國際中橡 (2104)-群益金鼎-民權券商分點個股進出

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
17.50
漲跌
▼0.05
漲幅
-0.28%
成交量
699張
產業
上市橡膠類股
482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

國際中橡 (2104)籌碼相關－群益金鼎-民權券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/06/03	5	17.70	0	17.75	17.80	5	1,517	0.33%
2024/05/30	2	17.55	0	0.00	17.45	2	1,560	0.13%
2024/05/29	0	17.80	0	17.70	17.70	0	1,585	0.00%
2024/05/27	4	17.50	0	0.00	17.55	4	1,603	0.25%
2024/05/22	0	17.80	0	0.00	17.75	0	1,611	0.00%
2024/05/21	5	17.70	0	0.00	17.65	5	1,620	0.31%
2024/05/20	0	18.14	0	0.00	18.00	0	1,604	0.00%
2024/05/17	0	0.00	0.1	17.95	18.05	-0.1	1,589	-0.01%
2024/05/16	1	18.00	0	0.00	18.05	1	1,592	0.06%
2024/05/14	0	17.95	0	0.00	17.95	0	1,572	0.00%
2024/05/13	0	17.90	0	0.00	18.00	0	1,566	0.00%
2024/05/10	0	17.80	0	0.00	17.85	0	1,563	0.00%
2024/05/09	0	17.86	4	17.70	17.70	-4	1,580	-0.25%
2024/05/08	1	17.85	4	17.95	17.85	-3	1,601	-0.19%
2024/05/07	2	17.85	2	17.95	17.95	0	1,605	0.00%
2024/05/06	2	17.80	2	17.75	17.75	0	1,588	0.00%
2024/05/02	2	17.90	0	17.90	17.85	2	1,586	0.13%
2024/04/30	2	18.15	5	18.05	17.95	-3	1,586	-0.19%
2024/04/29	5	17.90	0	17.65	18.00	5	1,545	0.32%
2024/04/26	2	17.55	0.5	17.70	17.55	1.5	1,535	0.10%
2024/04/25	0	17.50	0	0.00	17.80	0	1,532	0.00%
2024/04/24	0	17.60	0	0.00	17.55	0	1,525	0.00%
2024/04/23	10	17.70	0	0.00	17.60	10	1,557	0.64%
2024/04/19	0	17.35	15	17.20	17.15	-15	1,571	-0.95%
2024/04/18	10	17.45	0	0.00	17.50	10	1,558	0.64%
2024/04/12	0	17.25	0	0.00	17.55	0	1,533	0.00%
2024/04/11	0	17.55	0	0.00	17.30	0	1,512	0.00%
2024/04/09	0	17.55	0	0.00	17.50	0	1,503	0.00%
2024/04/08	0	0.00	0	17.20	17.15	0	1,478	0.00%
2024/04/03	0	17.15	0	0.00	17.15	0	1,468	0.00%
2024/04/02	0	17.30	0	0.00	17.25	0	1,466	0.00%
2024/03/29	0	0.00	0	17.30	17.25	0	1,466	0.00%
2024/03/28	0	0.00	1	17.25	17.30	-1	1,451	-0.07%
2024/03/27	0	17.26	0	0.00	17.35	0	1,462	0.00%
2024/03/25	3.1	17.05	0	0.00	17.05	3.1	1,439	0.21%
2024/03/22	0	16.96	0	0.00	17.00	0	1,446	0.00%
2024/03/21	0	16.95	0	0.00	17.00	0	1,450	0.00%
2024/03/18	5	17.00	0	0.00	17.15	5	1,395	0.36%
2024/03/12	0.2	17.55	0	0.00	17.60	0.2	1,305	0.01%
2024/03/07	1	17.80	0	0.00	17.75	1	1,234	0.08%
2024/03/01	0	0.00	15	18.05	18.15	-15	1,104	-1.36%
2024/02/29	3	18.10	0	0.00	18.20	3	1,096	0.27%
2024/02/27	0	0.00	3	18.15	18.20	-3	1,080	-0.28%
2024/02/22	0	18.45	0	0.00	18.30	0	1,065	0.00%
2024/02/19	1	18.60	4	18.63	18.70	-3	1,050	-0.29%
2024/02/16	1	18.35	2	18.47	18.40	-1	1,065	-0.09%
2024/02/15	1	18.25	2	18.33	18.35	-1	1,055	-0.09%
2024/02/05	1	18.40	0	0.00	18.30	1	1,040	0.10%
2024/02/02	2	18.50	0	0.00	18.45	2	1,039	0.19%
2024/02/01	2	18.73	1	18.60	18.70	1	1,030	0.10%
2024/01/31	1	18.25	1	18.80	18.80	0	1,011	0.00%
2024/01/30	3	18.38	0	0.00	18.25	3	989	0.30%
2024/01/29	1	18.45	0	0.00	18.45	1	989	0.10%
2024/01/23	0	18.20	0	0.00	18.25	0	980	0.00%
2024/01/17	0.1	18.50	0	0.00	18.30	0.1	944	0.01%
2024/01/16	0	0.00	5	18.75	18.60	-5	915	-0.55%
2024/01/11	0	19.15	0	0.00	19.00	0	920	0.00%
2024/01/08	0	19.45	0	0.00	19.30	0	932	0.00%
2024/01/05	0	19.30	0	0.00	19.40	0	944	0.00%
2024/01/04	0	19.40	0	0.00	19.30	0	949	0.00%
2024/01/03	1	19.35	0	0.00	19.35	1	959	0.10%
2024/01/02	0	19.45	0	0.00	19.40	0	962	0.00%
2023/12/26	0	19.40	0	0.00	19.40	0	1,029	0.00%
2023/12/18	1	19.65	40	19.53	19.45	-39	1,079	-3.61%
2023/12/15	40	19.61	0	0.00	19.65	40	1,091	3.67%
2023/12/14	4	19.50	0	0.00	19.50	4	1,109	0.36%
2023/12/13	0	19.45	0	0.00	19.40	0	1,100	0.00%
2023/12/11	0	0.00	2	19.65	19.70	-2	1,098	-0.18%
2023/12/07	7	19.85	2	19.80	19.75	5	1,103	0.45%
2023/12/06	0	19.95	0	0.00	19.80	0	1,106	0.00%
2023/12/01	2	19.85	0	0.00	19.85	2	1,103	0.18%
2023/11/30	0	19.90	0	0.00	19.70	0	1,103	0.00%
2023/11/29	0	0.00	9	19.80	19.90	-9	1,115	-0.81%
2023/11/28	0	19.95	0	0.00	19.95	0	1,122	0.00%
2023/11/27	1	20.00	0	19.95	19.85	1	1,147	0.09%
2023/11/24	0	19.90	0	0.00	19.90	0	1,152	0.00%
2023/11/23	0	19.95	0	20.00	20.00	0	1,155	0.00%
2023/11/22	0	19.90	0	19.90	19.90	0	1,149	0.00%
2023/11/21	4	19.90	0	0.00	19.90	4	1,157	0.35%
2023/11/15	0	0.00	1	19.55	19.80	-1	1,169	-0.09%
2023/11/14	0	19.45	0	0.00	19.40	0	1,161	0.00%
2023/11/08	0	19.40	0	0.00	19.45	0	1,294	0.00%
2023/11/06	0	0.00	0	19.52	19.60	0	1,366	0.00%
2023/11/02	0	19.25	0	0.00	19.35	0	1,405	0.00%
2023/11/01	0	19.25	0	0.00	19.15	0	1,451	0.00%
2023/10/26	0	0.00	1	19.50	19.35	-1	1,750	-0.06%
2023/10/23	0	19.45	0	0.00	19.30	0	1,923	0.00%
2023/10/20	1	19.20	0	0.00	19.25	1	1,929	0.05%
2023/10/19	0	0.00	1	19.35	19.25	-1	1,919	-0.05%
2023/10/17	0	19.89	0	0.00	19.60	0	1,936	0.00%
2023/10/16	1	19.95	0	0.00	19.85	1	1,952	0.05%
2023/10/13	0	19.95	0.1	20.00	19.90	-0.1	1,971	0.00%
2023/10/12	2	19.88	3	19.90	20.05	-1	1,984	-0.05%
2023/10/11	0	19.85	0	0.00	19.80	0	1,999	0.00%
2023/10/05	0	19.95	0	0.00	19.75	0	2,042	0.00%
2023/10/04	0	19.80	0	0.00	19.75	0	2,061	0.00%
2023/10/03	0	20.10	0	0.00	19.90	0	2,061	0.00%
2023/10/02	0	20.10	0	20.25	20.05	0	2,061	0.00%
2023/09/28	2	20.20	0	0.00	20.15	2	2,114	0.09%
2023/09/27	0	20.15	0	20.25	20.25	0	2,146	0.00%
2023/09/26	0	20.26	0	20.37	20.15	0	2,166	0.00%
2023/09/25	0	20.20	0	20.25	20.35	0	2,211	0.00%
2023/09/22	0	20.10	0	0.00	20.10	0	2,244	0.00%
2023/09/21	1	20.15	0	20.35	20.15	1	2,308	0.04%
2023/09/20	1	20.55	0	0.00	20.35	1	2,417	0.04%
2023/09/19	2	20.33	0	20.25	20.50	2	2,477	0.08%
2023/09/15	0	20.24	0	0.00	20.05	0	2,622	0.00%
2023/09/13	0	20.30	0	20.15	20.25	0	3,638	0.00%
2023/09/12	1	20.05	0	0.00	20.00	1	3,890	0.03%
2023/09/11	0	19.85	0.3	20.00	19.90	-0.3	3,919	-0.01%
2023/09/07	0	0.00	1	20.05	20.00	-1	3,978	-0.03%
2023/09/06	0	20.25	0	0.00	20.10	0	3,999	0.00%
2023/09/04	0	0.00	0	20.45	20.50	0	4,035	0.00%
2023/09/01	1	20.35	0	0.00	20.25	1	4,052	0.02%
2023/08/31	0	0.00	0	20.25	20.15	0	4,060	0.00%
2023/08/30	0	19.95	0	20.00	20.10	0	4,083	0.00%
2023/08/28	0	0.00	0	19.75	19.75	0	4,098	0.00%
2023/08/25	0	19.79	0	19.80	19.65	0	4,129	0.00%
2023/08/24	0	19.85	0	19.80	19.70	0	4,165	0.00%
2023/08/17	1	19.45	0	0.00	19.40	1	4,275	0.02%
2023/08/16	0	19.55	1	19.35	19.45	-1	4,339	-0.02%
2023/08/15	0	0.00	1	19.80	19.60	-1	4,329	-0.02%
2023/08/14	1	19.90	1	19.70	19.60	0	4,307	0.00%
