國際中橡 (2104)-玉山-新竹券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
17.65
漲跌
▼0.10
漲幅
-0.56%
成交量
871張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

國際中橡 (2104)籌碼相關－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/10	0.1	17.80	0	0.00	17.85	0.1	1,563	0.01%
2024/05/09	0.1	17.65	0	0.00	17.70	0.1	1,580	0.01%
2024/05/06	0.2	17.70	0	0.00	17.75	0.2	1,588	0.01%
2024/05/03	0.3	18.00	0	0.00	17.75	0.3	1,591	0.02%
2024/04/30	10	18.25	0	0.00	17.95	10	1,586	0.63%
2024/04/25	5	17.50	0	0.00	17.80	5	1,532	0.33%
2024/04/22	15	17.60	0	0.00	17.60	15	1,586	0.95%
2024/04/19	0.2	17.10	0	0.00	17.15	0.2	1,571	0.01%
2024/04/16	3	17.20	0	0.00	17.05	3	1,549	0.19%
2024/03/20	1	16.85	0	0.00	16.85	1	1,439	0.07%
2024/03/15	0	0.00	38	17.50	17.35	-38	1,353	-2.81%
2024/03/13	0	0.00	2	17.75	17.65	-2	1,320	-0.15%
2024/03/12	0	0.00	55	17.55	17.60	-55	1,305	-4.21%
2024/03/07	1	17.45	0	0.00	17.75	1	1,234	0.08%
2024/03/06	12	17.61	0	0.00	17.60	12	1,194	1.00%
2024/03/05	1	17.90	0	0.00	17.85	1	1,143	0.09%
2024/03/01	1	18.10	0	0.00	18.15	1	1,104	0.09%
2024/02/29	0	0.00	0.2	18.25	18.20	-0.2	1,096	-0.02%
2024/02/27	1	18.20	0	0.00	18.20	1	1,080	0.09%
2024/02/23	1	18.30	0	0.00	18.25	1	1,059	0.09%
2024/02/22	1	18.35	0	0.00	18.30	1	1,065	0.09%
2024/02/20	1	18.50	20	18.50	18.45	-19	1,049	-1.81%
2024/02/19	1	18.65	0	0.00	18.70	1	1,050	0.10%
2024/02/05	1	18.25	0	0.00	18.30	1	1,040	0.10%
2024/02/01	0	0.00	31	18.70	18.70	-31	1,030	-3.01%
2024/01/24	0	0.00	5	18.50	18.35	-5	988	-0.51%
2024/01/19	1	18.25	0	0.00	18.25	1	953	0.10%
2024/01/18	0	0.00	14	18.20	18.20	-14	949	-1.47%
2024/01/17	2	18.35	0	0.00	18.30	2	944	0.21%
2024/01/04	1	19.30	0	0.00	19.30	1	949	0.11%
2023/12/18	1	19.50	0	0.00	19.45	1	1,079	0.09%
2023/12/12	1	19.50	0	0.00	19.45	1	1,108	0.09%
2023/12/04	1	19.85	0	0.00	19.90	1	1,102	0.09%
2023/11/28	0	19.85	0	0.00	19.95	0	1,122	0.00%
2023/11/06	0	0.00	5	19.50	19.60	-5	1,366	-0.37%
2023/11/01	5	19.00	0	0.00	19.15	5	1,451	0.34%
2023/10/25	0	0.00	1	19.70	19.55	-1	1,896	-0.05%
2023/10/23	0	0.00	6	19.50	19.30	-6	1,923	-0.31%
2023/10/20	1	19.10	0	0.00	19.25	1	1,929	0.05%
2023/10/18	10	19.35	0	0.00	19.35	10	1,929	0.52%
2023/10/05	0	0.00	10	19.85	19.75	-10	2,042	-0.49%
2023/10/04	1	19.70	0	0.00	19.75	1	2,061	0.05%
2023/10/03	0	0.00	1	19.90	19.90	-1	2,061	-0.05%
2023/09/26	0	0.00	1	20.45	20.15	-1	2,166	-0.05%
2023/09/20	1	20.70	0	0.00	20.35	1	2,417	0.04%
2023/09/19	0	0.00	0	20.25	20.50	0	2,477	0.00%
2023/09/13	0	0.00	20	20.20	20.25	-20	3,638	-0.55%
2023/09/06	12	20.15	0	0.00	20.10	12	3,999	0.30%
2023/09/05	1	20.25	0	0.00	20.25	1	4,021	0.02%
2023/09/04	0	0.00	5	20.50	20.50	-5	4,035	-0.12%
2023/09/01	0	0.00	1	20.35	20.25	-1	4,052	-0.02%
2023/08/31	0	0.00	1	20.35	20.15	-1	4,060	-0.02%
2023/08/25	5	19.70	0	0.00	19.65	5	4,129	0.12%
2023/08/21	6	19.55	0	0.00	19.75	6	4,234	0.14%
2023/08/17	1	19.30	0	0.00	19.40	1	4,275	0.02%
2023/08/07	0	0.00	1	21.05	21.15	-1	4,307	-0.02%
2023/08/04	0	0.00	1	21.50	21.30	-1	4,278	-0.02%
2023/08/02	0	0.00	6	21.55	21.40	-6	4,266	-0.14%
2023/07/31	1	20.65	1	20.75	20.80	0	4,215	0.00%
2023/07/28	5	20.92	3	20.70	20.65	2	4,152	0.05%
2023/07/27	0	0.00	5	20.25	20.35	-5	4,038	-0.12%
2023/07/19	0	0.00	4	20.05	20.05	-4	4,035	-0.10%
2023/07/18	1	20.35	0	0.00	20.40	1	4,034	0.02%
2023/07/13	4	20.55	0	0.00	20.25	4	4,034	0.10%
2023/07/11	0	0.00	6	20.60	20.60	-6	4,025	-0.15%
2023/07/06	1	20.70	50	20.85	20.75	-49	4,060	-1.21%
2023/07/04	0	0.00	2	21.35	21.30	-2	3,975	-0.05%
2023/07/03	1	21.70	12	21.80	21.45	-11	3,973	-0.28%
2023/06/30	2	21.55	2	21.40	21.50	0	3,943	0.00%
2023/06/29	0	0.00	1	21.80	21.30	-1	3,953	-0.03%
2023/06/28	5	21.95	0	0.00	21.60	5	3,889	0.13%
2023/06/27	0	0.00	2	21.85	21.70	-2	3,773	-0.05%
2023/06/26	12	22.45	0	0.00	22.10	12	3,712	0.32%
2023/06/20	11	21.93	2.1	22.15	21.85	9	3,601	0.25%
2023/06/19	53	23.05	2	23.10	22.95	51	3,350	1.52%
2023/06/16	15	21.55	1	22.40	22.40	14	2,625	0.53%
2023/06/13	0	0.00	0	20.25	20.25	0	2,385	0.00%
2023/06/08	50	20.60	0	0.00	20.50	50	2,379	2.10%
2023/06/07	2	20.60	0	0.00	20.60	2	2,404	0.08%
2023/06/01	1	20.20	0	0.00	20.20	1	2,341	0.04%
2023/05/24	1	20.50	0	0.00	20.55	1	2,290	0.04%
2023/05/22	0	0.00	1	20.50	20.50	-1	2,255	-0.04%
2023/05/12	3	19.82	0	0.00	19.75	3	2,096	0.14%
2023/05/11	3	19.82	0	0.00	19.80	3	2,065	0.15%
2023/05/10	0	0.00	0	20.30	20.30	0	2,009	0.00%
2023/05/03	0	0.00	2	20.30	20.35	-2	1,912	-0.10%
2023/05/02	0	0.00	1	20.15	20.15	-1	1,896	-0.05%
2023/04/25	0	0.00	1	20.15	19.80	-1	1,866	-0.05%
2023/04/19	1	20.00	0	0.00	19.95	1	1,793	0.06%
2023/04/17	0	0.00	1	20.20	20.15	-1	1,743	-0.06%
