台橡 (2103)-凱基-市政券商分點個股進出

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－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/28	0	0.00	1	23.85	24.05	-1	1,716	-0.06%
2024/05/23	0	0.00	5	24.17	24.00	-5	1,677	-0.30%
2024/05/17	0.2	24.55	0	0.00	24.65	0.2	1,652	0.01%
2024/05/09	2	24.00	0	0.00	23.95	2	1,640	0.12%
2024/05/03	0	0.00	4	25.05	24.60	-4	1,590	-0.25%
2024/05/02	4	24.68	0	0.00	24.70	4	1,574	0.25%
2024/04/30	2	24.10	0	0.00	24.10	2	1,555	0.13%
2024/04/29	0	0.00	5	24.35	24.40	-5	1,448	-0.35%
2024/04/24	0	0.00	42	24.38	24.40	-42	1,399	-3.00%
2024/04/19	2	24.65	0	0.00	24.40	2	1,358	0.15%
2024/04/17	9	24.61	0	0.00	24.60	9	1,270	0.71%
2024/04/15	8	24.50	0	0.00	24.15	8	1,189	0.67%
2024/04/10	8	24.05	0	0.00	24.00	8	1,086	0.74%
2024/03/26	0	0.00	2	23.30	23.30	-2	960	-0.21%
2024/03/25	0	23.10	0	0.00	23.05	0	943	0.00%
2024/03/19	2	23.25	0	0.00	23.25	2	943	0.21%
2024/03/18	1	22.85	0	0.00	22.95	1	906	0.11%
2024/03/12	10	22.95	0	0.00	22.95	10	859	1.16%
2024/03/11	0	0.00	11	22.49	22.95	-11	864	-1.27%
2024/03/08	1	22.45	1	22.75	22.45	0	858	0.00%
2024/03/05	0	0.00	3	22.90	22.70	-3	800	-0.37%
2024/02/27	1	22.90	0	0.00	22.80	1	775	0.13%
2024/02/26	2	23.08	0	0.00	23.05	2	759	0.26%
2024/02/23	1	23.15	0	0.00	23.10	1	754	0.13%
2024/02/22	0	0.00	1	23.40	23.35	-1	745	-0.13%
2024/02/21	1	23.45	0	0.00	23.45	1	740	0.14%
2024/02/20	9	23.44	1	23.40	23.35	8	723	1.11%
2024/02/19	1	23.20	2	23.43	23.45	-1	690	-0.14%
2024/02/15	1	22.45	0	0.00	22.50	1	656	0.15%
2024/02/01	1	22.40	0	0.00	22.40	1	646	0.15%
2024/01/31	1	22.15	0	0.00	22.10	1	645	0.15%
2024/01/30	2	22.15	0	0.00	22.10	2	644	0.31%
2024/01/23	2	22.20	0	0.00	22.25	2	590	0.34%
2024/01/22	1	22.20	0	0.00	22.15	1	583	0.17%
2024/01/16	1	22.95	0	0.00	22.95	1	527	0.19%
2024/01/10	1	23.90	0	0.00	23.75	1	577	0.17%
2023/12/26	0	0.00	5	24.25	24.30	-5	604	-0.83%
2023/12/20	0	0.00	17	24.33	24.40	-17	601	-2.82%
2023/12/19	6	24.05	0	0.00	24.00	6	599	1.00%
2023/11/24	0	0.00	1	24.30	24.25	-1	651	-0.15%
2023/11/22	1	24.25	0	0.00	24.35	1	649	0.15%
2023/11/21	0	0.00	5	24.10	24.15	-5	652	-0.77%
2023/11/20	0	0.00	5.2	24.05	23.95	-5.2	652	-0.80%
2023/11/15	0	0.00	1	23.85	24.10	-1	642	-0.16%
2023/11/08	0	0.00	2	23.45	23.45	-2	676	-0.30%
2023/11/06	2	23.30	0	0.00	23.30	2	692	0.29%
2023/11/03	1	23.15	0	0.00	23.10	1	707	0.14%
2023/10/30	1	22.95	0	0.00	22.95	1	801	0.12%
2023/10/26	5	23.05	0	0.00	23.00	5	820	0.61%
2023/10/24	2	22.90	0	0.00	22.95	2	832	0.24%
2023/10/23	1	22.85	0	0.00	22.85	1	834	0.12%
2023/10/19	1	23.50	1	23.50	23.55	0	844	0.00%
2023/10/18	0.1	23.30	0	0.00	23.75	0.1	850	0.01%
2023/10/16	1	23.70	0	0.00	24.10	1	800	0.12%
2023/10/11	0	0.00	15	23.65	23.65	-15	799	-1.88%
2023/10/04	1	23.25	0	0.00	23.25	1	821	0.12%
2023/09/20	7	24.64	0	0.00	24.55	7	901	0.78%
2023/09/18	2	24.15	0	0.00	24.10	2	919	0.22%
2023/09/08	0.1	24.30	0	0.00	24.30	0.1	986	0.01%
2023/08/30	0	0.00	2	23.60	23.65	-2	1,009	-0.20%
2023/08/18	2	23.45	0	0.00	23.40	2	1,341	0.15%
2023/08/11	1	24.05	0	0.00	24.10	1	1,372	0.07%
2023/08/09	1	24.25	0	0.00	24.10	1	1,370	0.07%
2023/08/04	2	24.80	0	0.00	24.80	2	1,362	0.15%
2023/07/18	0	0.00	5	25.35	25.20	-5	1,410	-0.35%
2023/07/06	0	0.00	4	25.25	25.25	-4	1,397	-0.29%
2023/07/03	0	0.00	1	25.70	25.80	-1	1,365	-0.07%
2023/06/16	2	26.50	0	0.00	26.90	2	1,306	0.15%
2023/06/15	5	26.30	1	26.25	26.25	4	1,272	0.31%
2023/06/09	0	26.15	0	0.00	26.15	0	1,472	0.00%
2023/06/08	0	26.30	2	26.15	26.20	-2	1,523	-0.13%
2023/06/06	3	26.00	0	0.00	26.05	3	1,609	0.19%
2023/06/05	0	25.95	0	0.00	26.05	0	1,613	0.00%
2023/06/01	2	25.48	0	0.00	25.55	2	1,578	0.13%
2023/05/31	5	25.50	0	0.00	25.50	5	1,557	0.32%
2023/05/30	7	25.39	1	25.35	25.40	6	1,523	0.39%
2023/05/29	1	25.75	0	0.00	25.80	1	1,485	0.07%
2023/05/25	0	26.10	0	0.00	26.10	0	1,426	0.00%
2023/05/22	1	26.60	0	0.00	26.55	1	1,354	0.07%
2023/05/18	1	26.50	0	0.00	26.50	1	1,381	0.07%
2023/05/17	1	26.70	0	0.00	26.75	1	1,371	0.07%
2023/05/10	1	26.85	0	0.00	26.90	1	1,414	0.07%
2023/05/09	0	26.95	0	0.00	26.80	0	1,477	0.00%
2023/05/08	2	27.10	0	0.00	27.10	2	1,541	0.13%
2023/04/25	0	0.00	2	27.70	27.80	-2	1,622	-0.12%
2023/04/20	1	27.75	0	0.00	27.65	1	1,619	0.06%
2023/04/19	0	0.00	5	28.10	28.00	-5	1,608	-0.31%
2023/03/31	1	28.25	0	0.00	28.20	1	1,627	0.06%
2023/03/29	0	0.00	1	28.35	28.30	-1	1,617	-0.06%
2023/03/20	0	0.00	1	27.85	27.45	-1	1,674	-0.06%
2023/03/17	0	0.00	2	28.95	28.15	-2	1,651	-0.12%