2023/08/10	1	20.35	0	0.00	20.20	1	4,277	0.02%
2023/08/08	0	0.00	2	21.05	20.90	-2	4,260	-0.05%
2023/08/04	0	0.00	1	21.40	21.30	-1	4,278	-0.02%
2023/08/02	0	0.00	7	21.39	21.40	-7	4,266	-0.16%
2023/07/31	1	20.65	0	0.00	20.80	1	4,215	0.02%
2023/07/28	0	0.00	1	21.25	20.65	-1	4,152	-0.02%
2023/07/26	0	0.00	0.3	20.10	20.00	-0.3	4,051	-0.01%
2023/07/24	2	19.95	0	0.00	19.90	2	4,040	0.05%
2023/07/21	2	20.20	0	0.00	20.10	2	4,032	0.05%
2023/07/19	3	20.33	0	0.00	20.05	3	4,035	0.07%
2023/07/18	5	20.33	0	0.00	20.40	5	4,034	0.12%
2023/07/17	0	0.00	0	20.20	20.35	0	4,028	0.00%
2023/07/13	1	20.30	0	0.00	20.25	1	4,034	0.02%
2023/07/11	0	0.00	6	20.65	20.60	-6	4,025	-0.15%
2023/07/10	0	0.00	3	20.60	20.60	-3	4,048	-0.07%
2023/07/07	1	20.55	10	20.58	20.60	-9	4,070	-0.22%
2023/07/06	2	20.70	0	0.00	20.75	2	4,060	0.05%
2023/07/04	3	21.45	0	0.00	21.30	3	3,975	0.08%
2023/06/30	6	21.45	2	21.40	21.50	4	3,943	0.10%
2023/06/29	10	21.43	0	0.00	21.30	10	3,953	0.25%
2023/06/28	1	21.70	2	21.90	21.60	-1	3,889	-0.03%
2023/06/27	2	21.85	3	21.65	21.70	-1	3,773	-0.03%
2023/06/26	0	0.00	5	22.20	22.10	-5	3,712	-0.13%
2023/06/21	10	21.90	0	0.00	21.90	10	3,667	0.27%
2023/06/20	9	22.25	4	22.50	21.85	5	3,601	0.14%
2023/06/19	21	23.11	16	23.39	22.95	5	3,350	0.15%
2023/06/16	17	21.40	1	22.40	22.40	16	2,625	0.61%
2023/06/13	0	0.00	0.1	20.20	20.25	-0.1	2,385	0.00%
2023/06/12	17	20.44	0	0.00	20.35	17	2,379	0.71%
2023/06/09	20	20.50	0	0.00	20.50	20	2,374	0.84%
2023/06/07	1	20.55	0	0.00	20.60	1	2,404	0.04%
2023/06/06	1	20.60	0	0.00	20.60	1	2,379	0.04%
2023/06/05	0	0.00	1	20.40	20.60	-1	2,386	-0.04%
2023/06/02	0	0.00	0	20.30	20.35	0	2,345	0.00%
2023/05/29	1	20.10	0	0.00	20.20	1	2,313	0.04%
2023/05/23	0	0.00	5	20.55	20.55	-5	2,262	-0.22%
2023/05/17	0	0.00	0	20.00	20.05	0	2,146	0.00%
2023/05/15	0	19.75	0	0.00	19.80	0	2,103	0.00%
2023/05/09	0	0.00	5	20.45	20.35	-5	2,005	-0.25%
2023/05/08	6	20.58	0	0.00	20.70	6	1,966	0.31%
2023/05/03	0	0.00	1	20.30	20.35	-1	1,912	-0.05%
2023/05/02	1	20.05	15	20.11	20.15	-14	1,896	-0.74%
2023/04/20	0	0.00	1	20.00	19.85	-1	1,800	-0.06%
2023/04/18	1	20.25	0	0.00	20.15	1	1,761	0.06%
2023/04/17	0	0.00	6	20.15	20.15	-6	1,743	-0.34%
2023/04/14	0	0.00	6	20.10	20.15	-6	1,732	-0.35%
2023/04/13	0	0.00	0	20.10	20.00	0	1,712	0.00%
2023/04/12	2	20.08	1.1	20.05	20.10	0.9	1,665	0.05%
2023/04/11	1	19.90	0	0.00	19.90	1	1,624	0.06%
2023/04/10	0	0.00	1	19.70	19.85	-1	1,611	-0.06%
2023/04/07	0	19.81	0	0.00	19.80	0	1,600	0.00%
2023/04/06	0	19.70	0	0.00	19.75	0	1,595	0.00%
2023/03/31	0	19.85	0	0.00	19.75	0	1,576	0.00%
2023/03/30	1	19.85	0	0.00	19.80	1	1,561	0.06%
2023/03/29	0	20.22	1	20.10	20.15	-1	1,501	-0.07%
2023/03/28	0	20.24	0	0.00	20.10	0	1,500	0.00%
2023/03/27	1.1	20.30	5	20.30	20.25	-3.9	1,494	-0.26%
2023/03/24	0	20.30	0.1	20.20	20.35	-0.1	1,531	-0.01%
2023/03/22	0.5	20.05	0	20.10	20.05	0.5	1,511	0.03%
2023/03/21	0	19.95	0	0.00	19.95	0	1,554	0.00%
2023/03/17	0	19.76	0	0.00	19.70	0	1,538	0.00%
2023/03/16	3.1	19.65	0	0.00	19.60	3.1	1,527	0.20%
2023/03/15	1	19.90	0	0.00	19.95	1	1,521	0.07%
2023/03/14	0	19.85	0	0.00	19.90	0	1,530	0.00%
2023/03/13	1	19.95	0	0.00	20.00	1	1,545	0.06%
2023/03/10	0	20.25	7	20.05	20.05	-7	1,535	-0.45%
2023/03/09	7	20.64	0	0.00	20.55	7	1,517	0.46%
2023/03/08	0	20.80	0	0.00	20.75	0	1,547	0.00%
2023/03/07	0	20.94	0	0.00	20.80	0	1,539	0.00%
2023/03/06	7	20.85	0	0.00	20.85	7	1,541	0.45%
2023/03/02	3	20.45	0	0.00	20.40	3	1,583	0.19%
2023/02/24	0	20.95	0	0.00	20.80	0	1,575	0.00%
2023/02/03	2	20.40	0	0.00	20.60	2	1,695	0.12%
2023/02/01	0	0.00	0.1	20.14	20.20	-0.1	1,634	0.00%
2023/01/30	0	0.00	0.1	20.30	19.75	-0.1	1,578	-0.01%
2023/01/16	0	19.95	0	0.00	19.80	0	1,560	0.00%
2023/01/13	0	19.95	0	0.00	19.90	0	1,573	0.00%
2023/01/12	0	19.95	0	0.00	19.80	0	1,577	0.00%
2023/01/11	0	19.80	0	0.00	19.80	0	1,586	0.00%
2023/01/09	0	19.90	0.1	19.85	19.90	-0.1	1,589	-0.01%
2023/01/06	0	19.60	0.2	19.60	19.65	-0.1	1,581	-0.01%
2023/01/05	0	0.00	0.2	19.85	19.60	-0.2	1,606	-0.01%
2023/01/03	0.1	19.30	5	19.45	19.40	-4.9	1,614	-0.30%
2022/12/20	0.1	19.25	2	19.20	19.15	-1.9	1,670	-0.11%
2022/12/19	0	0.00	5	19.50	19.45	-5	1,677	-0.30%
2022/12/16	1.1	19.50	0	0.00	19.45	1.1	1,682	0.07%
2022/12/14	0	0.00	0	20.35	20.05	0	1,645	0.00%
2022/12/13	5	20.15	0	0.00	20.05	5	1,679	0.30%
2022/12/05	0	0.00	12	21.04	21.10	-12	1,648	-0.73%
2022/12/02	0	0.00	9	21.00	20.95	-9	1,619	-0.56%
2022/12/01	0	0.00	2	21.00	21.00	-2	1,604	-0.13%
2022/11/30	0	0.00	13	21.00	20.90	-13	1,582	-0.82%
2022/11/29	0	0.00	7	20.80	20.80	-7	1,539	-0.45%
2022/11/25	3	20.60	0.6	20.45	20.50	2.4	1,511	0.16%
2022/11/24	5	20.95	0	0.00	20.90	5	1,495	0.33%
2022/11/17	0	0.00	0	20.80	20.90	0	1,406	0.00%
2022/11/16	0	20.30	0	0.00	20.25	0	1,301	0.00%
2022/11/15	0	20.40	0	0.00	20.40	0	1,288	0.00%
2022/11/14	0	20.80	0	20.65	20.60	0	1,282	0.00%
2022/11/11	0	0.00	0.1	20.25	20.10	-0.1	1,261	-0.01%
2022/11/10	0	19.95	0	20.00	20.05	0	1,280	0.00%
2022/11/09	0	0.00	0.1	19.80	19.90	-0.1	1,292	-0.01%
2022/11/08	0	0.00	0	19.70	19.60	0	1,306	0.00%
2022/11/07	0	0.00	0	19.55	19.50	0	1,323	0.00%
2022/11/01	2	19.00	0	0.00	19.10	2	1,354	0.15%
2022/10/31	0	18.95	0	0.00	18.90	0	1,378	0.00%
2022/10/28	0	18.80	0	0.00	18.70	0	1,396	0.00%
2022/10/27	0	18.95	0.1	19.15	19.05	-0.1	1,416	-0.01%
2022/10/24	0	18.80	0	0.00	18.60	0	1,464	0.00%
2022/10/21	0.1	18.65	0	0.00	18.50	0.1	1,467	0.01%
2022/10/19	2	19.00	0	0.00	19.00	2	1,440	0.14%
2022/10/13	0.5	19.00	0	0.00	18.85	0.5	1,449	0.03%
2022/10/05	0	19.86	0.1	19.80	19.65	-0.1	1,434	-0.01%
2022/09/26	7	20.24	1	20.25	20.10	6	1,419	0.42%
2022/09/23	2	20.90	0	0.00	20.90	2	1,418	0.14%
2022/09/21	1	21.75	0	0.00	21.45	1	1,420	0.07%
2022/09/20	0	0.00	7	21.97	22.10	-7	1,400	-0.50%
2022/09/16	3	21.52	0	0.00	21.50	3	1,355	0.22%
2022/09/15	2	21.53	0	21.40	21.45	2	1,340	0.15%
2022/09/14	0	20.95	0.1	20.88	21.00	-0.1	1,314	0.00%
2022/09/13	0	0.00	5	20.75	20.80	-5	1,309	-0.38%
2022/09/08	0	20.30	0	0.00	20.45	0	1,383	0.00%
2022/09/06	4	20.23	0	0.00	20.15	4	1,478	0.27%
2022/09/05	3	20.35	0	0.00	20.30	3	1,528	0.20%
2022/09/01	2	20.55	0	0.00	20.60	2	1,619	0.12%