2023/04/14	0	0.00	54	20.13	20.15	-54	1,732	-3.12%
2023/03/31	1	19.80	0	0.00	19.75	1	1,576	0.06%
2023/03/29	2	20.10	0	0.00	20.15	2	1,501	0.13%
2023/03/28	1	20.10	0	0.00	20.10	1	1,500	0.07%
2023/03/27	0	20.37	0	0.00	20.25	0	1,494	0.00%
2023/03/24	2	20.20	0	0.00	20.35	2	1,531	0.13%
2023/03/23	2	19.90	0	0.00	19.95	2	1,503	0.13%
2023/03/22	10	20.00	0	0.00	20.05	10	1,511	0.66%
2023/03/17	20	19.60	0	0.00	19.70	20	1,538	1.30%
2023/03/16	35	19.61	0	0.00	19.60	35	1,527	2.29%
2023/03/13	1	19.80	0	0.00	20.00	1	1,545	0.06%
2023/03/10	1	20.35	0	0.00	20.05	1	1,535	0.07%
2023/03/09	1	20.60	0	0.00	20.55	1	1,517	0.07%
2023/03/07	0.1	20.90	0	0.00	20.80	0.1	1,539	0.00%
2023/03/01	1	20.60	0	0.00	20.60	1	1,573	0.06%
2023/02/24	2	21.00	0	0.00	20.80	2	1,575	0.13%
2023/02/22	0	0.00	2	20.80	20.85	-2	1,570	-0.13%
2023/02/21	5	20.85	0	0.00	20.90	5	1,663	0.30%
2023/02/20	10	20.95	0	0.00	20.95	10	1,676	0.60%
2023/02/07	0	0.00	3	20.65	20.70	-3	1,726	-0.17%
2023/02/02	0	0.00	1	20.50	20.50	-1	1,672	-0.06%
2023/01/13	1	19.80	0	0.00	19.90	1	1,573	0.06%
2023/01/06	3	19.70	0	0.00	19.65	3	1,581	0.19%
2022/12/28	0	0.00	1	19.50	19.40	-1	1,615	-0.06%
2022/12/27	1	19.65	0	0.00	19.60	1	1,612	0.06%
2022/12/13	1	20.20	0	0.00	20.05	1	1,679	0.06%
2022/12/07	2	20.65	0	0.00	20.55	2	1,694	0.12%
2022/10/20	0	0.00	2	18.75	18.85	-2	1,445	-0.14%
2022/10/19	4	19.25	2	19.10	19.00	2	1,440	0.14%
2022/09/30	1	19.40	2	19.70	19.40	-1	1,433	-0.07%
2022/09/29	2	19.75	0	0.00	19.85	2	1,408	0.14%
2022/09/28	0	0.00	7	19.69	19.55	-7	1,418	-0.49%
2022/09/27	1	20.20	0	0.00	20.30	1	1,410	0.07%
2022/09/20	0	0.00	2	22.10	22.10	-2	1,400	-0.14%
2022/09/16	0	0.00	3	21.55	21.50	-3	1,355	-0.22%
2022/09/15	3	21.45	1	21.55	21.45	2	1,340	0.15%
2022/09/12	0	0.00	1	20.70	20.70	-1	1,354	-0.07%
2022/09/05	0	0.00	0	20.45	20.30	0	1,528	0.00%
2022/08/29	0	0.00	1	20.75	20.55	-1	1,639	-0.06%
2022/08/26	2	21.08	0	0.00	21.00	2	1,634	0.12%
2022/08/25	2	21.00	0	0.00	21.00	2	1,642	0.12%
2022/08/24	1	20.85	3	21.02	20.90	-2	1,654	-0.12%
2022/08/23	0	0.00	7	20.65	20.60	-7	1,648	-0.42%
2022/08/17	7	20.75	0	0.00	21.05	7	1,686	0.42%
2022/08/15	0	0.00	10	20.50	20.40	-10	1,657	-0.60%
2022/08/09	2	20.20	0	0.00	20.10	2	1,676	0.12%
2022/08/05	2	20.10	0	0.00	20.05	2	1,850	0.11%
2022/08/04	6	19.85	0	0.00	19.95	6	1,937	0.31%
2022/08/03	5	19.96	0	0.00	20.00	5	1,983	0.25%
2022/08/01	1	20.40	0	0.00	20.65	1	2,001	0.05%
2022/07/28	0	0.00	2	20.05	20.10	-2	2,016	-0.10%
2022/07/25	12	20.00	0	0.00	20.00	12	2,032	0.59%
2022/07/22	1	19.85	0	0.00	19.95	1	2,047	0.05%
2022/07/18	0	0.00	1	19.70	19.75	-1	2,127	-0.05%
2022/07/13	0	0.00	2	19.45	19.45	-2	2,199	-0.09%
2022/07/06	1	19.40	0	0.00	19.25	1	2,725	0.04%
2022/06/30	2	19.40	0	0.00	19.35	2	2,815	0.07%
2022/06/29	1	19.65	0	0.00	19.65	1	2,802	0.04%
2022/06/28	2	19.80	0	0.00	19.90	2	2,822	0.07%
2022/06/27	6	20.04	0	0.00	19.95	6	2,842	0.21%
2022/06/23	0	0.00	2	19.65	19.50	-2	2,859	-0.07%
2022/06/14	1	20.15	0	0.00	20.25	1	3,042	0.03%
2022/06/13	0	0.00	3	20.75	20.55	-3	3,032	-0.10%
2022/06/10	4	21.15	0	0.00	21.15	4	3,022	0.13%
2022/06/08	0	0.00	15	21.40	21.40	-15	3,066	-0.49%
2022/06/06	0	0.00	3	21.30	21.30	-3	3,153	-0.10%
2022/06/02	2	21.20	0	0.00	21.20	2	3,199	0.06%
2022/06/01	2	21.35	4	21.35	21.30	-2	3,256	-0.06%
2022/05/30	7	21.37	3	21.40	21.30	4	3,314	0.12%
2022/05/27	3	21.08	0	0.00	21.00	3	3,340	0.09%
2022/05/26	0	0.00	3	21.10	20.85	-3	3,523	-0.09%
2022/05/18	8	21.43	0	0.00	21.55	8	3,542	0.23%
2022/05/12	6	21.00	0	0.00	20.55	6	3,380	0.18%
2022/05/10	1	22.05	0	0.00	22.40	1	3,242	0.03%
2022/05/09	0	0.00	9	22.60	22.40	-9	3,239	-0.28%
2022/05/06	0	0.00	1	23.00	23.00	-1	3,216	-0.03%
2022/05/05	10	23.31	0	0.00	23.30	10	3,222	0.31%
2022/05/04	0	0.00	1	23.30	23.20	-1	3,213	-0.03%
2022/04/22	1	23.95	8	23.90	23.85	-7	3,213	-0.22%
2022/04/21	0	0.00	4	23.80	23.60	-4	3,232	-0.12%
2022/04/20	2	23.40	2	23.55	23.60	0	3,225	0.00%
2022/04/18	1	23.25	0	0.00	23.10	1	3,337	0.03%
2022/04/15	11	23.59	4	23.40	23.35	7	3,323	0.21%
2022/04/14	10	23.93	0	0.00	23.90	10	3,280	0.30%
2022/04/13	9	24.20	5	24.05	24.10	4	3,230	0.12%
2022/04/12	5	26.30	0	0.00	26.25	5	2,933	0.17%
2022/04/08	0	0.00	2	26.60	26.60	-2	2,974	-0.07%
2022/04/01	1	27.70	0	0.00	27.75	1	3,115	0.03%
2022/03/29	1	27.75	0	0.00	27.75	1	3,266	0.03%
2022/03/23	0	0.00	3	27.98	28.00	-3	3,550	-0.08%
2022/03/16	2	27.15	0	0.00	27.05	2	3,448	0.06%
2022/03/14	1	27.45	22	27.43	27.65	-21	3,421	-0.61%
2022/03/11	0	0.00	1	27.20	27.15	-1	3,384	-0.03%
2022/03/10	21	27.24	2	27.20	27.15	19	3,385	0.56%
2022/03/09	0	0.00	1	26.55	27.00	-1	3,369	-0.03%
