.4	27.65	27.70	-0.4	829	-0.05%
2019/06/12	2	27.50	1	27.30	27.45	1	1,012	0.10%
2019/06/04	0	0.00	1	28.00	27.95	-1	1,096	-0.09%
2019/06/03	0	0.00	2	28.00	27.80	-2	1,103	-0.18%
2019/05/30	2	27.95	1	28.10	28.05	1	1,112	0.09%
2019/05/29	1	27.95	0	0.00	28.05	1	1,110	0.09%
2019/05/28	2	28.00	0	0.00	28.15	2	1,109	0.18%
2019/05/21	1	27.45	0	0.00	27.60	1	1,097	0.09%
2019/05/17	1	26.95	0	0.00	26.95	1	1,090	0.09%
2019/05/15	12	27.29	0	0.00	27.45	12	1,075	1.12%
2019/05/14	0	0.00	4	27.40	27.40	-4	1,073	-0.37%
2019/05/10	0.3	28.00	0	0.00	27.85	0.3	1,053	0.03%
2019/05/09	12	28.22	0	0.00	28.25	12	1,040	1.15%
2019/04/29	0	0.00	3	28.30	28.50	-3	977	-0.31%
2019/04/26	0	0.00	2	28.20	28.30	-2	970	-0.21%
2019/04/25	0	0.00	1	28.90	28.75	-1	967	-0.10%
2019/04/24	1	28.80	1	29.00	28.85	0	962	0.00%
2019/04/23	3	29.00	0	0.00	29.15	3	949	0.32%
2019/04/18	3.4	29.17	0	0.00	29.10	3.4	904	0.37%
2019/04/17	0	0.00	3	28.80	28.95	-3	864	-0.35%
2019/04/16	1	28.30	0	0.00	28.30	1	809	0.12%
2019/04/15	1	27.40	0	0.00	27.30	1	749	0.13%
2019/04/11	0.4	27.40	0	0.00	27.45	0.4	741	0.05%
2019/03/29	0	0.00	10	27.50	27.50	-10	687	-1.45%
2019/03/26	7	27.25	0	0.00	27.30	7	663	1.06%
2019/03/22	1	27.30	0	0.00	27.30	1	649	0.15%
2019/03/15	11	27.23	0	0.00	27.15	11	562	1.96%
2019/03/12	2	28.90	0	0.00	28.50	2	455	0.44%
2019/03/11	1	28.90	11	28.83	28.95	-10	436	-2.29%
2019/03/06	2	28.05	1	28.05	28.05	1	411	0.24%
2019/03/04	1	28.30	1	28.30	28.30	0	419	0.00%
2019/02/27	0	28.25	0	0.00	28.25	0	418	0.00%
2019/02/22	2	28.10	0	0.00	28.10	2	421	0.47%
2019/02/20	1	28.00	0	0.00	28.40	1	422	0.24%
2019/01/28	0	0.00	5.8	28.14	28.15	-5.8	402	-1.43%
2019/01/25	0	0.00	2	28.25	28.25	-2	405	-0.49%
2019/01/17	1	28.25	0	0.00	28.25	1	416	0.24%
2019/01/15	0	0.00	2	27.75	27.85	-2	426	-0.47%
2019/01/09	2	27.55	0	0.00	27.85	2	448	0.45%
2018/12/28	0	0.00	1	27.00	27.05	-1	539	-0.19%
2018/12/20	1	27.30	1	27.10	27.10	0	686	0.00%
2018/12/10	9	27.20	0	0.00	27.20	9	835	1.08%
2018/12/07	0	0.00	0.5	27.70	27.45	-0.5	841	-0.06%
2018/12/06	0.5	27.50	0	0.00	27.35	0.5	845	0.06%
2018/12/04	0	0.00	9	27.80	27.75	-9	869	-1.04%
2018/12/03	0	0.00	1	27.65	27.55	-1	861	-0.12%
2018/11/28	2	27.10	6	27.00	27.15	-4	841	-0.48%
2018/11/27	13	26.77	0	0.00	26.70	13	833	1.56%
2018/11/26	6	26.92	0	0.00	26.85	6	823	0.73%
2018/11/23	2	27.50	0	0.00	27.00	2	825	0.24%
2018/11/22	13	27.75	0	0.00	27.70	13	816	1.59%
2018/11/19	1	27.60	0	0.00	28.00	1	814	0.12%
2018/11/15	10	28.00	0	0.00	28.00	10	811	1.23%
2018/11/13	1	28.35	1	28.65	28.70	0	810	0.00%
2018/10/31	0	0.00	6	28.38	28.50	-6	829	-0.72%
2018/10/29	6	28.10	0	0.00	28.00	6	833	0.72%