2022/08/31	0	20.75	0	0.00	20.85	0	1,637	0.00%
2022/08/30	0	20.75	0	0.00	20.70	0	1,633	0.00%
2022/08/29	0	20.80	0	0.00	20.55	0	1,639	0.00%
2022/08/26	0	0.00	0	21.10	21.00	0	1,634	0.00%
2022/08/25	1	21.00	0	0.00	21.00	1	1,642	0.06%
2022/08/24	0	0.00	0	21.00	20.90	0	1,654	0.00%
2022/08/22	0	20.90	0	0.00	20.75	0	1,666	0.00%
2022/08/19	1	20.85	0	0.00	20.95	1	1,672	0.06%
2022/08/18	1	20.90	0	0.00	20.80	1	1,673	0.06%
2022/08/17	0	0.00	1	21.05	21.05	-1	1,686	-0.06%
2022/08/16	0	0.00	11	20.45	20.50	-11	1,655	-0.67%
2022/08/15	0	20.45	4	20.38	20.40	-4	1,657	-0.24%
2022/08/12	0	20.50	0	20.55	20.45	0	1,643	0.00%
2022/08/11	0	0.00	2	20.15	20.35	-2	1,641	-0.12%
2022/08/10	2	19.90	0	0.00	19.90	2	1,645	0.12%
2022/08/08	0	19.95	3	19.85	19.85	-3	1,753	-0.17%
2022/08/05	0	20.15	0	20.10	20.05	0	1,850	0.00%
2022/08/04	0	19.95	0	0.00	19.95	0	1,937	0.00%
2022/08/03	0	20.40	0	0.00	20.00	0	1,983	0.00%
2022/08/02	0.5	20.40	0	0.00	20.35	0.5	1,979	0.03%
2022/08/01	0	0.00	0	20.70	20.65	0	2,001	0.00%
2022/07/29	0	20.40	2.1	20.35	20.40	-2.1	2,011	-0.10%
2022/07/28	0	0.00	1	20.10	20.10	-1	2,016	-0.05%
2022/07/26	0	0.00	3	20.00	20.00	-3	2,020	-0.15%
2022/07/25	0	19.95	1	20.00	20.00	-0.9	2,032	-0.05%
2022/07/22	0	0.00	20	19.95	19.95	-20	2,047	-0.98%
2022/07/21	1	19.90	16.2	19.95	20.00	-15.1	2,090	-0.72%
2022/07/20	4	20.11	1	19.90	19.85	3	2,098	0.14%
2022/07/19	0	0.00	3	20.05	20.00	-3	2,115	-0.14%
2022/07/18	0	0.00	10	19.70	19.75	-10	2,127	-0.47%
2022/07/15	0	19.75	0	0.00	19.60	0	2,153	0.00%
2022/07/14	0	19.80	1	19.75	19.75	-1	2,173	-0.05%
2022/07/13	0	0.00	0.2	19.40	19.45	-0.2	2,199	-0.01%
2022/07/12	0	0.00	3	19.17	19.20	-3	2,230	-0.13%
2022/07/08	2	19.70	2	19.90	19.80	0	2,395	0.00%
2022/07/07	2	19.30	0	0.00	19.75	2	2,718	0.07%
2022/07/06	0	0.00	0	19.75	19.25	0	2,725	0.00%
2022/07/04	1	19.00	0	0.00	19.15	1	2,793	0.04%
2022/07/01	0.2	19.25	1	19.10	19.05	-0.9	2,819	-0.03%
2022/06/30	1	19.35	3	19.35	19.35	-2	2,815	-0.07%
2022/06/29	0	19.73	0	0.00	19.65	0	2,802	0.00%
2022/06/28	2	19.85	5	19.85	19.90	-3	2,822	-0.11%
2022/06/27	0	0.00	1	19.95	19.95	-1	2,842	-0.04%
2022/06/24	0	19.95	0	0.00	19.85	0	2,838	0.00%
2022/06/22	1	19.45	0	0.00	19.50	1	2,890	0.03%
2022/06/21	0	19.95	0	0.00	19.85	0	2,935	0.00%
2022/06/20	20	19.70	0	0.00	19.30	20	2,944	0.68%
2022/06/13	4	20.55	0	0.00	20.55	4	3,032	0.13%
2022/06/10	0	0.00	3	21.15	21.15	-3	3,022	-0.10%
2022/06/08	0	21.45	0	0.00	21.40	0	3,066	0.00%
2022/06/06	5	21.30	0	0.00	21.30	5	3,153	0.16%
2022/06/02	0	21.35	0	0.00	21.20	0	3,199	0.00%
2022/05/30	0	0.00	0.1	21.40	21.30	-0.1	3,314	0.00%
2022/05/23	3	21.25	0	0.00	21.15	3	3,529	0.09%
2022/05/19	0.1	21.00	0	0.00	21.05	0.1	3,539	0.00%
2022/05/18	7	21.44	0	0.00	21.55	7	3,542	0.20%
2022/05/17	5	21.20	0	0.00	21.20	5	3,552	0.14%
2022/05/12	2	20.78	40	21.19	20.55	-38	3,380	-1.12%
2022/05/11	90	22.00	0	0.00	21.70	90	3,285	2.74%
2022/05/09	1.5	22.60	0	0.00	22.40	1.5	3,239	0.05%
2022/04/29	3	23.30	0	0.00	23.35	3	3,246	0.09%
2022/04/26	10	23.15	0	0.00	23.35	10	3,224	0.31%
2022/04/21	0	0.00	0	23.85	23.60	0	3,232	0.00%
2022/04/20	10	23.45	0	0.00	23.60	10	3,225	0.31%
2022/04/19	0	0.00	0.7	23.35	23.35	-0.7	3,225	-0.02%
2022/04/15	5	23.52	5	23.60	23.35	0	3,323	0.00%
2022/04/14	0.1	24.00	11	23.95	23.90	-10.9	3,280	-0.33%
2022/04/13	32	24.14	29	24.15	24.10	3	3,230	0.09%
2022/04/11	0.1	26.45	1	26.30	26.00	-0.9	2,961	-0.03%
2022/04/08	12	26.68	0	0.00	26.60	12	2,974	0.40%
2022/04/07	1	27.45	0	0.00	26.85	1	2,972	0.03%
2022/03/31	0	0.00	1	27.95	28.00	-1	3,179	-0.03%
2022/03/29	0	0.00	10	27.70	27.75	-10	3,266	-0.31%
2022/03/28	1	27.55	0	0.00	27.70	1	3,292	0.03%
2022/03/24	0	28.08	0	0.00	28.25	0	3,569	0.00%
2022/03/23	0	0.00	1	28.10	28.00	-1	3,550	-0.03%
2022/03/22	4	27.85	0	0.00	28.05	4	3,544	0.11%
2022/03/21	0	28.18	0	0.00	27.90	0	3,517	0.00%
2022/03/18	21	28.00	1	28.20	27.85	20	3,532	0.57%
2022/03/17	0	27.65	1	27.50	27.70	-1	3,494	-0.03%
2022/03/16	2	27.40	3	27.25	27.05	-1	3,448	-0.03%
2022/03/11	0	0.00	8	27.18	27.15	-8	3,384	-0.24%
2022/03/10	0	0.00	20	27.20	27.15	-20	3,385	-0.59%
2022/03/09	0	0.00	1.1	26.68	27.00	-1.1	3,369	-0.03%
2022/03/08	1	26.20	0	0.00	26.30	1	3,351	0.03%
2022/03/07	1	26.40	0	0.00	26.45	1	3,332	0.03%
2022/03/03	1	27.15	0.1	27.10	26.95	0.9	3,327	0.03%
2022/03/02	3	26.83	0	0.00	26.80	3	3,330	0.09%
2022/03/01	0	0.00	34.1	26.84	27.10	-34.1	3,312	-1.03%
2022/02/24	3.1	25.22	0	0.00	25.25	3.1	3,158	0.10%
2022/02/22	5	25.80	0	0.00	25.60	5	3,233	0.15%
2022/02/21	0	0.00	0.1	26.10	26.15	-0.1	3,285	0.00%
2022/02/16	0	0.00	8	25.60	25.75	-8	4,366	-0.18%
2022/02/15	1	25.30	0	0.00	25.30	1	4,378	0.02%
2022/02/08	0	0.00	0.1	25.55	25.55	-0.1	4,470	0.00%
2022/01/25	0.1	24.65	0	0.00	24.50	0.1	4,553	0.00%
2022/01/24	20	25.00	0	0.00	24.90	20	4,576	0.44%
2022/01/21	0.1	25.40	23	25.40	25.05	-22.9	4,585	-0.50%
2022/01/17	1	25.60	0	0.00	25.70	1	4,967	0.02%
2022/01/14	0.1	25.80	5	25.85	25.65	-4.9	4,956	-0.10%
2022/01/12	0	0.00	1	26.25	26.25	-1	4,900	-0.02%
2022/01/11	15.1	26.22	2	26.15	26.10	13.1	4,887	0.27%
2022/01/07	0	0.00	61	27.71	27.40	-61	4,739	-1.29%
2022/01/06	12	27.35	0	0.00	27.40	12	4,712	0.25%
2022/01/05	101	27.30	0	0.00	27.35	101	4,695	2.15%	大買/鉅額交易
2022/01/04	0.2	27.60	26	27.63	27.45	-25.8	4,670	-0.55%
2022/01/03	10	28.10	1	28.30	27.80	9	4,644	0.19%
2021/12/30	5	28.30	1	28.25	28.20	4	4,595	0.09%
2021/12/29	51	28.23	5	28.23	28.25	46	4,561	1.01%
2021/12/28	0	0.00	1	27.85	27.60	-1	4,427	-0.02%
2021/12/27	0	0.00	3	27.60	27.70	-3	4,414	-0.07%
2021/12/24	0	0.00	1	27.65	27.50	-1	4,348	-0.02%
2021/12/23	0	0.00	1	27.55	27.55	-1	4,297	-0.02%
2021/12/21	2	27.23	0	0.00	27.25	2	4,222	0.05%
2021/12/20	6	27.74	12	27.56	27.60	-6	4,084	-0.15%
2021/12/17	0	0.00	1	27.00	26.85	-1	3,884	-0.03%
2021/12/16	0	0.00	2	27.00	26.90	-2	3,852	-0.05%
2021/12/14	0	0.00	2	26.65	26.65	-2	3,844	-0.05%
2021/12/13	3	27.27	10	27.26	27.15	-7	3,803	-0.18%
2021/12/08	105	26.35	2	26.50	26.50	103	3,692	2.79%	大買/鉅額交易
2021/12/06	1	25.60	0	0.00	25.85	1	3,641	0.03%
2021/12/01	0	0.00	0.3	25.95	25.70	-0.3	3,609	-0.01%
2021/11/30	0	0.00	1	26.00	25.60	-1	3,594	-0.03%
2021/11/29	0	0.00	2	25.70	25.70	-2	3,555	-0.06%
