台橡 (2103)-群益金鼎-東大券商分點個股進出

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
23.55
漲跌
▲0.10
漲幅
+0.43%
成交量
620張
產業
上市橡膠類股
465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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/11/21	0	23.45	0	0.00	23.55	0	1,825	0.00%
2024/11/18	0	23.65	0	0.00	23.75	0	1,815	0.00%
2024/11/14	4.1	23.14	0	0.00	23.10	4.1	1,791	0.23%
2024/11/12	6	23.68	0	0.00	23.65	6	1,784	0.34%
2024/11/11	0	0.00	4	23.85	23.90	-4	1,790	-0.22%
2024/11/08	0	0.00	0.1	24.20	23.80	-0.1	1,813	-0.01%
2024/11/05	0	0.00	0	24.90	24.80	0	1,778	0.00%
2024/11/04	0	0.00	0.1	24.95	24.90	-0.1	1,811	0.00%
2024/11/01	0	0.00	0.1	24.65	24.70	-0.1	1,857	0.00%
2024/10/30	0	0.00	4	24.45	24.40	-4	1,852	-0.22%
2024/10/25	0.1	23.70	0	0.00	23.70	0.1	1,737	0.01%
2024/10/21	2	24.25	0	0.00	24.10	2	1,795	0.11%
2024/10/14	4	24.80	0	0.00	24.60	4	1,881	0.21%
2024/10/11	0.1	24.40	0	0.00	24.40	0.1	1,901	0.00%
2024/10/09	1	25.55	1	24.40	24.40	0	1,884	0.00%
2024/10/08	45	25.28	42.2	25.35	25.35	2.8	1,819	0.16%
2024/10/07	1	24.20	1	24.60	24.75	0	1,678	0.00%
2024/10/01	0	0.00	0.1	23.80	23.75	-0.1	1,574	0.00%
2024/09/30	0	0.00	0.1	23.55	23.80	-0.1	1,590	0.00%
2024/09/26	0	0.00	0	23.15	23.10	0	1,575	0.00%
2024/09/23	0	0.00	0	23.10	23.00	0	1,602	0.00%
2024/09/20	0	0.00	0	22.95	23.10	0	1,623	0.00%
2024/09/19	0	0.00	0	22.80	22.95	0	1,638	0.00%
2024/09/18	0	0.00	0.1	22.75	22.80	-0.1	1,651	0.00%
2024/09/16	0	22.35	0.1	22.35	22.70	-0.1	1,656	-0.01%
2024/09/11	0	0.00	0	22.05	22.10	0	1,690	0.00%
2024/09/09	0.3	21.90	0	0.00	21.80	0.3	1,714	0.02%
2024/08/30	0	0.00	0	23.30	23.35	0	1,825	0.00%
2024/08/28	0	0.00	0.1	23.25	23.30	-0.1	1,827	-0.01%
2024/08/15	0	0.00	0.1	22.80	22.70	-0.1	1,949	0.00%
2024/08/13	0	0.00	0	22.85	22.45	0	1,955	0.00%
2024/08/12	0	0.00	0.1	22.70	22.60	-0.1	1,946	0.00%
2024/08/08	0.2	22.10	0	0.00	22.35	0.2	1,920	0.01%
2024/08/02	0.2	22.75	0.1	23.00	22.65	0.1	1,811	0.01%
2024/07/31	1	22.75	0	0.00	22.75	1	1,803	0.06%
2024/07/23	1	22.80	0	0.00	22.85	1	1,903	0.05%
2024/07/19	0	0.00	0	23.85	23.15	0	1,876	0.00%
2024/07/18	0.1	23.45	0	0.00	23.85	0.1	1,822	0.00%
2024/07/15	0	0.00	0.1	23.80	23.55	-0.1	1,825	0.00%
2024/07/12	0	0.00	0.1	23.55	23.70	-0.1	1,836	0.00%
2024/07/11	0.1	23.20	0	0.00	23.45	0.1	1,827	0.01%
2024/07/09	1	23.30	0	0.00	23.25	1	1,865	0.05%
2024/07/04	0.2	23.50	1	23.35	23.15	-0.8	1,888	-0.04%
2024/07/03	1	23.65	0	0.00	23.65	1	1,870	0.05%
2024/06/27	0.1	23.90	0	0.00	24.00	0.1	1,814	0.00%
2024/06/26	0	0.00	0	24.50	24.30	0	1,806	0.00%
2024/06/25	0	0.00	0	24.30	24.50	0	1,791	0.00%
2024/06/21	0	0.00	0	24.30	24.30	0	1,789	0.00%
2024/06/13	0.1	23.80	0	0.00	23.70	0.1	1,782	0.00%
2024/06/11	0	0.00	0	24.35	24.15	0	1,767	0.00%
2024/06/06	0	0.00	0	24.25	23.80	0	1,682	0.00%
2024/06/04	0	23.80	0	0.00	23.95	0	1,697	0.00%
2024/05/30	0.2	23.95	0	0.00	23.85	0.2	1,714	0.01%
2024/05/24	0	0.00	1.7	23.76	23.85	-1.7	1,686	-0.10%
2024/05/23	0	24.40	0	0.00	24.00	0	1,677	0.00%
2024/05/20	0	0.00	1	24.90	24.80	-1	1,642	-0.06%
2024/05/17	0	0.00	0	24.75	24.65	0	1,652	0.00%
2024/05/16	0	0.00	0	24.65	24.70	0	1,682	0.00%
2024/05/15	1	24.65	0.1	24.65	24.65	0.9	1,685	0.06%
2024/05/13	0	0.00	3	24.25	24.50	-3	1,654	-0.18%
2024/05/09	0	0.00	1	23.85	23.95	-1	1,640	-0.06%
2024/05/08	0.1	24.20	1	24.20	24.30	-0.9	1,610	-0.06%
2024/05/07	0	0.00	6	24.45	24.55	-6	1,598	-0.38%
2024/05/03	0	0.00	1	24.95	24.60	-1	1,590	-0.06%
2024/05/02	1	24.65	0	0.00	24.70	1	1,574	0.06%
2024/04/29	1	24.45	0	0.00	24.40	1	1,448	0.07%
2024/04/25	0	0.00	1	24.00	23.90	-1	1,418	-0.07%
2024/04/24	0.1	24.40	0	0.00	24.40	0.1	1,399	0.00%
2024/04/23	0	0.00	1	24.35	24.40	-1	1,404	-0.07%
2024/04/22	1	24.65	0	0.00	24.60	1	1,412	0.07%
2024/04/19	0	0.00	0	24.80	24.40	0	1,358	0.00%
2024/04/18	0	0.00	0.1	24.60	24.70	-0.1	1,319	-0.01%
2024/04/17	1	24.65	0	0.00	24.60	1	1,270	0.08%
2024/04/15	1	24.05	0	24.25	24.15	1	1,189	0.08%
2024/04/12	0	0.00	0.2	24.00	24.20	-0.2	1,154	-0.01%
2024/04/11	3	23.80	0	0.00	23.80	3	1,109	0.27%
2024/04/08	0.1	23.05	0	0.00	23.20	0.1	1,011	0.01%
2024/03/27	0	0.00	0	23.55	23.55	0	971	0.00%
2024/03/21	0	0.00	5	23.30	23.35	-5	941	-0.53%
