台橡 (2103)-凱基-站前券商分點個股進出

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
23.90
漲跌
▼0.50
漲幅
-2.05%
成交量
2,011張
產業
上市橡膠類股
464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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/04/25	10	24.05	30	23.90	23.90	-20	1,418	-1.41%
2024/04/24	0	0.00	25	24.42	24.40	-25	1,399	-1.79%
2024/04/22	0	0.00	10	24.60	24.60	-10	1,412	-0.71%
2024/04/19	5	24.30	0	0.00	24.40	5	1,358	0.37%
2024/04/18	10	24.65	0	0.00	24.70	10	1,319	0.76%
2024/04/17	240	24.42	35	24.70	24.60	205	1,270	16.13%	大買/鉅額交易
2024/04/12	1	24.25	0	0.00	24.20	1	1,154	0.09%
2024/04/11	1.1	23.79	0	0.00	23.80	1.1	1,109	0.10%
2024/04/10	5	24.00	3	23.97	24.00	2	1,086	0.18%
2024/04/03	5	23.10	0	0.00	23.10	5	1,003	0.50%
2024/04/01	3	23.20	0	0.00	23.30	3	994	0.30%
2024/03/28	25	23.35	7	23.30	23.30	18	974	1.85%
2024/03/27	0	0.00	3	23.45	23.55	-3	971	-0.31%
2024/03/26	0	0.00	1.5	23.27	23.30	-1.5	960	-0.15%
2024/03/20	4	23.30	0	0.00	23.40	4	958	0.42%
2024/03/19	9	23.23	3.9	23.30	23.25	5.1	943	0.54%
2024/03/15	2	22.65	0	0.00	22.55	2	898	0.22%
2024/03/14	0	0.00	9	23.02	22.95	-9	880	-1.02%
2024/03/08	0	0.00	0.2	22.55	22.45	-0.2	858	-0.02%
2024/03/06	5	22.70	1	22.70	22.70	4	809	0.49%
2024/03/05	2	22.70	0	0.00	22.70	2	800	0.25%
2024/03/04	0	0.00	0.3	23.00	22.85	-0.3	793	-0.04%
2024/03/01	0	0.00	0	23.00	22.85	0	788	0.00%
2024/02/27	2	22.80	0	0.00	22.80	2	775	0.26%
2024/02/26	0	0.00	0	23.11	23.05	0	759	0.00%
2024/02/23	0	0.00	10	23.25	23.10	-10	754	-1.33%
2024/02/22	0	23.35	0	0.00	23.35	0	745	0.00%
2024/02/20	0	23.35	0	0.00	23.35	0	723	0.00%
2024/02/16	0	0.00	4	22.80	22.90	-4	667	-0.60%
2024/02/15	0.2	22.50	0	0.00	22.50	0.2	656	0.03%
2024/02/02	1	22.30	0	0.00	22.30	1	646	0.15%
2024/02/01	14	22.40	0	0.00	22.40	14	646	2.17%
2024/01/30	2	22.60	0	0.00	22.10	2	644	0.31%
2024/01/26	2	22.40	0	0.00	22.40	2	612	0.33%
2024/01/23	1	22.15	0	0.00	22.25	1	590	0.17%
2024/01/22	4	22.20	0	0.00	22.15	4	583	0.69%
2024/01/18	2	22.25	0	0.00	22.30	2	560	0.36%
2024/01/17	7	22.69	0	0.00	22.45	7	549	1.27%
2024/01/16	10	23.00	0	0.00	22.95	10	527	1.90%
2024/01/15	20	23.65	0	0.00	23.55	20	519	3.85%
2024/01/03	0	0.00	1	24.10	24.10	-1	602	-0.17%
2023/12/08	1	23.80	1	23.80	23.80	0	629	0.00%
2023/11/28	0	0.00	0.1	24.40	24.30	-0.1	650	-0.01%
2023/11/22	0	0.00	1	24.10	24.35	-1	649	-0.15%
2023/11/03	0	0.00	2.5	23.10	23.10	-2.5	707	-0.36%
2023/10/31	12	22.93	0	0.00	22.90	12	783	1.53%
2023/10/27	0	0.00	0	23.10	23.00	0	810	0.00%
2023/10/23	0	0.00	10	23.20	22.85	-10	834	-1.20%
2023/10/16	2	23.90	0	0.00	24.10	2	800	0.25%
2023/10/13	0	0.00	0	23.75	23.90	0	803	0.00%
2023/10/05	1	23.40	0	0.00	23.35	1	807	0.12%
2023/09/26	1	23.95	36	23.83	23.75	-35	863	-4.05%
2023/09/25	0	0.00	3	24.17	24.10	-3	863	-0.35%
2023/09/19	0.2	24.35	0	0.00	24.65	0.2	917	0.02%
2023/09/14	9	24.35	0	0.00	24.25	9	898	1.00%
2023/09/13	30	24.38	0	0.00	24.45	30	914	3.28%
2023/09/08	0	0.00	1	24.35	24.30	-1	986	-0.10%
2023/09/07	0	0.00	5	24.30	24.30	-5	992	-0.50%
2023/09/01	6	24.43	3	24.35	24.55	3	994	0.30%
2023/08/30	3	23.55	0	0.00	23.65	3	1,009	0.30%
2023/08/17	51	23.18	0	0.00	23.15	51	1,357	3.76%
2023/08/14	0.1	23.80	0	0.00	23.65	0.1	1,370	0.01%
2023/08/09	11	24.24	0	0.00	24.10	11	1,370	0.80%
2023/08/01	0	0.00	44	25.09	25.10	-44	1,364	-3.23%
2023/07/28	0	0.00	2	25.25	25.25	-2	1,383	-0.14%
2023/07/27	44	25.05	0	0.00	25.15	44	1,383	3.18%
2023/07/26	3	24.90	0	0.00	24.80	3	1,393	0.22%
2023/07/25	2	24.75	1	24.85	24.85	1	1,392	0.07%
2023/07/10	1	25.30	0	0.00	25.15	1	1,413	0.07%
2023/07/07	3	25.30	0.2	25.20	25.30	2.8	1,407	0.20%
2023/07/05	2	25.60	0	0.00	25.55	2	1,374	0.15%
2023/06/29	2	25.85	0	0.00	25.60	2	1,363	0.15%
2023/06/28	0	0.00	10	26.75	26.70	-10	1,352	-0.74%
2023/06/27	0	0.00	1	26.80	26.75	-1	1,343	-0.07%
2023/06/20	0	0.00	4	26.75	26.75	-4	1,330	-0.30%
2023/06/19	5	26.70	24	26.74	26.70	-19	1,327	-1.43%
2023/06/16	0.1	26.80	3	26.85	26.90	-2.9	1,306	-0.22%
2023/06/15	0	0.00	1	26.20	26.25	-1	1,272	-0.08%
2023/06/14	0	0.00	2	26.30	26.30	-2	1,406	-0.14%
2023/06/13	29	26.15	3	26.30	26.25	26	1,434	1.81%
2023/06/12	0	0.00	1	26.05	26.15	-1	1,444	-0.07%
2023/06/09	0	0.00	1	26.10	26.15	-1	1,472	-0.07%
2023/06/07	15	26.15	0	0.00	26.15	15	1,607	0.93%
2023/06/06	52	26.06	1	26.05	26.05	51	1,609	3.17%
2023/06/05	2	26.15	6	26.18	26.05	-4	1,613	-0.25%
2023/06/02	2	25.60	0	0.00	25.65	2	1,593	0.13%
2023/05/30	40	25.57	0	0.00	25.40	40	1,523	2.63%
2023/05/29	4	25.79	0	0.00	25.80	4	1,485	0.27%
2023/05/26	2	25.93	0	0.00	25.95	2	1,457	0.14%
2023/05/25	10	26.35	0	0.00	26.10	10	1,426	0.70%
2023/05/24	47	26.40	0	0.00	26.50	47	1,392	3.37%
2023/05/23	2	26.43	0	0.00	26.55	2	1,374	0.15%
2023/05/22	3	26.57	0	0.00	26.55	3	1,354	0.22%
2023/05/19	2	26.60	0	0.00	26.75	2	1,354	0.15%
2023/05/16	0	0.00	1	26.65	26.65	-1	1,363	-0.07%
2023/05/15	5	26.15	0	0.00	26.35	5	1,361	0.37%
2023/05/12	23	26.55	0	0.00	26.30	23	1,374	1.67%
2023/05/11	23	26.55	0	0.00	26.45	23	1,392	1.65%
2023/05/10	2	26.83	9.6	26.81	26.90	-7.6	1,414	-0.54%
2023/05/09	16	26.81	0	0.00	26.80	16	1,477	1.08%
2023/05/08	2	27.05	0	0.00	27.10	2	1,541	0.13%
2023/05/05	2	27.20	0	0.00	27.15	2	1,639	0.12%