2021/11/26	1	26.30	0	0.00	26.30	1	3,520	0.03%
2021/11/25	0	0.00	1	26.70	26.70	-1	3,501	-0.03%
2021/11/22	0	0.00	1.1	26.48	26.75	-1.1	3,487	-0.03%
2021/11/17	0	0.00	1	26.60	26.45	-1	3,379	-0.03%
2021/11/16	9	27.02	1	27.00	26.80	8	3,302	0.24%
2021/11/15	20	29.39	22	29.32	28.45	-2	3,102	-0.06%
2021/11/12	0	0.00	3.1	27.00	27.00	-3.1	2,383	-0.13%
2021/11/09	2.1	24.55	5	24.60	24.65	-2.9	2,650	-0.11%
2021/11/04	5	24.45	10	24.55	24.45	-5	2,660	-0.19%
2021/11/03	0	0.00	0.3	24.19	24.55	-0.3	2,653	-0.01%
2021/11/02	0	0.00	14	24.13	24.10	-14	2,644	-0.53%
2021/11/01	2	24.15	0	0.00	24.15	2	2,584	0.08%
2021/10/29	1	24.25	0	0.00	24.00	1	2,579	0.04%
2021/10/28	9	24.70	0	0.00	24.30	9	2,545	0.35%
2021/10/27	4	24.65	7	24.60	24.40	-3	2,544	-0.12%
2021/10/26	14	25.01	8.4	24.84	24.55	5.6	2,506	0.22%
2021/10/25	6	23.91	4	24.63	25.00	2	2,326	0.09%
2021/10/20	1	23.35	0	0.00	23.20	1	2,304	0.04%
2021/10/19	0	0.00	2	23.25	23.30	-2	2,425	-0.08%
2021/10/18	0	0.00	1	23.20	23.10	-1	2,456	-0.04%
2021/10/15	2	22.75	2	22.80	22.80	0	2,484	0.00%
2021/10/13	2	22.40	9	22.47	22.55	-7	2,536	-0.28%
2021/10/05	1	22.65	0	0.00	22.65	1	2,699	0.04%
2021/10/04	3	22.83	0	0.00	22.55	3	2,724	0.11%
2021/10/01	6	23.10	0	0.00	22.95	6	2,764	0.22%
2021/09/29	3	23.33	0	0.00	23.25	3	2,932	0.10%
2021/09/28	2	23.50	0	0.00	23.60	2	2,976	0.07%
2021/09/27	0	0.00	1	23.80	23.80	-1	3,134	-0.03%
2021/09/24	1	23.35	0	0.00	23.30	1	3,253	0.03%
2021/09/22	6	23.17	0	0.00	23.05	6	3,379	0.18%
2021/09/17	4	23.76	0	0.00	23.60	4	3,591	0.11%
2021/09/16	4	24.03	0	0.00	24.00	4	3,778	0.11%
2021/09/14	0	0.00	1.4	23.81	23.85	-1.4	3,865	-0.04%
2021/09/13	0	0.00	4	23.80	23.75	-4	3,901	-0.10%
2021/09/09	2	23.30	0	0.00	23.20	2	3,960	0.05%
2021/09/07	2	23.20	1	23.55	23.60	1	4,051	0.02%
2021/09/06	1	23.25	0	0.00	23.25	1	4,053	0.02%
2021/09/03	1	23.40	0	0.00	23.50	1	4,054	0.02%
2021/09/02	0.4	23.05	0	0.00	23.00	0.4	4,044	0.01%
2021/09/01	1	23.30	8	23.49	23.45	-7	4,063	-0.17%
2021/08/30	4	23.10	0	0.00	23.25	4	4,112	0.10%
2021/08/27	0	0.00	1	23.10	23.40	-1	4,154	-0.02%
2021/08/25	5	22.70	0	23.15	22.80	5	4,340	0.12%
2021/08/24	0	0.00	5	22.70	22.70	-5	4,773	-0.10%
2021/08/20	1	22.45	0	0.00	22.40	1	4,957	0.02%
2021/08/19	1	22.90	0	0.00	22.45	1	4,956	0.02%
2021/08/18	10	23.15	12.3	22.38	23.30	-2.3	4,944	-0.05%
2021/08/16	14	22.70	0.8	23.00	22.75	13.2	4,960	0.27%
2021/08/13	8.1	23.87	2	23.65	23.70	6.1	4,889	0.12%
2021/08/12	1	25.30	0	0.00	25.20	1	4,742	0.02%
2021/08/11	1.3	25.57	5	25.58	25.30	-3.7	4,796	-0.08%
2021/08/10	0	0.00	5	26.14	26.10	-5	4,822	-0.10%
2021/08/09	0	0.00	12	26.60	26.40	-12	4,927	-0.24%
2021/08/04	0	0.00	1	27.05	27.00	-1	5,446	-0.02%
2021/08/03	1	26.85	0	0.00	26.90	1	5,587	0.02%
2021/08/02	1	26.40	0	0.00	26.75	1	5,642	0.02%
2021/07/30	2	26.73	2	27.00	26.80	0	5,714	0.00%
2021/07/28	1	26.30	2	26.68	26.40	-1	5,891	-0.02%
2021/07/27	1	26.75	0	0.00	26.75	1	6,039	0.02%
2021/07/26	1	27.00	0	0.00	27.15	1	6,121	0.02%
2021/07/23	1	27.30	6	27.02	27.25	-5	6,201	-0.08%
2021/07/22	0	0.00	7	26.21	26.10	-7	6,194	-0.11%
2021/07/21	0.1	25.80	2	25.55	25.65	-1.9	6,281	-0.03%
2021/07/20	2.2	26.29	1	26.35	26.15	1.2	6,343	0.02%
2021/07/16	1	26.95	0	0.00	26.90	1	6,793	0.01%
2021/07/15	0	0.00	8	26.71	27.15	-8	6,934	-0.12%
2021/07/14	0	0.00	0	26.30	26.30	0	7,418	0.00%
2021/07/13	2	26.30	0	0.00	26.40	2	7,633	0.03%
2021/07/12	1	26.60	0	0.00	26.55	1	7,685	0.01%
2021/07/09	0.2	26.75	1	26.75	26.75	-0.8	7,888	-0.01%
2021/07/08	0	0.00	11	27.05	27.00	-11	7,973	-0.14%
2021/07/07	1	27.25	2	27.40	27.15	-1	8,035	-0.01%
2021/07/05	1	27.35	6	27.48	27.30	-5	8,248	-0.06%
2021/07/02	2	27.30	4	27.99	27.40	-2	8,289	-0.02%
2021/07/01	13	27.57	0	0.00	27.20	13	8,232	0.16%
2021/06/30	13	26.81	0	0.00	26.85	13	8,230	0.16%
2021/06/28	0	0.00	21	27.31	27.35	-21	8,191	-0.26%
2021/06/25	7	26.68	11	26.67	26.60	-4	8,008	-0.05%
2021/06/24	4	25.79	1	26.05	25.90	3	7,837	0.04%
2021/06/22	2	25.25	1	25.20	24.95	1	7,799	0.01%
2021/06/21	4.3	24.78	3	24.88	24.55	1.3	7,785	0.02%
2021/06/15	2	25.35	0	0.00	25.40	2	7,827	0.03%
2021/06/10	5	25.65	0	0.00	25.65	5	7,869	0.06%
2021/06/07	3	25.67	1	26.10	25.70	2	7,940	0.03%
2021/06/04	3	26.43	4	26.35	26.30	-1	7,903	-0.01%
2021/06/03	13	26.59	1	26.75	26.60	12	7,892	0.15%
2021/06/02	28	26.53	33	26.04	26.65	-5	7,854	-0.06%
2021/06/01	18	26.79	9	27.09	26.25	9	7,845	0.11%
2021/05/31	3	26.98	2	25.53	27.20	1	7,429	0.01%
2021/05/28	1	24.90	3	24.98	24.90	-2	7,279	-0.03%
2021/05/26	3	24.35	0	0.00	24.80	3	7,378	0.04%
2021/05/25	4	24.70	0	24.80	24.60	4	7,398	0.05%
2021/05/24	0	0.00	2	24.20	24.30	-2	7,485	-0.03%
2021/05/20	0	0.00	1	23.85	23.75	-1	7,710	-0.01%
2021/05/19	1.1	24.37	2	23.95	24.20	-0.9	7,722	-0.01%
2021/05/18	0	23.40	5	23.40	23.50	-5	7,790	-0.06%
2021/05/17	0	0.00	11	22.48	22.45	-11	7,820	-0.14%
2021/05/14	6	23.91	7	23.35	23.85	-1	7,719	-0.01%
2021/05/13	1	24.15	3	24.23	23.95	-2	7,591	-0.03%
2021/05/12	3	27.52	3	26.43	25.40	0	7,447	0.00%
2021/05/11	3	29.02	5	28.10	28.20	-2	7,199	-0.03%
2021/05/10	1	29.65	4	29.60	29.65	-3	7,058	-0.04%
2021/05/07	6	29.12	10	28.75	29.20	-4	7,022	-0.06%
2021/05/06	28	29.69	0	0.00	29.25	28	6,948	0.40%
2021/05/05	0	0.00	2	29.05	28.85	-2	6,810	-0.03%
2021/05/04	8	28.49	36	29.27	28.45	-28	6,730	-0.42%
2021/05/03	4	29.68	5	29.95	29.40	-1	6,560	-0.02%
2021/04/29	3	30.18	0	0.00	30.35	3	6,462	0.05%
2021/04/28	3	30.55	10	30.75	30.55	-7	6,347	-0.11%
2021/04/27	5	30.40	0	0.00	30.35	5	6,304	0.08%
2021/04/23	41	30.68	104	30.90	31.00	-63	6,162	-1.02%	大賣/
2021/04/22	59	31.96	18	32.47	30.85	41	6,064	0.68%
2021/04/21	2	31.13	58	31.45	31.60	-56	5,742	-0.98%
2021/04/20	51	31.37	32.1	31.53	31.30	18.9	5,590	0.34%
2021/04/19	25	30.30	9.8	30.10	30.50	15.2	5,129	0.30%
2021/04/16	18	28.99	6	29.09	29.00	12	4,918	0.24%
2021/04/15	11	28.99	1	29.30	29.00	10	4,857	0.21%
2021/04/14	1	27.60	7	27.80	27.95	-6	4,665	-0.13%
2021/04/13	10	28.10	8	28.23	27.90	2	4,745	0.04%
2021/04/12	28	28.86	38.1	28.79	28.60	-10.1	4,710	-0.21%
2021/04/09	2	27.25	7	27.59	27.40	-5	4,484	-0.11%
2021/04/08	0	0.00	9	27.76	27.80	-9	4,667	-0.19%
2021/04/07	3	27.60	0	0.00	27.55	3	4,676	0.06%