2023/03/15	1	27.50	0	0.00	27.45	1	1,493	0.07%
2023/03/13	1	27.00	0	0.00	27.45	1	1,502	0.07%
2023/03/10	1	27.80	0	0.00	27.85	1	1,449	0.07%
2023/03/07	0	0.00	1	29.65	29.60	-1	1,374	-0.07%
2023/03/01	0	0.00	27	28.70	28.75	-27	1,325	-2.04%
2023/02/22	0	0.00	40	28.80	29.10	-40	1,279	-3.13%
2023/02/10	1	28.95	0	0.00	28.70	1	1,251	0.08%
2023/02/08	0	0.00	101	29.80	29.75	-101	1,215	-8.31%	大賣/鉅額交易
2023/02/07	10	30.15	1	30.05	29.80	9	1,162	0.77%
2023/02/06	27	30.09	7	30.01	29.90	20	1,096	1.82%
2023/02/03	141	29.51	1	29.85	29.60	140	1,007	13.90%	大買/鉅額交易
2023/01/31	0	0.00	3	28.20	28.20	-3	865	-0.35%
2023/01/05	0	0.00	1	27.60	27.60	-1	917	-0.11%
2022/12/29	1	26.85	0	0.00	26.90	1	939	0.11%
2022/12/28	1	26.95	0	0.00	26.95	1	936	0.11%
2022/12/15	0	0.00	2	28.00	28.05	-2	987	-0.20%
2022/12/08	1	27.15	0	0.00	27.05	1	931	0.11%
2022/11/29	0	0.00	1	27.20	27.20	-1	841	-0.12%
2022/11/14	0	0.00	2	26.65	26.95	-2	908	-0.22%
2022/10/21	2	27.25	0	0.00	26.60	2	1,023	0.20%
2022/10/18	1	26.75	0	0.00	26.85	1	966	0.10%
2022/10/13	0	0.00	1	26.30	25.95	-1	1,016	-0.10%
2022/10/06	1	26.70	0	0.00	26.70	1	1,219	0.08%
2022/09/27	0	0.00	0	26.13	26.10	0	1,369	0.00%
2022/09/21	1	27.35	0	0.00	27.30	1	1,418	0.07%
2022/09/15	0	0.00	1	28.35	28.25	-1	1,487	-0.07%
2022/09/14	1	27.70	0	0.00	27.65	1	1,520	0.07%
2022/09/08	0	0.00	4	27.70	27.65	-4	1,630	-0.25%
2022/09/01	1	27.75	0	0.00	27.85	1	1,736	0.06%
2022/08/29	0	0.00	20	28.20	28.40	-20	1,721	-1.16%
2022/08/25	0	0.00	1	28.95	29.25	-1	1,722	-0.06%
2022/08/19	0	0.00	3	28.25	28.20	-3	1,722	-0.17%
2022/08/16	0	0.00	1	28.25	28.25	-1	1,725	-0.06%
2022/08/08	2	26.50	0	0.00	27.10	2	1,729	0.12%
2022/08/05	0	0.00	2	26.60	26.75	-2	1,727	-0.12%
2022/08/04	2	25.45	0	0.00	25.90	2	1,731	0.12%
2022/08/03	1	25.85	1	25.80	25.75	0	1,764	0.00%
2022/08/02	0	0.00	1	26.10	26.35	-1	1,776	-0.06%
2022/07/27	2	25.30	0	0.00	25.40	2	1,812	0.11%
2022/07/26	1	25.50	0	0.00	25.45	1	1,807	0.06%
2022/07/22	0	0.00	0.2	25.51	25.35	-0.2	1,816	-0.01%
2022/07/21	0	0.00	1	25.45	25.50	-1	1,833	-0.05%
2022/07/20	2	25.30	0	0.00	25.05	2	1,841	0.11%
2022/07/19	1	25.35	0	0.00	25.35	1	1,840	0.05%
2022/07/18	13.2	27.50	0	0.00	28.10	13.2	1,766	0.74%
2022/07/14	0	0.00	1	26.95	27.00	-1	1,724	-0.06%
2022/07/12	1	26.65	0	0.00	26.65	1	1,762	0.06%
2022/07/01	2	29.85	3	29.30	28.95	-1	1,861	-0.05%
2022/06/30	2	29.73	0	0.00	29.65	2	1,874	0.11%
2022/06/27	0	0.00	3	31.45	31.30	-3	1,868	-0.16%
2022/06/23	3	30.65	1	30.40	30.35	2	1,870	0.11%
2022/06/16	0	0.00	1	31.45	31.20	-1	1,813	-0.06%
2022/06/15	0	0.00	1	30.45	30.60	-1	1,779	-0.06%
2022/06/14	1	29.65	0	0.00	30.10	1	1,838	0.05%
2022/06/09	0	0.00	1	30.65	30.65	-1	1,954	-0.05%
2022/06/02	0	0.00	1	30.50	30.55	-1	2,134	-0.05%
2022/05/30	0	0.00	1	30.25	30.10	-1	2,265	-0.04%
2022/05/25	0	0.00	1	30.05	30.15	-1	2,404	-0.04%
2022/05/17	0	0.00	1	29.45	29.60	-1	2,776	-0.04%
2022/05/11	0	0.00	5	28.95	29.00	-5	2,876	-0.17%
2022/05/09	16	30.13	0	0.00	29.65	16	2,956	0.54%
2022/05/06	0	31.50	0	0.00	31.20	0	2,934	0.00%
2022/05/05	1	32.50	0	0.00	32.05	1	2,965	0.03%
2022/05/04	5	32.25	0	0.00	32.15	5	3,029	0.17%
2022/05/03	0	31.90	0	0.00	32.10	0	3,104	0.00%
2022/04/29	0	32.25	0	0.00	32.20	0	3,179	0.00%
2022/04/26	0	0.00	1	31.85	32.05	-1	3,285	-0.03%
2022/04/22	0	0.00	10	32.92	32.90	-10	3,317	-0.30%
2022/04/18	1	31.35	12	31.33	31.30	-11	3,385	-0.32%
2022/04/13	0	0.00	1	33.00	32.95	-1	3,656	-0.03%
2022/04/12	1	32.40	5	32.70	32.85	-4	3,744	-0.11%
2022/04/08	1	33.05	0	0.00	33.10	1	3,918	0.03%
2022/04/07	7	33.54	0	0.00	33.25	7	4,113	0.17%
2022/03/31	3	34.80	1	34.70	34.90	2	4,659	0.04%
2022/03/30	0	34.70	0	0.00	34.80	0	4,819	0.00%
2022/03/29	1	34.60	0	0.00	34.35	1	4,963	0.02%
2022/03/28	0	0.00	25	34.70	34.85	-25	5,183	-0.48%
2022/03/21	3	34.37	0	0.00	34.35	3	7,692	0.04%
2022/03/18	1	34.60	0	0.00	34.10	1	7,730	0.01%
2022/03/09	11	34.08	0	0.00	33.85	11	7,905	0.14%
2022/03/07	1	34.90	0	0.00	33.65	1	7,848	0.01%
2022/03/02	11	35.25	0	0.00	35.15	11	7,793	0.14%
2022/03/01	0	0.00	5	35.90	35.65	-5	7,769	-0.06%
2022/02/25	0	0.00	5	35.30	35.20	-5	7,762	-0.06%
2022/02/24	0	0.00	20	35.20	35.20	-20	7,744	-0.26%
2022/02/22	0	0.00	5	35.55	35.55	-5	7,703	-0.06%
2022/02/21	3	35.50	0	0.00	36.05	3	7,652	0.04%
2022/02/18	15	35.97	0	0.00	35.85	15	7,626	0.20%
2022/02/17	5	36.80	0	0.00	36.60	5	7,579	0.07%
2022/02/14	0	0.00	2	38.20	37.45	-2	7,768	-0.03%