2024/03/20	0	0.00	0.1	23.30	23.40	-0.1	958	-0.01%
2024/03/18	3	22.95	0	0.00	22.95	3	906	0.33%
2024/03/15	0	22.90	0	0.00	22.55	0	898	0.00%
2024/03/13	0	22.75	0	0.00	22.85	0	865	0.00%
2024/03/06	0.2	22.60	0	0.00	22.70	0.2	809	0.02%
2024/02/27	0.1	22.90	0	0.00	22.80	0.1	775	0.01%
2024/02/26	0.1	23.10	1	23.05	23.05	-1	759	-0.13%
2024/02/20	0	0.00	0.1	23.60	23.35	-0.1	723	-0.01%
2024/02/16	0	0.00	0	22.97	22.90	0	667	-0.01%
2024/02/02	0	0.00	0	22.50	22.30	0	646	-0.01%
2024/01/31	0	22.00	0	0.00	22.10	0	645	0.01%
2024/01/29	0.1	22.35	0	0.00	22.50	0.1	623	0.01%
2024/01/25	0.1	22.40	0	0.00	22.30	0.1	605	0.02%
2024/01/23	1	22.15	0	0.00	22.25	1	590	0.17%
2024/01/17	0.2	22.45	0	0.00	22.45	0.2	549	0.03%
2024/01/11	0	23.75	0	0.00	23.80	0	516	0.01%
2024/01/10	1	23.90	0	0.00	23.75	1	577	0.17%
2024/01/04	0	24.10	0	0.00	24.15	0	595	0.00%
2023/12/27	0	24.15	0	0.00	24.25	0	605	0.01%
2023/12/20	6	24.20	0	0.00	24.40	6	601	1.00%
2023/12/18	10	24.30	0.1	24.60	24.30	9.9	603	1.65%
2023/12/15	0	0.00	0	24.05	24.50	0	597	0.00%
2023/12/13	0	23.60	0	0.00	23.60	0	588	0.01%
2023/12/06	0	23.80	0	0.00	23.80	0	621	0.00%
2023/11/29	0	24.05	0	0.00	24.15	0	627	0.00%
2023/11/24	0	0.00	0	24.35	24.25	0	651	0.00%
2023/11/17	0	0.00	0	24.20	24.20	0	652	0.00%
2023/11/16	0	0.00	0	24.14	24.20	0	647	-0.01%
2023/11/15	0	0.00	0	23.60	24.10	0	642	0.00%
2023/11/10	0.1	23.25	0	0.00	23.35	0.1	651	0.01%
2023/11/09	0	0.00	0	23.45	23.55	0	659	0.00%
2023/11/07	0	0.00	0	23.40	23.20	0	679	-0.01%
2023/11/01	0	22.88	0	0.00	22.85	0	762	0.00%
2023/10/31	0	22.90	0	0.00	22.90	0	783	0.00%
2023/10/30	0.1	22.85	0	0.00	22.95	0.1	801	0.01%
2023/10/27	0.1	23.00	0	0.00	23.00	0.1	810	0.01%
2023/10/26	0.1	22.90	0	0.00	23.00	0.1	820	0.01%
2023/10/25	0	23.00	0	0.00	23.00	0	825	0.00%
2023/10/24	0.1	22.95	0	0.00	22.95	0.1	832	0.01%
2023/10/23	0.1	23.30	0	0.00	22.85	0.1	834	0.01%
2023/10/19	0.1	23.55	0	0.00	23.55	0.1	844	0.01%
2023/10/18	1.1	23.28	0	0.00	23.75	1.1	850	0.13%
2023/10/16	0.2	23.90	0	0.00	24.10	0.2	800	0.02%
2023/10/03	1	23.60	0	0.00	23.80	1	819	0.12%
2023/09/21	4	24.10	0	0.00	24.10	4	887	0.45%
2023/09/19	0	0.00	1	24.55	24.65	-1	917	-0.11%
2023/09/14	1	24.30	0	0.00	24.25	1	898	0.11%
2023/09/04	6	24.64	6	24.85	24.90	0	1,003	0.00%
2023/09/01	0.1	24.40	0	0.00	24.55	0.1	994	0.01%
2023/08/28	0.1	23.45	0	0.00	23.60	0.1	1,080	0.00%
2023/08/11	3	24.05	0	0.00	24.10	3	1,372	0.22%
2023/08/04	16	24.80	1	24.90	24.80	15	1,362	1.10%
2023/08/01	8	24.95	0	0.00	25.10	8	1,364	0.59%
2023/07/31	1.1	25.15	0	0.00	25.10	1.1	1,377	0.08%
2023/07/19	10	25.05	0	0.00	25.00	10	1,402	0.71%
2023/06/19	0.3	26.89	0	0.00	26.70	0.3	1,327	0.02%
2023/06/16	1.1	26.75	2	26.83	26.90	-1	1,306	-0.07%
2023/06/13	1	26.15	0	0.00	26.25	1	1,434	0.07%
2023/06/09	0.1	26.15	0	0.00	26.15	0.1	1,472	0.00%
2023/05/22	0.1	26.70	0	0.00	26.55	0.1	1,354	0.00%
2023/05/12	0	0.00	1	26.45	26.30	-1	1,374	-0.07%
2023/05/11	0	0.00	1	26.45	26.45	-1	1,392	-0.07%
2023/05/10	1	26.80	0	0.00	26.90	1	1,414	0.07%
2023/05/05	0	0.00	1	27.15	27.15	-1	1,639	-0.06%
2023/04/20	1	27.80	0	0.00	27.65	1	1,619	0.06%
2023/04/19	1	28.10	0	0.00	28.00	1	1,608	0.06%
2023/04/10	2	28.20	0	0.00	28.15	2	1,629	0.12%
2023/04/07	1	28.10	0	0.00	28.05	1	1,628	0.06%
2023/03/22	0	27.60	0	0.00	27.65	0	1,633	0.00%
2023/03/20	0	0.00	3.1	27.90	27.45	-3.1	1,674	-0.19%
2023/03/17	3.1	28.13	0.6	28.24	28.15	2.6	1,651	0.15%
2023/03/14	0.2	27.20	0	0.00	27.30	0.2	1,499	0.01%
2023/03/10	0.3	28.35	0	0.00	27.85	0.3	1,449	0.02%
2023/03/09	0.2	29.75	0	0.00	29.60	0.2	1,374	0.01%
2023/02/21	0	0.00	0	29.10	29.15	0	1,262	0.00%
2023/02/13	0	0.00	0.1	29.00	28.80	-0.1	1,248	-0.01%
2023/02/10	0	0.00	1	29.15	28.70	-1	1,251	-0.08%
2023/02/09	0.3	29.35	0	0.00	29.10	0.3	1,243	0.02%
2023/02/03	0	0.00	2	28.70	29.60	-2	1,007	-0.20%
2023/02/02	0	28.45	0	0.00	28.55	0	901	0.00%
2023/01/16	0.9	27.60	0	0.00	27.80	0.9	856	0.10%
2022/11/25	1	26.75	0	0.00	26.80	1	852	0.12%
2022/11/24	2	26.65	2	26.60	26.65	0	864	0.00%
2022/11/14	0	0.00	0.1	27.05	26.95	-0.1	908	-0.01%
2022/11/11	0	0.00	0	26.60	26.40	0	892	0.00%
2022/10/31	0.1	26.40	0	0.00	26.45	0.1	959	0.01%