2023/05/04	1	27.50	1	27.50	27.50	0	1,649	0.00%
2023/05/03	3	27.68	0	0.00	27.60	3	1,645	0.18%
2023/05/02	1	27.85	3	27.85	27.90	-2	1,648	-0.12%
2023/04/27	1	27.60	0	0.00	27.55	1	1,649	0.06%
2023/04/26	6	27.63	0	0.00	27.80	6	1,637	0.37%
2023/04/21	3	27.48	0	0.00	27.35	3	1,629	0.18%
2023/04/20	8	27.71	0	0.00	27.65	8	1,619	0.49%
2023/04/17	18	28.10	0	0.00	28.15	18	1,623	1.11%
2023/04/14	16	28.15	3	28.25	28.25	13	1,621	0.80%
2023/04/13	17	28.19	0	0.00	28.20	17	1,621	1.05%
2023/03/31	3	28.28	0	0.00	28.20	3	1,627	0.18%
2023/03/28	0	28.00	5	28.05	28.10	-5	1,622	-0.31%
2023/03/27	0	0.00	1	28.00	28.00	-1	1,620	-0.06%
2023/03/24	24	27.98	0	0.00	27.75	24	1,624	1.48%
2023/03/23	29	27.60	0	0.00	27.65	29	1,623	1.79%
2023/03/22	10	27.60	0	0.00	27.65	10	1,633	0.61%
2023/03/20	2	27.85	23	27.85	27.45	-21	1,674	-1.25%
2023/03/17	24	28.10	10	28.50	28.15	14	1,651	0.85%
2023/03/16	11	27.09	0	0.00	26.90	11	1,515	0.73%
2023/03/14	2	27.20	0	0.00	27.30	2	1,499	0.13%
2023/03/13	1	27.20	2	27.03	27.45	-1	1,502	-0.07%
2023/03/10	3	28.15	0	0.00	27.85	3	1,449	0.21%
2023/03/09	5	29.60	0	0.00	29.60	5	1,374	0.36%
2023/03/08	0	0.00	7.3	29.50	29.65	-7.3	1,383	-0.53%
2023/03/06	3	29.50	2	29.40	29.35	1	1,362	0.07%
2023/03/02	1	28.80	0	0.00	28.90	1	1,333	0.07%
2023/03/01	1	28.75	0	0.00	28.75	1	1,325	0.08%
2023/02/24	10	29.00	0	0.00	29.05	10	1,300	0.77%
2023/02/23	2	29.30	1	29.35	29.20	1	1,287	0.08%
2023/02/22	40	28.91	0	0.00	29.10	40	1,279	3.13%
2023/02/21	10	29.00	0	0.00	29.15	10	1,262	0.79%
2023/02/20	10	29.00	0	0.00	29.05	10	1,266	0.79%
2023/02/15	20	29.35	0	0.00	29.25	20	1,247	1.60%
2023/02/14	11	29.40	2	29.40	29.45	9	1,250	0.72%
2023/02/10	2	29.10	0	0.00	28.70	2	1,251	0.16%
2023/02/09	10	29.38	0	0.00	29.10	10	1,243	0.80%
2023/02/07	1	29.70	2	30.15	29.80	-1	1,162	-0.09%
2023/02/06	5	30.55	9	30.55	29.90	-4	1,096	-0.36%
2023/02/03	2	29.45	9	29.04	29.60	-7	1,007	-0.69%
2023/02/02	0	0.00	1	28.65	28.55	-1	901	-0.11%
2023/01/30	0	0.00	1	28.15	28.10	-1	863	-0.12%
2023/01/13	0	0.00	1	27.30	27.30	-1	858	-0.12%
2023/01/12	2	27.25	0	0.00	27.25	2	932	0.21%
2023/01/06	1	27.90	1	28.05	27.60	0	921	0.00%
2023/01/04	10	27.50	10	27.40	27.50	0	923	0.00%
2022/12/28	0	0.00	15	27.05	26.95	-15	936	-1.60%
2022/12/27	15	27.33	0	0.00	27.20	15	936	1.60%
2022/12/26	1	27.00	0	0.00	27.05	1	942	0.11%
2022/12/20	1	27.10	0.5	27.10	26.90	0.5	991	0.05%
2022/12/19	0	0.00	0.3	28.00	27.80	-0.3	998	-0.03%
2022/12/15	2	28.00	0	0.00	28.05	2	987	0.20%
2022/12/14	6	28.10	6	28.35	28.00	0	982	0.00%
2022/12/13	9	28.18	0	0.00	27.85	9	963	0.93%
2022/12/12	0.8	28.05	1	27.90	28.20	-0.2	947	-0.02%
2022/12/06	1	27.65	0	0.00	27.45	1	922	0.11%
2022/12/05	0	0.00	78.8	27.61	28.10	-78.8	900	-8.75%
2022/12/01	0	0.00	5	27.60	27.55	-5	870	-0.57%
2022/11/28	1	26.60	1	26.75	26.85	0	839	0.00%
2022/11/25	0	0.00	1	26.95	26.80	-1	852	-0.12%
2022/11/21	0	0.00	3.1	26.50	26.50	-3.1	890	-0.35%
2022/11/16	20	27.25	0	0.00	26.75	20	923	2.17%
2022/11/10	5	26.40	0	0.00	26.40	5	893	0.56%
2022/11/09	0	0.00	3	26.82	26.75	-3	890	-0.34%
2022/11/07	0	0.00	3	26.73	26.70	-3	898	-0.33%
2022/11/03	3	26.83	0	0.00	26.75	3	912	0.33%
2022/11/01	0	0.00	1	26.75	26.70	-1	938	-0.11%
2022/10/25	2	26.38	1	26.45	26.35	1	1,013	0.10%
2022/10/24	1	26.85	2	26.53	26.40	-1	1,026	-0.10%
2022/10/21	8	26.83	2	26.60	26.60	6	1,023	0.59%
2022/10/20	2	26.30	9	27.23	27.20	-7	1,023	-0.68%
2022/10/19	8	26.88	3	27.27	26.75	5	968	0.52%
2022/10/18	2	26.75	0	0.00	26.85	2	966	0.21%
2022/10/17	1	26.70	1	26.40	26.55	0	971	0.00%
2022/10/14	1	26.60	0	0.00	26.60	1	978	0.10%
2022/10/13	1	26.50	0	0.00	25.95	1	1,016	0.10%
2022/10/12	0	0.00	1	26.45	26.60	-1	1,087	-0.09%
2022/10/11	1	26.35	1	26.90	26.75	0	1,154	0.00%
2022/10/06	4	26.70	0	0.00	26.70	4	1,219	0.33%
2022/10/04	1	26.35	1	26.50	26.45	0	1,310	0.00%
2022/09/30	0	0.00	2	25.70	26.00	-2	1,335	-0.15%
2022/09/28	5	25.14	0	0.00	25.10	5	1,376	0.36%
2022/09/27	1	26.05	0	0.00	26.10	1	1,369	0.07%
2022/09/26	2	26.50	0	0.00	26.20	2	1,369	0.15%
2022/09/23	2	27.40	1	27.25	27.15	1	1,376	0.07%
2022/09/14	1	27.70	0	0.00	27.65	1	1,520	0.07%
2022/09/13	0	0.00	3	28.10	28.05	-3	1,572	-0.19%
2022/09/06	0	27.60	0	0.00	27.65	0	1,712	0.00%
2022/08/31	0	0.00	2	28.20	28.20	-2	1,728	-0.12%
2022/08/25	2	29.20	0	0.00	29.25	2	1,722	0.12%
2022/08/24	0	0.00	17	28.80	28.75	-17	1,714	-0.99%
2022/08/18	1	27.95	0	0.00	28.10	1	1,721	0.06%
2022/08/12	3	27.60	0	0.00	27.75	3	1,716	0.17%
2022/08/11	2	27.60	0	0.00	27.60	2	1,720	0.12%
2022/08/10	10	27.68	3	27.65	27.65	7	1,729	0.40%
2022/08/08	0	0.00	3	27.12	27.10	-3	1,729	-0.17%
2022/08/05	0	0.00	1	26.65	26.75	-1	1,727	-0.06%
2022/08/02	0	0.00	1	26.00	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	25.85	5	25.60	25.85	-4	1,815	-0.22%
2022/07/28	1	25.40	0	0.00	25.45	1	1,807	0.06%
2022/07/26	1	25.50	0	0.00	25.45	1	1,807	0.06%
2022/07/25	0	0.00	0	25.55	25.50	0	1,807	0.00%
2022/07/21	1	25.10	0	0.00	25.50	1	1,833	0.05%
2022/07/20	3	25.37	0	0.00	25.05	3	1,841	0.16%
2022/07/19	32	25.34	0	0.00	25.35	32	1,840	1.74%
2022/07/18	0	0.00	5	27.78	28.10	-5	1,766	-0.28%
2022/07/15	2	26.90	0	0.00	27.00	2	1,710	0.12%