2022/02/09	0	0.00	1	39.35	39.30	-1	7,906	-0.01%
2022/02/07	5	37.40	0	0.00	37.70	5	7,959	0.06%
2022/01/25	0	0.00	6	37.85	37.75	-6	7,908	-0.08%
2022/01/24	2	38.50	0	0.00	38.55	2	7,861	0.03%
2022/01/21	0	0.00	2	38.90	38.00	-2	7,866	-0.03%
2022/01/20	5	38.45	5	38.50	38.65	0	7,824	0.00%
2022/01/17	0	0.00	12	37.60	37.55	-12	7,741	-0.16%
2022/01/13	6	38.01	0	0.00	37.90	6	7,807	0.08%
2022/01/12	0	0.00	1	38.30	38.35	-1	7,810	-0.01%
2022/01/11	1	38.30	0	0.00	37.80	1	7,822	0.01%
2022/01/10	12	38.35	0	0.00	38.15	12	7,895	0.15%
2022/01/07	10	39.02	0	0.00	39.70	10	7,741	0.13%
2022/01/06	17	39.26	0	0.00	39.15	17	7,681	0.22%
2022/01/05	5	38.95	0	0.00	38.80	5	7,592	0.07%
2022/01/04	15	39.65	1	39.60	39.30	14	7,498	0.19%
2022/01/03	11	40.07	2	40.20	40.05	9	7,440	0.12%
2021/12/30	5	40.95	3	41.65	40.40	2	7,362	0.03%
2021/12/29	94	42.36	79	41.12	42.05	15	7,150	0.21%
2021/12/28	0	0.00	2	41.10	41.30	-2	6,705	-0.03%
2021/12/27	12	41.20	0	0.00	41.25	12	6,676	0.18%
2021/12/24	5	41.25	14	40.80	40.50	-9	6,601	-0.14%
2021/12/23	13	41.60	1.1	41.55	41.55	11.9	6,458	0.18%
2021/12/22	3	41.33	3	41.47	41.55	0	6,345	0.00%
2021/12/21	84	41.74	90	41.95	42.95	-6	6,141	-0.10%
2021/12/20	14	40.95	21	40.29	41.80	-7	5,051	-0.14%
2021/12/17	5	37.24	5	36.89	38.00	0	4,349	0.00%
2021/12/16	1	35.55	5	35.64	36.65	-4	3,951	-0.10%
2021/12/15	2	35.25	0	0.00	34.90	2	3,727	0.05%
2021/12/14	5	34.98	7	34.80	34.85	-2	3,665	-0.05%
2021/12/13	2	35.05	17	34.94	34.85	-15	3,670	-0.41%
2021/12/10	6	34.93	5	34.53	34.30	1	3,654	0.03%
2021/12/09	0	0.00	12	35.01	34.95	-12	3,610	-0.33%
2021/12/08	5	34.87	8	35.00	34.70	-3	3,563	-0.08%
2021/12/07	5	34.32	29	34.43	34.50	-24	3,489	-0.69%
2021/12/06	7	33.66	4	33.34	33.85	3	3,393	0.09%
2021/12/02	1	32.65	1	32.55	32.70	0	3,335	0.00%
2021/11/30	8	32.50	0	0.00	32.75	8	3,300	0.24%
2021/11/29	0	0.00	3	32.32	32.10	-3	3,293	-0.09%
2021/11/26	5	32.77	10	32.45	32.30	-5	3,271	-0.15%
2021/11/25	0	0.00	1	33.15	33.10	-1	3,252	-0.03%
2021/11/23	5	32.29	0	0.00	32.25	5	3,213	0.16%
2021/11/19	9	32.36	0	0.00	32.20	9	3,247	0.28%
2021/11/17	3	33.30	0	0.00	32.90	3	3,274	0.09%
2021/11/16	16	32.78	60	32.90	32.95	-44	3,260	-1.35%
2021/11/15	0	0.00	13	32.80	32.95	-13	3,218	-0.40%
2021/11/12	10	32.22	5	32.03	32.50	5	3,164	0.16%
2021/11/11	7	31.55	14	31.96	31.50	-7	3,062	-0.23%
2021/11/10	11	31.50	17	32.08	31.50	-6	2,982	-0.20%
2021/11/09	73	31.90	0	0.00	31.85	73	2,913	2.51%
2021/11/08	4	32.35	8	32.47	32.35	-4	2,868	-0.14%
2021/11/05	20	32.34	1	31.95	31.85	19	2,822	0.67%
2021/10/29	1	31.85	2	31.85	32.05	-1	2,827	-0.04%
2021/10/28	5	30.85	0	0.00	31.30	5	2,768	0.18%
2021/10/25	0	0.00	4	30.75	31.05	-4	2,828	-0.14%
2021/10/22	1	31.35	1	31.35	30.80	0	2,858	0.00%
2021/10/21	4	31.95	1	31.75	31.50	3	2,843	0.11%
2021/10/19	3	31.05	3	31.07	30.80	0	2,829	0.00%
2021/10/18	0	0.00	1	30.40	31.05	-1	2,806	-0.04%
2021/10/14	1	29.30	0	0.00	29.40	1	2,823	0.04%
2021/10/04	3	29.62	3	29.52	29.50	0	3,217	0.00%
2021/09/28	2	31.45	2	31.38	31.65	0	3,386	0.00%
2021/09/17	1	30.85	1.2	31.11	30.50	-0.2	4,317	0.00%
2021/09/14	0	0.00	4	30.36	30.25	-4	4,429	-0.09%
2021/09/13	4	29.90	0	0.00	30.30	4	4,747	0.08%
2021/09/10	0	0.00	3	29.38	29.50	-3	4,848	-0.06%
2021/09/09	3	29.05	0	0.00	29.15	3	5,000	0.06%
2021/09/07	1	30.00	1	30.00	29.70	0	5,147	0.00%
2021/09/02	3	30.15	3	30.18	30.00	0	5,476	0.00%
2021/09/01	2	30.60	2	30.85	30.50	0	5,604	0.00%
2021/08/31	2	30.65	2	30.80	30.95	0	5,853	0.00%
2021/08/27	1	30.60	1	30.75	30.60	0	6,809	0.00%
2021/08/24	1	30.75	1	30.70	31.50	0	7,949	0.00%
2021/08/20	4	30.18	4	29.93	29.90	0	8,304	0.00%
2021/08/18	2	30.10	11	29.91	31.00	-9	8,553	-0.11%
2021/08/17	1	30.25	8	30.84	30.35	-7	8,866	-0.08%
2021/08/16	0	0.00	8	30.51	30.50	-8	9,222	-0.09%
2021/08/13	3	31.45	1	31.75	31.40	2	9,270	0.02%
2021/08/12	10	31.91	0	0.00	32.20	10	9,393	0.11%
2021/08/11	2	31.45	0	0.00	31.50	2	9,614	0.02%
2021/08/10	3	31.97	4	31.68	31.70	-1	9,872	-0.01%
2021/08/09	3	32.15	4	31.98	32.00	-1	10,114	-0.01%
2021/08/06	5	31.72	4	31.88	31.90	1	10,415	0.01%
2021/08/04	2	31.40	3	31.40	31.50	-1	11,079	-0.01%
2021/08/02	0	0.00	6	29.89	30.85	-6	12,141	-0.05%
2021/07/30	2	30.35	0	0.00	30.30	2	12,809	0.02%
2021/07/29	1	30.40	0	0.00	30.85	1	14,607	0.01%
2021/07/28	5	30.34	0	0.00	30.50	5	15,233	0.03%
2021/07/27	0	0.00	10	30.80	30.60	-10	15,898	-0.06%
2021/07/26	10	31.25	0	0.00	31.15	10	16,525	0.06%