2022/10/07	0	0.00	0	26.65	26.80	0	1,179	0.00%
2022/10/06	0	26.80	0	0.00	26.70	0	1,219	0.00%
2022/09/26	1	26.10	0	0.00	26.20	1	1,369	0.07%
2022/09/23	0	0.00	0	27.15	27.15	0	1,376	0.00%
2022/08/15	0.1	27.75	0	0.00	28.15	0.1	1,721	0.00%
2022/08/12	0	0.00	2	27.65	27.75	-2	1,716	-0.12%
2022/08/09	2	27.50	4	27.53	27.40	-2	1,727	-0.12%
2022/08/08	0.1	26.60	0	0.00	27.10	0.1	1,729	0.00%
2022/08/05	0	0.00	1	26.50	26.75	-1	1,727	-0.06%
2022/08/03	0.1	25.80	0	0.00	25.75	0.1	1,764	0.00%
2022/08/02	0	0.00	1	25.95	26.35	-1	1,776	-0.06%
2022/07/21	0	0.00	1	25.45	25.50	-1	1,833	-0.05%
2022/07/20	3	25.38	0	0.00	25.05	3	1,841	0.16%
2022/07/19	1	25.35	0	0.00	25.35	1	1,840	0.05%
2022/07/12	1	26.90	0	0.00	26.65	1	1,762	0.06%
2022/07/11	1	27.80	0	0.00	27.95	1	1,728	0.06%
2022/07/08	0	28.25	0	0.00	28.30	0	1,733	0.00%
2022/07/07	1	27.90	0.2	28.40	28.40	0.8	1,754	0.05%
2022/07/01	0	0.00	0.9	29.00	28.95	-0.9	1,861	-0.05%
2022/06/24	0	0.00	1	31.20	31.35	-1	1,867	-0.05%
2022/06/23	0.2	30.05	2	30.50	30.35	-1.8	1,870	-0.10%
2022/06/22	10.7	32.33	10	31.50	30.95	0.7	1,867	0.04%
2022/06/21	0	0.00	10.6	31.54	31.95	-10.6	1,846	-0.57%
2022/06/17	0	0.00	1	31.00	31.20	-1	1,817	-0.06%
2022/06/16	0	0.00	1	31.85	31.20	-1	1,813	-0.06%
2022/06/10	0	0.00	0	30.51	30.80	0	1,933	0.00%
2022/06/08	1	30.55	0	0.00	30.55	1	1,992	0.05%
2022/06/01	0	0.00	1	30.15	30.15	-1	2,217	-0.05%
2022/05/20	0	30.00	0	0.00	29.95	0	2,550	0.00%
2022/05/09	0	0.00	1	29.65	29.65	-1	2,956	-0.03%
2022/04/28	0	0.00	3	31.72	32.05	-3	3,244	-0.09%
2022/04/27	0	0.00	1	31.25	31.20	-1	3,288	-0.03%
2022/04/11	1	32.70	0	0.00	32.75	1	3,819	0.03%
2022/04/01	0	34.75	0	0.00	34.60	0	4,558	0.00%
2022/03/11	1	34.00	0	0.00	34.20	1	7,854	0.01%
2022/03/09	0	34.00	0	0.00	33.85	0	7,905	0.00%
2022/03/08	0	0.00	1	32.80	32.80	-1	7,891	-0.01%
2022/03/04	1	35.10	0	0.00	35.00	1	7,787	0.01%
2022/02/24	0	0.00	25	35.30	35.20	-25	7,744	-0.32%
2022/02/10	1	38.85	0	0.00	38.75	1	7,883	0.01%
2022/02/09	0	0.00	2	39.40	39.30	-2	7,906	-0.03%
2022/01/24	0	0.00	2	38.60	38.55	-2	7,861	-0.03%
2022/01/17	0	0.00	1	37.60	37.55	-1	7,741	-0.01%
2022/01/12	1	37.95	1	38.35	38.35	0	7,810	0.00%
2022/01/11	1	37.80	6	38.33	37.80	-5	7,822	-0.06%
2022/01/10	5	38.32	2	38.15	38.15	3	7,895	0.04%
2022/01/07	4	39.13	7	39.61	39.70	-3	7,741	-0.04%
2022/01/06	5	39.08	8	39.46	39.15	-3	7,681	-0.04%
2022/01/05	4	38.89	4	39.05	38.80	0	7,592	0.00%
2022/01/04	1	39.95	1	40.10	39.30	0	7,498	0.00%
2021/12/30	2	40.45	2	41.80	40.40	0	7,362	0.00%
2021/12/29	8	42.11	22	41.54	42.05	-14	7,150	-0.20%
2021/12/28	4	41.45	1	41.70	41.30	3	6,705	0.04%
2021/12/27	0	0.00	1	41.00	41.25	-1	6,676	-0.01%
2021/12/24	0	0.00	1	40.50	40.50	-1	6,601	-0.02%
2021/12/23	0	0.00	20	41.50	41.55	-20	6,458	-0.31%
2021/12/22	4	41.34	4	41.58	41.55	0	6,345	0.00%
2021/12/21	38	41.92	40.3	41.87	42.95	-2.3	6,141	-0.04%
2021/12/20	12	40.18	2.8	41.80	41.80	9.2	5,051	0.18%
2021/12/17	5	36.85	1.1	37.72	38.00	4	4,349	0.09%
2021/12/16	20	35.88	24	36.49	36.65	-4	3,951	-0.10%
2021/12/13	0	0.00	2	35.05	34.85	-2	3,670	-0.05%
2021/12/08	1	35.00	24	34.73	34.70	-23	3,563	-0.65%
2021/12/07	2	34.20	2	33.95	34.50	0	3,489	0.00%
2021/12/06	1	33.85	0	0.00	33.85	1	3,393	0.03%
2021/12/03	5	32.95	0	0.00	32.85	5	3,329	0.15%
2021/12/02	1	32.90	0	0.00	32.70	1	3,335	0.03%
2021/11/18	0	0.00	4	32.56	32.60	-4	3,277	-0.12%
2021/11/17	0	0.00	1	33.60	32.90	-1	3,274	-0.03%
2021/11/16	0	0.00	4	33.08	32.95	-4	3,260	-0.12%
2021/11/15	4	32.73	0	0.00	32.95	4	3,218	0.12%
2021/11/12	0	0.00	1	32.35	32.50	-1	3,164	-0.03%
2021/11/10	11	31.82	11	31.50	31.50	0	2,982	0.00%
2021/11/08	3	32.45	0	0.00	32.35	3	2,868	0.10%
2021/11/05	10	32.10	15	31.90	31.85	-5	2,822	-0.18%
2021/11/04	3	31.35	0	0.00	31.20	3	2,717	0.11%
2021/11/03	6	31.61	6	31.85	31.95	0	2,724	0.00%
2021/11/02	2	31.70	3	31.48	31.35	-1	2,757	-0.04%
2021/11/01	0	0.00	1	31.80	31.50	-1	2,780	-0.04%
2021/10/29	3	31.70	3	31.90	32.05	0	2,827	0.00%
2021/10/28	0	0.00	5	31.25	31.30	-5	2,768	-0.18%
2021/10/27	5	30.90	0	0.00	30.75	5	2,800	0.18%
2021/10/21	0	0.00	1	31.95	31.50	-1	2,843	-0.04%
2021/10/20	1	30.95	1	31.30	31.25	0	2,778	0.00%