2022/03/07	0	0.00	5	26.59	26.45	-5	3,332	-0.15%
2022/03/04	0	0.00	3	27.05	27.00	-3	3,322	-0.09%
2022/03/03	0	0.00	35	27.05	26.95	-35	3,327	-1.05%
2022/03/02	35	26.76	0	0.00	26.80	35	3,330	1.05%
2022/03/01	1	27.05	7	27.05	27.10	-6	3,312	-0.18%
2022/02/25	4	25.30	1	25.30	25.50	3	3,145	0.10%
2022/02/24	3	25.12	5	25.15	25.25	-2	3,158	-0.06%
2022/02/23	1	25.60	0	0.00	25.65	1	3,180	0.03%
2022/02/22	2	25.73	0	0.00	25.60	2	3,233	0.06%
2022/02/17	0	0.00	0.2	25.95	25.80	-0.2	3,636	0.00%
2022/02/15	1	25.35	0	0.00	25.30	1	4,378	0.02%
2022/02/08	0.2	25.40	0	0.00	25.55	0.2	4,470	0.00%
2022/01/26	0	0.00	2	24.70	24.65	-2	4,542	-0.04%
2022/01/21	2	25.08	0	0.00	25.05	2	4,585	0.04%
2022/01/19	0	0.00	4	25.80	25.65	-4	4,825	-0.08%
2022/01/18	0	0.00	1	26.05	26.05	-1	4,974	-0.02%
2022/01/14	1	25.65	0	0.00	25.65	1	4,956	0.02%
2022/01/04	0	0.00	9	27.55	27.45	-9	4,670	-0.19%
2022/01/03	0	0.00	2	27.95	27.80	-2	4,644	-0.04%
2021/12/29	0	0.00	1	28.35	28.25	-1	4,561	-0.02%
2021/12/27	0	0.00	1	27.60	27.70	-1	4,414	-0.02%
2021/12/23	0	0.00	0.1	27.48	27.55	-0.1	4,297	0.00%
2021/12/22	0	0.00	1	27.20	27.20	-1	4,240	-0.02%
2021/12/21	1	27.10	2	27.65	27.25	-1	4,222	-0.02%
2021/12/20	0	27.80	0	0.00	27.60	0	4,084	0.00%
2021/12/16	0	0.00	23	26.90	26.90	-23	3,852	-0.60%
2021/12/14	1	26.90	0	0.00	26.65	1	3,844	0.03%
2021/12/13	1	27.30	1	27.10	27.15	0	3,803	0.00%
2021/12/09	0	0.00	0	26.40	26.25	0	3,716	0.00%
2021/12/07	0	0.00	2	25.90	26.15	-2	3,654	-0.05%
2021/12/03	0	0.00	18	25.65	25.60	-18	3,628	-0.50%
2021/12/02	3	25.50	1	25.65	25.40	2	3,611	0.06%
2021/11/29	3	25.75	0	0.00	25.70	3	3,555	0.08%
2021/11/26	1	26.20	4	26.36	26.30	-3	3,520	-0.09%
2021/11/23	20	26.75	1	26.80	26.80	19	3,505	0.54%
2021/11/22	0	0.00	2	26.80	26.75	-2	3,487	-0.06%
2021/11/19	2	26.45	11	26.59	26.60	-9	3,453	-0.26%
2021/11/18	4	26.31	0	0.00	26.35	4	3,426	0.12%
2021/11/17	1	26.50	0	0.00	26.45	1	3,379	0.03%
2021/11/16	2	27.10	5	27.16	26.80	-3	3,302	-0.09%
2021/11/15	28.8	28.89	12	28.87	28.45	16.8	3,102	0.54%
2021/11/08	0	0.00	5	24.64	24.90	-5	2,628	-0.19%
2021/11/04	1	24.70	0	0.00	24.45	1	2,660	0.04%
2021/11/02	1	24.15	0	0.00	24.10	1	2,644	0.04%
2021/11/01	1	24.10	2	24.23	24.15	-1	2,584	-0.04%
2021/10/29	1	24.05	0	0.00	24.00	1	2,579	0.04%
2021/10/26	4.3	24.78	1	25.15	24.55	3.3	2,506	0.13%
2021/10/25	1	24.90	0	0.00	25.00	1	2,326	0.04%
2021/10/20	0	0.00	10	23.15	23.20	-10	2,304	-0.43%
2021/10/14	0	0.00	2	22.50	22.55	-2	2,521	-0.08%
2021/10/12	0	0.00	2	23.00	22.80	-2	2,560	-0.08%
2021/10/08	0	0.00	1	23.05	23.05	-1	2,611	-0.04%
2021/10/07	0	0.00	20	22.90	23.05	-20	2,635	-0.76%
2021/09/27	0	0.00	1	23.85	23.80	-1	3,134	-0.03%
2021/09/22	0	0.00	12	23.13	23.05	-12	3,379	-0.36%
2021/09/16	0	0.00	0.5	23.95	24.00	-0.5	3,778	-0.01%
2021/09/10	0	0.00	2	23.35	23.40	-2	3,932	-0.05%
2021/09/08	0	0.00	10	23.35	23.35	-10	3,993	-0.25%
2021/08/26	10	22.80	0	0.00	22.80	10	4,216	0.24%
2021/08/24	2	22.70	2	23.00	22.70	0	4,773	0.00%
2021/08/18	8	22.38	0	0.00	23.30	8	4,944	0.16%
2021/08/17	10	22.85	2	22.70	22.65	8	4,959	0.16%
2021/08/16	0.5	22.80	0	0.00	22.75	0.5	4,960	0.01%
2021/08/13	9	23.75	0	0.00	23.70	9	4,889	0.18%
2021/08/11	0	0.00	5	25.84	25.30	-5	4,796	-0.10%
2021/08/10	2	26.20	0	0.00	26.10	2	4,822	0.04%
2021/08/05	10	26.85	3	27.10	26.70	7	5,202	0.13%
2021/08/02	0	0.00	1	26.40	26.75	-1	5,642	-0.02%
2021/07/30	3	26.75	0	0.00	26.80	3	5,714	0.05%
2021/07/29	1	26.85	0	0.00	27.00	1	5,834	0.02%
2021/07/28	1	26.40	0	0.00	26.40	1	5,891	0.02%
2021/07/26	0	0.00	17	26.97	27.15	-17	6,121	-0.28%
2021/07/23	2	26.95	4	27.28	27.25	-2	6,201	-0.03%
2021/07/19	1	26.65	1	26.85	26.70	0	6,465	0.00%
2021/07/14	0	0.00	1	26.30	26.30	-1	7,418	-0.01%
2021/07/13	0	0.00	17	26.70	26.40	-17	7,633	-0.22%
2021/07/12	0	0.00	10	26.66	26.55	-10	7,685	-0.13%
2021/07/09	0	0.00	2	26.85	26.75	-2	7,888	-0.03%
2021/07/08	3	27.13	0	0.00	27.00	3	7,973	0.04%
2021/07/07	4	27.45	3	27.38	27.15	1	8,035	0.01%
2021/07/06	1	27.50	1	27.85	27.90	0	8,279	0.00%
2021/07/05	2	27.35	0	0.00	27.30	2	8,248	0.02%
2021/07/01	7	27.46	8	27.55	27.20	-1	8,232	-0.01%
2021/06/30	10	26.88	0	0.00	26.85	10	8,230	0.12%
2021/06/29	27	26.90	0	0.00	26.75	27	8,224	0.33%
2021/06/28	9	27.26	0	0.00	27.35	9	8,191	0.11%
2021/06/24	0	0.00	1	26.00	25.90	-1	7,837	-0.01%
2021/06/23	1	25.55	0.8	25.10	25.80	0.2	7,820	0.00%
2021/06/22	15	25.07	0	0.00	24.95	15	7,799	0.19%
2021/06/21	0	0.00	0.5	24.75	24.55	-0.5	7,785	-0.01%
2021/06/16	0	0.00	5	25.95	25.50	-5	7,879	-0.06%
2021/06/08	0	0.00	5	25.95	25.95	-5	7,898	-0.06%
2021/06/07	0	0.00	1	25.90	25.70	-1	7,940	-0.01%
2021/06/04	2	26.75	2	26.50	26.30	0	7,903	0.00%