2021/07/23	0	0.00	3	32.02	31.80	-3	17,193	-0.02%
2021/07/21	5	30.47	1	30.55	30.65	4	17,917	0.02%
2021/07/20	3	31.32	2	31.38	31.10	1	17,962	0.01%
2021/07/19	5	32.07	6	33.00	31.95	-1	18,100	-0.01%
2021/07/14	0	0.00	2	31.00	31.75	-2	18,985	-0.01%
2021/07/13	1	32.25	0	0.00	31.85	1	19,229	0.01%
2021/07/07	2	33.48	0	0.00	33.45	2	20,908	0.01%
2021/07/06	0	0.00	2	34.30	34.10	-2	21,046	-0.01%
2021/07/05	2	34.10	2	34.08	34.15	0	21,137	0.00%
2021/07/02	2	34.15	12	35.80	34.25	-10	21,137	-0.05%
2021/07/01	4	35.20	6	36.17	35.40	-2	20,978	-0.01%
2021/06/30	12	35.96	1	36.20	35.95	11	20,736	0.05%
2021/06/28	30	35.89	36	35.88	35.70	-6	20,600	-0.03%
2021/06/25	11	34.93	0	0.00	34.90	11	20,392	0.05%
2021/06/24	0	0.00	15.3	35.30	35.20	-15.3	20,419	-0.07%
2021/06/23	10	34.90	0	0.00	34.90	10	20,381	0.05%
2021/06/22	6	35.22	6.5	35.02	34.80	-0.5	20,363	0.00%
2021/06/21	1	33.50	5	33.17	33.10	-4	20,081	-0.02%
2021/06/18	18.5	34.21	138	34.41	34.05	-119.5	19,990	-0.60%	大賣/鉅額交易
2021/06/17	0	0.00	24	34.69	35.50	-24	19,874	-0.12%
2021/06/16	7	35.48	9	34.94	34.40	-2	19,897	-0.01%
2021/06/15	23	35.03	15	34.76	34.95	8	19,859	0.04%
2021/06/10	0	0.00	1	33.60	34.40	-1	19,875	-0.01%
2021/06/09	4	34.65	9	34.88	34.75	-5	19,765	-0.03%
2021/06/08	1	35.30	12	35.45	35.60	-11	19,769	-0.06%
2021/06/07	87	36.06	2	35.05	34.45	85	19,585	0.43%
2021/06/04	106	35.87	71	35.29	35.75	35	19,347	0.18%	大買/
2021/06/03	78	33.48	48	33.17	34.60	30	18,887	0.16%
2021/06/02	16	32.25	14	31.31	32.60	2	18,517	0.01%
2021/06/01	3	30.20	3	30.50	30.40	0	18,543	0.00%
2021/05/31	12	31.21	6	31.60	31.05	6	18,535	0.03%
2021/05/28	10	30.98	86	30.79	30.70	-76	18,463	-0.41%
2021/05/27	85	30.03	3	30.37	29.80	82	18,434	0.44%
2021/05/26	3	29.80	5	29.51	30.20	-2	18,487	-0.01%
2021/05/25	11	29.15	14	29.22	29.40	-3	18,401	-0.02%
2021/05/24	12	29.57	7	29.32	29.20	5	18,168	0.03%
2021/05/21	2	29.48	8	29.76	29.95	-6	18,022	-0.03%
2021/05/20	12	29.88	7	30.13	29.00	5	18,107	0.03%
2021/05/19	27	29.87	36	29.79	30.30	-9	18,188	-0.05%
2021/05/18	33	28.42	26	28.75	29.40	7	18,349	0.04%
2021/05/17	47	27.74	51	27.69	27.35	-4	18,188	-0.02%
2021/05/14	42	29.27	49	29.16	29.20	-7	17,977	-0.04%
2021/05/13	31	30.60	27	30.69	29.70	4	17,710	0.02%
2021/05/12	12	36.01	15.1	35.88	32.95	-3.1	17,292	-0.02%
2021/05/11	32	37.53	32	37.24	36.60	0	17,010	0.00%
2021/05/10	19	37.78	26	37.78	37.55	-7	16,568	-0.04%
2021/05/07	49	36.77	33	36.67	36.85	16	15,955	0.10%
2021/05/06	491	39.68	474.3	39.79	37.50	16.7	15,245	0.11%	大買/大賣/
2021/05/05	162	36.90	170	36.85	36.75	-8	13,431	-0.06%	大買/大賣/
2021/05/04	11	33.73	29	35.45	33.60	-18	12,814	-0.14%
2021/05/03	63	36.79	38	36.70	35.10	25	12,123	0.21%
2021/04/29	99	37.13	85	37.26	36.10	14	11,486	0.12%
2021/04/28	40	34.74	38	34.85	35.15	2	10,803	0.02%
2021/04/27	30	33.08	43	33.29	33.50	-13	10,301	-0.13%
2021/04/26	3	31.32	6	31.63	32.05	-3	10,018	-0.03%
2021/04/23	6	31.64	7	31.99	31.30	-1	9,909	-0.01%
2021/04/22	12	33.28	11	33.13	32.25	1	9,761	0.01%
2021/04/21	4	31.90	12.3	31.21	32.05	-8.3	9,331	-0.09%
2021/04/20	27	33.40	13	33.70	31.95	14	9,117	0.15%
2021/04/19	26	32.91	16	32.93	32.90	10	8,733	0.11%
2021/04/16	55	31.48	55	31.64	32.15	0	8,371	0.00%
2021/04/15	879	31.88	914	31.85	31.90	-35	7,622	-0.46%	大買/大賣/
2021/04/14	5	29.14	6	29.14	29.00	-1	6,970	-0.01%
2021/04/13	36	29.55	27	29.73	28.55	9	6,908	0.13%
2021/04/12	0	0.00	28	29.50	29.60	-28	6,627	-0.42%
2021/04/09	1	28.70	2	28.45	28.05	-1	6,473	-0.02%
2021/04/08	10.8	28.98	7	28.95	28.95	3.8	6,338	0.06%
2021/04/07	12	29.11	65	29.04	28.95	-53	6,264	-0.85%
2021/04/06	15	28.33	10	28.80	28.80	5	6,217	0.08%
2021/04/01	0	0.00	1	28.15	28.15	-1	6,141	-0.02%
2021/03/31	0	28.70	4	28.00	28.30	-4	6,131	-0.07%
2021/03/30	0	0.00	8	28.35	28.20	-8	6,065	-0.13%
2021/03/29	2	28.20	1	28.20	28.40	1	6,068	0.02%
2021/03/26	2	28.03	0	0.00	27.90	2	6,077	0.03%
2021/03/25	0	0.00	2	27.98	28.05	-2	6,175	-0.03%
2021/03/22	3	27.28	0	0.00	27.40	3	6,102	0.05%
2021/03/19	4	27.15	16	26.87	26.75	-12	6,115	-0.20%
2021/03/17	2	27.70	0	0.00	27.80	2	6,012	0.03%
2021/03/16	6	27.97	0	0.00	28.10	6	6,002	0.10%
2021/03/15	17	29.22	1	29.75	29.10	16	5,992	0.27%
2021/03/12	0	0.00	1	29.55	29.45	-1	5,911	-0.02%
2021/03/11	2	29.00	6	28.73	28.60	-4	5,824	-0.07%
2021/03/10	10	28.55	10	28.57	28.80	0	5,809	0.00%
2021/03/09	4	28.75	9	28.93	29.25	-5	5,727	-0.09%
2021/03/08	2	28.00	0	0.00	28.65	2	5,635	0.04%