2021/10/15	10	29.60	10	29.50	29.50	0	2,774	0.00%
2021/10/14	2	29.73	2	29.40	29.40	0	2,823	0.00%
2021/10/13	10	30.10	10	30.00	30.00	0	2,855	0.00%
2021/10/07	10	29.25	10	29.90	29.90	0	3,047	0.00%
2021/10/06	10	29.65	10.1	29.25	29.25	-0.1	3,174	0.00%
2021/10/05	0	0.00	0.3	29.50	30.20	-0.3	3,198	-0.01%
2021/10/01	17	30.83	0	0.00	30.20	17	3,246	0.52%
2021/09/29	0.2	31.55	0	0.00	31.35	0.2	3,338	0.01%
2021/09/27	0	0.00	1	31.50	31.45	-1	3,594	-0.03%
2021/09/17	1	31.15	0	0.00	30.50	1	4,317	0.02%
2021/09/16	1	31.30	1	30.85	31.35	0	4,325	0.00%
2021/09/15	1	30.50	1	30.70	30.30	0	4,343	0.00%
2021/09/10	0	0.00	1	29.55	29.50	-1	4,848	-0.02%
2021/09/09	1	29.05	0	0.00	29.15	1	5,000	0.02%
2021/09/07	0	0.00	1	29.70	29.70	-1	5,147	-0.02%
2021/09/06	1	29.85	1	30.00	29.70	0	5,202	0.00%
2021/09/03	1	30.30	1	30.45	30.15	0	5,262	0.00%
2021/09/02	1	30.10	1.2	30.24	30.00	-0.2	5,476	0.00%
2021/08/31	0	0.00	1	31.20	30.95	-1	5,853	-0.02%
2021/08/26	0	0.00	0.4	30.75	30.60	-0.4	7,339	-0.01%
2021/08/25	2	31.10	1	31.40	31.15	1	7,737	0.01%
2021/08/23	0.6	30.45	0	0.00	30.55	0.6	8,179	0.01%
2021/08/12	1	31.60	1	31.80	32.20	0	9,393	0.00%
2021/08/11	0	0.00	6.8	31.37	31.50	-6.8	9,614	-0.07%
2021/08/04	0.8	31.05	11	31.50	31.50	-10.2	11,079	-0.09%
2021/08/03	0	0.00	4.4	30.49	30.65	-4.4	11,530	-0.04%
2021/08/02	0.4	30.00	0	0.00	30.85	0.4	12,141	0.00%
2021/07/27	1	30.70	0.1	30.80	30.60	1	15,898	0.01%
2021/07/26	10	31.15	0	0.00	31.15	10	16,525	0.06%
2021/07/23	10	31.75	14	31.97	31.80	-4	17,193	-0.02%
2021/07/22	3	31.05	0	0.00	30.70	3	17,646	0.02%
2021/07/21	1	30.50	0	0.00	30.65	1	17,917	0.01%
2021/07/16	1	32.15	0	0.00	32.70	1	18,471	0.01%
2021/07/14	2	31.20	0	0.00	31.75	2	18,985	0.01%
2021/07/13	3	32.08	5.3	32.37	31.85	-2.3	19,229	-0.01%
2021/07/12	1	33.80	1.5	34.00	33.65	-0.5	19,827	0.00%
2021/07/09	2	33.60	0	0.00	33.60	2	20,475	0.01%
2021/07/08	8	33.99	0	0.00	34.00	8	20,639	0.04%
2021/07/07	5	33.71	0	0.00	33.45	5	20,908	0.02%
2021/07/06	6	34.21	0	0.00	34.10	6	21,046	0.03%
2021/07/05	1	34.25	0	0.00	34.15	1	21,137	0.00%
2021/07/02	8	34.68	0	34.40	34.25	8	21,137	0.04%
2021/07/01	4	37.15	5.1	36.20	35.40	-1.1	20,978	-0.01%
2021/06/30	0	0.00	2	35.83	35.95	-2	20,736	-0.01%
2021/06/29	0	0.00	100	36.27	36.00	-100	20,665	-0.48%
2021/06/28	4	35.70	0	0.00	35.70	4	20,600	0.02%
2021/06/24	0.2	35.10	2	35.45	35.20	-1.8	20,419	-0.01%
2021/06/22	1	35.43	1	35.60	34.80	0	20,363	0.00%
2021/06/21	1	33.00	0	0.00	33.10	1	20,081	0.00%
2021/06/18	0.3	34.35	1	34.15	34.05	-0.8	19,990	0.00%
2021/06/17	0	0.00	4	35.15	35.50	-4	19,874	-0.02%
2021/06/16	0	0.00	5.2	35.46	34.40	-5.2	19,897	-0.03%
2021/06/15	1.5	34.87	46	34.25	34.95	-44.5	19,859	-0.22%
2021/06/11	5	34.40	0	0.00	34.75	5	19,839	0.03%
2021/06/10	3	33.57	4	33.80	34.40	-1	19,875	-0.01%
2021/06/09	1	34.50	2	34.65	34.75	-1	19,765	-0.01%
2021/06/08	1	35.45	1	35.40	35.60	0	19,769	0.00%
2021/06/07	6	35.53	5.5	34.63	34.45	0.5	19,585	0.00%
2021/06/04	21.5	35.75	29	35.78	35.75	-7.5	19,347	-0.04%
2021/06/03	7.3	33.96	3	34.57	34.60	4.3	18,887	0.02%
2021/06/02	41.3	32.52	2	32.60	32.60	39.2	18,517	0.21%
2021/06/01	0	0.00	1.1	30.42	30.40	-1.1	18,543	-0.01%
2021/05/31	2	31.03	1	30.90	31.05	1	18,535	0.01%
2021/05/28	0.1	31.00	5	30.71	30.70	-4.9	18,463	-0.03%
2021/05/27	0	0.00	3.5	30.16	29.80	-3.5	18,434	-0.02%
2021/05/26	0.5	30.22	5	30.15	30.20	-4.5	18,487	-0.02%
2021/05/25	0	0.00	6	29.45	29.40	-6	18,401	-0.03%
2021/05/24	7	29.14	1	29.10	29.20	6	18,168	0.03%
2021/05/21	1	29.05	0	0.00	29.95	1	18,022	0.01%
2021/05/20	1	29.05	0.5	29.20	29.00	0.6	18,107	0.00%
2021/05/19	9.5	30.13	0	30.50	30.30	9.4	18,188	0.05%
2021/05/18	5	28.81	6.6	28.40	29.40	-1.6	18,349	-0.01%
2021/05/17	9.7	27.83	1	28.35	27.35	8.7	18,188	0.05%
2021/05/14	5.5	30.06	5	29.20	29.20	0.5	17,977	0.00%
2021/05/13	22.3	29.99	114.8	29.91	29.70	-92.4	17,710	-0.52%	大賣/
2021/05/12	6	34.93	18.1	35.04	32.95	-12.1	17,292	-0.07%
2021/05/11	139.5	37.42	35.3	37.47	36.60	104.3	17,010	0.61%	大買/鉅額交易
2021/05/10	69.5	38.31	30	37.59	37.55	39.5	16,568	0.24%
2021/05/07	6	35.88	8.8	36.71	36.85	-2.8	15,955	-0.02%
2021/05/06	126.1	38.46	115.1	39.84	37.50	11	15,245	0.07%	大買/大賣/