2021/06/03	5	26.87	0	0.00	26.60	5	7,892	0.06%
2021/06/02	1	26.30	10	26.46	26.65	-9	7,854	-0.11%
2021/06/01	13	26.58	3	26.52	26.25	10	7,845	0.13%
2021/05/31	0	25.40	15	26.30	27.20	-15	7,429	-0.20%
2021/05/28	10	24.90	5	25.00	24.90	5	7,279	0.07%
2021/05/27	1	24.45	0	0.00	24.45	1	7,308	0.01%
2021/05/26	0	0.00	30	24.40	24.80	-30	7,378	-0.41%
2021/05/25	30	24.57	0	0.00	24.60	30	7,398	0.41%
2021/05/20	0	0.00	2	23.85	23.75	-2	7,710	-0.03%
2021/05/19	2	24.20	0	0.00	24.20	2	7,722	0.03%
2021/05/18	1	23.10	0	0.00	23.50	1	7,790	0.01%
2021/05/17	1	22.65	0	0.00	22.45	1	7,820	0.01%
2021/05/14	3	23.88	0	0.00	23.85	3	7,719	0.04%
2021/05/13	5	23.80	0	0.00	23.95	5	7,591	0.07%
2021/05/12	20	25.50	4	26.84	25.40	16	7,447	0.21%
2021/05/11	20	29.13	1	30.00	28.20	19	7,199	0.26%
2021/05/10	0	0.00	1	29.50	29.65	-1	7,058	-0.01%
2021/05/07	3	29.08	9	29.00	29.20	-6	7,022	-0.09%
2021/05/06	0	0.00	0.3	29.95	29.25	-0.3	6,948	0.00%
2021/05/05	0	0.00	1	29.25	28.85	-1	6,810	-0.01%
2021/05/04	3	28.98	11	27.89	28.45	-8	6,730	-0.12%
2021/05/03	32	30.36	44	30.11	29.40	-12	6,560	-0.18%
2021/04/29	1.5	30.17	4	30.93	30.35	-2.5	6,462	-0.04%
2021/04/28	4	30.60	23	30.51	30.55	-19	6,347	-0.30%
2021/04/27	6	30.48	1	30.50	30.35	5	6,304	0.08%
2021/04/23	9	30.91	3	30.75	31.00	6	6,162	0.10%
2021/04/22	12	31.78	4	31.76	30.85	8	6,064	0.13%
2021/04/21	7	31.35	7	31.04	31.60	0	5,742	0.00%
2021/04/20	5	31.36	7	31.54	31.30	-2	5,590	-0.04%
2021/04/19	24	29.92	8	30.23	30.50	16	5,129	0.31%
2021/04/16	0	0.00	1	29.15	29.00	-1	4,918	-0.02%
2021/04/15	5	29.08	3	28.93	29.00	2	4,857	0.04%
2021/04/14	2	27.73	44	27.26	27.95	-42	4,665	-0.90%
2021/04/13	6	28.49	2	28.25	27.90	4	4,745	0.08%
2021/04/12	12	28.47	15.3	28.12	28.60	-3.3	4,710	-0.07%
2021/04/09	4	27.45	2	27.45	27.40	2	4,484	0.04%
2021/04/08	5	27.84	8.1	27.89	27.80	-3.1	4,667	-0.07%
2021/04/07	18	27.46	4	27.35	27.55	14	4,676	0.30%
2021/04/06	0	0.00	5	26.91	27.15	-5	4,616	-0.11%
2021/04/01	2	26.45	0	0.00	26.50	2	4,535	0.04%
2021/03/31	11	26.46	0	0.00	26.45	11	4,523	0.24%
2021/03/30	0	0.00	1	26.10	26.25	-1	4,548	-0.02%
2021/03/26	20	26.00	0	0.00	25.85	20	4,652	0.43%
2021/03/25	1	25.70	1	25.75	25.50	0	4,813	0.00%
2021/03/23	2	26.20	0	0.00	26.20	2	4,866	0.04%
2021/03/22	0	0.00	6.5	25.37	26.20	-6.5	4,855	-0.13%
2021/03/19	2	25.50	0	0.00	25.60	2	4,806	0.04%
2021/03/18	1	25.90	0	0.00	25.85	1	4,804	0.02%
2021/03/17	2.4	25.88	0	0.00	25.90	2.4	4,877	0.05%
2021/03/16	0	0.00	1	26.15	26.10	-1	4,887	-0.02%
2021/03/15	0.5	26.05	0	0.00	26.10	0.5	4,923	0.01%
2021/03/12	2	26.10	3	26.15	26.20	-1	4,963	-0.02%
2021/03/11	5	26.54	2	26.68	26.45	3	5,104	0.06%
2021/03/10	1	26.70	3	26.85	26.85	-2	5,109	-0.04%
2021/03/09	4	26.73	1	26.85	26.85	3	5,157	0.06%
2021/03/08	2	26.28	0	0.00	26.45	2	5,159	0.04%
2021/03/05	3	26.85	26	26.50	26.40	-23	5,187	-0.44%
2021/03/03	5	26.35	3	26.33	26.30	2	5,179	0.04%
2021/03/02	3	26.22	0	0.00	26.00	3	5,244	0.06%
2021/02/26	0.5	26.15	7	25.71	26.40	-6.5	5,353	-0.12%
2021/02/25	11	26.31	0	0.00	26.35	11	5,335	0.21%
2021/02/24	4	26.51	0	0.00	26.10	4	5,359	0.07%
2021/02/23	5	26.90	3	26.58	27.15	2	5,300	0.04%
2021/02/22	1	25.80	0	0.00	25.70	1	5,112	0.02%
2021/02/19	0.1	25.45	0	0.00	25.50	0.1	5,208	0.00%
2021/02/18	0.5	25.45	1	25.55	25.50	-0.5	5,250	-0.01%
2021/02/17	1	24.75	0	0.00	24.85	1	5,232	0.02%
2021/02/05	1	23.90	6	24.03	23.85	-5	5,229	-0.10%
2021/01/29	5	23.85	0	0.00	23.15	5	6,153	0.08%
2021/01/28	2	23.45	0	0.00	23.65	2	6,129	0.03%
2021/01/22	0	0.00	7	22.65	22.95	-7	6,122	-0.11%
2021/01/20	1	23.00	1	23.00	22.75	0	6,077	0.00%
2021/01/18	0	0.00	20	23.21	23.30	-20	6,016	-0.33%
2021/01/15	3	23.73	2	23.80	23.50	1	5,988	0.02%
2021/01/14	0	0.00	0.5	24.20	24.05	-0.5	5,978	-0.01%
2021/01/12	2	24.05	0	0.00	24.30	2	5,919	0.03%
2021/01/08	1	23.75	0	0.00	23.75	1	5,828	0.02%
2021/01/07	0	0.00	2	24.10	24.20	-2	5,804	-0.03%
2021/01/06	1	24.10	0	0.00	23.75	1	5,766	0.02%
2021/01/05	3	24.87	0	0.00	24.90	3	5,570	0.05%
2021/01/04	0	0.00	2	25.45	25.50	-2	5,485	-0.04%
2020/12/31	0	0.00	1	26.15	25.90	-1	5,408	-0.02%
2020/12/29	10	24.80	0	0.00	24.80	10	5,092	0.20%
2020/12/28	14	24.64	0.4	24.90	25.00	13.6	5,049	0.27%
2020/12/24	0	0.00	5	24.85	24.85	-5	4,977	-0.10%
2020/12/23	1	24.15	0	0.00	24.15	1	4,901	0.02%
2020/12/22	0	0.00	1	25.10	23.90	-1	4,867	-0.02%
2020/12/18	0	0.00	2	24.35	24.50	-2	4,674	-0.04%
2020/12/14	1	24.10	1	24.10	24.15	0	4,629	0.00%
2020/12/11	5	23.95	0	0.00	23.65	5	4,590	0.11%
2020/12/10	6	24.38	4	24.18	24.05	2	4,510	0.04%
2020/12/09	3	24.03	0	0.00	24.10	3	4,488	0.07%
2020/12/07	13	24.43	0	0.00	24.35	13	4,496	0.29%