2021/03/05	18	28.68	21	28.82	28.70	-3	5,502	-0.05%
2021/03/04	3	28.12	3	27.90	28.05	0	5,106	0.00%
2021/03/03	1	26.55	27	27.53	27.40	-26	4,923	-0.53%
2021/03/02	2	26.65	0	0.00	26.35	2	4,769	0.04%
2021/02/26	5	27.45	6	27.59	27.50	-1	4,746	-0.02%
2021/02/25	1	27.30	9	27.35	27.35	-8	4,651	-0.17%
2021/02/24	19	26.76	6	26.48	26.70	13	4,578	0.28%
2021/02/23	12	27.12	12	26.75	27.30	0	4,517	0.00%
2021/02/22	4	25.50	2	25.90	25.75	2	4,394	0.05%
2021/02/19	2	25.83	2	25.45	25.95	0	4,277	0.00%
2021/02/18	20	24.45	29	24.82	25.45	-9	4,096	-0.22%
2021/02/17	11	23.58	11	23.36	23.95	0	3,708	0.00%
2021/02/04	0	0.00	4	21.51	21.60	-4	3,611	-0.11%
2021/02/02	0	0.00	8	21.36	21.25	-8	3,730	-0.21%
2021/02/01	0	0.00	5	20.35	21.20	-5	3,726	-0.13%
2021/01/29	0	0.00	0.3	20.00	20.00	-0.3	3,679	-0.01%
2021/01/25	0	0.00	2	20.20	20.30	-2	3,936	-0.05%
2021/01/21	4	19.83	0	0.00	19.70	4	4,016	0.10%
2021/01/18	2	19.75	2	20.35	20.15	0	4,409	0.00%
2021/01/15	1	20.25	0	0.00	20.30	1	4,465	0.02%
2021/01/14	2	21.00	0	0.00	21.05	2	4,514	0.04%
2021/01/07	0	0.00	2	21.75	21.70	-2	4,707	-0.04%
2021/01/06	0	0.00	2	20.95	20.85	-2	4,724	-0.04%
2021/01/04	0	0.00	1	22.65	22.70	-1	4,759	-0.02%
2020/12/29	0	0.00	1	23.15	23.10	-1	5,498	-0.02%
2020/12/28	1	23.00	1	22.90	22.85	0	5,523	0.00%
2020/12/22	0	0.00	10	22.65	22.65	-10	5,522	-0.18%
2020/12/21	3	23.70	4	23.85	24.05	-1	5,525	-0.02%
2020/12/18	0	0.00	15	22.60	22.90	-15	5,473	-0.27%
2020/12/11	1	22.15	0	0.00	22.15	1	5,478	0.02%
2020/12/10	1	22.80	0	0.00	22.80	1	5,482	0.02%
2020/12/09	11	22.67	1	22.55	22.55	10	5,504	0.18%
2020/12/08	0	0.00	0	23.30	23.40	0	5,541	0.00%
2020/12/04	10	23.35	0	0.00	23.35	10	5,658	0.18%
2020/12/02	0	0.00	3	22.70	22.70	-3	5,729	-0.05%
2020/12/01	0	0.00	3	22.60	22.85	-3	5,707	-0.05%
2020/11/26	4	22.20	5	22.34	22.65	-1	5,721	-0.02%
2020/11/25	3	22.70	1	22.70	22.30	2	5,798	0.03%
2020/11/24	1	22.10	1	22.15	21.85	0	5,722	0.00%
2020/11/23	0	0.00	3	22.00	22.05	-3	5,682	-0.05%
2020/11/20	2	21.80	24	21.93	22.00	-22	5,648	-0.39%
2020/11/19	21	21.99	1	21.90	21.95	20	5,621	0.36%
2020/11/18	1	21.35	0	0.00	21.40	1	5,524	0.02%
2020/11/17	2	21.23	2	21.33	21.05	0	5,525	0.00%
2020/11/11	6	21.20	1	21.30	21.25	5	5,553	0.09%
2020/11/10	0	0.00	2	20.05	20.35	-2	5,446	-0.04%
2020/11/09	1	19.60	0	0.00	19.55	1	5,363	0.02%
2020/11/05	0	0.00	0.1	19.60	19.65	-0.1	5,281	0.00%
2020/11/04	6	19.73	3	19.85	19.75	3	5,244	0.06%
2020/11/02	0	0.00	20	19.95	20.30	-20	5,104	-0.39%
2020/10/29	1	20.65	0	0.00	20.90	1	5,040	0.02%
2020/10/28	1	21.15	0	0.00	21.15	1	4,983	0.02%
2020/10/27	22	21.43	13	21.28	21.50	9	4,947	0.18%
2020/10/26	16	21.78	3	21.35	22.10	13	4,801	0.27%
2020/10/23	1	20.45	1	20.75	20.85	0	4,586	0.00%
2020/10/22	1	20.95	1	21.00	20.00	0	4,538	0.00%
2020/10/20	1	21.05	4	20.95	20.75	-3	4,498	-0.07%
2020/10/16	0	0.00	3	20.75	20.25	-3	4,423	-0.07%
2020/10/14	0	0.00	1	21.45	21.45	-1	4,292	-0.02%
2020/10/13	2	21.48	6	21.03	21.45	-4	4,260	-0.09%
2020/10/12	0	0.00	4	21.14	21.00	-4	4,170	-0.10%
2020/10/08	13	21.26	24	20.92	20.90	-11	4,063	-0.27%
2020/10/07	6	20.50	22	20.88	21.20	-16	3,866	-0.41%
2020/10/06	2	18.73	6	19.27	19.85	-4	3,458	-0.12%
2020/09/30	2	17.60	0	0.00	17.70	2	3,224	0.06%
2020/09/25	1	16.85	0	0.00	16.95	1	3,212	0.03%
2020/09/21	0	0.00	1	18.90	18.90	-1	2,980	-0.03%
2020/09/18	0	0.00	2	18.80	18.80	-2	2,939	-0.07%
2020/09/17	2	18.50	0	0.00	18.60	2	2,885	0.07%
2020/09/15	3	18.40	0	0.00	18.65	3	2,859	0.10%
2020/09/14	2	18.38	0	0.00	18.40	2	2,835	0.07%
2020/09/11	2	18.93	3	18.98	18.80	-1	2,786	-0.04%
2020/09/09	2	18.75	1	18.50	18.85	1	2,554	0.04%
2020/09/07	0	0.00	11	17.85	18.00	-11	2,454	-0.45%
2020/09/03	5	17.65	0	0.00	17.55	5	2,363	0.21%
2020/09/02	6	17.54	9	17.77	17.75	-3	2,419	-0.12%
2020/09/01	0	0.00	7	17.28	17.50	-7	2,419	-0.29%
2020/08/31	1	17.55	9	17.28	17.55	-8	2,417	-0.33%
2020/08/28	2	16.95	0	0.00	17.00	2	2,332	0.09%
2020/08/27	1	16.80	0	0.00	16.80	1	2,379	0.04%
2020/08/24	0	0.00	1	16.80	16.70	-1	2,397	-0.04%
2020/08/20	1	16.00	0	0.00	16.00	1	2,383	0.04%
2020/08/19	1	17.30	3	17.13	16.95	-2	2,313	-0.09%
2020/08/14	0	0.00	4	16.53	16.55	-4	2,266	-0.18%
2020/08/13	0	0.00	2	16.40	16.45	-2	2,289	-0.09%
2020/08/12	2	16.50	0	0.00	16.55	2	2,382	0.08%
2020/08/10	1	16.50	0	0.00	16.65	1	2,390	0.04%
2020/08/04	0	0.00	3.5	16.16	16.20	-3.5	2,456	-0.14%
2020/07/30	2	15.25	0	0.00	15.30	2	2,611	0.08%
2020/07/29	1	15.35	0	0.00	15.50	1	2,615	0.04%