2021/05/05	27.9	35.95	35.8	36.33	36.75	-7.8	13,431	-0.06%
2021/05/04	18.9	34.00	17	33.11	33.60	1.9	12,814	0.01%
2021/05/03	42.1	36.67	38.2	36.87	35.10	3.9	12,123	0.03%
2021/04/29	22.9	36.55	33.3	36.62	36.10	-10.4	11,486	-0.09%
2021/04/28	8.2	35.30	48.9	35.11	35.15	-40.7	10,803	-0.38%
2021/04/27	46.4	33.63	4	33.50	33.50	42.4	10,301	0.41%
2021/04/26	0.5	31.89	5	31.50	32.05	-4.5	10,018	-0.05%
2021/04/23	14	31.16	1.3	31.26	31.30	12.7	9,909	0.13%
2021/04/22	5.5	34.08	3	32.70	32.25	2.5	9,761	0.03%
2021/04/21	2.6	31.71	2	31.75	32.05	0.6	9,331	0.01%
2021/04/20	15.4	33.62	11	32.25	31.95	4.4	9,117	0.05%
2021/04/19	37.3	32.67	15	32.89	32.90	22.3	8,733	0.26%
2021/04/16	71	31.49	36	31.22	32.15	35	8,371	0.42%
2021/04/15	85.5	31.26	71	31.76	31.90	14.5	7,622	0.19%
2021/04/13	4	29.68	18	29.63	28.55	-14	6,908	-0.20%
2021/04/12	2	29.55	0	0.00	29.60	2	6,627	0.03%
2021/04/08	2	28.90	0	0.00	28.95	2	6,338	0.03%
2021/04/07	3	28.95	1.4	29.18	28.95	1.6	6,264	0.03%
2021/04/06	1.4	28.60	0	0.00	28.80	1.4	6,217	0.02%
2021/03/31	0	0.00	1	28.20	28.30	-1	6,131	-0.02%
2021/03/26	0	0.00	1	28.05	27.90	-1	6,077	-0.02%
2021/03/25	1	28.15	0	0.00	28.05	1	6,175	0.02%
2021/03/17	3	27.70	0	0.00	27.80	3	6,012	0.05%
2021/03/16	7	28.46	4	28.43	28.10	3	6,002	0.05%
2021/03/09	5	29.18	5	29.25	29.25	0	5,727	0.00%
2021/03/08	2	29.20	11	28.48	28.65	-9	5,635	-0.16%
2021/03/05	6	28.70	5	28.35	28.70	1	5,502	0.02%
2021/03/04	1	27.75	6	27.87	28.05	-5	5,106	-0.10%
2021/03/03	0.4	27.25	0	0.00	27.40	0.4	4,923	0.01%
2021/03/02	1	26.35	0	0.00	26.35	1	4,769	0.02%
2021/02/25	3.6	27.33	6	27.41	27.35	-2.4	4,651	-0.05%
2021/02/24	1	26.60	1.6	27.10	26.70	-0.6	4,578	-0.01%
2021/02/23	5	26.54	6	26.68	27.30	-1	4,517	-0.02%
2021/02/22	5	25.96	0	0.00	25.75	5	4,394	0.11%
2021/02/19	2.6	25.41	8	25.83	25.95	-5.4	4,277	-0.13%
2021/02/18	0.1	25.30	7	25.79	25.45	-6.9	4,096	-0.17%
2021/02/17	0	0.00	20	23.95	23.95	-20	3,708	-0.54%
2021/02/04	3	21.45	0	0.00	21.60	3	3,611	0.08%
2021/02/02	0.6	21.10	5	21.49	21.25	-4.4	3,730	-0.12%
2021/02/01	0	0.00	35	21.11	21.20	-35	3,726	-0.94%
2021/01/28	2	20.15	0	0.00	20.10	2	3,749	0.05%
2021/01/27	8	20.53	0	0.00	20.45	8	3,892	0.21%
2021/01/25	0	0.00	2	20.08	20.30	-2	3,936	-0.05%
2021/01/22	0	0.00	0.2	19.90	19.85	-0.2	3,971	-0.01%
2021/01/20	2	19.78	1.3	19.90	19.70	0.7	4,071	0.02%
2021/01/19	0.6	20.30	0	0.00	20.45	0.6	4,203	0.01%
2021/01/18	0	0.00	2	20.20	20.15	-2	4,409	-0.05%
2021/01/15	0	0.00	2	20.65	20.30	-2	4,465	-0.04%
2021/01/14	0.8	20.90	0	0.00	21.05	0.8	4,514	0.02%
2021/01/08	30.2	21.85	0	0.00	21.45	30.2	4,633	0.65%
2021/01/07	3	21.60	7	21.48	21.70	-4	4,707	-0.08%
2021/01/04	1	23.20	5	22.80	22.70	-4	4,759	-0.08%
2020/12/31	0	0.00	1	23.35	23.30	-1	4,891	-0.02%
2020/12/30	0.5	23.20	0	0.00	23.30	0.5	5,292	0.01%
2020/12/29	0.5	22.90	0	0.00	23.10	0.5	5,498	0.01%
2020/12/25	0	0.00	5	23.10	23.10	-5	5,512	-0.09%
2020/12/22	0	0.00	1	23.65	22.65	-1	5,522	-0.02%
2020/12/21	11	23.90	0	0.00	24.05	11	5,525	0.20%
2020/12/17	0	0.00	0.1	22.30	22.30	-0.1	5,479	0.00%
2020/12/16	0.1	22.40	1	22.65	22.60	-0.9	5,504	-0.02%
2020/12/15	0	0.00	5	22.20	22.25	-5	5,530	-0.09%
2020/12/14	1	22.40	0	0.00	22.60	1	5,498	0.02%
2020/12/11	1	22.25	1	22.20	22.15	0	5,478	0.00%
2020/12/09	1	22.70	10.3	22.55	22.55	-9.3	5,504	-0.17%
2020/12/08	0	0.00	1	23.15	23.40	-1	5,541	-0.02%
2020/12/07	5.3	23.46	10	23.60	23.40	-4.7	5,626	-0.08%
2020/12/04	0	0.00	11	23.35	23.35	-11	5,658	-0.19%
2020/12/03	0	22.55	0	0.00	22.65	0	5,635	0.00%
2020/12/02	0	22.55	1	22.85	22.70	-1	5,729	-0.02%
2020/12/01	0.5	22.70	0	0.00	22.85	0.5	5,707	0.01%
2020/11/30	1	22.65	1.7	22.73	22.70	-0.7	5,695	-0.01%
2020/11/27	0.5	22.40	0	22.40	22.60	0.5	5,734	0.01%
2020/11/25	5	22.60	0	0.00	22.30	5	5,798	0.09%
2020/11/24	0	0.00	1	22.10	21.85	-1	5,722	-0.02%
2020/11/23	0	21.90	0	0.00	22.05	0	5,682	0.00%
2020/11/20	0	0.00	0.1	22.00	22.00	-0.1	5,648	0.00%
2020/11/19	6.8	22.09	18	21.53	21.95	-11.2	5,621	-0.20%
2020/11/17	0.2	20.95	0	0.00	21.05	0.2	5,525	0.00%
2020/11/16	0	0.00	1.1	20.80	20.80	-1.1	5,564	-0.02%
2020/11/13	0.3	20.65	0	0.00	20.80	0.3	5,574	0.01%