2018/10/24	10	28.75	0	0.00	28.90	10	829	1.21%
2018/10/22	20	29.65	0	0.00	29.80	20	810	2.47%
2018/10/19	10	29.80	0	0.00	30.00	10	807	1.24%
2018/10/16	11	30.26	1	30.60	30.60	10	793	1.26%
2018/10/11	20	31.20	0	0.00	30.95	20	755	2.65%
2018/10/09	10	33.00	0	0.00	33.20	10	738	1.35%
2018/10/05	0	0.00	1	33.05	33.25	-1	725	-0.14%
2018/10/03	0	0.00	4	33.55	33.55	-4	695	-0.58%
2018/10/01	1	34.65	0	0.00	34.75	1	668	0.15%
2018/09/25	0	0.00	12	34.23	34.40	-12	600	-2.00%
2018/09/21	4	33.15	20	32.78	33.40	-16	558	-2.86%
2018/09/20	0	0.00	11	32.00	31.90	-11	536	-2.05%
2018/09/14	0	0.00	10	31.80	31.80	-10	529	-1.89%
2018/09/10	20	30.33	0	0.00	30.40	20	519	3.85%
2018/08/15	0	31.55	0	0.00	31.70	0	559	0.00%
2018/08/13	10	31.20	0	0.00	31.40	10	589	1.70%
2018/08/06	0	0.00	10	32.30	32.10	-10	640	-1.56%
2018/07/16	10	31.00	0	0.00	31.00	10	783	1.28%
2018/07/09	0	0.00	20	32.10	32.05	-20	788	-2.54%
2018/06/29	2	32.73	1	32.80	32.80	1	795	0.13%
2018/06/14	10	31.80	4	31.80	31.75	6	869	0.69%
2018/05/30	20	30.20	0	0.00	30.20	20	911	2.19%
2018/05/24	21	31.57	0	0.00	31.65	21	927	2.26%
2018/05/22	0	0.00	1	32.55	32.85	-1	915	-0.11%
2018/05/21	0	0.00	20	33.00	32.70	-20	919	-2.18%
2018/05/16	1	32.25	0	0.00	32.20	1	954	0.10%
2018/05/15	0	0.00	21	32.25	31.95	-21	974	-2.15%
2018/05/11	1	31.30	0	0.00	32.00	1	988	0.10%
2018/05/10	0	0.00	3	30.10	30.20	-3	939	-0.32%
2018/05/09	0	0.00	2	30.05	29.95	-2	945	-0.21%
2018/05/03	1	30.30	6	30.33	30.25	-5	997	-0.50%
2018/05/02	3	29.77	4	30.25	30.25	-1	994	-0.10%
2018/04/30	10	29.91	0	0.00	29.90	10	1,013	0.99%
2018/04/03	0	30.10	0	0.00	30.10	0	1,304	0.00%
2018/03/30	1	30.10	0	0.00	30.45	1	1,370	0.07%
2018/03/29	0	0.00	3	29.70	29.75	-3	1,375	-0.22%
2018/03/28	1	29.35	0	0.00	29.50	1	1,383	0.07%
2018/03/26	5	29.25	5.1	29.40	29.40	-0.1	1,387	0.00%
2018/03/23	20	29.60	10	29.71	29.65	10	1,396	0.72%
2018/03/21	5	30.90	0	0.00	30.80	5	1,393	0.36%
2018/03/20	22	31.18	0	0.00	31.00	22	1,393	1.58%
2018/03/19	5	31.30	10	31.53	31.45	-5	1,395	-0.36%
2018/03/16	5	32.50	0	0.00	32.00	5	1,411	0.35%
2018/03/15	0	0.00	2	33.20	33.20	-2	1,402	-0.14%
2018/03/13	2	32.00	0	0.00	32.00	2	1,431	0.14%
2018/03/09	0	0.00	5	31.80	31.85	-5	1,453	-0.34%
2018/03/07	5	31.70	0	0.00	31.55	5	1,518	0.33%
2018/03/06	5	32.10	0	0.00	31.80	5	1,555	0.32%
2018/02/12	0	0.00	30	31.75	31.65	-30	1,796	-1.67%
2018/02/09	30	31.05	0	0.00	31.40	30	1,789	1.68%
2018/02/06	4	32.70	5	32.20	32.40	-1	1,809	-0.06%
2018/01/10	2	37.50	2	37.30	37.00	0	1,659	0.00%
2018/01/05	2	37.15	0	0.00	37.15	2	1,589	0.13%
2018/01/03	0	0.00	0.9	37.25	37.35	-0.9	1,601	-0.06%
2018/01/02	0	0.00	0.1	37.35	37.50	-0.1	1,592	0.00%