2020/07/28	3	15.20	2	15.20	15.10	1	2,643	0.04%
2020/07/22	1	16.45	0	0.00	16.50	1	2,801	0.04%
2020/07/21	2	16.58	1	16.70	16.50	1	2,808	0.04%
2020/07/16	1	17.40	1	17.45	17.40	0	2,929	0.00%
2020/07/13	0	0.00	3	17.30	17.20	-3	3,013	-0.10%
2020/07/08	0	0.00	2	17.50	17.45	-2	3,203	-0.06%
2020/07/07	17	17.58	0	0.00	17.40	17	3,242	0.52%
2020/07/03	0	0.00	20	17.45	17.35	-20	3,338	-0.60%
2020/06/30	0	0.00	2	17.10	17.15	-2	3,396	-0.06%
2020/06/23	12	17.23	0	0.00	17.20	12	3,487	0.34%
2020/06/22	0	0.00	1	17.60	17.50	-1	3,491	-0.03%
2020/06/18	3	17.53	0	0.00	17.40	3	3,527	0.09%
2020/06/17	1	17.35	1	17.50	17.55	0	3,549	0.00%
2020/06/11	3	17.53	7	17.45	17.35	-4	3,624	-0.11%
2020/06/10	0	0.00	0.2	18.05	18.10	-0.2	3,576	-0.01%
2020/06/09	7	18.09	0	0.00	18.05	7	3,610	0.19%
2020/06/08	7	18.44	2	17.85	18.65	5	3,549	0.14%
2020/06/04	1	17.30	1	17.40	17.45	0	3,434	0.00%
2020/06/03	0	0.00	4	17.08	17.20	-4	3,402	-0.12%
2020/06/02	6	16.80	0	0.00	16.85	6	3,333	0.18%
2020/05/29	2	16.43	0	0.00	16.25	2	3,282	0.06%
2020/05/28	1	16.70	0	0.00	16.70	1	3,240	0.03%
2020/05/27	0	0.00	1	16.80	16.70	-1	3,230	-0.03%
2020/05/22	2	16.55	0	0.00	16.35	2	3,168	0.06%
2020/05/21	0	0.00	5	16.79	16.75	-5	3,132	-0.16%
2020/05/20	5	17.00	0	0.00	16.60	5	3,109	0.16%
2020/05/13	1.2	16.33	0	0.00	16.65	1.2	2,891	0.04%
2020/05/12	2	16.63	1	16.75	16.60	1	2,850	0.04%
2020/05/11	2	17.00	4	17.04	17.00	-2	2,791	-0.07%
2020/05/08	4	17.01	5	17.12	16.80	-1	2,712	-0.04%
2020/05/07	2	15.90	0	0.00	16.10	2	2,564	0.08%
2020/05/06	0	0.00	1	16.15	16.00	-1	2,523	-0.04%
2020/05/04	5	15.75	2	15.75	15.70	3	2,468	0.12%
2020/04/30	16	16.27	1	16.35	16.25	15	2,429	0.62%
2020/04/29	0	0.00	1	16.25	16.25	-1	2,376	-0.04%
2020/04/28	2	15.65	70	15.80	15.95	-68	2,312	-2.94%
2020/04/24	1	14.90	0	0.00	14.90	1	2,210	0.05%
2020/04/23	1	15.20	5	15.10	15.15	-4	2,173	-0.18%
2020/04/21	1	15.05	0	0.00	15.05	1	2,023	0.05%
2020/04/20	1	15.85	0	0.00	15.85	1	1,944	0.05%
2020/04/14	1	16.30	2	16.30	16.40	-1	1,767	-0.06%
2020/04/13	3	16.82	0	0.00	16.30	3	1,730	0.17%
2020/04/10	3	15.85	0	0.00	15.85	3	1,575	0.19%
2020/04/08	0	0.00	1	15.00	15.35	-1	1,460	-0.07%
2020/04/07	0	0.00	1	15.00	14.85	-1	1,391	-0.07%
2020/03/31	3	14.53	0	0.00	14.55	3	1,292	0.23%
2020/03/30	5	14.30	0	0.00	14.20	5	1,267	0.39%
2020/03/27	10	14.35	0	0.00	14.55	10	1,236	0.81%
2020/03/26	70	14.25	0	0.00	14.15	70	1,187	5.89%
2020/03/25	0	0.00	5	14.15	14.15	-5	1,192	-0.42%
2020/03/24	1	13.50	0	0.00	13.70	1	1,164	0.09%
2020/03/23	6	13.02	0	0.00	12.90	6	1,142	0.52%
2020/03/20	1	14.00	0	0.00	14.00	1	1,106	0.09%
2020/03/19	23	13.57	16	13.69	13.55	7	1,057	0.66%
2020/03/18	2	15.20	1	15.20	15.05	1	1,021	0.10%
2020/03/17	2	16.40	1	15.85	15.85	1	1,027	0.10%
2020/03/16	21	17.34	0	0.00	17.25	21	1,026	2.05%
2020/03/13	4	17.25	8	17.25	17.80	-4	1,040	-0.38%
2020/03/12	3	19.63	5	19.10	19.10	-2	1,037	-0.19%
2020/03/10	0	0.00	3	19.98	20.25	-3	1,055	-0.28%
2020/03/06	2	21.50	0	0.00	21.45	2	1,023	0.20%
2020/03/04	0	0.00	1	21.30	21.30	-1	1,032	-0.10%
2020/02/27	2	21.50	0	0.00	21.45	2	1,119	0.18%
2020/02/24	1	22.00	0	0.00	21.95	1	1,178	0.08%
2020/02/17	0	0.00	1	22.05	22.00	-1	1,249	-0.08%
2020/02/11	2	21.70	0	0.00	21.75	2	1,315	0.15%
2020/02/10	3	21.48	1	21.70	21.55	2	1,347	0.15%
2020/02/07	10	22.20	1	22.25	22.20	9	1,355	0.66%
2020/02/05	1	22.25	0	0.00	22.35	1	1,383	0.07%
2020/01/31	1	23.15	0	0.00	23.00	1	1,380	0.07%
2020/01/30	2	23.03	2	23.20	23.00	0	1,381	0.00%
2020/01/15	0	0.00	1	24.00	24.05	-1	1,384	-0.07%
2020/01/14	0	0.00	6.6	24.08	24.05	-6.6	1,402	-0.47%
2020/01/08	0	0.00	24	23.85	23.80	-24	1,491	-1.61%
2020/01/07	1	23.85	4	24.00	23.90	-3	1,480	-0.20%
2020/01/02	1	24.10	1	24.10	24.10	0	1,470	0.00%
2019/12/27	2	24.20	0	0.00	24.20	2	1,492	0.13%
2019/12/20	1	24.10	0	0.00	24.00	1	1,578	0.06%
2019/12/17	0	0.00	1	24.15	24.15	-1	1,558	-0.06%
2019/12/13	4	24.03	0	0.00	24.10	4	1,582	0.25%
2019/12/12	4	24.03	0	0.00	24.20	4	1,578	0.25%
2019/12/09	2	24.05	0	0.00	24.00	2	1,478	0.14%
2019/12/06	4	24.13	2	24.45	24.10	2	1,423	0.14%
2019/12/04	2	24.30	0	0.00	24.15	2	1,403	0.14%
2019/11/27	1	24.80	0	0.00	24.90	1	1,464	0.07%
2019/11/26	5	24.90	2	25.05	25.10	3	1,480	0.20%
2019/11/25	0	0.00	2	24.65	24.80	-2	1,440	-0.14%
2019/11/20	0	0.00	1.4	24.05	24.05	-1.4	1,450	-0.09%
2019/11/18	11	24.15	0	0.00	24.00	11	1,477	0.74%
2019/11/14	1	23.85	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%