2022/07/13	3.1	26.90	24	27.02	26.80	-20.9	1,730	-1.21%
2022/07/12	6	26.83	27	26.85	26.65	-21	1,762	-1.19%
2022/07/11	2	27.90	5	27.95	27.95	-3	1,728	-0.17%
2022/07/08	50	28.60	0	0.00	28.30	50	1,733	2.88%
2022/07/06	0	0.00	25	28.86	28.25	-25	1,774	-1.41%
2022/07/01	30	29.02	1	28.95	28.95	29	1,861	1.56%
2022/06/30	3	29.90	5	30.00	29.65	-2	1,874	-0.11%
2022/06/27	1	31.40	0	0.00	31.30	1	1,868	0.05%
2022/06/23	15	30.62	15	30.20	30.35	0	1,870	0.00%
2022/06/22	5	31.14	0	0.00	30.95	5	1,867	0.27%
2022/06/21	15	32.03	3	31.82	31.95	12	1,846	0.65%
2022/06/20	0	0.00	10	30.40	30.40	-10	1,819	-0.55%
2022/06/17	25	30.85	0	0.00	31.20	25	1,817	1.38%
2022/06/16	5	30.95	4	31.69	31.20	1	1,813	0.06%
2022/06/14	1	30.15	0	0.00	30.10	1	1,838	0.05%
2022/06/08	2	30.55	2	30.55	30.55	0	1,992	0.00%
2022/06/06	4	30.58	0	0.00	30.60	4	2,061	0.19%
2022/06/02	1	30.35	0	0.00	30.55	1	2,134	0.05%
2022/06/01	0.4	30.25	0	0.00	30.15	0.4	2,217	0.02%
2022/05/30	0	0.00	0	30.10	30.10	0	2,265	0.00%
2022/05/24	9	30.01	0	0.00	29.80	9	2,459	0.37%
2022/05/16	0	0.00	50	29.00	29.10	-50	2,816	-1.78%
2022/05/13	50	29.17	0	0.00	29.25	50	2,841	1.76%
2022/05/12	1	28.80	0	0.00	28.60	1	2,871	0.03%
2022/05/11	3	29.08	0	0.00	29.00	3	2,876	0.10%
2022/05/09	2	30.30	15	29.75	29.65	-13	2,956	-0.44%
2022/05/06	1	31.20	4	31.41	31.20	-3	2,934	-0.10%
2022/05/05	1	32.25	1.1	32.38	32.05	-0.1	2,965	0.00%
2022/05/04	0	0.00	2	32.15	32.15	-2	3,029	-0.07%
2022/04/28	1	31.70	0	0.00	32.05	1	3,244	0.03%
2022/04/27	2	31.13	0	0.00	31.20	2	3,288	0.06%
2022/04/26	2	31.90	0	0.00	32.05	2	3,285	0.06%
2022/04/25	2	31.93	90	31.74	31.60	-88	3,323	-2.65%
2022/04/22	2	32.85	0	0.00	32.90	2	3,317	0.06%
2022/04/21	30	33.20	1	33.15	33.20	29	3,361	0.86%
2022/04/20	60	32.77	3	32.80	33.00	57	3,381	1.69%
2022/04/18	6	31.41	0	0.00	31.30	6	3,385	0.18%
2022/04/15	5	32.75	0	0.00	32.50	5	3,484	0.14%
2022/04/14	11	33.24	0	0.00	33.05	11	3,565	0.31%
2022/04/13	4	32.99	0	0.00	32.95	4	3,656	0.11%
2022/04/11	1	32.65	42.2	32.78	32.75	-41.2	3,819	-1.08%
2022/04/08	2.1	33.20	0	0.00	33.10	2.1	3,918	0.05%
2022/04/07	1	33.55	0	0.00	33.25	1	4,113	0.02%
2022/04/06	22	34.28	0	0.00	34.15	22	4,533	0.49%
2022/03/31	1	34.80	0	0.00	34.90	1	4,659	0.02%
2022/03/30	0	0.00	0	34.65	34.80	0	4,819	0.00%
2022/03/24	3	34.40	0	0.00	34.45	3	6,985	0.04%
2022/03/23	0	34.50	0	0.00	34.50	0	7,378	0.00%
2022/03/18	5.1	34.45	0	0.00	34.10	5.1	7,730	0.07%
2022/03/17	2	34.60	2	34.70	34.60	0	7,738	0.00%
2022/03/14	1	34.25	0	0.00	34.45	1	7,762	0.01%
2022/03/11	2	34.15	20	34.08	34.20	-18	7,854	-0.23%
2022/03/09	3	33.70	5	33.80	33.85	-2	7,905	-0.03%
2022/03/08	2.1	32.89	0	0.00	32.80	2.1	7,891	0.03%
2022/03/07	8.1	33.85	0	0.00	33.65	8.1	7,848	0.10%
2022/03/04	1	35.10	0	0.00	35.00	1	7,787	0.01%
2022/03/02	3	35.15	0	0.00	35.15	3	7,793	0.04%
2022/03/01	1	36.00	0	0.00	35.65	1	7,769	0.01%
2022/02/25	0.1	35.25	0	0.00	35.20	0.1	7,762	0.00%
2022/02/21	0.1	36.00	0	0.00	36.05	0.1	7,652	0.00%
2022/02/18	8.1	35.72	0	0.00	35.85	8.1	7,626	0.11%
2022/02/17	10.1	36.90	0	0.00	36.60	10.1	7,579	0.13%
2022/02/16	0.2	37.10	0	0.00	37.15	0.2	7,607	0.00%
2022/02/15	0.2	37.25	40	37.26	37.25	-39.8	7,691	-0.52%
2022/02/14	5	37.71	40	37.83	37.45	-35	7,768	-0.45%
2022/02/09	0	0.00	3	39.28	39.30	-3	7,906	-0.04%
2022/02/08	11	37.50	1	37.80	38.00	10	7,954	0.13%
2022/01/26	4.1	37.17	5	37.37	37.10	-0.9	7,933	-0.01%
2022/01/24	0	0.00	3	38.60	38.55	-3	7,861	-0.04%
2022/01/21	31	38.34	2	38.70	38.00	29	7,866	0.37%
2022/01/20	25	38.49	1	38.55	38.65	24	7,824	0.31%
2022/01/18	10	37.90	20	38.06	38.00	-10	7,770	-0.13%
2022/01/17	1	37.70	0	0.00	37.55	1	7,741	0.01%
2022/01/14	2.1	37.19	0	0.00	36.90	2.1	7,750	0.03%
2022/01/13	5	38.10	4	38.00	37.90	1	7,807	0.01%
2022/01/12	4	38.73	4	38.75	38.35	0	7,810	0.00%
2022/01/11	0.1	37.80	15	38.20	37.80	-14.9	7,822	-0.19%
2022/01/10	13	39.16	10	38.30	38.15	3	7,895	0.04%
2022/01/07	0	0.00	21	39.25	39.70	-21	7,741	-0.27%
2022/01/06	20	39.18	16	39.50	39.15	4	7,681	0.05%
2022/01/05	6	38.87	2	38.85	38.80	4	7,592	0.05%
2022/01/04	10	39.60	0	0.00	39.30	10	7,498	0.13%
2021/12/30	41	40.91	24	41.12	40.40	17	7,362	0.23%
2021/12/29	30	41.92	65	41.96	42.05	-35	7,150	-0.49%
2021/12/28	14	41.26	2.8	41.18	41.30	11.2	6,705	0.17%
2021/12/27	15	41.14	22	41.40	41.25	-7	6,676	-0.10%
2021/12/24	23	40.78	32.3	41.01	40.50	-9.3	6,601	-0.14%
2021/12/23	27	41.61	8	41.58	41.55	19	6,458	0.29%
2021/12/22	43	41.74	42.6	41.83	41.55	0.4	6,345	0.01%
2021/12/21	230	41.62	179	41.72	42.95	51	6,141	0.83%	大買/大賣/
2021/12/20	68	40.19	90.1	40.37	41.80	-22.1	5,051	-0.44%
2021/12/17	84	37.25	99	37.27	38.00	-15	4,349	-0.35%
2021/12/16	80	35.79	130	36.25	36.65	-50	3,951	-1.27%	大賣/
2021/12/14	0	0.00	5	34.85	34.85	-5	3,665	-0.14%
2021/12/13	0	0.00	1	35.00	34.85	-1	3,670	-0.03%
2021/12/10	1	34.30	2	35.05	34.30	-1	3,654	-0.03%
2021/12/09	1	35.05	3	35.18	34.95	-2	3,610	-0.06%
2021/12/08	7	34.76	18	34.99	34.70	-11	3,563	-0.31%
2021/12/07	2	34.20	7	34.42	34.50	-5	3,489	-0.14%
2021/12/06	0	0.00	7	33.69	33.85	-7	3,393	-0.21%
2021/12/03	1	32.85	0	0.00	32.85	1	3,329	0.03%
2021/12/02	0	0.00	13	32.71	32.70	-13	3,335	-0.39%
2021/11/30	0	0.00	3	32.90	32.75	-3	3,300	-0.09%