2020/11/12	0.7	20.85	0	0.00	21.00	0.7	5,558	0.01%
2020/11/11	0	0.00	0.1	20.85	21.25	-0.1	5,553	0.00%
2020/11/10	0	0.00	3	20.23	20.35	-3	5,446	-0.06%
2020/11/09	2	19.60	0	0.00	19.55	2	5,363	0.04%
2020/10/30	0	0.00	301.1	20.53	20.25	-301.1	5,073	-5.93%	大賣/鉅額交易
2020/10/29	0	0.00	201.5	20.75	20.90	-201.5	5,040	-4.00%	大賣/鉅額交易
2020/10/28	88.5	21.74	99	21.13	21.15	-10.5	4,983	-0.21%
2020/10/27	0	0.00	10.2	21.46	21.50	-10.2	4,947	-0.21%
2020/10/26	221	21.41	202	21.01	22.10	19	4,801	0.40%	大買/大賣/
2020/10/23	0	0.00	6	20.78	20.85	-6	4,586	-0.13%
2020/10/22	3	20.55	0.4	20.20	20.00	2.6	4,538	0.06%
2020/10/21	112.6	21.00	0	0.00	21.00	112.6	4,490	2.51%	大買/鉅額交易
2020/10/19	0	0.00	1	21.05	20.90	-1	4,468	-0.02%
2020/10/16	0	0.00	1	20.75	20.25	-1	4,423	-0.02%
2020/10/14	390	21.40	5	21.45	21.45	385	4,292	8.97%	大買/鉅額交易
2020/10/13	0	0.00	2	21.45	21.45	-2	4,260	-0.05%
2020/10/12	5	21.40	0	0.00	21.00	5	4,170	0.12%
2020/10/08	4	21.41	6	21.25	20.90	-2	4,063	-0.05%
2020/10/07	8	20.67	11	20.47	21.20	-3	3,866	-0.08%
2020/10/06	5	19.65	6	19.58	19.85	-1	3,458	-0.03%
2020/10/05	1	18.40	0	0.00	18.35	1	3,254	0.03%
2020/09/29	2	17.75	0	0.00	17.70	2	3,224	0.06%
2020/09/25	0	0.00	2	16.83	16.95	-2	3,212	-0.06%
2020/09/17	0	0.00	1	18.50	18.60	-1	2,885	-0.03%
2020/09/15	0	0.00	5	18.35	18.65	-5	2,859	-0.17%
2020/09/11	6	19.13	10	19.18	18.80	-4	2,786	-0.14%
2020/09/10	2	18.98	0	0.00	19.05	2	2,659	0.08%
2020/09/03	0	0.00	1	17.90	17.55	-1	2,363	-0.04%
2020/09/02	0	0.00	169	17.85	17.75	-169	2,419	-6.99%	大賣/鉅額交易
2020/09/01	0	0.00	4	17.45	17.50	-4	2,419	-0.17%
2020/08/31	173	17.40	8	17.57	17.55	165	2,417	6.82%	大買/鉅額交易
2020/08/28	0	0.00	1	16.95	17.00	-1	2,332	-0.04%
2020/08/25	0	0.00	1	17.00	17.00	-1	2,386	-0.04%
2020/08/24	1	16.95	6	16.90	16.70	-5	2,397	-0.21%
2020/08/20	10	15.85	15.8	15.97	16.00	-5.8	2,383	-0.24%
2020/08/18	0	0.00	0.1	17.00	17.00	-0.1	2,279	0.00%
2020/08/17	0.8	16.85	0	0.00	16.95	0.8	2,295	0.04%
2020/08/14	0.1	16.45	0	0.00	16.55	0.1	2,266	0.00%
2020/08/07	0.1	16.20	0	0.00	16.20	0.1	2,368	0.00%
2020/08/06	5	16.20	0	0.00	16.05	5	2,359	0.21%
2020/08/03	0	0.00	10	15.33	15.55	-10	2,585	-0.39%
2020/07/31	0	0.00	2	15.55	15.45	-2	2,621	-0.08%
2020/07/16	0	0.00	2	17.55	17.40	-2	2,929	-0.07%
2020/07/15	5	17.10	0	0.00	17.10	5	2,938	0.17%
2020/07/14	5	17.15	0	0.00	17.05	5	2,982	0.17%
2020/06/24	14	17.35	0.1	17.30	17.30	14	3,442	0.41%
2020/06/23	4	17.55	0.1	17.20	17.20	4	3,487	0.11%
2020/06/22	0	0.00	0.1	17.50	17.50	-0.1	3,491	0.00%
2020/06/19	0	0.00	0.1	17.60	17.70	-0.1	3,510	0.00%
2020/06/18	8	17.45	0.1	17.40	17.40	8	3,527	0.23%
2020/06/17	0	0.00	0.1	17.55	17.55	-0.1	3,549	0.00%
2020/06/16	0	0.00	0.1	17.35	17.35	-0.1	3,580	0.00%
2020/06/15	0	0.00	0.1	17.10	17.00	-0.1	3,617	0.00%
2020/06/12	10	16.85	0.1	17.20	16.95	10	3,622	0.27%
2020/06/11	0	0.00	0.1	17.60	17.35	-0.1	3,624	0.00%
2020/06/10	0	0.00	0.1	18.05	18.10	-0.1	3,576	0.00%
2020/06/09	0	0.00	3.1	18.18	18.05	-3.1	3,610	-0.08%
2020/06/08	11	18.01	0.1	18.65	18.65	10.9	3,549	0.31%
2020/06/04	10	17.30	1.1	17.40	17.45	9	3,434	0.26%
2020/06/03	0	0.00	6.1	17.02	17.20	-6.1	3,402	-0.18%
2020/06/02	1	16.70	0.1	16.90	16.85	1	3,333	0.03%
2020/06/01	0	0.00	0.1	16.65	16.75	-0.1	3,312	0.00%
2020/05/29	0	0.00	0.1	16.60	16.25	-0.1	3,282	0.00%
2020/05/28	0	0.00	0.1	16.65	16.70	-0.1	3,240	0.00%
2020/05/27	0	0.00	0.1	16.70	16.70	-0.1	3,230	0.00%
2020/05/26	0	0.00	0.1	16.55	16.55	-0.1	3,195	0.00%
2020/05/25	6	16.40	0.1	16.50	16.50	6	3,178	0.19%
2020/05/22	0	0.00	3.1	16.41	16.35	-3.1	3,168	-0.10%
2020/05/21	0	0.00	0.1	16.75	16.75	-0.1	3,132	0.00%
2020/05/20	0	0.00	5.1	16.60	16.60	-5.1	3,109	-0.16%
2020/05/19	0	0.00	0.1	16.75	16.75	-0.1	3,072	0.00%
2020/05/18	2	16.25	0.1	16.35	16.35	2	2,971	0.07%
2020/05/15	0	0.00	0.1	16.20	16.10	-0.1	2,955	0.00%
2020/05/14	1	16.25	0.1	16.30	16.20	1	2,924	0.03%
2020/05/13	0	0.00	0.1	16.70	16.65	-0.1	2,891	0.00%
2020/05/12	4	16.63	0.1	16.60	16.60	4	2,850	0.14%
2020/05/11	5	17.00	1.6	16.97	17.00	3.4	2,791	0.12%
2020/05/08	1	17.05	0.1	16.80	16.80	1	2,712	0.04%
2020/05/07	0	0.00	0.1	16.10	16.10	-0.1	2,564	0.00%
2020/05/06	0	0.00	0.1	16.00	16.00	-0.1	2,523	0.00%