2021/04/06	15	27.00	0	0.00	27.15	15	4,616	0.32%
2021/04/01	3	26.55	6	26.58	26.50	-3	4,535	-0.07%
2021/03/31	0.1	26.30	5	26.44	26.45	-4.9	4,523	-0.11%
2021/03/29	1	26.25	3	26.13	26.15	-2	4,560	-0.04%
2021/03/26	0	0.00	1	26.10	25.85	-1	4,652	-0.02%
2021/03/25	0	0.00	2	25.63	25.50	-2	4,813	-0.04%
2021/03/24	2	25.80	0	0.00	25.85	2	4,837	0.04%
2021/03/23	3	26.35	14	26.07	26.20	-11	4,866	-0.23%
2021/03/22	8	25.58	7.3	25.92	26.20	0.7	4,855	0.01%
2021/03/19	10	25.45	0	0.00	25.60	10	4,806	0.21%
2021/03/17	2	25.80	0	0.00	25.90	2	4,877	0.04%
2021/03/15	0	0.00	2	26.10	26.10	-2	4,923	-0.04%
2021/03/12	6	26.18	1	26.55	26.20	5	4,963	0.10%
2021/03/11	6	26.69	6	26.69	26.45	0	5,104	0.00%
2021/03/10	2.4	26.69	11	26.78	26.85	-8.6	5,109	-0.17%
2021/03/09	0	0.00	18	26.65	26.85	-18	5,157	-0.35%
2021/03/08	10	26.52	4.1	26.45	26.45	5.9	5,159	0.11%
2021/03/05	17	26.50	18	26.51	26.40	-1	5,187	-0.02%
2021/03/04	24	26.40	1	26.25	26.25	23	5,162	0.45%
2021/03/03	0	0.00	2	26.40	26.30	-2	5,179	-0.04%
2021/03/02	6	26.51	1	26.65	26.00	5	5,244	0.10%
2021/02/26	0	0.00	2	26.30	26.40	-2	5,353	-0.04%
2021/02/25	4	26.44	8	26.42	26.35	-4	5,335	-0.07%
2021/02/24	4.6	26.33	11.1	26.68	26.10	-6.5	5,359	-0.12%
2021/02/23	8.1	26.42	18	26.61	27.15	-10	5,300	-0.19%
2021/02/22	3	25.88	9	25.95	25.70	-6	5,112	-0.12%
2021/02/19	1	25.45	7	25.56	25.50	-6	5,208	-0.12%
2021/02/18	0.1	25.80	23	25.55	25.50	-23	5,250	-0.44%
2021/02/17	2	24.80	2	24.90	24.85	0	5,232	0.00%
2021/02/05	0	0.00	4	23.98	23.85	-4	5,229	-0.08%
2021/02/04	1	23.80	1	23.80	23.80	0	5,700	0.00%
2021/01/28	1	23.65	0	0.00	23.65	1	6,129	0.02%
2021/01/27	0	0.00	0	23.40	23.45	0	6,114	0.00%
2021/01/26	0	0.00	5	23.44	23.40	-5	6,142	-0.08%
2021/01/25	4	23.45	0	0.00	23.45	4	6,134	0.07%
2021/01/22	2	22.83	0.4	22.90	22.95	1.6	6,122	0.03%
2021/01/20	1	23.00	0	0.00	22.75	1	6,077	0.02%
2021/01/18	6	23.63	16	23.13	23.30	-10	6,016	-0.17%
2021/01/15	0	0.00	16	23.54	23.50	-16	5,988	-0.27%
2021/01/12	3	24.03	1.2	24.48	24.30	1.8	5,919	0.03%
2021/01/08	3	23.98	1.3	23.95	23.75	1.7	5,828	0.03%
2021/01/07	4.2	24.18	4	24.14	24.20	0.2	5,804	0.00%
2021/01/06	58	24.75	81	23.57	23.75	-23	5,766	-0.40%
2021/01/05	60	25.10	55	24.90	24.90	5	5,570	0.09%
2021/01/04	36	25.48	35	25.50	25.50	1	5,485	0.02%
2020/12/31	132	25.89	146	25.94	25.90	-14	5,408	-0.26%	大買/大賣/
2020/12/30	23	24.95	31	25.34	25.40	-8	5,182	-0.15%
2020/12/29	43	24.68	44	24.80	24.80	-1	5,092	-0.02%
2020/12/28	27	24.75	24	24.99	25.00	3	5,049	0.06%
2020/12/25	32	24.87	46	24.80	24.80	-14	5,003	-0.28%
2020/12/24	26	24.90	30	24.94	24.85	-4	4,977	-0.08%
2020/12/23	14	24.05	9	24.15	24.15	5	4,901	0.10%
2020/12/22	21	24.54	10	24.80	23.90	11	4,867	0.23%
2020/12/21	56	24.69	62	25.13	25.15	-6	4,813	-0.12%
2020/12/18	24	24.48	33	24.34	24.50	-9	4,674	-0.19%
2020/12/15	22	23.90	25	24.11	23.85	-3	4,658	-0.06%
2020/12/14	3	24.00	2	24.05	24.15	1	4,629	0.02%
2020/12/11	41	23.62	37	23.76	23.65	4	4,590	0.09%
2020/12/10	20	24.39	12	23.96	24.05	8	4,510	0.18%
2020/12/09	8	24.08	43	24.00	24.10	-35	4,488	-0.78%
2020/12/08	5	24.18	1	24.35	24.25	4	4,516	0.09%
2020/12/07	70	24.58	60.1	24.68	24.35	9.9	4,496	0.22%
2020/12/04	4	23.59	3	23.55	23.55	1	4,339	0.02%
2020/12/03	2	23.63	17.1	23.42	23.50	-15.1	4,314	-0.35%
2020/12/02	25	23.32	12	23.35	23.35	13	4,328	0.30%
2020/12/01	11.2	23.03	9	23.12	23.40	2.2	4,320	0.05%
2020/11/30	15.7	23.44	5	23.32	23.20	10.7	4,324	0.25%
2020/11/27	2	22.93	0	0.00	23.15	2	4,226	0.05%
2020/11/26	31	23.01	7	23.00	23.15	24	4,204	0.57%
2020/11/25	17	22.59	17	22.81	22.75	0	4,216	0.00%
2020/11/24	16	22.23	10	22.10	21.85	6	4,111	0.15%
2020/11/23	6	22.28	11	22.20	22.20	-5	4,054	-0.12%
2020/11/20	24	22.01	0	0.00	22.15	24	3,996	0.60%
2020/11/19	43	21.77	18	21.74	21.70	25	3,912	0.64%
2020/11/18	44.1	21.80	30	21.73	21.80	14.1	3,888	0.36%
2020/11/17	6.2	21.99	7	21.78	22.40	-0.9	3,741	-0.02%
2020/11/16	4	21.95	8	22.18	21.90	-4	3,678	-0.11%
2020/11/13	3	21.98	2	21.95	22.00	1	3,583	0.03%
2020/11/12	32	23.03	45	22.52	22.20	-13	3,502	-0.37%
2020/11/11	9	21.94	42	21.54	22.35	-33	3,055	-1.08%
2020/11/10	0	0.00	1	20.30	20.35	-1	2,650	-0.04%
2020/11/05	5	20.10	0	0.00	20.05	5	2,602	0.19%
2020/10/22	2	19.60	0	0.00	19.50	2	2,660	0.08%
2020/10/20	0	0.00	1	19.60	19.55	-1	2,731	-0.04%
2020/10/19	1	19.70	0	0.00	19.70	1	2,756	0.04%
2020/10/13	0	0.00	1	19.80	19.90	-1	2,814	-0.04%
2020/10/07	3	20.45	0	0.00	20.50	3	2,848	0.11%
2020/10/06	5	20.00	0	0.00	20.20	5	2,813	0.18%
2020/10/05	2	19.75	0	0.00	19.80	2	2,835	0.07%
2020/09/30	1	19.60	0	0.00	19.60	1	2,870	0.03%
2020/09/29	2	19.45	0	0.00	19.35	2	2,891	0.07%
2020/09/28	6	19.31	0	0.00	19.25	6	2,913	0.21%
2020/09/25	1	18.95	0	0.00	19.15	1	2,955	0.03%
2020/09/24	5	19.10	8	19.10	19.00	-3	2,949	-0.10%
2020/09/23	4	19.85	0	0.00	19.75	4	2,898	0.14%
2020/09/22	4	20.15	0	0.00	20.10	4	2,857	0.14%
2020/09/21	0	0.00	1	20.65	20.65	-1	2,839	-0.04%
2020/09/18	2	20.45	1	20.55	20.75	1	2,835	0.04%
2020/09/16	0	0.00	5	20.30	20.25	-5	2,772	-0.18%
2020/09/15	5	20.25	0	0.00	20.30	5	2,797	0.18%
2020/09/14	1	20.45	0	0.00	20.25	1	2,849	0.04%
2020/09/11	1	21.10	5	20.95	20.60	-4	2,839	-0.14%
2020/09/10	4	20.63	0	0.00	20.75	4	2,802	0.14%
2020/09/08	3	20.95	0	0.00	20.75	3	2,772	0.11%
2020/09/07	6	21.10	6	20.94	20.90	0	2,849	0.00%
2020/09/04	0	0.00	168	20.32	20.50	-168	2,833	-5.93%	大賣/鉅額交易
2020/09/03	175	20.78	0	0.00	20.75	175	2,872	6.09%	大買/鉅額交易
2020/09/02	6	20.43	0	0.00	20.40	6	2,850	0.21%
2020/08/31	10	20.73	5	20.75	20.60	5	3,093	0.16%
2020/08/27	0	0.00	1	20.30	20.10	-1	3,165	-0.03%
2020/08/24	0	0.00	2.3	19.99	19.95	-2.3	3,251	-0.07%
2020/08/20	3	19.28	0	0.00	19.35	3	3,301	0.09%
2020/08/18	1	20.15	5	19.80	20.15	-4	3,334	-0.12%
2020/08/17	2	20.23	2	20.20	20.25	0	3,357	0.00%
2020/08/14	3	19.68	0	0.00	19.70	3	3,370	0.09%
2020/08/13	0	0.00	1	19.20	19.25	-1	3,372	-0.03%
2020/08/04	1	19.10	0	0.00	19.15	1	3,611	0.03%
2020/07/31	0	0.00	10	18.55	18.50	-10	3,648	-0.27%
2020/07/30	1	18.40	0.1	18.40	18.40	0.9	3,682	0.02%
2020/07/29	20	18.30	30	18.42	18.35	-10	3,711	-0.27%
2020/07/28	10	18.50	12	18.50	18.35	-2	3,745	-0.05%
2020/07/27	49	19.04	30	19.05	18.80	19	3,802	0.50%