2021/11/29	3	32.17	2	32.10	32.10	1	3,293	0.03%
2021/11/26	17.1	32.61	0	0.00	32.30	17.1	3,271	0.52%
2021/11/25	4.1	32.96	2.6	33.04	33.10	1.5	3,252	0.05%
2021/11/24	3	32.95	6	32.74	32.90	-3	3,237	-0.09%
2021/11/23	8	32.20	0	0.00	32.25	8	3,213	0.25%
2021/11/22	2	32.50	0	0.00	32.50	2	3,217	0.06%
2021/11/19	0	0.00	6	32.45	32.20	-6	3,247	-0.18%
2021/11/18	3	32.55	2	32.70	32.60	1	3,277	0.03%
2021/11/17	3	32.90	4	33.45	32.90	-1	3,274	-0.03%
2021/11/16	0	0.00	2.5	32.93	32.95	-2.5	3,260	-0.08%
2021/11/15	1	32.85	0	0.00	32.95	1	3,218	0.03%
2021/11/12	0	0.00	9	32.46	32.50	-9	3,164	-0.28%
2021/11/11	0	0.00	10	31.65	31.50	-10	3,062	-0.33%
2021/11/10	12	31.50	6	31.45	31.50	6	2,982	0.20%
2021/11/09	31	32.24	0	0.00	31.85	31	2,913	1.06%
2021/11/08	7	32.33	2	32.35	32.35	5	2,868	0.17%
2021/11/05	15	32.34	22	32.03	31.85	-7	2,822	-0.25%
2021/11/04	1	31.40	0	0.00	31.20	1	2,717	0.04%
2021/11/02	1	31.55	5	31.95	31.35	-4	2,757	-0.15%
2021/11/01	12	32.06	0	0.00	31.50	12	2,780	0.43%
2021/10/29	0	0.00	3	32.13	32.05	-3	2,827	-0.11%
2021/10/25	2	31.05	60	30.83	31.05	-58	2,828	-2.05%
2021/10/22	0	0.00	26	31.38	30.80	-26	2,858	-0.91%
2021/10/21	91	32.21	3	32.57	31.50	88	2,843	3.09%
2021/10/20	0	0.00	2	31.45	31.25	-2	2,778	-0.07%
2021/10/18	3	30.98	7	31.11	31.05	-4	2,806	-0.14%
2021/10/15	2	29.60	0	0.00	29.50	2	2,774	0.07%
2021/10/07	0	0.00	2	29.90	29.90	-2	3,047	-0.07%
2021/10/06	7	29.27	15	30.05	29.25	-8	3,174	-0.25%
2021/10/05	15.1	30.20	36	30.03	30.20	-20.9	3,198	-0.65%
2021/10/01	3.1	30.17	11	30.25	30.20	-7.9	3,246	-0.24%
2021/09/30	16	31.49	3	31.53	31.45	13	3,302	0.39%
2021/09/29	2	31.90	2	31.90	31.35	0	3,338	0.00%
2021/09/28	0	0.00	14	31.59	31.65	-14	3,386	-0.41%
2021/09/27	0	0.00	3.6	31.48	31.45	-3.6	3,594	-0.10%
2021/09/24	5	30.94	4.6	30.86	30.85	0.4	3,893	0.01%
2021/09/23	14	30.41	4	30.70	30.90	10	3,972	0.25%
2021/09/22	4	30.04	19	30.25	30.30	-15	4,110	-0.36%
2021/09/17	0	0.00	4	31.00	30.50	-4	4,317	-0.09%
2021/09/16	0	0.00	6	31.16	31.35	-6	4,325	-0.14%
2021/09/13	0	0.00	2	30.15	30.30	-2	4,747	-0.04%
2021/09/10	12.5	29.37	0	0.00	29.50	12.5	4,848	0.26%
2021/09/09	2	29.10	0	0.00	29.15	2	5,000	0.04%
2021/09/08	1	29.25	5	29.46	29.15	-4	5,089	-0.08%
2021/09/07	4	29.83	0	0.00	29.70	4	5,147	0.08%
2021/09/06	11.2	29.76	0	0.00	29.70	11.2	5,202	0.22%
2021/09/02	65	30.15	0	0.00	30.00	65	5,476	1.19%
2021/09/01	2	30.50	15.3	30.58	30.50	-13.3	5,604	-0.24%
2021/08/30	10	31.00	0	0.00	31.00	10	6,197	0.16%
2021/08/26	2	30.85	0	0.00	30.60	2	7,339	0.03%
2021/08/24	0	0.00	10	31.55	31.50	-10	7,949	-0.13%
2021/08/23	0	0.00	2	30.65	30.55	-2	8,179	-0.02%
2021/08/20	12	29.93	0	0.00	29.90	12	8,304	0.14%
2021/08/19	0	30.95	2	30.60	30.60	-2	8,368	-0.02%
2021/08/17	0	30.20	4	30.39	30.35	-4	8,866	-0.05%
2021/08/16	1	30.35	1	30.45	30.50	0	9,222	0.00%
2021/08/13	5	32.00	5	31.37	31.40	0	9,270	0.00%
2021/08/12	3	31.78	2	31.88	32.20	1	9,393	0.01%
2021/08/11	1	31.55	1	31.75	31.50	0	9,614	0.00%
2021/08/10	4	31.83	8	31.88	31.70	-4	9,872	-0.04%
2021/08/09	3	31.80	3	32.00	32.00	0	10,114	0.00%
2021/08/06	10	31.57	8	31.88	31.90	2	10,415	0.02%
2021/08/04	1	31.00	4	31.40	31.50	-3	11,079	-0.03%
2021/08/03	1	31.15	0	0.00	30.65	1	11,530	0.01%
2021/08/02	3	30.03	0	0.00	30.85	3	12,141	0.02%
2021/07/29	3	30.47	0	0.00	30.85	3	14,607	0.02%
2021/07/28	0	0.00	1	30.40	30.50	-1	15,233	-0.01%
2021/07/27	2	30.80	0	0.00	30.60	2	15,898	0.01%
2021/07/26	23	31.10	16	31.05	31.15	7	16,525	0.04%
2021/07/23	0	0.00	1	31.95	31.80	-1	17,193	-0.01%
2021/07/21	3	30.73	0	0.00	30.65	3	17,917	0.02%
2021/07/20	1	31.30	1.2	31.50	31.10	-0.2	17,962	0.00%
2021/07/16	0.2	32.30	1	32.45	32.70	-0.8	18,471	0.00%
2021/07/15	5	31.42	0	0.00	32.00	5	18,653	0.03%
2021/07/13	7	32.11	1	32.30	31.85	6	19,229	0.03%
2021/07/12	0	0.00	20	33.65	33.65	-20	19,827	-0.10%
2021/07/09	5	33.67	0	0.00	33.60	5	20,475	0.02%
2021/07/08	18	33.95	0	0.00	34.00	18	20,639	0.09%
2021/07/07	1	33.70	0	0.00	33.45	1	20,908	0.00%
2021/07/05	35	34.20	33	34.28	34.15	2	21,137	0.01%
2021/07/02	4	34.91	31	36.09	34.25	-27	21,137	-0.13%
2021/07/01	102	36.54	42	36.80	35.40	60	20,978	0.29%	大買/
2021/06/30	29	35.99	31	36.01	35.95	-2	20,736	-0.01%
2021/06/29	0	0.00	15	36.35	36.00	-15	20,665	-0.07%
2021/06/28	11	35.59	41	35.84	35.70	-30	20,600	-0.15%
2021/06/25	6	35.38	8	35.06	34.90	-2	20,392	-0.01%
2021/06/24	41	35.27	11	35.10	35.20	30	20,419	0.15%
2021/06/23	3	34.90	3	34.78	34.90	0	20,381	0.00%
2021/06/22	98	35.16	97	35.40	34.80	1	20,363	0.00%
2021/06/21	9	33.24	0	0.00	33.10	9	20,081	0.04%
2021/06/18	2	34.73	42	34.66	34.05	-40	19,990	-0.20%
2021/06/17	0	0.00	20	35.12	35.50	-20	19,874	-0.10%
2021/06/16	58	34.50	68	35.31	34.40	-10	19,897	-0.05%
2021/06/15	16	34.58	1	34.30	34.95	15	19,859	0.08%
2021/06/11	96	34.74	97.2	34.72	34.75	-1.2	19,839	-0.01%
2021/06/10	20	33.64	10	34.45	34.40	10	19,875	0.05%
2021/06/09	4	34.91	50	34.90	34.75	-46	19,765	-0.23%
2021/06/08	14	35.41	18	35.42	35.60	-4	19,769	-0.02%
2021/06/07	59	35.07	67.1	35.17	34.45	-8.1	19,585	-0.04%
2021/06/04	93.1	35.61	85	35.19	35.75	8.1	19,347	0.04%
2021/06/03	60	34.08	58	34.11	34.60	2	18,887	0.01%