2020/05/04	2	15.75	0	0.00	15.70	2	2,468	0.08%
2020/04/27	1	15.25	0	0.00	15.45	1	2,283	0.04%
2020/04/24	2	14.95	0	0.00	14.90	2	2,210	0.09%
2020/04/20	2	15.93	0	0.00	15.85	2	1,944	0.10%
2020/04/17	2	16.20	0	0.00	16.10	2	1,898	0.11%
2020/04/16	2	16.15	0	0.00	16.30	2	1,847	0.11%
2020/03/19	3	13.57	0	0.00	13.55	3	1,057	0.28%
2020/03/18	2	15.23	0	0.00	15.05	2	1,021	0.20%
2020/03/13	5	17.30	0	0.00	17.80	5	1,040	0.48%
2020/03/11	1	20.50	1	20.30	20.25	0	1,054	0.00%
2020/02/20	1	22.25	0	0.00	22.30	1	1,190	0.08%
2020/02/14	0.1	22.20	0	0.00	22.20	0.1	1,267	0.01%
2020/01/17	0.1	24.10	0	0.00	24.10	0.1	1,344	0.01%
2019/12/30	0	0.00	2	24.15	24.15	-2	1,492	-0.13%
2019/12/27	2.1	24.20	0	0.00	24.20	2.1	1,492	0.14%
2019/12/23	0	0.00	6	24.12	24.15	-6	1,574	-0.38%
2019/12/19	0	0.00	10	24.30	24.15	-10	1,554	-0.64%
2019/12/13	2	24.05	0	0.00	24.10	2	1,582	0.13%
2019/12/12	1	24.15	0	0.00	24.20	1	1,578	0.06%
2019/11/29	0	0.00	1	24.40	24.40	-1	1,415	-0.07%
2019/11/22	0.1	24.05	0	0.00	24.15	0.1	1,402	0.01%
2019/11/21	2	24.10	0	0.00	24.20	2	1,433	0.14%
2019/11/18	20	24.15	0	0.00	24.00	20	1,477	1.35%
2019/11/14	1	23.90	0	0.00	23.90	1	1,465	0.07%
2019/11/13	1	23.90	0	0.00	23.95	1	1,474	0.07%
2019/11/12	0	0.00	9	24.23	24.15	-9	1,474	-0.61%
2019/11/11	1	24.00	0	0.00	24.00	1	1,486	0.07%
2019/11/05	5	24.55	0	0.00	24.65	5	1,440	0.35%
2019/10/09	0.1	24.15	0	0.00	24.05	0.1	1,350	0.01%
2019/10/07	2	23.90	0	0.00	24.05	2	1,331	0.15%
2019/10/01	4	24.20	0	0.00	24.15	4	1,284	0.31%
2019/09/25	0	0.00	10	25.05	25.15	-10	1,206	-0.83%
2019/09/24	0.1	25.05	0	0.00	25.05	0.1	1,199	0.00%
2019/09/18	10	24.80	0	0.00	25.05	10	1,144	0.87%
2019/09/16	10	24.65	0	0.00	24.80	10	1,119	0.89%
2019/09/11	2	24.35	0	0.00	24.45	2	1,106	0.18%
2019/09/10	0	0.00	1	24.40	24.45	-1	1,101	-0.09%
2019/09/06	0.1	24.75	0.5	24.75	24.75	-0.5	1,080	-0.04%
2019/08/29	0.5	25.00	0	0.00	24.95	0.5	950	0.05%
2019/08/27	0	24.90	0	0.00	24.75	0	887	0.00%
2019/08/26	0	25.40	0	0.00	24.90	0	868	0.00%
2019/08/21	1	25.25	0	0.00	25.30	1	804	0.12%
2019/08/16	2	24.65	0	0.00	24.75	2	747	0.27%
2019/08/13	2	25.05	0	0.00	24.95	2	692	0.29%
2019/08/06	3	25.40	0	0.00	25.45	3	670	0.45%
2019/08/05	1	26.05	20	26.00	26.00	-19	660	-2.88%
2019/08/02	3	26.65	0	0.00	26.65	3	645	0.46%
2019/07/16	1	27.95	0	0.00	27.95	1	652	0.15%
2019/07/15	10	28.15	0	0.00	28.30	10	660	1.51%
2019/07/12	0.1	27.70	0	0.00	27.70	0.1	676	0.01%
2019/07/09	1	27.60	0	0.00	27.60	1	797	0.13%
2019/06/24	2	27.90	0	0.00	27.75	2	844	0.24%
2019/06/21	0.1	27.55	0	0.00	27.70	0.1	844	0.01%
2019/06/04	0	0.00	2	27.93	27.95	-2	1,096	-0.18%
2019/05/31	2	28.00	0	0.00	28.05	2	1,115	0.18%
2019/05/24	0.1	27.65	0	0.00	27.65	0.1	1,091	0.01%
2019/05/14	0	0.00	100	26.73	27.40	-100	1,073	-9.32%
2019/05/10	2	27.75	0	0.00	27.85	2	1,053	0.19%
2019/05/07	25	28.25	0	0.00	28.40	25	1,023	2.44%
2019/04/18	20	29.10	0	0.00	29.10	20	904	2.21%
2019/04/17	30	28.80	2	28.80	28.95	28	864	3.24%
2019/04/16	0	0.00	51.2	28.44	28.30	-51.2	809	-6.32%
2019/04/03	0.1	27.45	2	27.45	27.45	-2	716	-0.27%
2019/04/02	2	27.68	0	0.00	27.60	2	706	0.28%
2019/03/26	1	27.30	0	0.00	27.30	1	663	0.15%
2019/03/22	0.1	27.30	0	0.00	27.30	0.1	649	0.02%
2019/03/21	0	0.00	0.4	27.40	27.40	-0.4	637	-0.06%
2019/03/19	2	27.30	0	0.00	27.30	2	618	0.32%
2019/03/18	0	0.00	19	27.24	27.25	-19	610	-3.11%
2019/03/15	18	27.15	0	0.00	27.15	18	562	3.20%
2019/03/11	1	28.85	0.1	28.80	28.95	0.9	436	0.20%
2019/02/27	0	0.00	0	28.25	28.25	0	418	-0.01%
2019/02/26	0	0.00	2	28.25	28.20	-2	428	-0.47%
2019/02/13	0	27.90	0	0.00	27.90	0	416	0.00%
2019/02/12	0	0.00	0.1	28.25	28.00	-0.1	409	-0.01%
2019/01/28	0.1	28.10	0	0.00	28.15	0.1	402	0.03%
2019/01/14	30	27.71	0	0.00	27.65	30	431	6.95%
2019/01/11	5	27.95	0	0.00	28.00	5	444	1.12%
2019/01/10	45	28.01	0	0.00	27.65	45	446	10.08%
2019/01/07	0	0.00	20	27.44	27.70	-20	483	-4.14%
2019/01/04	15	27.05	0	0.00	27.15	15	498	3.01%
2019/01/03	2	26.95	0	0.00	27.00	2	522	0.38%
2019/01/02	3.1	26.76	0	0.00	26.80	3.1	533	0.58%
2018/12/25	12	26.80	0	0.00	26.80	12	610	1.97%
2018/12/22	8	26.78	0	0.00	26.80	8	648	1.23%
2018/12/17	0.1	27.70	0	0.00	27.70	0.1	814	0.01%