2020/07/24	3	19.50	0	0.00	19.50	3	3,857	0.08%
2020/07/23	6	20.03	1	20.25	20.00	5	3,961	0.13%
2020/07/22	0	0.00	10	19.85	19.90	-10	4,021	-0.25%
2020/07/21	0	0.00	14	19.74	19.70	-14	4,052	-0.35%
2020/07/17	0	0.00	10	20.10	20.05	-10	4,050	-0.25%
2020/07/15	0	0.00	4	19.90	19.95	-4	4,159	-0.10%
2020/07/14	10	19.95	20	20.10	19.95	-10	4,244	-0.24%
2020/07/13	11	20.07	0	0.00	20.05	11	4,298	0.26%
2020/07/10	10	20.05	0	0.00	20.00	10	4,372	0.23%
2020/07/09	1	20.35	0	0.00	20.30	1	4,386	0.02%
2020/07/08	0	0.00	0.5	20.45	20.60	-0.5	4,415	-0.01%
2020/07/07	1	20.60	0	0.00	20.40	1	4,432	0.02%
2020/07/03	0	0.00	34	20.40	20.40	-34	4,600	-0.74%
2020/07/02	5	20.55	5	20.40	20.45	0	4,675	0.00%
2020/07/01	1	20.25	5	20.30	20.35	-4	4,739	-0.08%
2020/06/30	12	20.15	2	20.25	20.15	10	4,778	0.21%
2020/06/29	0	0.00	1	20.05	20.20	-1	4,837	-0.02%
2020/06/24	1	20.30	0	0.00	20.30	1	4,965	0.02%
2020/06/19	0	0.00	10	20.75	20.75	-10	5,313	-0.19%
2020/06/18	0	0.00	1	20.60	20.60	-1	5,439	-0.02%
2020/06/17	10	20.25	0	0.00	20.70	10	5,517	0.18%
2020/06/15	1	19.95	8	20.10	20.00	-7	5,660	-0.12%
2020/06/12	22	19.87	2	19.90	19.95	20	5,675	0.35%
2020/06/11	11	20.93	10	20.35	20.35	1	5,656	0.02%
2020/06/10	4	20.86	0	0.00	20.80	4	5,643	0.07%
2020/06/09	0	0.00	3	21.30	21.20	-3	5,684	-0.05%
2020/06/05	2	21.95	31	21.89	22.05	-29	5,566	-0.52%
2020/06/04	3	21.55	25	21.40	21.50	-22	5,495	-0.40%
2020/06/03	0	0.00	22	21.12	21.35	-22	5,445	-0.40%
2020/06/02	2	20.55	0	0.00	20.50	2	5,285	0.04%
2020/06/01	3	20.25	1	20.30	20.30	2	5,257	0.04%
2020/05/29	50	20.15	0	0.00	20.15	50	5,235	0.95%
2020/05/28	3	20.40	0	0.00	20.25	3	5,235	0.06%
2020/05/27	22	20.44	0	0.00	20.30	22	5,247	0.42%
2020/05/26	0	0.00	51	20.35	20.40	-51	5,341	-0.95%
2020/05/25	1	19.90	0	0.00	20.05	1	5,324	0.02%
2020/05/22	1	19.90	0	0.00	19.90	1	5,317	0.02%
2020/05/21	8	20.34	2	20.43	20.30	6	5,294	0.11%
2020/05/20	5	19.91	1	20.05	19.90	4	5,335	0.07%
2020/05/19	2	20.15	6	20.10	20.10	-4	5,362	-0.07%
2020/05/18	1	20.05	0	0.00	19.90	1	5,376	0.02%
2020/05/15	0	0.00	1	19.85	19.90	-1	5,451	-0.02%
2020/05/14	1	20.05	0	0.00	19.90	1	5,659	0.02%
2020/05/13	13	20.29	10	20.40	20.45	3	5,717	0.05%
2020/05/12	4.1	20.67	3	20.80	20.65	1.1	6,075	0.02%
2020/05/11	6	21.34	8	21.33	21.30	-2	6,023	-0.03%
2020/05/08	4	21.06	2	21.10	21.00	2	6,010	0.03%
2020/05/06	11	20.93	1	21.20	20.65	10	5,996	0.17%
2020/05/05	9	20.51	0	0.00	20.55	9	5,946	0.15%
2020/05/04	10	20.53	0	0.00	20.50	10	5,924	0.17%
2020/04/30	5	21.32	3	21.28	21.10	2	5,924	0.03%
2020/04/29	7	21.46	1	21.40	21.25	6	5,843	0.10%
2020/04/28	12	21.09	14	21.02	21.25	-2	5,805	-0.03%
2020/04/23	10	19.48	1	19.40	19.55	9	5,542	0.16%
2020/04/22	0	0.00	1	19.30	19.30	-1	5,515	-0.02%
2020/04/21	3	19.58	10	19.55	19.35	-7	5,495	-0.13%
2020/04/20	1	20.40	0	0.00	20.35	1	5,398	0.02%
2020/04/17	24	20.18	30	20.40	20.30	-6	5,343	-0.11%
2020/04/16	2	20.05	0	0.00	20.00	2	5,251	0.04%
2020/04/15	1	20.70	2.3	20.62	20.35	-1.3	5,220	-0.02%
2020/04/14	1	20.70	0	0.00	20.60	1	5,183	0.02%
2020/04/13	4	20.80	4	20.53	20.45	0	5,146	0.00%
2020/04/10	0	0.00	1	20.40	20.45	-1	5,104	-0.02%
2020/04/09	14	20.57	0	0.00	20.50	14	5,094	0.27%
2020/04/08	52	19.94	0	0.00	19.90	52	5,005	1.04%
2020/04/07	6	18.85	5	18.85	18.95	1	4,891	0.02%
2020/04/06	27.2	18.69	20	18.58	18.65	7.2	4,803	0.15%
2020/04/01	3	19.30	27	19.52	19.25	-24	4,724	-0.51%
2020/03/31	10	19.15	10	19.25	19.40	0	4,670	0.00%
2020/03/30	1	19.30	2	19.43	19.40	-1	4,595	-0.02%
2020/03/27	1	18.85	1	19.10	19.85	0	4,463	0.00%
2020/03/26	3	18.28	3.1	18.34	18.05	-0.1	4,280	0.00%
2020/03/24	4	18.20	7	18.21	18.10	-3	4,116	-0.07%
2020/03/23	0	0.00	1	18.75	18.75	-1	3,945	-0.03%
2020/03/20	1	20.70	0.3	20.80	20.80	0.7	3,850	0.02%
2020/03/19	0	0.00	4	19.96	19.25	-4	3,772	-0.11%
2020/03/18	1.5	21.35	1.1	21.42	21.15	0.4	3,652	0.01%
2020/03/17	1	20.90	14	21.64	21.20	-13	3,617	-0.36%
2020/03/16	8	22.36	5	22.60	22.10	3	3,529	0.09%
2020/03/13	4	22.43	16	22.49	22.80	-12	3,501	-0.34%
2020/03/12	10	24.35	19	24.84	24.35	-9	3,375	-0.27%
2020/03/11	1	25.75	5	25.80	25.60	-4	3,294	-0.12%
2020/03/10	7	25.45	0	0.00	25.60	7	3,275	0.21%
2020/03/09	2	26.08	0	0.00	26.00	2	3,213	0.06%
2020/03/06	15	26.79	0.1	26.90	26.80	14.9	3,165	0.47%
2020/03/04	4	26.78	13	26.48	26.50	-9	3,135	-0.29%
2020/03/03	5	26.80	5	27.05	26.80	0	3,112	0.00%
2020/03/02	3	26.92	2	27.00	26.80	1	3,106	0.03%
2020/02/27	2	26.95	6	27.05	27.10	-4	3,075	-0.13%
2020/02/26	0	0.00	15	26.52	26.60	-15	2,931	-0.51%
2020/02/25	1	25.80	0	0.00	26.35	1	2,905	0.03%
2020/02/24	5	26.45	15	26.48	26.50	-10	2,896	-0.35%
2020/02/21	2	26.75	3	26.68	26.70	-1	2,894	-0.03%
2020/02/20	0	0.00	7	26.45	26.35	-7	2,808	-0.25%
2020/02/19	28	26.18	19	26.18	26.20	9	2,774	0.32%
2020/02/18	14	25.84	18	25.95	26.20	-4	2,777	-0.14%
2020/02/17	42	25.98	16	25.96	25.75	26	2,729	0.95%
2020/02/14	10	27.02	9	27.22	26.95	1	2,527	0.04%
2020/02/13	62.5	26.77	48	26.86	27.00	14.5	2,429	0.60%
2020/02/11	2	29.20	20	29.25	29.20	-18	2,033	-0.89%
2020/02/10	20	29.10	10.1	29.10	29.00	9.9	2,029	0.49%
2020/02/07	5	29.85	0	0.00	29.75	5	1,996	0.25%
2020/02/06	7	30.06	2	30.25	30.15	5	1,965	0.25%
2020/02/05	2	29.95	0	0.00	30.10	2	1,967	0.10%
2020/02/04	0	0.00	4	30.25	30.10	-4	1,954	-0.20%
2020/02/03	1	29.20	1	30.20	30.20	0	1,940	0.00%
2020/01/30	3	30.15	8	30.23	30.00	-5	1,871	-0.27%
2020/01/20	0	0.00	3	31.87	31.75	-3	1,797	-0.17%
2020/01/16	1	31.50	0	0.00	31.50	1	1,790	0.06%
2020/01/14	5	31.65	1	31.65	31.65	4	1,813	0.22%
2020/01/10	2	31.30	0	0.00	31.30	2	1,828	0.11%
2020/01/08	5	31.74	1	31.95	31.55	4	1,839	0.22%
2020/01/07	1	31.70	2	32.18	32.05	-1	1,859	-0.05%
2020/01/03	1	31.90	0	0.00	31.70	1	1,850	0.05%
2020/01/02	3	31.90	5	31.75	31.85	-2	1,830	-0.11%
2019/12/31	2	31.40	1	31.30	31.40	1	1,802	0.06%
2019/12/30	1	30.95	0	0.00	30.95	1	1,773	0.06%
2019/12/25	1	30.95	1	30.95	31.00	0	1,793	0.00%
2019/12/23	5	31.00	0	0.00	31.05	5	1,842	0.27%
2019/12/20	1	30.65	1	30.70	30.75	0	1,836	0.00%
2019/12/19	15	30.70	0	0.00	30.75	15	1,819	0.82%
2019/12/16	0	0.00	1.7	30.89	30.95	-1.7	1,776	-0.10%
2019/12/12	0	0.00	1	30.90	30.65	-1	1,764	-0.06%
2019/12/11	2.1	30.80	1	30.75	30.65	1.1	1,772	0.06%