2021/06/02	69	32.12	65	32.31	32.60	4	18,517	0.02%
2021/06/01	14	30.29	3	30.32	30.40	11	18,543	0.06%
2021/05/31	28	31.31	19	31.48	31.05	9	18,535	0.05%
2021/05/28	6	30.70	9	30.92	30.70	-3	18,463	-0.02%
2021/05/27	6	29.80	2	30.20	29.80	4	18,434	0.02%
2021/05/26	3	30.18	37	30.40	30.20	-34	18,487	-0.18%
2021/05/25	5	29.26	2.1	29.40	29.40	2.9	18,401	0.02%
2021/05/24	45	29.15	2	29.20	29.20	43	18,168	0.24%
2021/05/21	0	0.00	4	30.00	29.95	-4	18,022	-0.02%
2021/05/20	1	30.05	1.1	30.29	29.00	-0.1	18,107	0.00%
2021/05/19	18	29.72	33	29.90	30.30	-15	18,188	-0.08%
2021/05/18	8	28.80	12	29.16	29.40	-4	18,349	-0.02%
2021/05/17	22	27.58	26	27.88	27.35	-4	18,188	-0.02%
2021/05/14	14	29.43	63	28.46	29.20	-49	17,977	-0.27%
2021/05/13	26	30.03	12	30.33	29.70	14	17,710	0.08%
2021/05/12	44	34.62	115.1	33.55	32.95	-71.1	17,292	-0.41%	大賣/
2021/05/11	36.2	36.93	28	37.20	36.60	8.2	17,010	0.05%
2021/05/10	52	37.83	30	38.11	37.55	22	16,568	0.13%
2021/05/07	38	36.98	111.3	36.33	36.85	-73.3	15,955	-0.46%	大賣/
2021/05/06	222	38.11	207.1	38.76	37.50	14.9	15,245	0.10%	大買/大賣/
2021/05/05	51	36.52	52.2	36.47	36.75	-1.2	13,431	-0.01%
2021/05/04	34.3	35.55	101	33.27	33.60	-66.7	12,814	-0.52%	大賣/
2021/05/03	119	37.30	5	35.79	35.10	114	12,123	0.94%	大買/鉅額交易
2021/04/29	38.9	36.56	45	36.24	36.10	-6.1	11,486	-0.05%
2021/04/28	36	35.84	41	35.61	35.15	-5	10,803	-0.05%
2021/04/27	5	33.64	41	33.58	33.50	-36	10,301	-0.35%
2021/04/23	1	31.20	8	31.19	31.30	-7	9,909	-0.07%
2021/04/22	41	33.16	78.6	33.70	32.25	-37.6	9,761	-0.39%
2021/04/21	21	31.37	10	31.53	32.05	11	9,331	0.12%
2021/04/20	16	33.39	4.4	32.63	31.95	11.6	9,117	0.13%
2021/04/19	84	32.92	188.3	32.98	32.90	-104.3	8,733	-1.19%	大賣/鉅額交易
2021/04/16	100	31.50	133	31.65	32.15	-33	8,371	-0.39%	大賣/
2021/04/15	304	31.20	167.1	30.84	31.90	136.9	7,622	1.80%	大買/大賣/鉅額交易
2021/04/14	20	29.00	113	28.71	29.00	-93	6,970	-1.33%	大賣/
2021/04/13	71	29.47	11.1	30.37	28.55	59.9	6,908	0.87%
2021/04/12	34	29.30	26	29.40	29.60	8	6,627	0.12%
2021/04/08	5	28.95	5	29.08	28.95	0	6,338	0.00%
2021/04/07	40	29.00	3	28.90	28.95	37	6,264	0.59%
2021/04/06	0	0.00	1	28.55	28.80	-1	6,217	-0.02%
2021/04/01	0	0.00	1	28.05	28.15	-1	6,141	-0.02%
2021/03/31	63	28.18	3	28.10	28.30	60	6,131	0.98%
2021/03/30	1	28.20	4.2	28.39	28.20	-3.2	6,065	-0.05%
2021/03/29	2	28.10	0	0.00	28.40	2	6,068	0.03%
2021/03/25	0	27.70	13	28.06	28.05	-13	6,175	-0.21%
2021/03/24	2	27.03	0	0.00	27.05	2	6,118	0.03%
2021/03/23	0	0.00	1	27.70	27.40	-1	6,102	-0.02%
2021/03/22	2	27.13	125	26.98	27.40	-123	6,102	-2.02%	大賣/鉅額交易
2021/03/19	15	26.90	11	26.84	26.75	4	6,115	0.07%
2021/03/18	10	27.72	4	28.20	27.60	6	6,037	0.10%
2021/03/17	11	27.87	0	0.00	27.80	11	6,012	0.18%
2021/03/16	6	28.12	1	28.00	28.10	5	6,002	0.08%
2021/03/15	81	29.35	0	0.00	29.10	81	5,992	1.35%
2021/03/12	44	28.88	21	28.89	29.45	23	5,911	0.39%
2021/03/11	2	28.50	0	0.00	28.60	2	5,824	0.03%
2021/03/10	10	28.50	0	0.00	28.80	10	5,809	0.17%
2021/03/09	100	28.79	6	29.25	29.25	94	5,727	1.64%
2021/03/08	7	28.29	6	28.80	28.65	1	5,635	0.02%
2021/03/05	41	28.70	44	28.46	28.70	-3	5,502	-0.05%
2021/03/04	6	27.81	27	27.74	28.05	-21	5,106	-0.41%
2021/03/03	3	27.58	31.5	26.76	27.40	-28.5	4,923	-0.58%
2021/03/02	0	0.00	1	27.25	26.35	-1	4,769	-0.02%
2021/02/26	10	27.70	2	27.70	27.50	8	4,746	0.17%
2021/02/25	1	27.55	8	27.61	27.35	-7	4,651	-0.15%
2021/02/24	0	0.00	1	26.70	26.70	-1	4,578	-0.02%
2021/02/23	2	27.40	9	26.49	27.30	-7	4,517	-0.15%
2021/02/22	2	25.20	9.1	25.36	25.75	-7.1	4,394	-0.16%
2021/02/19	0	0.00	5	25.92	25.95	-5	4,277	-0.12%
2021/02/18	247	25.52	227	25.13	25.45	20	4,096	0.49%	大買/大賣/
2021/02/17	0	0.00	33	23.92	23.95	-33	3,708	-0.89%
2021/02/04	4	20.95	7	21.21	21.60	-3	3,611	-0.08%
2021/02/03	7	21.09	1	21.00	21.05	6	3,653	0.16%
2021/02/02	36	21.49	9	21.42	21.25	27	3,730	0.72%
2021/02/01	25	21.25	1	20.20	21.20	24	3,726	0.64%
2021/01/28	1	20.00	0	0.00	20.10	1	3,749	0.03%
2021/01/27	0	0.00	1	20.45	20.45	-1	3,892	-0.03%
2021/01/26	1	20.25	1	20.35	20.40	0	3,922	0.00%
2021/01/25	1	20.05	0	0.00	20.30	1	3,936	0.03%
2021/01/22	1	20.00	3	19.77	19.85	-2	3,971	-0.05%
2021/01/21	0.2	19.70	0	0.00	19.70	0.2	4,016	0.00%
2021/01/20	1	19.75	2	19.80	19.70	-1	4,071	-0.02%
2021/01/19	0	0.00	4	20.40	20.45	-4	4,203	-0.10%
2021/01/18	5	19.99	0	0.00	20.15	5	4,409	0.11%
2021/01/15	31	20.98	30.8	20.25	20.30	0.2	4,465	0.01%
2021/01/13	0	0.00	1	21.10	21.20	-1	4,530	-0.02%
2021/01/12	0	0.00	1	21.05	21.10	-1	4,551	-0.02%
2021/01/11	0.3	21.10	3	21.40	21.35	-2.7	4,580	-0.06%
2021/01/07	0	0.00	2	21.60	21.70	-2	4,707	-0.04%
2021/01/06	3	20.83	5	21.05	20.85	-2	4,724	-0.04%
2021/01/05	5	22.45	0	0.00	22.25	5	4,694	0.11%
2021/01/04	22	22.91	0	0.00	22.70	22	4,759	0.46%
2020/12/31	0	0.00	1	23.35	23.30	-1	4,891	-0.02%
2020/12/30	17.4	23.20	22	23.30	23.30	-4.7	5,292	-0.09%
2020/12/29	16	23.00	0	0.00	23.10	16	5,498	0.29%
2020/12/28	6	22.90	10	22.93	22.85	-4	5,523	-0.07%
2020/12/24	0.2	23.00	1	23.15	23.15	-0.8	5,513	-0.01%
2020/12/22	7	23.44	30	24.06	22.65	-23	5,522	-0.42%
2020/12/21	3	23.73	3	23.62	24.05	0	5,525	0.00%
2020/12/18	0	0.00	6	22.41	22.90	-6	5,473	-0.11%
2020/12/16	5	22.60	70	22.64	22.60	-65	5,504	-1.18%