2018/12/12	0	0.00	10	27.38	27.80	-10	837	-1.19%
2018/12/11	10	27.20	0	0.00	27.20	10	833	1.20%
2018/12/03	3	27.63	0	0.00	27.55	3	861	0.35%
2018/11/30	0.1	27.40	15	27.40	27.40	-14.9	859	-1.73%
2018/11/28	3	27.15	0	0.00	27.15	3	841	0.36%
2018/11/27	2	26.75	0	0.00	26.70	2	833	0.24%
2018/11/26	4	26.98	0	0.00	26.85	4	823	0.49%
2018/11/23	3	27.23	0	0.00	27.00	3	825	0.36%
2018/11/22	2	27.75	0	0.00	27.70	2	816	0.24%
2018/11/20	1	27.85	0	0.00	27.80	1	818	0.12%
2018/11/12	0.1	28.65	0	0.00	28.65	0.1	814	0.01%
2018/11/02	0.1	28.80	0	0.00	28.80	0.1	818	0.01%
2018/10/15	0	0.00	50	31.01	30.50	-50	782	-6.39%
2018/10/12	0	0.00	50	30.89	31.65	-50	765	-6.53%
2018/10/11	2	30.93	15	30.72	30.95	-13	755	-1.72%
2018/10/09	1	32.95	0	0.00	33.20	1	738	0.14%
2018/10/08	1	33.25	0	0.00	33.35	1	732	0.14%
2018/10/05	0	0.00	1	33.30	33.25	-1	725	-0.14%
2018/10/03	0	0.00	10	34.40	33.55	-10	695	-1.44%
2018/10/02	1	34.55	2	34.55	34.60	-1	669	-0.15%
2018/10/01	12	34.80	0	0.00	34.75	12	668	1.80%
2018/09/28	0	0.00	0.1	33.90	33.90	-0.1	645	-0.02%
2018/09/26	1	34.30	0	0.00	34.30	1	617	0.16%
2018/09/25	1	34.00	3	33.70	34.40	-2	600	-0.33%
2018/09/21	0	0.00	2	32.45	33.40	-2	558	-0.36%
2018/09/19	2	31.90	0	0.00	31.80	2	534	0.37%
2018/09/18	0	0.00	3	31.60	32.00	-3	534	-0.56%
2018/09/17	2	31.58	0	0.00	31.60	2	527	0.38%
2018/09/13	1	31.40	0	0.00	31.60	1	530	0.19%
2018/09/07	2	30.80	0	0.00	30.95	2	520	0.38%
2018/09/06	3.1	31.03	0	0.00	31.00	3.1	518	0.59%
2018/09/05	2	31.60	0	0.00	31.40	2	515	0.39%
2018/09/04	3	31.95	0	0.00	31.95	3	517	0.58%
2018/08/20	0	0.00	2	30.90	30.55	-2	552	-0.36%
2018/08/01	2	31.95	0	0.00	32.00	2	704	0.28%
2018/07/24	0	0.00	4	31.20	31.80	-4	780	-0.51%
2018/07/20	0.1	30.95	0	0.00	31.10	0.1	793	0.01%
2018/07/05	0	0.00	1	31.70	32.00	-1	782	-0.13%
2018/07/02	2	32.40	1	32.45	32.10	1	802	0.12%
2018/06/29	1	32.70	0	0.00	32.80	1	795	0.13%
2018/06/19	10	31.63	0	0.00	31.80	10	857	1.17%
2018/06/07	0	0.00	0.1	31.75	31.75	-0.1	925	-0.01%
2018/06/04	0	0.00	10	31.90	32.05	-10	930	-1.07%
2018/05/30	2	30.25	0	0.00	30.20	2	911	0.22%
2018/05/15	0	0.00	1	32.25	31.95	-1	974	-0.10%
2018/05/14	0	0.00	2	32.08	31.90	-2	995	-0.20%
2018/05/11	1	30.85	1	32.00	32.00	0	988	0.00%
2018/05/10	0	0.00	4	30.05	30.20	-4	939	-0.43%
2018/05/08	0	0.00	2	30.05	30.10	-2	967	-0.21%
2018/05/07	1	30.00	0	0.00	30.00	1	973	0.10%
2018/05/04	1.1	30.04	0	0.00	30.00	1.1	989	0.11%
2018/05/03	2	30.15	5	30.25	30.25	-3	997	-0.30%
2018/04/27	5	29.78	0	0.00	29.85	5	1,023	0.49%
2018/04/26	3	29.88	0	0.00	29.85	3	1,037	0.29%
2018/04/24	0	0.00	10	30.10	29.90	-10	1,051	-0.95%
2018/04/13	0.1	30.40	0	0.00	30.40	0.1	1,212	0.00%
2018/03/31	0.1	30.60	9	30.53	30.60	-8.9	1,352	-0.66%
2018/03/26	0	0.00	20	29.43	29.40	-20	1,387	-1.44%
2018/03/23	5	29.57	0	0.00	29.65	5	1,396	0.36%
2018/03/21	5	30.85	0	0.00	30.80	5	1,393	0.36%
2018/03/16	0	0.00	2	32.55	32.00	-2	1,411	-0.14%
2018/03/12	0	0.00	1	31.85	32.00	-1	1,434	-0.07%
2018/03/07	0	0.00	23	31.60	31.55	-23	1,518	-1.51%
2018/03/06	1	32.00	0.2	31.80	31.80	0.8	1,555	0.05%
2018/03/02	0	0.00	6	32.35	32.20	-6	1,659	-0.36%
2018/02/23	2	33.00	0	0.00	32.80	2	1,777	0.11%
2018/02/21	3	32.90	0	0.00	32.60	3	1,805	0.17%
2018/02/12	0.1	31.75	0	0.00	31.65	0.1	1,796	0.00%
2018/02/09	1	31.05	0	0.00	31.40	1	1,789	0.06%
2018/02/08	10	32.85	0	0.00	32.90	10	1,767	0.57%
2018/02/07	5	32.75	0	0.00	32.65	5	1,787	0.28%
2018/02/06	0	0.00	5	32.00	32.40	-5	1,809	-0.28%
2018/02/05	6	34.81	0	0.00	35.00	6	1,824	0.33%
2018/02/02	0	0.00	0.1	35.50	35.65	-0.1	1,825	-0.01%
2018/02/01	2	35.65	5	35.80	35.75	-3	1,833	-0.16%
2018/01/24	1	35.25	0	0.00	35.45	1	1,754	0.06%
2018/01/23	1	36.15	0	0.00	35.80	1	1,735	0.06%
2018/01/22	7	36.63	0	0.00	36.60	7	1,712	0.41%
2018/01/17	0	0.00	2	37.30	37.20	-2	1,692	-0.12%
2018/01/16	12	37.22	0	0.00	37.20	12	1,672	0.72%
2018/01/15	8	37.18	5	37.15	37.20	3	1,666	0.18%
2018/01/12	0	0.00	0.1	37.10	37.35	-0.1	1,681	0.00%
2018/01/10	9	37.14	0	0.00	37.00	9	1,659	0.54%
2018/01/09	0	0.00	1	37.55	37.85	-1	1,627	-0.06%
2018/01/05	5	37.15	0	0.00	37.15	5	1,589	0.31%
2018/01/02	5	37.25	2	37.03	37.50	3	1,592	0.19%