2020/12/04	10	23.50	1	23.50	23.55	9	4,339	0.21%
2020/12/03	13	23.43	1	23.60	23.50	12	4,314	0.28%
2020/12/01	5	22.86	6	22.83	23.40	-1	4,320	-0.02%
2020/11/30	21	23.31	5	23.55	23.20	16	4,324	0.37%
2020/11/27	1	23.00	0	0.00	23.15	1	4,226	0.02%
2020/11/26	0.2	23.10	0	0.00	23.15	0.2	4,204	0.01%
2020/11/25	0	0.00	3	22.90	22.75	-3	4,216	-0.07%
2020/11/24	4	21.98	12	22.30	21.85	-8	4,111	-0.19%
2020/11/23	3	22.20	4	22.33	22.20	-1	4,054	-0.02%
2020/11/20	11	22.25	0	0.00	22.15	11	3,996	0.28%
2020/11/18	16	21.66	2	21.98	21.80	14	3,888	0.36%
2020/11/17	1	21.95	2	21.90	22.40	-1	3,741	-0.03%
2020/11/16	11	21.85	3	21.80	21.90	8	3,678	0.22%
2020/11/13	2	22.10	5	21.95	22.00	-3	3,583	-0.08%
2020/11/12	29	22.91	29	22.32	22.20	0	3,502	0.00%
2020/11/11	15	21.56	27	22.18	22.35	-12	3,055	-0.39%
2020/10/30	1	19.65	0	0.00	19.60	1	2,605	0.04%
2020/10/29	0	0.00	0.1	20.00	19.85	-0.1	2,621	0.00%
2020/10/28	0	0.00	5	19.96	20.00	-5	2,619	-0.19%
2020/10/22	1	19.35	0	0.00	19.50	1	2,660	0.04%
2020/10/15	1	19.60	0	0.00	19.50	1	2,763	0.04%
2020/10/14	1	19.95	0	0.00	19.80	1	2,789	0.04%
2020/10/06	0.7	20.10	0	0.00	20.20	0.7	2,813	0.03%
2020/09/24	3	19.42	0	0.00	19.00	3	2,949	0.10%
2020/09/23	1	19.80	0	0.00	19.75	1	2,898	0.03%
2020/09/22	0.3	20.05	0	0.00	20.10	0.3	2,857	0.01%
2020/09/21	2	20.60	0	0.00	20.65	2	2,839	0.07%
2020/09/17	1	20.40	0	0.00	20.35	1	2,780	0.04%
2020/09/11	0	0.00	2	20.95	20.60	-2	2,839	-0.07%
2020/09/07	0	0.00	22	21.13	20.90	-22	2,849	-0.77%
2020/09/01	2	20.35	0	0.00	20.35	2	2,989	0.07%
2020/08/31	2	20.68	8	20.95	20.60	-6	3,093	-0.19%
2020/08/27	2	20.00	0	0.00	20.10	2	3,165	0.06%
2020/08/24	0	0.00	1	19.95	19.95	-1	3,251	-0.03%
2020/08/21	1	20.00	0	0.00	20.10	1	3,270	0.03%
2020/08/18	5	20.25	0	0.00	20.15	5	3,334	0.15%
2020/08/17	0	0.00	1	20.15	20.25	-1	3,357	-0.03%
2020/08/14	0	0.00	2	19.65	19.70	-2	3,370	-0.06%
2020/08/07	4	19.15	0	0.00	19.20	4	3,488	0.11%
2020/08/06	1	19.15	2	19.65	19.30	-1	3,526	-0.03%
2020/08/05	1	19.00	0	0.00	18.95	1	3,564	0.03%
2020/07/31	1	18.65	0	0.00	18.50	1	3,648	0.03%
2020/07/29	1	18.50	0	0.00	18.35	1	3,711	0.03%
2020/07/28	2	18.53	0	0.00	18.35	2	3,745	0.05%
2020/07/27	2	18.95	5	19.50	18.80	-3	3,802	-0.08%
2020/07/24	1	19.50	1	19.75	19.50	0	3,857	0.00%
2020/07/22	0	0.00	1	19.85	19.90	-1	4,021	-0.02%
2020/07/21	1	19.70	0	0.00	19.70	1	4,052	0.02%
2020/07/15	11	19.90	0	0.00	19.95	11	4,159	0.26%
2020/07/14	11	19.90	10	20.03	19.95	1	4,244	0.02%
2020/07/13	10	20.10	0	0.00	20.05	10	4,298	0.23%
2020/07/10	12	20.14	40	20.10	20.00	-28	4,372	-0.64%
2020/07/08	0	0.00	1	20.50	20.60	-1	4,415	-0.02%
2020/06/23	1	20.50	0	0.00	20.40	1	5,151	0.02%
2020/06/19	1	20.90	0	0.00	20.75	1	5,313	0.02%
2020/06/17	1	20.15	0	0.00	20.70	1	5,517	0.02%
2020/06/12	14	19.86	26	19.86	19.95	-12	5,675	-0.21%
2020/06/11	13	20.57	3	20.85	20.35	10	5,656	0.18%
2020/06/10	11	20.85	0	0.00	20.80	11	5,643	0.19%
2020/06/09	20	21.30	2	21.20	21.20	18	5,684	0.32%
2020/06/08	6	21.73	2	21.75	21.60	4	5,705	0.07%
2020/06/05	1	22.10	5	21.75	22.05	-4	5,566	-0.07%
2020/06/04	5	21.70	0	0.00	21.50	5	5,495	0.09%
2020/06/03	2	21.25	0	0.00	21.35	2	5,445	0.04%
2020/06/02	20	20.59	0	0.00	20.50	20	5,285	0.38%
2020/06/01	1	20.30	0	0.00	20.30	1	5,257	0.02%
2020/05/29	0	0.00	6	20.40	20.15	-6	5,235	-0.11%
2020/05/26	0	0.00	1	20.40	20.40	-1	5,341	-0.02%
2020/05/20	4	19.99	0	0.00	19.90	4	5,335	0.07%
2020/05/18	1	19.95	1	20.05	19.90	0	5,376	0.00%
2020/05/15	2	20.05	1	19.80	19.90	1	5,451	0.02%
2020/05/14	4	19.94	0.7	19.90	19.90	3.3	5,659	0.06%
2020/05/13	2	20.33	0	0.00	20.45	2	5,717	0.03%
2020/05/12	1	20.70	0	0.00	20.65	1	6,075	0.02%
2020/05/11	2	21.35	0	0.00	21.30	2	6,023	0.03%
2020/05/08	1	21.00	0	0.00	21.00	1	6,010	0.02%
2020/05/07	0	0.00	1	20.85	20.90	-1	6,004	-0.02%
2020/05/06	1	20.55	0	0.00	20.65	1	5,996	0.02%
2020/05/05	0	0.00	25	20.41	20.55	-25	5,946	-0.42%
2020/05/04	0	0.00	80	20.56	20.50	-80	5,924	-1.35%
2020/04/30	10	21.25	0	0.00	21.10	10	5,924	0.17%
2020/04/29	11	21.24	0	0.00	21.25	11	5,843	0.19%
2020/04/28	7	21.00	5	20.98	21.25	2	5,805	0.03%
2020/04/24	2	19.50	5	19.35	19.50	-3	5,579	-0.05%
2020/04/21	7	19.56	15	19.90	19.35	-8	5,495	-0.15%
2020/04/16	20	20.00	0	0.00	20.00	20	5,251	0.38%
2020/04/15	25	20.65	70	20.45	20.35	-45	5,220	-0.86%
2020/04/14	15	20.60	5	20.52	20.60	10	5,183	0.19%
2020/04/13	45	20.56	10	20.65	20.45	35	5,146	0.68%
2020/04/10	5	20.30	0	0.00	20.45	5	5,104	0.10%
2020/04/09	8	20.34	5	20.51	20.50	3	5,094	0.06%
2020/04/08	6	19.98	27	19.50	19.90	-21	5,005	-0.42%
2020/04/07	25	18.77	0	0.00	18.95	25	4,891	0.51%
2020/04/06	1	18.55	0	0.00	18.65	1	4,803	0.02%