2019/11/11	4	24.05	0	0.00	24.00	4	1,486	0.27%
2019/11/08	1	24.15	0	0.00	24.25	1	1,488	0.07%
2019/11/04	0	0.00	1	24.45	24.55	-1	1,442	-0.07%
2019/10/30	2	24.30	7	24.35	24.40	-5	1,431	-0.35%
2019/10/29	1	24.45	0	0.00	24.25	1	1,438	0.07%
2019/10/24	1	24.30	0	0.00	24.30	1	1,424	0.07%
2019/10/17	1	24.50	0	0.00	24.65	1	1,324	0.08%
2019/10/15	0	0.00	0.1	24.40	24.40	-0.1	1,319	-0.01%
2019/10/09	2	24.10	0	0.00	24.05	2	1,350	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%
2019/10/03	2	23.85	0	0.00	24.00	2	1,305	0.15%
2019/10/02	1	24.05	1	24.10	24.05	0	1,298	0.00%
2019/09/27	1	24.15	0	0.00	24.00	1	1,262	0.08%
2019/09/25	0	0.00	0.4	25.15	25.15	-0.4	1,206	-0.03%
2019/09/24	6	25.10	0	0.00	25.05	6	1,199	0.50%
2019/09/20	0	0.00	1	25.25	25.25	-1	1,176	-0.08%
2019/09/19	0	0.00	1	25.10	25.10	-1	1,158	-0.09%
2019/09/18	0	0.00	1	24.95	25.05	-1	1,144	-0.09%
2019/09/10	2	24.30	0	0.00	24.45	2	1,101	0.18%
2019/09/09	2	24.75	0	0.00	24.55	2	1,097	0.18%
2019/09/05	1	24.15	0	0.00	24.20	1	1,053	0.09%
2019/09/04	2	24.03	0	0.00	24.15	2	1,045	0.19%
2019/09/03	1	24.15	0	0.00	24.15	1	1,036	0.10%
2019/09/02	0	0.00	1	24.00	24.20	-1	1,028	-0.10%
2019/08/29	1	24.75	0	0.00	24.95	1	950	0.11%
2019/08/27	1	24.80	0	0.00	24.75	1	887	0.11%
2019/08/26	13	24.91	0	0.00	24.90	13	868	1.50%
2019/08/23	0	0.00	1	25.55	25.55	-1	835	-0.12%
2019/08/22	1	25.30	0	0.00	25.20	1	807	0.12%
2019/08/21	2	25.10	0	0.00	25.30	2	804	0.25%
2019/08/19	1	25.05	0	0.00	25.00	1	766	0.13%
2019/08/15	1	24.55	0	0.00	24.60	1	734	0.14%
2019/08/13	3	25.17	0	0.00	24.95	3	692	0.43%
2019/08/12	1	25.45	2	25.20	25.25	-1	679	-0.15%
2019/08/07	1	25.50	1	25.40	25.40	0	663	0.00%
2019/08/06	4	25.34	0	0.00	25.45	4	670	0.60%
2019/08/05	6	26.03	0	0.00	26.00	6	660	0.91%
2019/08/02	1	26.60	1	26.65	26.65	0	645	0.00%
2019/07/31	2	27.05	0	0.00	27.05	2	634	0.32%
2019/07/30	1	27.05	3	27.15	27.15	-2	628	-0.32%
2019/07/26	1	27.25	0	0.00	27.35	1	641	0.16%
2019/07/25	1	27.35	0	0.00	27.25	1	645	0.16%
2019/07/23	2	27.35	0	0.00	27.45	2	637	0.31%
2019/07/22	4	27.45	0	0.00	27.40	4	638	0.63%
2019/07/19	0	0.00	1	27.45	27.50	-1	640	-0.16%
2019/07/18	3	27.60	0	0.00	27.45	3	644	0.47%
2019/07/16	0	0.00	1	27.95	27.95	-1	652	-0.15%
2019/07/15	3	28.08	1	28.20	28.30	2	660	0.30%
2019/07/10	0	0.00	1	27.75	27.75	-1	790	-0.13%
2019/07/09	3	27.60	0	0.00	27.60	3	797	0.38%
2019/07/08	3	27.68	0	0.00	27.60	3	798	0.38%
2019/07/02	5	27.60	0	0.00	27.60	5	811	0.62%
2019/06/24	0	0.00	5	27.90	27.75	-5	844	-0.59%
2019/06/21	0	0.00	1	27.70	27.70	-1	844	-0.12%
2019/06/19	1	27.45	0	0.00	27.50	1	852	0.12%
2019/06/17	4	27.23	0	0.00	27.15	4	866	0.46%
2019/06/14	1	27.25	0	0.00	27.25	1	872	0.11%
2019/06/11	3	27.33	0	0.00	27.35	3	1,022	0.29%
2019/06/10	0	0.00	1	27.60	27.60	-1	1,029	-0.10%
2019/05/27	0	0.00	1	27.65	27.80	-1	1,089	-0.09%
2019/05/22	0	0.00	1	27.70	27.65	-1	1,094	-0.09%
2019/05/21	0	0.00	1	27.40	27.60	-1	1,097	-0.09%
2019/05/20	0	0.00	1	27.40	27.15	-1	1,094	-0.09%
2019/05/17	2	26.98	0	0.00	26.95	2	1,090	0.18%
2019/05/16	1	27.35	0	0.00	27.40	1	1,078	0.09%
2019/05/14	1	26.55	0	0.00	27.40	1	1,073	0.09%
2019/05/10	1	27.80	0	0.00	27.85	1	1,053	0.09%
2019/05/09	1	28.25	0	0.00	28.25	1	1,040	0.10%
2019/05/06	0	0.00	1	28.25	28.30	-1	1,018	-0.10%
2019/04/24	1	28.80	0	0.00	28.85	1	962	0.10%
2019/04/22	1	29.25	1	29.10	29.20	0	939	0.00%
2019/04/19	2	28.95	0	0.00	28.90	2	922	0.22%
2019/04/18	1	29.05	1	29.25	29.10	0	904	0.00%
2019/04/17	0	0.00	5	28.71	28.95	-5	864	-0.58%
2019/04/16	1	28.50	0	0.00	28.30	1	809	0.12%
2019/04/15	1	27.30	0	0.00	27.30	1	749	0.13%
2019/04/11	1	27.45	0	0.00	27.45	1	741	0.13%
2019/04/09	2	27.48	0	0.00	27.50	2	732	0.27%
2019/04/03	1	27.45	0	0.00	27.45	1	716	0.14%
2019/04/02	1	27.60	0	0.00	27.60	1	706	0.14%
2019/04/01	0	0.00	6	27.71	27.80	-6	698	-0.86%
2019/03/28	0	0.00	10	27.45	27.45	-10	677	-1.48%
2019/03/26	1	27.25	0	0.00	27.30	1	663	0.15%
2019/03/22	1	27.35	0	0.00	27.30	1	649	0.15%
2019/03/20	4	27.25	0	0.00	27.30	4	630	0.63%
2019/03/18	2	27.20	0	0.00	27.25	2	610	0.33%
2019/03/15	7	27.15	0	0.00	27.15	7	562	1.24%
2019/03/14	1	27.95	0	0.00	27.90	1	469	0.21%
2019/03/13	1	28.05	0	0.00	28.10	1	463	0.22%
2019/03/12	1	29.00	1	28.70	28.50	0	455	0.00%
2019/03/11	6	28.77	2	28.73	28.95	4	436	0.92%
2019/03/08	0	28.15	0	0.00	28.15	0	404	0.00%
2019/03/07	1	28.10	0	0.00	28.00	1	410	0.24%
2019/03/06	1	28.05	0	0.00	28.05	1	411	0.24%