2019/12/09	1	30.95	3	31.20	31.10	-2	1,778	-0.11%
2019/12/05	2.2	30.43	0	0.00	30.50	2.2	1,807	0.12%
2019/12/03	0	0.00	5	30.50	30.55	-5	1,860	-0.27%
2019/12/02	1	30.50	0	0.00	30.35	1	1,868	0.05%
2019/11/27	1	30.60	0	0.00	30.55	1	1,927	0.05%
2019/11/25	1	30.75	6.3	30.47	30.70	-5.3	2,127	-0.25%
2019/11/21	0	0.00	5	30.10	30.10	-5	2,328	-0.21%
2019/11/19	4	30.31	1	30.50	30.40	3	2,419	0.12%
2019/11/18	2	30.30	1	30.75	30.75	1	2,531	0.04%
2019/11/15	6	30.39	0	0.00	30.45	6	2,541	0.24%
2019/11/14	3	30.45	3	30.50	30.45	0	2,555	0.00%
2019/11/13	4	31.19	1	31.10	31.10	3	2,582	0.12%
2019/11/12	3.1	31.69	0	0.00	31.65	3.1	2,665	0.12%
2019/11/11	8	32.11	1	31.95	31.95	7	2,830	0.25%
2019/11/08	0	0.00	6	32.40	32.25	-6	2,845	-0.21%
2019/10/31	0.2	32.75	1	32.70	32.75	-0.8	3,000	-0.03%
2019/10/30	0	0.00	1	32.45	32.50	-1	3,019	-0.03%
2019/10/29	0.2	32.45	0	0.00	32.35	0.2	3,069	0.01%
2019/10/23	0	0.00	11	32.74	32.65	-11	3,271	-0.34%
2019/10/21	2.2	32.90	0.5	32.95	32.95	1.7	3,274	0.05%
2019/10/17	0	0.00	0.1	32.45	32.30	-0.1	3,363	0.00%
2019/10/14	3	32.47	0	0.00	32.15	3	3,346	0.09%
2019/10/07	1	32.70	0	0.00	32.70	1	3,377	0.03%
2019/10/04	1	32.80	0	0.00	32.60	1	3,402	0.03%
2019/10/02	0	0.00	0.8	32.90	32.80	-0.8	3,458	-0.02%
2019/10/01	3	32.60	0	0.00	32.90	3	3,487	0.09%
2019/09/27	10	32.50	0	0.00	32.55	10	3,491	0.29%
2019/09/26	1	33.15	0	0.00	33.05	1	3,496	0.03%
2019/09/20	0	0.00	10	33.30	33.20	-10	3,722	-0.27%
2019/09/18	1	33.35	2	33.35	33.40	-1	3,794	-0.03%
2019/09/12	0	0.00	1	33.45	33.40	-1	3,960	-0.03%
2019/09/10	3	33.25	0	0.00	33.40	3	4,025	0.07%
2019/09/09	1	33.75	8	33.73	33.60	-7	4,025	-0.17%
2019/09/06	9	32.92	6	33.08	33.15	3	4,019	0.07%
2019/09/04	1	32.35	0	0.00	32.45	1	4,067	0.02%
2019/09/03	2	32.45	1	32.40	32.40	1	4,118	0.02%
2019/09/02	3	32.17	0	0.00	32.20	3	4,164	0.07%
2019/08/30	1	32.30	0	0.00	32.15	1	4,340	0.02%
2019/08/29	6	32.26	0	0.00	32.30	6	4,581	0.13%
2019/08/28	9	32.10	11	31.93	32.10	-2	4,642	-0.04%
2019/08/27	13	37.21	1	37.50	37.00	12	4,509	0.27%
2019/08/26	2	37.20	2	37.20	37.25	0	4,401	0.00%
2019/08/23	1	37.20	0	0.00	37.20	1	4,345	0.02%
2019/08/22	6	37.38	1	37.55	37.40	5	4,337	0.12%
2019/08/21	8	36.57	3	36.98	37.05	5	4,326	0.12%
2019/08/20	1	35.45	0	0.00	35.45	1	4,205	0.02%
2019/08/19	10	35.50	0	0.00	35.60	10	4,194	0.24%
2019/08/15	5	35.30	0	0.00	35.15	5	4,162	0.12%
2019/08/14	3	36.53	1	36.80	36.20	2	4,096	0.05%
2019/08/08	1	37.30	0	0.00	37.40	1	4,027	0.02%
2019/08/07	4	37.73	0	0.00	37.25	4	4,090	0.10%
2019/08/06	0	0.00	1	36.85	37.50	-1	4,234	-0.02%
2019/08/05	1	37.55	0	0.00	37.50	1	4,287	0.02%
2019/08/01	1	38.25	9	38.40	38.30	-8	4,287	-0.19%
2019/07/31	1	38.95	0	0.00	38.10	1	4,266	0.02%
2019/07/30	1	38.65	0	0.00	38.60	1	4,232	0.02%
2019/07/29	1	39.00	7	38.99	39.05	-6	4,234	-0.14%
2019/07/26	15	39.33	0	0.00	39.20	15	4,219	0.36%
2019/07/25	3	38.88	5	38.80	39.00	-2	4,182	-0.05%
2019/07/22	3	37.90	0	0.00	37.90	3	4,159	0.07%
2019/07/19	5	38.11	0	0.00	38.00	5	4,214	0.12%
2019/07/18	5	38.54	0	0.00	38.60	5	4,137	0.12%
2019/07/17	1	38.40	0	0.00	38.40	1	4,101	0.02%
2019/07/16	1	38.70	0	0.00	38.50	1	4,124	0.02%
2019/07/15	6	38.74	0	0.00	38.70	6	4,130	0.15%
2019/07/12	2	38.30	0	0.00	38.35	2	4,156	0.05%
2019/07/11	0	0.00	3	38.15	37.95	-3	4,163	-0.07%
2019/07/10	1	38.10	7	38.24	38.25	-6	4,171	-0.14%
2019/07/09	5	37.68	0	0.00	37.60	5	4,175	0.12%
2019/07/05	2	38.15	0	0.00	38.25	2	4,234	0.05%
2019/07/04	2	38.20	0	0.00	38.20	2	4,264	0.05%
2019/07/03	0	0.00	9	38.36	38.25	-9	4,305	-0.21%
2019/07/02	1	38.45	1	38.35	38.35	0	4,336	0.00%
2019/07/01	0	0.00	1	37.75	37.65	-1	4,344	-0.02%
2019/06/28	1	37.00	7	37.06	37.35	-6	4,407	-0.14%
2019/06/25	1	37.30	0	0.00	37.45	1	4,427	0.02%
2019/06/24	1	37.35	1	37.00	37.20	0	4,549	0.00%
2019/06/21	0	0.00	1	37.45	37.20	-1	4,633	-0.02%
2019/06/20	2	37.55	3	37.55	37.65	-1	4,715	-0.02%
2019/06/19	1	36.55	0	0.00	36.95	1	4,674	0.02%
2019/06/18	2	36.35	0	0.00	36.30	2	4,682	0.04%
2019/06/13	8	35.79	4	36.03	36.15	4	4,956	0.08%
2019/06/12	0	0.00	1	34.80	35.20	-1	4,951	-0.02%
2019/06/10	3	35.35	0	0.00	35.25	3	4,917	0.06%
2019/06/06	4	34.80	3	34.83	35.05	1	4,915	0.02%
2019/06/05	13	36.14	11	35.96	35.95	2	4,743	0.04%
2019/06/03	0	0.00	2	37.15	37.55	-2	4,429	-0.05%
2019/05/31	3	37.83	0	0.00	37.90	3	4,428	0.07%
2019/05/30	1	37.55	0	0.00	37.65	1	4,442	0.02%
2019/05/29	5	37.44	0	0.00	37.40	5	4,581	0.11%
2019/05/28	4	37.90	0	0.00	37.60	4	4,671	0.09%
2019/05/23	4	37.10	3	37.10	37.00	1	4,742	0.02%
2019/05/22	1	37.80	1	37.90	37.55	0	4,740	0.00%
2019/05/21	16	37.21	0	0.00	37.80	16	4,768	0.34%
2019/05/20	2	37.33	5	37.00	37.35	-3	4,767	-0.06%
2019/05/17	10	37.88	1	37.95	37.85	9	4,724	0.19%
2019/05/16	1	38.05	0	0.00	38.00	1	4,760	0.02%
2019/05/15	16	37.97	10	38.04	38.25	6	4,763	0.13%
2019/05/14	15	38.17	10	37.75	38.35	5	4,743	0.11%
2019/05/13	8	39.46	1	39.45	39.45	7	4,729	0.15%
2019/05/10	2	40.68	3	40.50	40.50	-1	4,832	-0.02%
2019/05/09	2	41.15	2	41.05	41.00	0	4,828	0.00%
2019/05/08	6	41.35	3	41.45	41.45	3	4,865	0.06%
2019/05/07	13	41.79	3	41.75	41.75	10	4,976	0.20%
2019/05/06	4	41.34	2	41.50	41.50	2	5,009	0.04%
2019/05/03	8	42.10	0	0.00	42.15	8	5,016	0.16%
2019/05/02	3	42.00	4	41.96	41.95	-1	5,077	-0.02%
2019/04/30	6	41.69	4	42.00	42.00	2	5,143	0.04%
2019/04/29	6	41.63	2	41.30	41.40	4	5,220	0.08%
2019/04/26	3	41.65	4	41.60	41.65	-1	5,426	-0.02%
2019/04/25	4	41.88	9	41.82	42.00	-5	5,724	-0.09%
2019/04/22	17	41.19	5	41.13	41.15	12	5,650	0.21%
2019/04/19	3	41.03	0	0.00	41.10	3	5,643	0.05%
2019/04/16	0	0.00	0.6	41.70	41.60	-0.6	5,629	-0.01%
2019/04/15	5	41.00	3	41.10	41.10	2	5,614	0.04%
2019/04/12	1	41.05	0	0.00	40.90	1	5,622	0.02%
2019/04/11	2	41.35	4	41.65	41.25	-2	5,562	-0.04%
2019/04/10	2	41.55	1	41.75	41.70	1	5,509	0.02%
2019/04/09	1	41.60	0	0.00	41.85	1	5,448	0.02%
2019/04/08	1	41.10	1	41.10	41.10	0	5,399	0.00%
2019/04/03	8	41.19	1	41.15	41.15	7	5,327	0.13%
2019/04/02	1	41.95	1	41.85	41.55	0	5,259	0.00%
2019/04/01	5	41.85	0	0.00	41.80	5	5,216	0.10%
2019/03/29	1	41.85	0	0.00	41.80	1	5,177	0.02%
2019/03/28	11	42.25	2	41.98	42.00	9	5,149	0.17%
2019/03/27	6	41.95	0	0.00	41.80	6	5,085	0.12%