2020/03/30	12	19.40	0	0.00	19.40	12	4,595	0.26%
2020/03/27	0	0.00	1	19.85	19.85	-1	4,463	-0.02%
2020/03/26	1	18.20	0	0.00	18.05	1	4,280	0.02%
2020/03/25	37	18.55	36	18.60	18.45	1	4,219	0.02%
2020/03/24	5	18.38	0	0.00	18.10	5	4,116	0.12%
2020/03/23	2	18.78	0	0.00	18.75	2	3,945	0.05%
2020/03/20	0	0.00	15	20.56	20.80	-15	3,850	-0.39%
2020/03/19	21	19.89	27	20.03	19.25	-6	3,772	-0.16%
2020/03/18	1	21.35	19	21.25	21.15	-18	3,652	-0.49%
2020/03/17	0	0.00	7	21.74	21.20	-7	3,617	-0.19%
2020/03/16	2.5	22.32	7	22.15	22.10	-4.5	3,529	-0.13%
2020/03/13	0	0.00	2	22.70	22.80	-2	3,501	-0.06%
2020/03/12	12	24.48	0	0.00	24.35	12	3,375	0.36%
2020/03/11	0	0.00	5	25.80	25.60	-5	3,294	-0.15%
2020/03/10	7	25.35	1	25.15	25.60	6	3,275	0.18%
2020/03/09	10	26.00	0	0.00	26.00	10	3,213	0.31%
2020/03/05	1	26.95	1	26.95	26.90	0	3,162	0.00%
2020/03/04	2	26.65	0	0.00	26.50	2	3,135	0.06%
2020/03/03	6	27.00	0	0.00	26.80	6	3,112	0.19%
2020/03/02	0	0.00	10	27.10	26.80	-10	3,106	-0.32%
2020/02/27	7	27.10	11	27.58	27.10	-4	3,075	-0.13%
2020/02/25	0	0.00	3	26.15	26.35	-3	2,905	-0.10%
2020/02/24	1	26.45	0	0.00	26.50	1	2,896	0.03%
2020/02/21	2	26.65	1	27.00	26.70	1	2,894	0.03%
2020/02/20	10	26.40	2	26.40	26.35	8	2,808	0.28%
2020/02/19	1	26.00	1	26.05	26.20	0	2,774	0.00%
2020/02/18	1	26.25	0	0.00	26.20	1	2,777	0.04%
2020/02/17	9	25.98	27	25.80	25.75	-18	2,729	-0.66%
2020/02/14	19	27.23	1.1	27.13	26.95	17.9	2,527	0.71%
2020/02/13	57	27.08	0	0.00	27.00	57	2,429	2.35%
2020/02/11	0	0.00	40	29.15	29.20	-40	2,033	-1.97%
2020/02/10	6	29.02	0	0.00	29.00	6	2,029	0.30%
2020/02/07	2	29.98	10	29.80	29.75	-8	1,996	-0.40%
2020/02/06	18	30.10	0	0.00	30.15	18	1,965	0.92%
2020/02/05	0	0.00	30	30.15	30.10	-30	1,967	-1.52%
2020/02/04	22	30.32	2	30.25	30.10	20	1,954	1.02%
2020/02/03	11	29.38	0	0.00	30.20	11	1,940	0.57%
2020/01/31	50	30.48	2	30.43	30.50	48	1,889	2.54%
2020/01/30	3	30.10	4	30.00	30.00	-1	1,871	-0.05%
2020/01/20	0	0.00	10	31.85	31.75	-10	1,797	-0.56%
2020/01/16	1	31.50	0	0.00	31.50	1	1,790	0.06%
2020/01/15	0.5	31.50	0	0.00	31.50	0.5	1,798	0.03%
2020/01/14	3	31.58	0	0.00	31.65	3	1,813	0.17%
2020/01/10	0	0.00	0.3	31.30	31.30	-0.3	1,828	-0.01%
2020/01/09	3	31.47	0	0.00	31.40	3	1,836	0.16%
2020/01/08	5	32.00	2	31.85	31.55	3	1,839	0.16%
2020/01/07	1	32.05	4	32.00	32.05	-3	1,859	-0.16%
2020/01/06	9	31.53	0	0.00	31.60	9	1,865	0.48%
2020/01/03	0	0.00	1	31.70	31.70	-1	1,850	-0.05%
2020/01/02	0.5	31.85	0	0.00	31.85	0.5	1,830	0.03%
2019/12/30	0	0.00	2	30.90	30.95	-2	1,773	-0.11%
2019/12/26	3	30.85	0	0.00	30.90	3	1,782	0.17%
2019/12/24	5	30.95	0	0.00	31.10	5	1,839	0.27%
2019/12/19	9	30.66	0	0.00	30.75	9	1,819	0.49%
2019/12/18	12	30.84	0	0.00	30.90	12	1,805	0.66%
2019/12/11	2	30.78	120	30.74	30.65	-118	1,772	-6.66%	大賣/鉅額交易
2019/12/09	2	31.10	0	0.00	31.10	2	1,778	0.11%
2019/12/05	1	30.50	0	0.00	30.50	1	1,807	0.06%
2019/12/04	5	30.40	0	0.00	30.45	5	1,839	0.27%
2019/11/27	1	30.60	0	0.00	30.55	1	1,927	0.05%
2019/11/26	2	30.50	0	0.00	30.70	2	1,977	0.10%
2019/11/21	0	0.00	30	30.15	30.10	-30	2,328	-1.29%
2019/11/19	1	30.50	0	0.00	30.40	1	2,419	0.04%
2019/11/15	11	30.29	7	30.30	30.45	4	2,541	0.16%
2019/11/14	1	30.65	0	0.00	30.45	1	2,555	0.04%
2019/11/13	6	31.14	0	0.00	31.10	6	2,582	0.23%
2019/11/12	0	0.00	14.5	31.62	31.65	-14.5	2,665	-0.54%
2019/11/11	1	32.00	0	0.00	31.95	1	2,830	0.04%
2019/11/06	2	32.28	0	0.00	32.30	2	2,899	0.07%
2019/11/05	1	32.40	0	0.00	32.50	1	2,913	0.03%
2019/11/04	0	0.00	0.9	32.50	32.40	-0.9	2,930	-0.03%
2019/10/31	1	32.60	0	0.00	32.75	1	3,000	0.03%
2019/10/28	1	32.40	0	0.00	32.40	1	3,105	0.03%
2019/10/25	1	32.50	0	0.00	32.65	1	3,121	0.03%
2019/10/24	1	32.50	0	0.00	32.90	1	3,175	0.03%
2019/10/18	3	32.40	0	0.00	32.70	3	3,291	0.09%
2019/10/17	1	32.30	0.1	32.45	32.30	0.9	3,363	0.03%
2019/10/15	5	31.82	2	31.60	31.70	3	3,392	0.09%
2019/10/09	2	32.70	0	0.00	32.60	2	3,332	0.06%
2019/10/07	0	0.00	0.5	32.80	32.70	-0.5	3,377	-0.02%
2019/10/01	1	32.85	1	32.70	32.90	0	3,487	0.00%
2019/09/25	1	33.15	0	0.00	33.15	1	3,567	0.03%
2019/09/23	1	33.20	0	0.00	33.25	1	3,693	0.03%
2019/09/18	1	33.30	2	33.35	33.40	-1	3,794	-0.03%
2019/09/12	7	33.51	0	0.00	33.40	7	3,960	0.18%
2019/09/10	1	33.15	0	0.00	33.40	1	4,025	0.02%
2019/09/09	8	33.71	1	33.80	33.60	7	4,025	0.17%
2019/09/06	1	33.10	0	0.00	33.15	1	4,019	0.02%
2019/09/03	0	0.00	1	32.40	32.40	-1	4,118	-0.02%
2019/09/02	1	32.00	0	0.00	32.20	1	4,164	0.02%
2019/08/29	2	32.33	3	32.40	32.30	-1	4,581	-0.02%
2019/08/28	33	32.17	5	32.01	32.10	28	4,642	0.60%
2019/08/27	4	37.38	0	0.00	37.00	4	4,509	0.09%
2019/08/23	23	37.15	0	0.00	37.20	23	4,345	0.53%