2019/03/04	0	0.00	1	28.35	28.30	-1	419	-0.24%
2019/02/27	1	28.05	0	0.00	28.25	1	418	0.24%
2019/02/25	1	28.10	0	0.00	28.10	1	424	0.24%
2019/02/20	1	28.30	2	28.28	28.40	-1	422	-0.24%
2019/02/19	0	0.00	3	27.95	28.00	-3	413	-0.73%
2019/02/15	1	27.90	0	0.00	27.70	1	417	0.24%
2019/02/13	2	27.78	1	28.00	27.90	1	416	0.24%
2019/02/11	0	0.00	4	27.85	28.30	-4	407	-0.98%
2019/01/24	1	27.90	0	0.00	27.95	1	402	0.25%
2019/01/17	3	28.30	3	28.15	28.25	0	416	0.00%
2018/12/11	1	27.20	0	0.00	27.20	1	833	0.12%
2018/11/26	1	26.90	0	0.00	26.85	1	823	0.12%
2018/11/23	0	0.00	0.8	27.00	27.00	-0.8	825	-0.10%
2018/11/22	1	27.75	0	0.00	27.70	1	816	0.12%
2018/11/05	1	28.75	0	0.00	29.00	1	818	0.12%
2018/10/19	1	29.90	0	0.00	30.00	1	807	0.12%
2018/10/15	1	30.45	1	30.50	30.50	0	782	0.00%
2018/10/12	3	30.72	0	0.00	31.65	3	765	0.39%
2018/10/11	0	0.00	5	31.12	30.95	-5	755	-0.66%
2018/10/08	0	0.00	3	33.35	33.35	-3	732	-0.41%
2018/10/05	4	32.94	1	33.25	33.25	3	725	0.41%
2018/10/03	0	0.00	2	33.58	33.55	-2	695	-0.29%
2018/10/02	2	34.60	0	0.00	34.60	2	669	0.30%
2018/10/01	1	34.85	4	34.76	34.75	-3	668	-0.45%
2018/09/28	0	0.00	1	33.90	33.90	-1	645	-0.15%
2018/09/27	1	34.70	2	34.43	34.45	-1	626	-0.16%
2018/09/26	0	0.00	1	34.30	34.30	-1	617	-0.16%
2018/09/25	9	34.01	10	34.13	34.40	-1	600	-0.17%
2018/09/11	1	30.70	0	0.00	31.30	1	528	0.19%
2018/09/07	1	30.90	15	30.80	30.95	-14	520	-2.69%
2018/09/06	0	0.00	10	30.90	31.00	-10	518	-1.93%
2018/08/31	0	0.00	2	31.90	32.00	-2	512	-0.39%
2018/08/28	0	0.00	4	31.70	31.80	-4	511	-0.78%
2018/08/23	0	0.00	10	31.25	31.25	-10	551	-1.81%
2018/08/14	1	31.50	0	0.00	31.65	1	569	0.18%
2018/08/13	1	31.25	1	31.40	31.40	0	589	0.00%
2018/08/08	1	31.85	0	0.00	31.80	1	598	0.17%
2018/08/07	0	0.00	1	31.95	31.75	-1	610	-0.16%
2018/08/06	0	0.00	4	32.00	32.10	-4	640	-0.62%
2018/08/03	0	0.00	1	32.20	32.10	-1	694	-0.14%
2018/08/01	0	0.00	1	31.95	32.00	-1	704	-0.14%
2018/07/31	0	0.00	1	31.95	32.00	-1	712	-0.14%
2018/07/30	1	31.55	0	0.00	31.75	1	716	0.14%
2018/07/26	0	0.00	1	31.55	31.70	-1	751	-0.13%
2018/07/24	0	0.00	2	31.75	31.80	-2	780	-0.26%
2018/07/23	1	31.10	0	0.00	31.20	1	782	0.13%
2018/07/05	0	0.00	1	31.80	32.00	-1	782	-0.13%
2018/06/28	0	0.00	1	31.95	31.45	-1	769	-0.13%
2018/06/21	1	31.10	0	0.00	31.05	1	812	0.12%
2018/06/20	1	30.90	0	0.00	31.10	1	849	0.12%
2018/06/14	0	0.00	10	31.65	31.75	-10	869	-1.15%
2018/06/07	0	0.00	1	31.90	31.75	-1	925	-0.11%
2018/05/31	1	31.50	0	0.00	31.50	1	922	0.11%
2018/05/25	1	31.40	0	0.00	31.35	1	925	0.11%
2018/05/23	0	0.00	4	32.30	32.30	-4	919	-0.44%
2018/05/21	3	33.50	0	0.00	32.70	3	919	0.33%
2018/05/18	0	0.00	6	32.28	32.30	-6	922	-0.65%
2018/05/15	2	32.38	0	0.00	31.95	2	974	0.21%
2018/05/14	3	32.85	0	0.00	31.90	3	995	0.30%
2018/05/11	5	31.51	3	31.70	32.00	2	988	0.20%
2018/05/02	0	0.00	0.3	30.10	30.25	-0.3	994	-0.03%
2018/04/25	0	0.00	5	30.10	30.10	-5	1,046	-0.48%
2018/04/20	0	0.00	1	30.20	30.15	-1	1,082	-0.09%
2018/04/19	0	0.00	6	30.23	30.20	-6	1,092	-0.55%
2018/04/03	0	0.00	10	30.00	30.10	-10	1,304	-0.77%
2018/03/30	0	0.00	1	30.40	30.45	-1	1,370	-0.07%
2018/03/29	2	29.75	0	0.00	29.75	2	1,375	0.15%
2018/03/28	1	29.30	0.2	29.55	29.50	0.8	1,383	0.06%
2018/03/26	1	29.35	0	0.00	29.40	1	1,387	0.07%
2018/03/23	4	29.60	0	0.00	29.65	4	1,396	0.29%
2018/03/22	1	30.60	11	30.90	30.60	-10	1,390	-0.72%
2018/03/19	1	31.55	0	0.00	31.45	1	1,395	0.07%
2018/03/16	5	32.15	0	0.00	32.00	5	1,411	0.35%
2018/03/15	0	0.00	1	32.60	33.20	-1	1,402	-0.07%
2018/03/12	0	0.00	1	32.00	32.00	-1	1,434	-0.07%
2018/03/07	1	31.60	0	0.00	31.55	1	1,518	0.07%
2018/03/02	1	32.65	0	0.00	32.20	1	1,659	0.06%
2018/02/12	0	0.00	1	31.70	31.65	-1	1,796	-0.06%
2018/02/09	1	31.05	0	0.00	31.40	1	1,789	0.06%
2018/02/07	2	32.75	0	0.00	32.65	2	1,787	0.11%
2018/02/06	6	32.96	0	0.00	32.40	6	1,809	0.33%
2018/02/05	1	34.80	0	0.00	35.00	1	1,824	0.05%
2018/01/31	1	34.65	0	0.00	35.85	1	1,828	0.05%
2018/01/26	1	35.30	0	0.00	35.50	1	1,777	0.06%
2018/01/24	3	35.48	0	0.00	35.45	3	1,754	0.17%
2018/01/23	2	35.98	5	36.35	35.80	-3	1,735	-0.17%
2018/01/22	1	36.50	0	0.00	36.60	1	1,712	0.06%
2018/01/19	1	37.15	0	0.00	37.10	1	1,709	0.06%
2018/01/18	0	0.00	2	37.15	37.20	-2	1,699	-0.12%
2018/01/10	5	37.25	6	37.21	37.00	-1	1,659	-0.06%
2018/01/09	1	37.85	0	0.00	37.85	1	1,627	0.06%
2018/01/04	1	37.65	0	0.00	37.55	1	1,597	0.06%
2018/01/02	0	0.00	4	37.38	37.50	-4	1,592	-0.25%