2020/12/15	0	0.00	6	22.45	22.25	-6	5,530	-0.11%
2020/12/11	5	22.15	0	0.00	22.15	5	5,478	0.09%
2020/12/10	10	22.58	9	22.85	22.80	1	5,482	0.02%
2020/12/09	78	22.91	26	22.61	22.55	52	5,504	0.94%
2020/12/08	10	23.30	3.5	23.26	23.40	6.5	5,541	0.12%
2020/12/07	6	23.40	21	23.40	23.40	-15	5,626	-0.27%
2020/12/04	0	0.00	4.1	23.32	23.35	-4.1	5,658	-0.07%
2020/12/03	9	22.92	5	22.95	22.65	4	5,635	0.07%
2020/12/02	0	0.00	28	22.83	22.70	-28	5,729	-0.49%
2020/12/01	9	22.25	0	0.00	22.85	9	5,707	0.16%
2020/11/30	35	22.71	2	22.78	22.70	33	5,695	0.58%
2020/11/27	0	0.00	6	22.60	22.60	-6	5,734	-0.10%
2020/11/26	0	0.00	3	22.27	22.65	-3	5,721	-0.05%
2020/11/25	5	22.50	25	22.54	22.30	-20	5,798	-0.34%
2020/11/24	5	22.25	1	22.10	21.85	4	5,722	0.07%
2020/11/23	0	0.00	1	21.90	22.05	-1	5,682	-0.02%
2020/11/20	1	21.95	0	0.00	22.00	1	5,648	0.02%
2020/11/19	0	0.00	25.5	22.13	21.95	-25.5	5,621	-0.45%
2020/11/18	0	0.00	21	21.36	21.40	-21	5,524	-0.38%
2020/11/17	0	0.00	5	21.75	21.05	-5	5,525	-0.09%
2020/11/16	10	20.80	20	20.80	20.80	-10	5,564	-0.18%
2020/11/13	41	20.95	4	21.00	20.80	37	5,574	0.66%
2020/11/12	0	0.00	2	21.10	21.00	-2	5,558	-0.04%
2020/11/11	0	0.00	10	21.00	21.25	-10	5,553	-0.18%
2020/11/10	1	20.20	6	20.29	20.35	-5	5,446	-0.09%
2020/11/09	3	19.58	0	0.00	19.55	3	5,363	0.06%
2020/11/06	2	19.80	101.1	19.61	19.70	-99.1	5,300	-1.87%	大賣/
2020/11/05	1	19.95	1	19.65	19.65	0	5,281	0.00%
2020/11/04	21	19.64	22.3	19.63	19.75	-1.3	5,244	-0.02%
2020/11/03	50	20.46	1	20.55	20.45	49	5,124	0.96%
2020/11/02	0.4	20.30	1	20.05	20.30	-0.6	5,104	-0.01%
2020/10/30	0	0.00	3	20.35	20.25	-3	5,073	-0.06%
2020/10/29	71	20.96	19	20.90	20.90	52	5,040	1.03%
2020/10/28	2	21.13	6	21.87	21.15	-4	4,983	-0.08%
2020/10/27	54	21.39	20	21.20	21.50	34	4,947	0.69%
2020/10/26	8	21.78	17	21.73	22.10	-9	4,801	-0.19%
2020/10/23	0	0.00	10	20.70	20.85	-10	4,586	-0.22%
2020/10/22	9	20.49	1	20.35	20.00	8	4,538	0.18%
2020/10/21	2	20.95	3	20.95	21.00	-1	4,490	-0.02%
2020/10/19	17	20.86	38	20.67	20.90	-21	4,468	-0.47%
2020/10/16	1	20.50	12.7	20.89	20.25	-11.7	4,423	-0.26%
2020/10/15	33	20.72	3	20.80	20.55	30	4,378	0.69%
2020/10/14	1	21.15	2	21.20	21.45	-1	4,292	-0.02%
2020/10/13	2	20.93	22	21.25	21.45	-20	4,260	-0.47%
2020/10/12	42	21.27	32	21.00	21.00	10	4,170	0.24%
2020/10/08	84	20.88	152	20.85	20.90	-68	4,063	-1.67%	大賣/
2020/10/07	242	20.82	213	20.53	21.20	29	3,866	0.75%	大買/大賣/
2020/10/06	1	19.05	6	19.35	19.85	-5	3,458	-0.14%
2020/10/05	21	17.96	0	0.00	18.35	21	3,254	0.65%
2020/09/25	0	0.00	6	17.06	16.95	-6	3,212	-0.19%
2020/09/24	10	16.93	28	16.90	16.75	-18	3,193	-0.56%
2020/09/23	2	17.65	3	18.17	17.75	-1	3,118	-0.03%
2020/09/22	5	18.25	0	0.00	18.30	5	3,029	0.17%
2020/09/18	0	0.00	3	18.80	18.80	-3	2,939	-0.10%
2020/09/17	5	18.65	0	0.00	18.60	5	2,885	0.17%
2020/09/16	1	18.25	1	18.35	18.25	0	2,875	0.00%
2020/09/14	30	18.40	40	18.43	18.40	-10	2,835	-0.35%
2020/09/11	3	18.97	2	19.30	18.80	1	2,786	0.04%
2020/09/10	17	18.99	0	0.00	19.05	17	2,659	0.64%
2020/09/08	2	18.40	4	18.30	18.30	-2	2,463	-0.08%
2020/09/07	3	17.95	1	18.20	18.00	2	2,454	0.08%
2020/09/04	0	0.00	42	17.40	17.55	-42	2,392	-1.76%
2020/09/02	3	17.75	50	17.54	17.75	-47	2,419	-1.94%
2020/08/31	25	17.51	17	17.39	17.55	8	2,417	0.33%
2020/08/28	60	16.97	0	0.00	17.00	60	2,332	2.57%
2020/08/25	0	0.00	1	16.85	17.00	-1	2,386	-0.04%
2020/08/21	0	0.00	10	16.73	16.90	-10	2,395	-0.42%
2020/08/20	11	16.19	0	0.00	16.00	11	2,383	0.46%
2020/08/19	1	17.00	0	0.00	16.95	1	2,313	0.04%
2020/08/18	0	0.00	2	16.90	17.00	-2	2,279	-0.09%
2020/08/17	1	16.85	10	16.95	16.95	-9	2,295	-0.39%
2020/08/13	1	16.40	0	0.00	16.45	1	2,289	0.04%
2020/08/11	11	16.47	5	16.60	16.50	6	2,379	0.25%
2020/08/05	0	0.00	10	16.00	16.10	-10	2,397	-0.42%
2020/08/04	10	16.25	0	0.00	16.20	10	2,456	0.41%
2020/07/31	0	0.00	7.4	15.45	15.45	-7.4	2,621	-0.28%
2020/07/28	1	15.15	0	0.00	15.10	1	2,643	0.04%
2020/07/27	1	15.65	0	0.00	15.50	1	2,676	0.04%
2020/07/24	1	16.05	0	0.00	16.10	1	2,697	0.04%
2020/07/22	2	16.40	0	0.00	16.50	2	2,801	0.07%
2020/07/17	1	16.95	3	16.93	16.95	-2	2,892	-0.07%
2020/07/16	0.3	17.40	8	17.40	17.40	-7.7	2,929	-0.26%
2020/07/15	0	0.00	4.8	17.10	17.10	-4.8	2,938	-0.16%
2020/07/10	10	17.20	0	0.00	17.15	10	3,044	0.33%
2020/07/09	0	0.00	5	17.75	17.50	-5	3,074	-0.16%
2020/07/07	1	17.45	0	0.00	17.40	1	3,242	0.03%
2020/07/01	1	17.15	0	0.00	17.15	1	3,393	0.03%
2020/06/29	1	17.00	1	17.05	17.05	0	3,425	0.00%
2020/06/24	0	0.00	1	17.30	17.30	-1	3,442	-0.03%
2020/06/23	1	17.20	5	17.40	17.20	-4	3,487	-0.11%
2020/06/22	1	17.50	0.2	17.50	17.50	0.8	3,491	0.02%
2020/06/19	5	17.50	5	17.55	17.70	0	3,510	0.00%
2020/06/17	1	17.30	0	0.00	17.55	1	3,549	0.03%
2020/06/16	0	0.00	5	17.35	17.35	-5	3,580	-0.14%
2020/06/11	1	17.55	0	0.00	17.35	1	3,624	0.03%
2020/06/09	1	18.00	3	18.18	18.05	-2	3,610	-0.06%
2020/06/08	1	18.65	12	18.03	18.65	-11	3,549	-0.31%
2020/06/03	2	17.05	0	0.00	17.20	2	3,402	0.06%
2020/06/02	5	16.85	0	0.00	16.85	5	3,333	0.15%
2020/06/01	0	0.00	10	16.55	16.75	-10	3,312	-0.30%
2020/05/29	10	16.25	0	0.00	16.25	10	3,282	0.30%
2020/05/28	1	16.70	1	16.70	16.70	0	3,240	0.00%