2019/08/21	23	37.07	0	0.00	37.05	23	4,326	0.53%
2019/08/20	0	0.00	3	35.60	35.45	-3	4,205	-0.07%
2019/08/16	0	0.00	3	35.20	35.70	-3	4,194	-0.07%
2019/08/15	17	35.19	0	0.00	35.15	17	4,162	0.41%
2019/08/14	0	0.00	14	36.89	36.20	-14	4,096	-0.34%
2019/08/13	1	37.60	2	37.65	37.55	-1	3,994	-0.03%
2019/08/08	1	37.30	0	0.00	37.40	1	4,027	0.02%
2019/08/05	0	0.00	20	37.55	37.50	-20	4,287	-0.47%
2019/08/02	1	37.50	0	0.00	37.75	1	4,318	0.02%
2019/07/26	2	39.18	0	0.00	39.20	2	4,219	0.05%
2019/07/25	10	38.57	0	0.00	39.00	10	4,182	0.24%
2019/07/18	3	38.60	2	38.60	38.60	1	4,137	0.02%
2019/07/17	0	0.00	10	38.45	38.40	-10	4,101	-0.24%
2019/07/16	3	38.85	0	0.00	38.50	3	4,124	0.07%
2019/07/11	1	37.95	0	0.00	37.95	1	4,163	0.02%
2019/07/10	10	38.20	0	0.00	38.25	10	4,171	0.24%
2019/07/09	2	37.50	0	0.00	37.60	2	4,175	0.05%
2019/07/08	2	38.00	0	0.00	38.00	2	4,201	0.05%
2019/07/05	2	38.25	0	0.00	38.25	2	4,234	0.05%
2019/07/04	0	0.00	1	38.20	38.20	-1	4,264	-0.02%
2019/07/01	1	37.55	0	0.00	37.65	1	4,344	0.02%
2019/06/28	3	37.08	0	0.00	37.35	3	4,407	0.07%
2019/06/27	0	0.00	1	37.60	37.55	-1	4,340	-0.02%
2019/06/25	1	37.45	0	0.00	37.45	1	4,427	0.02%
2019/06/24	1	37.00	0	0.00	37.20	1	4,549	0.02%
2019/06/21	1	37.10	0	0.00	37.20	1	4,633	0.02%
2019/06/20	3	37.37	1	37.50	37.65	2	4,715	0.04%
2019/06/19	1	36.95	2	36.95	36.95	-1	4,674	-0.02%
2019/06/18	1	36.35	2	36.30	36.30	-1	4,682	-0.02%
2019/06/17	0	0.00	1	36.00	36.15	-1	4,766	-0.02%
2019/06/14	6	35.93	0	0.00	35.90	6	4,896	0.12%
2019/06/13	9	35.92	3	35.75	36.15	6	4,956	0.12%
2019/06/12	2	34.85	0	0.00	35.20	2	4,951	0.04%
2019/06/11	9	35.19	1	35.35	34.85	8	4,956	0.16%
2019/06/10	12	35.26	0	0.00	35.25	12	4,917	0.24%
2019/06/06	11	34.86	1	34.85	35.05	10	4,915	0.20%
2019/06/05	31	36.47	0	0.00	35.95	31	4,743	0.65%
2019/06/04	40	37.56	0	0.00	37.35	40	4,487	0.89%
2019/06/03	10	37.35	0	0.00	37.55	10	4,429	0.23%
2019/05/31	4	37.76	0	0.00	37.90	4	4,428	0.09%
2019/05/29	5	37.18	1	37.55	37.40	4	4,581	0.09%
2019/05/28	1	37.70	0	0.00	37.60	1	4,671	0.02%
2019/05/23	5	37.02	0	0.00	37.00	5	4,742	0.11%
2019/05/22	1	37.55	0	0.00	37.55	1	4,740	0.02%
2019/05/21	4	37.03	0	0.00	37.80	4	4,768	0.08%
2019/05/20	8	37.58	0	0.00	37.35	8	4,767	0.17%
2019/05/17	2	37.83	0	0.00	37.85	2	4,724	0.04%
2019/05/16	10	38.35	0	0.00	38.00	10	4,760	0.21%
2019/05/15	2	38.00	2	38.00	38.25	0	4,763	0.00%
2019/05/14	4	37.95	0	0.00	38.35	4	4,743	0.08%
2019/05/10	1	40.60	0	0.00	40.50	1	4,832	0.02%
2019/05/09	1	40.95	0	0.00	41.00	1	4,828	0.02%
2019/05/03	0	0.00	6	42.15	42.15	-6	5,016	-0.12%
2019/04/30	0	0.00	5	41.77	42.00	-5	5,143	-0.10%
2019/04/29	3	41.35	0	0.00	41.40	3	5,220	0.06%
2019/04/26	2	41.58	0	0.00	41.65	2	5,426	0.04%
2019/04/23	1	40.95	1	41.05	41.05	0	5,659	0.00%
2019/04/18	4	41.06	0	0.00	40.85	4	5,634	0.07%
2019/04/11	6	41.47	0	0.00	41.25	6	5,562	0.11%
2019/04/09	0	0.00	20	41.23	41.85	-20	5,448	-0.37%
2019/04/08	3	41.07	20	41.13	41.10	-17	5,399	-0.31%
2019/04/03	4	41.25	10	41.25	41.15	-6	5,327	-0.11%
2019/04/02	6	41.62	0	0.00	41.55	6	5,259	0.11%
2019/03/29	1	41.75	0	0.00	41.80	1	5,177	0.02%
2019/03/28	5	42.07	0	0.00	42.00	5	5,149	0.10%
2019/03/27	8	41.84	1	42.25	41.80	7	5,085	0.14%
2019/03/26	12	42.92	0	0.00	42.80	12	4,930	0.24%
2019/03/25	28	42.87	1	41.90	43.20	27	4,864	0.56%
2019/03/19	1	42.65	2	42.70	42.55	-1	4,594	-0.02%
2019/03/18	2	43.40	0	0.00	43.30	2	4,471	0.04%
2019/03/11	0	0.00	1	44.15	44.20	-1	4,467	-0.02%
2019/03/08	9	44.24	0	0.00	44.15	9	4,558	0.20%
2019/03/07	2	44.53	1	44.65	44.50	1	4,601	0.02%
2019/03/05	1	44.85	0	0.00	44.80	1	4,675	0.02%
2019/03/04	1	45.00	4	45.00	45.30	-3	4,714	-0.06%
2019/02/26	4	43.28	0	0.00	43.60	4	4,682	0.09%
2019/02/25	1	43.40	0	0.00	43.35	1	4,701	0.02%
2019/02/20	3	43.65	0	0.00	43.80	3	4,860	0.06%
2019/02/18	0	43.95	0	0.00	43.95	0	4,975	0.00%
2019/02/12	2	44.63	0	0.00	44.65	2	4,810	0.04%
2019/02/11	0	0.00	8.1	43.73	44.10	-8.1	4,691	-0.17%
2019/01/30	0.1	42.95	1	42.95	43.00	-1	4,511	-0.02%
2019/01/29	0	0.00	1	43.15	42.90	-1	4,473	-0.02%
2019/01/28	3	42.10	0	0.00	42.95	3	4,402	0.07%
2019/01/23	3	43.02	2	43.13	43.15	1	4,306	0.02%
2019/01/22	0	0.00	1	43.15	43.15	-1	4,259	-0.02%
2019/01/21	5	42.90	0	0.00	42.90	5	4,184	0.12%
2019/01/18	0	0.00	23	42.76	42.85	-23	4,099	-0.56%
2019/01/17	2	41.95	36	41.95	41.60	-34	3,983	-0.85%
2019/01/10	0	0.00	1	40.10	40.05	-1	3,871	-0.03%
2019/01/09	0	0.00	1	40.55	39.95	-1	3,890	-0.03%
2019/01/07	0	0.00	1	38.75	39.00	-1	3,855	-0.03%
2019/01/04	2	37.55	1	37.25	37.75	1	3,890	0.03%
2019/01/03	0	0.00	2	39.10	38.55	-2	3,934	-0.05%
2018/12/25	1	39.30	0	0.00	39.35	1	4,241	0.02%