2020/05/27	0	0.00	0.5	16.70	16.70	-0.5	3,230	-0.02%
2020/05/26	0	0.00	1	16.70	16.55	-1	3,195	-0.03%
2020/05/22	2	16.43	0	0.00	16.35	2	3,168	0.06%
2020/05/21	0	0.00	5	16.80	16.75	-5	3,132	-0.16%
2020/05/20	1	16.75	0	0.00	16.60	1	3,109	0.03%
2020/05/19	6	16.95	5	16.75	16.75	1	3,072	0.03%
2020/05/18	1	16.40	0	0.00	16.35	1	2,971	0.03%
2020/05/15	1	16.00	0	0.00	16.10	1	2,955	0.03%
2020/05/14	1	16.40	3	16.30	16.20	-2	2,924	-0.07%
2020/05/12	8	16.64	0	0.00	16.60	8	2,850	0.28%
2020/05/11	23	17.00	20	17.10	17.00	3	2,791	0.11%
2020/05/08	1	16.80	9	17.08	16.80	-8	2,712	-0.29%
2020/05/06	1	16.10	0	0.00	16.00	1	2,523	0.04%
2020/05/05	5	15.95	3	15.90	15.95	2	2,496	0.08%
2020/05/04	3	15.90	0	0.00	15.70	3	2,468	0.12%
2020/04/28	1	15.85	4.3	15.91	15.95	-3.3	2,312	-0.14%
2020/04/27	0	0.00	14	15.30	15.45	-14	2,283	-0.61%
2020/04/24	1	14.85	0	0.00	14.90	1	2,210	0.05%
2020/04/23	4	15.18	1	15.15	15.15	3	2,173	0.14%
2020/04/22	5	14.85	0	0.00	14.85	5	2,062	0.24%
2020/04/21	3	15.22	8	15.33	15.05	-5	2,023	-0.25%
2020/04/20	13	15.88	0	0.00	15.85	13	1,944	0.67%
2020/04/17	4	16.20	0	0.00	16.10	4	1,898	0.21%
2020/04/16	4	16.20	0	0.00	16.30	4	1,847	0.22%
2020/04/15	4	16.43	0	0.00	16.55	4	1,800	0.22%
2020/04/14	2	16.15	0	0.00	16.40	2	1,767	0.11%
2020/04/13	5	16.85	0	0.00	16.30	5	1,730	0.29%
2020/04/10	3	15.80	0	0.00	15.85	3	1,575	0.19%
2020/04/09	1	15.45	0	0.00	15.50	1	1,531	0.07%
2020/04/08	3	14.95	0	0.00	15.35	3	1,460	0.21%
2020/04/07	10	14.84	0	0.00	14.85	10	1,391	0.72%
2020/03/31	2	14.40	2	14.45	14.55	0	1,292	0.00%
2020/03/30	0	14.40	0	0.00	14.20	0	1,267	0.00%
2020/03/27	0	0.00	0.6	14.55	14.55	-0.6	1,236	-0.05%
2020/03/26	0	0.00	3	14.25	14.15	-3	1,187	-0.25%
2020/03/25	5	14.15	0	0.00	14.15	5	1,192	0.42%
2020/03/23	2	13.20	0	0.00	12.90	2	1,142	0.17%
2020/03/20	1	13.85	3	13.92	14.00	-2	1,106	-0.18%
2020/03/19	13	13.75	0	0.00	13.55	13	1,057	1.23%
2020/03/18	1	15.70	0	0.00	15.05	1	1,021	0.10%
2020/03/17	5	16.15	0	0.00	15.85	5	1,027	0.49%
2020/03/13	8	17.84	0	0.00	17.80	8	1,040	0.77%
2020/03/12	6	19.42	0	0.00	19.10	6	1,037	0.58%
2020/03/11	0	0.00	1	20.35	20.25	-1	1,054	-0.09%
2020/03/10	0	0.00	15	20.05	20.25	-15	1,055	-1.42%
2020/03/09	0	20.90	0	0.00	20.65	0	1,041	0.00%
2020/02/26	0	0.00	1	21.55	21.60	-1	1,168	-0.09%
2020/02/25	2	21.70	2	21.70	21.70	0	1,173	0.00%
2020/02/19	0	0.00	0.1	22.20	22.20	-0.1	1,191	-0.01%
2020/02/18	0	0.00	0.1	22.05	22.05	-0.1	1,238	-0.01%
2020/02/17	0	0.00	0.1	22.05	22.00	-0.1	1,249	0.00%
2020/02/11	0	0.00	2.5	21.71	21.75	-2.5	1,315	-0.19%
2020/02/07	3	22.20	0	0.00	22.20	3	1,355	0.22%
2020/02/05	1	22.20	1	22.40	22.35	0	1,383	0.00%
2020/02/03	1	22.10	0	0.00	22.10	1	1,403	0.07%
2020/01/30	7	23.06	0	0.00	23.00	7	1,381	0.51%
2020/01/16	0	0.00	1	24.00	24.00	-1	1,362	-0.07%
2020/01/08	0	0.00	11.6	23.84	23.80	-11.6	1,491	-0.78%
2020/01/07	1	23.80	0	0.00	23.90	1	1,480	0.07%
2019/12/24	0	0.00	12	24.05	24.10	-12	1,562	-0.77%
2019/12/23	1	24.10	0	0.00	24.15	1	1,574	0.06%
2019/12/20	6	24.10	0	0.00	24.00	6	1,578	0.38%
2019/12/19	2	24.15	0	0.00	24.15	2	1,554	0.13%
2019/12/18	0	0.00	5	24.25	24.30	-5	1,555	-0.32%
2019/12/16	6	24.10	0.3	24.10	24.10	5.7	1,568	0.36%
2019/12/12	2	24.15	0	0.00	24.20	2	1,578	0.13%
2019/12/11	2	24.20	0	0.00	24.05	2	1,561	0.13%
2019/12/06	2	24.00	0	0.00	24.10	2	1,423	0.14%
2019/11/28	2	24.65	0	0.00	24.50	2	1,425	0.14%
2019/11/26	2	25.00	1	25.20	25.10	1	1,480	0.07%
2019/11/25	0	0.00	1	24.80	24.80	-1	1,440	-0.07%
2019/11/15	1	24.05	0	0.00	24.00	1	1,494	0.07%
2019/11/13	5	23.90	0	0.00	23.95	5	1,474	0.34%
2019/11/12	2	24.15	0	0.00	24.15	2	1,474	0.14%
2019/11/11	2	24.05	0	0.00	24.00	2	1,486	0.13%
2019/11/08	1	24.30	0	0.00	24.25	1	1,488	0.07%
2019/11/05	1	24.55	1	24.50	24.65	0	1,440	0.00%
2019/11/04	10	24.35	0	0.00	24.55	10	1,442	0.69%
2019/10/30	1	24.35	0	0.00	24.40	1	1,431	0.07%
2019/10/28	0	0.00	2	24.45	24.45	-2	1,436	-0.14%
2019/10/22	0.5	24.60	0	0.00	24.55	0.5	1,399	0.03%
2019/10/08	0	0.00	3	24.00	24.05	-3	1,344	-0.22%
2019/10/07	2	23.90	0	0.00	24.05	2	1,331	0.15%
2019/10/04	1	23.95	0	0.00	24.00	1	1,317	0.08%
2019/10/01	1	24.05	0	0.00	24.15	1	1,284	0.08%
2019/09/26	2	24.85	0	0.00	24.85	2	1,216	0.16%
2019/09/24	0	0.00	2	25.05	25.05	-2	1,199	-0.17%
2019/09/10	0	0.00	4	24.40	24.45	-4	1,101	-0.36%
2019/09/04	1	24.05	0	0.00	24.15	1	1,045	0.10%
2019/08/30	3	23.93	0	0.00	23.85	3	1,006	0.30%
2019/08/29	0	0.00	11.6	24.81	24.95	-11.6	950	-1.22%
2019/08/28	10	24.65	0	0.00	24.60	10	912	1.10%
2019/08/27	1	24.80	0.9	24.90	24.75	0.1	887	0.01%
2019/08/23	0	0.00	3	25.55	25.55	-3	835	-0.36%
2019/08/12	1	25.20	0	0.00	25.25	1	679	0.15%
2019/08/06	4	25.45	0	0.00	25.45	4	670	0.60%
2019/07/31	1	27.00	0	0.00	27.05	1	634	0.16%
2019/07/23	5	27.40	0.5	27.45	27.45	4.5	637	0.71%
2019/07/15	0	0.00	1	27.75	28.30	-1	660	-0.15%
2019/06/28	0	0.00	0.7	27.70	27.70	-0.7	821	-0.08%
2019/06/26	0	0.00	1	27.80	27.70	-1	837	-0.12%
2019/06/24	0	0.00	1.7	27.84	27.75	-1.7	844	-0.20%
2019/06/18	0	0.00	0.2	27.40	27.40	-0.2	855	-0.02%
2019/06/12	0	0.00	0	27.40	27.45	0	1,012	0.00%
2019/06/10	0	0.00	1	27.40	27.60	-1	1,029	-0.10%
2019/06/03	2	27.80	0	0.00	27.80	2	1,103	0.18%
2019/05/27	1	27.60	0	0.00	27.80	1	1,089	0.09%
2019/05/24	5	27.55	0	0.00	27.65	5	1,091	0.46%
2019/05/21	1	27.40	0	0.00	27.60	1	1,097	0.09%
2019/05/09	0	0.00	1	28.40	28.25	-1	1,040	-0.10%
2019/05/03	6	28.70	0	0.00	28.85	6	1,009	0.59%
2019/04/18	0	0.00	16.5	29.25	29.10	-16.5	904	-1.83%
2019/04/16	0	0.00	4	28.21	28.30	-4	809	-0.49%
2019/04/15	0	0.00	8	27.34	27.30	-8	749	-1.07%
2019/03/27	1	27.15	0.1	27.30	27.30	0.9	672	0.14%
2019/03/22	3	27.35	0	0.00	27.30	3	649	0.46%
2019/03/18	0	27.25	0	0.00	27.25	0	610	0.00%
2019/03/15	1	28.00	0	0.00	27.15	1	562	0.18%
2019/03/13	3	28.20	0	0.00	28.10	3	463	0.65%
2019/03/12	2	28.75	1	28.80	28.50	1	455	0.22%
2019/03/08	0	0.00	0.4	28.15	28.15	-0.4	404	-0.10%
2019/03/04	0	0.00	1	28.25	28.30	-1	419	-0.24%
2019/02/25	0	0.00	20	28.10	28.10	-20	424	-4.71%
2019/02/22	0.2	28.15	0	0.00	28.10	0.2	421	0.04%
2019/02/20	25	28.32	0	0.00	28.40	25	422	5.92%
2019/02/18	0	27.85	0	0.00	27.85	0	416	0.00%
2019/02/14	0	28.00	0	0.00	28.00	0	416	0.00%
2019/02/13	5	27.75	0	0.00	27.90	5	416	1.20%
2019/02/12	0	0.00	1	28.05	28.00	-1	409	-0.24%
2019/01/30	5	27.90	0	0.00	27.95	5	400	1.25%
2019/01/25	10	27.95	0	0.00	28.25	10	405	2.47%
2019/01/16	0	0.00	1	28.05	27.65	-1	423	-0.24%
2019/01/10	0	0.00	7	28.05	27.65	-7	446	-1.57%
2018/12/28	0	0.00	1	27.05	27.05	-1	539	-0.19%
2018/12/25	0	0.00	1	26.85	26.80	-1	610	-0.16%
2018/12/21	1	26.85	0	0.00	26.80	1	674	0.15%
2018/12/19	1	27.50	0	0.00	27.65	1	710	0.14%
2018/12/17	1	27.70	0	0.00	27.70	1	814	0.12%
2018/12/13	0	0.00	1	27.75	27.80	-1	826	-0.12%
2018/12/11	2	27.18	0	0.00	27.20	2	833	0.24%
2018/12/10	1	27.20	0	0.00	27.20	1	835	0.12%
2018/12/04	0	0.00	1	27.80	27.75	-1	869	-0.12%
2018/11/28	10	27.00	1	27.10	27.15	9	841	1.07%
2018/11/27	8	26.67	0	0.00	26.70	8	833	0.96%
2018/11/26	1	26.85	4	27.00	26.85	-3	823	-0.36%
2018/11/23	3	27.35	0	0.00	27.00	3	825	0.36%
2018/11/22	1	27.70	0	0.00	27.70	1	816	0.12%
2018/11/19	1	27.95	0	0.00	28.00	1	814	0.12%
2018/11/15	5	28.05	0	0.00	28.00	5	811	0.62%
2018/10/25	5	28.15	5	28.45	28.40	0	828	0.00%
2018/10/19	5	30.05	0	0.00	30.00	5	807	0.62%
2018/10/17	1	30.30	4	30.65	30.35	-3	800	-0.37%
2018/10/05	0	0.00	48	33.01	33.25	-48	725	-6.61%
2018/10/04	45	33.61	0	0.00	33.60	45	705	6.38%
2018/10/03	5	34.05	1	34.50	33.55	4	695	0.58%
2018/09/26	0	0.00	6	34.00	34.30	-6	617	-0.97%
2018/09/25	7	33.80	7	33.94	34.40	0	600	0.00%
2018/09/14	0	0.00	1	31.80	31.80	-1	529	-0.19%
2018/09/12	0	0.00	6	31.23	31.40	-6	525	-1.14%
2018/09/10	0	0.00	1	30.35	30.40	-1	519	-0.19%
2018/09/06	3	30.95	0	0.00	31.00	3	518	0.58%
2018/09/05	3	31.50	0	0.00	31.40	3	515	0.58%
2018/08/29	4	31.85	0	0.00	31.65	4	507	0.79%
2018/08/27	0	0.00	2	31.35	31.40	-2	519	-0.39%
2018/08/08	0	0.00	1.7	31.82	31.80	-1.7	598	-0.28%
2018/08/06	0	0.00	1	32.10	32.10	-1	640	-0.16%
2018/08/02	0	0.00	2	31.85	31.85	-2	696	-0.29%
2018/07/25	2	31.75	0	0.00	31.40	2	762	0.26%
2018/07/17	0	0.00	5	30.85	30.80	-5	790	-0.63%
2018/07/11	5	31.25	0	0.00	31.05	5	793	0.63%
2018/07/04	5	31.30	0	0.00	32.30	5	786	0.64%
2018/07/02	2	32.08	0	0.00	32.10	2	802	0.25%
2018/06/28	0	0.00	0.2	31.25	31.45	-0.2	769	-0.03%
2018/06/27	0	0.00	5	31.65	31.45	-5	772	-0.65%
2018/06/20	3	30.95	3	31.20	31.10	0	849	0.00%
2018/06/13	0	0.00	40	31.98	31.90	-40	883	-4.53%
2018/06/06	1	31.90	0	0.00	31.85	1	930	0.11%
2018/06/01	1	31.45	0	0.00	31.30	1	921	0.11%
2018/05/31	0	0.00	7.1	30.91	31.50	-7.1	922	-0.77%
2018/05/30	4	30.20	0	0.00	30.20	4	911	0.44%
2018/05/28	3	31.10	0	0.00	30.95	3	925	0.32%
2018/05/25	1	31.50	2	31.35	31.35	-1	925	-0.11%
2018/05/24	0	0.00	1	32.05	31.65	-1	927	-0.11%
2018/05/21	2	33.28	0	0.00	32.70	2	919	0.22%
2018/05/11	1	32.00	5.2	31.91	32.00	-4.2	988	-0.42%
2018/05/02	2	29.80	0	0.00	30.25	2	994	0.20%
2018/04/30	2	29.90	0	0.00	29.90	2	1,013	0.20%
2018/04/26	2	29.70	0	0.00	29.85	2	1,037	0.19%
2018/04/25	0	0.00	1	30.00	30.10	-1	1,046	-0.10%
2018/04/03	0	0.00	0.2	30.10	30.10	-0.2	1,304	-0.02%
2018/03/30	0	0.00	2	30.20	30.45	-2	1,370	-0.15%
2018/03/28	0	0.00	1	29.50	29.50	-1	1,383	-0.07%
2018/03/27	0	0.00	6	29.80	29.50	-6	1,380	-0.43%
2018/03/26	0	0.00	2	29.25	29.40	-2	1,387	-0.14%
2018/03/23	9	29.69	1	29.50	29.65	8	1,396	0.57%
2018/03/22	2	30.70	0	0.00	30.60	2	1,390	0.14%
2018/03/20	1	31.00	1	31.00	31.00	0	1,393	0.00%
2018/03/19	0	0.00	8	31.48	31.45	-8	1,395	-0.57%
2018/03/14	0.1	32.55	3	31.95	32.55	-2.9	1,420	-0.21%
2018/03/12	0	0.00	1	31.90	32.00	-1	1,434	-0.07%
2018/03/02	0	0.00	3.6	32.30	32.20	-3.6	1,659	-0.22%
2018/02/09	2	30.80	1	31.05	31.40	1	1,789	0.06%
2018/02/06	1	34.15	0	0.00	32.40	1	1,809	0.06%
2018/02/05	3	35.00	0	0.00	35.00	3	1,824	0.16%
2018/01/24	2	35.33	0	0.00	35.45	2	1,754	0.11%
2018/01/23	3	36.05	0	0.00	35.80	3	1,735	0.17%
2018/01/22	5	36.68	0	0.00	36.60	5	1,712	0.29%
2018/01/19	2	37.08	0	0.00	37.10	2	1,709	0.12%
2018/01/16	0	0.00	1	37.20	37.20	-1	1,672	-0.06%
2018/01/15	1	37.15	1	37.15	37.20	0	1,666	0.00%
2018/01/10	1	37.00	0	0.00	37.00	1	1,659	0.06%
2018/01/09	0	0.00	2	37.88	37.85	-2	1,627	-0.12%
2018/01/08	1	37.00	0	0.00	37.00	1	1,586	0.06%
2018/01/04	1	37.45	15	37.68	37.55	-14	1,597	-0.88%
2018/01/02	3	37.47	0	0.00	37.50	3	1,592	0.19%