2018/12/21	2	39.58	5	39.00	39.30	-3	4,264	-0.07%
2018/12/20	0	0.00	1	39.10	39.05	-1	4,238	-0.02%
2018/12/13	1	39.50	0	0.00	39.80	1	4,292	0.02%
2018/12/11	1	39.35	0	0.00	39.20	1	4,292	0.02%
2018/12/07	1	39.75	0	0.00	39.85	1	4,348	0.02%
2018/12/03	8	41.50	0	0.00	41.10	8	4,290	0.19%
2018/11/30	1	40.90	2	41.35	41.05	-1	4,223	-0.02%
2018/11/29	0	0.00	2	41.63	41.40	-2	4,210	-0.05%
2018/11/28	1	41.35	0	0.00	41.05	1	4,160	0.02%
2018/11/27	0	0.00	1	40.65	40.55	-1	4,125	-0.02%
2018/11/23	1	39.50	0	0.00	38.85	1	3,962	0.03%
2018/11/21	0	0.00	1	40.15	39.95	-1	3,906	-0.03%
2018/11/20	0	0.00	6	40.13	40.40	-6	3,968	-0.15%
2018/11/19	0	0.00	6	39.65	39.70	-6	3,946	-0.15%
2018/11/16	0	0.00	5	38.50	38.50	-5	3,877	-0.13%
2018/11/15	0	0.00	3	38.63	38.90	-3	3,839	-0.08%
2018/11/14	0	0.00	2	36.55	36.45	-2	3,722	-0.05%
2018/11/13	0	0.00	1	36.40	36.50	-1	3,729	-0.03%
2018/11/09	0	0.00	2	36.80	36.40	-2	3,735	-0.05%
2018/11/07	1	36.00	1	36.10	36.20	0	3,740	0.00%
2018/11/02	2	36.20	0	0.00	35.90	2	3,818	0.05%
2018/10/29	0	0.00	1	33.90	33.60	-1	3,792	-0.03%
2018/10/26	1	33.85	1	33.80	33.95	0	3,834	0.00%
2018/10/25	9	33.11	5	33.42	33.30	4	3,806	0.11%
2018/10/24	1	34.80	10	35.07	35.15	-9	3,716	-0.24%
2018/10/18	0	0.00	3	37.78	37.80	-3	3,631	-0.08%
2018/10/12	1	37.25	0	0.00	37.55	1	3,469	0.03%
2018/10/11	1	36.80	0	0.00	37.00	1	3,431	0.03%
2018/10/05	0	0.00	0.2	38.40	38.30	-0.2	3,221	-0.01%
2018/10/02	0	0.00	2	39.30	39.10	-2	3,034	-0.07%
2018/09/26	0	0.00	4	39.00	39.60	-4	2,943	-0.14%
2018/09/25	1	39.95	0	0.00	39.70	1	2,898	0.03%
2018/09/21	10	39.30	10	39.59	39.60	0	2,861	0.00%
2018/09/11	1	38.75	0	0.00	38.85	1	2,707	0.04%
2018/09/10	2	39.80	1	38.55	38.40	1	2,725	0.04%
2018/09/07	0	0.00	2	39.45	39.80	-2	2,660	-0.08%
2018/09/06	11	40.05	0	0.00	40.15	11	2,619	0.42%
2018/09/05	11	40.45	0	0.00	40.80	11	2,579	0.43%
2018/09/04	10	40.85	0	0.00	41.10	10	2,526	0.40%
2018/09/03	4	41.91	0	0.00	41.50	4	2,499	0.16%
2018/08/31	2	42.80	0	0.00	42.50	2	2,451	0.08%
2018/08/30	4	42.25	0	0.00	42.25	4	2,391	0.17%
2018/08/29	15	41.95	0	0.00	41.95	15	2,383	0.63%
2018/08/27	1	42.05	0	0.00	42.05	1	2,321	0.04%
2018/08/24	1	47.60	0	0.00	48.60	1	2,226	0.04%
2018/08/21	5	47.30	0	0.00	47.60	5	2,083	0.24%
2018/08/13	0	0.00	1	47.10	47.65	-1	1,967	-0.05%
2018/08/07	5	48.70	0	0.00	48.60	5	2,175	0.23%
2018/08/03	10	47.60	1	47.85	47.85	9	2,223	0.40%
2018/08/02	10	48.25	0	0.00	48.00	10	2,201	0.45%
2018/08/01	3.2	48.09	0	0.00	47.95	3.2	2,149	0.15%
2018/07/31	0.2	47.85	0	0.00	48.00	0.2	2,134	0.01%
2018/07/30	0.3	47.60	0	0.00	47.70	0.3	2,108	0.01%
2018/07/27	1.3	46.88	1	46.80	47.00	0.3	2,054	0.01%
2018/07/18	1	45.65	0	0.00	45.95	1	2,041	0.05%
2018/07/17	0.2	46.00	0	0.00	45.95	0.2	2,042	0.01%
2018/07/13	10	46.50	0	0.00	46.70	10	2,052	0.49%
2018/07/12	1	46.00	0	0.00	46.40	1	2,068	0.05%
2018/06/22	0	0.00	2	45.60	45.90	-2	2,501	-0.08%
2018/06/06	1	46.95	0	0.00	46.95	1	2,646	0.04%
2018/06/05	1	47.25	0	0.00	47.40	1	2,629	0.04%
2018/06/01	1	47.55	0	0.00	47.45	1	2,614	0.04%
2018/05/24	10.5	47.14	0	0.00	47.00	10.5	2,696	0.39%
2018/05/11	1	44.20	0	0.00	44.20	1	2,732	0.04%
2018/04/16	1	44.00	0	0.00	44.10	1	4,081	0.02%
2018/04/13	0	44.45	0	0.00	44.45	0	4,213	0.00%
2018/04/03	1	42.70	36	43.84	43.00	-35	5,123	-0.68%
2018/04/02	1	45.90	0	0.00	45.65	1	5,005	0.02%
2018/03/29	1	47.80	0	0.00	48.00	1	4,894	0.02%
2018/03/27	1	48.00	1	48.05	48.00	0	4,975	0.00%
2018/03/23	2	47.00	0	0.00	47.30	2	5,017	0.04%
2018/03/21	1	48.00	1	48.00	47.90	0	5,077	0.00%
2018/03/09	0	0.00	7	48.92	49.65	-7	5,154	-0.14%
2018/03/06	7	49.08	0	0.00	49.20	7	5,236	0.13%
2018/02/23	0	0.00	6	49.71	49.90	-6	5,452	-0.11%
2018/01/31	1	48.75	0	0.00	49.15	1	6,969	0.01%
2018/01/30	0	0.00	5	49.25	49.15	-5	6,975	-0.07%
2018/01/26	10	48.85	0	0.00	49.25	10	7,162	0.14%
2018/01/25	0	0.00	0.1	49.00	49.00	-0.1	7,330	0.00%
2018/01/24	1	49.65	0	0.00	49.75	1	7,334	0.01%
2018/01/19	1	48.75	3	49.00	48.80	-2	7,448	-0.03%
2018/01/18	0	0.00	1	49.95	49.80	-1	7,338	-0.01%
2018/01/17	0	0.00	1	51.20	51.30	-1	7,320	-0.01%
2018/01/16	0	0.00	1	51.70	51.20	-1	7,271	-0.01%
2018/01/15	2.1	52.24	8	51.96	52.10	-6	7,246	-0.08%
2018/01/12	10	51.50	7	51.36	51.00	3	7,130	0.04%
2018/01/11	1	50.60	0	0.00	50.60	1	7,076	0.01%
2018/01/10	10	51.00	10	51.30	51.00	0	6,986	0.00%
2018/01/09	0	0.00	1	49.45	49.80	-1	6,664	-0.02%
2018/01/08	8	49.81	2	50.10	49.35	6	6,553	0.09%
2018/01/05	1	47.00	0	0.00	47.80	1	6,289	0.02%
2018/01/04	0	0.00	2	47.70	46.95	-2	6,194	-0.03%
2018/01/03	1	46.45	6	47.07	46.70	-5	6,255	-0.08%
2018/01/02	0	0.00	2	47.00	47.00	-2	6,158	-0.03%