2019/03/26	7	43.14	0	0.00	42.80	7	4,930	0.14%
2019/03/25	18	42.92	2	42.95	43.20	16	4,864	0.33%
2019/03/22	2	42.75	3	42.80	42.70	-1	4,771	-0.02%
2019/03/21	1	43.05	0	0.00	43.00	1	4,752	0.02%
2019/03/20	2	42.88	1.8	43.06	43.15	0.2	4,710	0.00%
2019/03/18	1	43.40	2	44.05	43.30	-1	4,471	-0.02%
2019/03/15	13	44.10	0	0.00	44.15	13	4,393	0.30%
2019/03/14	0	0.00	1	44.85	44.55	-1	4,362	-0.02%
2019/03/13	0	0.00	2	44.45	44.45	-2	4,383	-0.05%
2019/03/12	1	44.90	1	44.90	44.60	0	4,432	0.00%
2019/03/11	1	44.30	0	0.00	44.20	1	4,467	0.02%
2019/03/07	0	0.00	9	44.55	44.50	-9	4,601	-0.20%
2019/03/06	0	0.00	1	44.90	44.85	-1	4,630	-0.02%
2019/03/05	1	45.05	13	44.91	44.80	-12	4,675	-0.26%
2019/03/04	14	44.94	11.1	44.91	45.30	2.9	4,714	0.06%
2019/02/27	4	44.53	2	44.23	44.65	2	4,739	0.04%
2019/02/26	1	43.25	0	0.00	43.60	1	4,682	0.02%
2019/02/25	5	43.50	2	43.95	43.35	3	4,701	0.06%
2019/02/22	0	0.00	3	43.70	43.70	-3	4,699	-0.06%
2019/02/21	1	44.00	0	0.00	44.00	1	4,791	0.02%
2019/02/20	0	0.00	13	43.94	43.80	-13	4,860	-0.27%
2019/02/19	0	0.00	1	44.40	44.30	-1	4,860	-0.02%
2019/02/18	2	44.55	0	0.00	43.95	2	4,975	0.04%
2019/02/15	0	0.00	1	43.30	43.55	-1	4,950	-0.02%
2019/02/14	0	0.00	1	44.05	44.10	-1	4,891	-0.02%
2019/02/13	0	0.00	2	44.50	44.40	-2	4,869	-0.04%
2019/02/12	1	44.85	1	44.65	44.65	0	4,810	0.00%
2019/02/11	0	0.00	2	43.80	44.10	-2	4,691	-0.04%
2019/01/29	0	0.00	0.1	42.85	42.90	-0.1	4,473	0.00%
2019/01/28	13	42.61	5	42.41	42.95	8	4,402	0.18%
2019/01/24	0	0.00	2	43.13	43.20	-2	4,321	-0.05%
2019/01/23	0	0.00	3	43.00	43.15	-3	4,306	-0.07%
2019/01/22	6	43.18	1	43.15	43.15	5	4,259	0.12%
2019/01/21	1	43.15	2	43.03	42.90	-1	4,184	-0.02%
2019/01/18	2	42.75	2	42.75	42.85	0	4,099	0.00%
2019/01/17	2.1	41.71	12	41.71	41.60	-9.9	3,983	-0.25%
2019/01/16	1	39.65	4	39.98	39.85	-3	3,705	-0.08%
2019/01/11	0	0.00	1	40.10	39.85	-1	3,821	-0.03%
2019/01/10	0	0.00	5	39.96	40.05	-5	3,871	-0.13%
2019/01/09	1	39.25	5	40.01	39.95	-4	3,890	-0.10%
2019/01/08	1	39.50	0	0.00	39.30	1	3,855	0.03%
2019/01/07	0	0.00	1	38.35	39.00	-1	3,855	-0.03%
2019/01/04	1	37.80	1.2	37.54	37.75	-0.2	3,890	-0.01%
2019/01/03	1.1	38.60	1	38.95	38.55	0.1	3,934	0.00%
2019/01/02	2	39.05	2	39.25	38.90	0	3,994	0.00%
2018/12/28	1	39.10	15	39.10	38.95	-14	4,057	-0.35%
2018/12/27	2	39.30	3	39.33	39.30	-1	4,161	-0.02%
2018/12/26	1	39.35	1	39.50	38.80	0	4,212	0.00%
2018/12/25	3	39.33	0	0.00	39.35	3	4,241	0.07%
2018/12/24	2	39.70	0	0.00	40.05	2	4,255	0.05%
2018/12/22	2	39.50	0	0.00	39.60	2	4,231	0.05%
2018/12/21	0	0.00	1	39.30	39.30	-1	4,264	-0.02%
2018/12/20	1	39.10	1	39.30	39.05	0	4,238	0.00%
2018/12/19	1	39.40	6	39.30	39.25	-5	4,272	-0.12%
2018/12/18	9	39.15	2	38.90	39.05	7	4,304	0.16%
2018/12/17	4	38.90	0	0.00	38.85	4	4,346	0.09%
2018/12/14	1	39.35	0	0.00	39.40	1	4,321	0.02%
2018/12/13	1	39.55	13	39.59	39.80	-12	4,292	-0.28%
2018/12/12	3	39.60	0	0.00	39.45	3	4,295	0.07%
2018/12/10	12	39.11	0	0.00	39.00	12	4,324	0.28%
2018/12/07	1	39.85	0	0.00	39.85	1	4,348	0.02%
2018/12/06	2	39.60	2	39.75	39.30	0	4,344	0.00%
2018/12/05	0	0.00	1.1	40.04	39.95	-1.1	4,327	-0.03%
2018/12/04	5	40.35	1	40.25	40.10	4	4,330	0.09%
2018/12/03	13	41.10	21	41.08	41.10	-8	4,290	-0.19%
2018/11/30	0.1	41.05	4	41.11	41.05	-4	4,223	-0.09%
2018/11/29	7	41.59	6	41.43	41.40	1	4,210	0.02%
2018/11/28	2	41.23	7	41.11	41.05	-5	4,160	-0.12%
2018/11/27	6	40.31	3	40.30	40.55	3	4,125	0.07%
2018/11/26	8	40.63	18	39.94	40.50	-10	4,104	-0.24%
2018/11/23	16	39.41	1	38.90	38.85	15	3,962	0.38%
2018/11/22	7	40.01	1	40.30	39.75	6	3,907	0.15%
2018/11/21	3	40.12	1	40.00	39.95	2	3,906	0.05%
2018/11/20	1	39.90	12	39.78	40.40	-11	3,968	-0.28%
2018/11/19	9	39.33	4	38.91	39.70	5	3,946	0.13%
2018/11/16	1	38.70	1	38.70	38.50	0	3,877	0.00%
2018/11/15	7	38.58	5	38.40	38.90	2	3,839	0.05%
2018/11/14	7	36.11	7	36.11	36.45	0	3,722	0.00%
2018/11/13	1	36.20	1	36.00	36.50	0	3,729	0.00%
2018/11/09	1	36.45	4	36.60	36.40	-3	3,735	-0.08%
2018/11/08	1	36.15	3	36.45	36.80	-2	3,732	-0.05%
2018/11/07	1	36.00	3	36.17	36.20	-2	3,740	-0.05%
2018/11/06	5	35.95	0	0.00	35.80	5	3,802	0.13%
2018/11/05	1	35.70	1	35.85	35.80	0	3,815	0.00%
2018/11/02	2	36.03	2	36.18	35.90	0	3,818	0.00%
2018/11/01	1	35.75	3	35.22	35.90	-2	3,787	-0.05%
2018/10/31	4	34.76	3	34.40	34.60	1	3,811	0.03%
2018/10/30	1	34.10	0	0.00	34.15	1	3,787	0.03%
2018/10/29	5	33.84	3	33.98	33.60	2	3,792	0.05%
2018/10/26	1	33.95	1	33.20	33.95	0	3,834	0.00%
2018/10/25	7	33.40	7	33.12	33.30	0	3,806	0.00%
2018/10/24	2	35.35	4	35.35	35.15	-2	3,716	-0.05%
2018/10/23	1	35.95	1	36.00	35.80	0	3,722	0.00%
2018/10/22	3	36.08	0	0.00	36.15	3	3,700	0.08%
2018/10/19	3	36.83	1	37.20	36.60	2	3,662	0.05%
2018/10/18	2	37.73	9	37.94	37.80	-7	3,631	-0.19%
2018/10/17	2	38.33	3	38.48	38.25	-1	3,565	-0.03%
2018/10/16	7	37.91	3	37.90	38.15	4	3,531	0.11%
2018/10/15	3	37.18	0	0.00	37.20	3	3,495	0.09%
2018/10/12	0	0.00	1	37.55	37.55	-1	3,469	-0.03%
2018/10/11	1	36.70	0	0.00	37.00	1	3,431	0.03%
2018/10/04	1	38.80	3	38.78	38.50	-2	3,122	-0.06%
2018/10/03	1	38.95	0.4	38.85	38.70	0.6	3,071	0.02%
2018/10/02	5	39.26	2	39.45	39.10	3	3,034	0.10%
2018/10/01	1	39.40	0	0.00	39.45	1	3,007	0.03%
2018/09/28	4	39.15	5	39.29	39.40	-1	3,004	-0.03%
2018/09/26	1	39.30	9	39.15	39.60	-8	2,943	-0.27%
2018/09/25	15	39.99	6	40.07	39.70	9	2,898	0.31%
2018/09/21	2	39.10	3	39.03	39.60	-1	2,861	-0.03%
2018/09/20	2	38.95	1	38.65	38.80	1	2,789	0.04%
2018/09/19	1	39.05	0.1	39.00	38.90	0.9	2,769	0.03%
2018/09/18	0	0.00	1	38.95	38.90	-1	2,760	-0.04%
2018/09/13	3	39.03	0	0.00	39.05	3	2,743	0.11%
2018/09/12	0	0.00	3	38.65	38.80	-3	2,704	-0.11%
2018/09/11	3	39.05	1	38.75	38.85	2	2,707	0.07%
2018/09/10	2	38.63	0	0.00	38.40	2	2,725	0.07%
2018/09/07	0	0.00	26	39.82	39.80	-26	2,660	-0.98%
2018/09/06	1	40.05	0	0.00	40.15	1	2,619	0.04%
2018/09/05	0	0.00	1	40.90	40.80	-1	2,579	-0.04%
2018/09/03	1	42.05	0	0.00	41.50	1	2,499	0.04%
2018/08/28	3	42.27	0	0.00	42.00	3	2,378	0.13%
2018/08/27	3	41.93	0	0.00	42.05	3	2,321	0.13%
2018/08/24	1	47.80	1	47.40	48.60	0	2,226	0.00%
2018/08/23	1	47.70	0	0.00	47.70	1	2,152	0.05%
2018/08/22	0	0.00	0.4	47.75	47.75	-0.4	2,133	-0.02%
2018/08/17	0	0.00	4	48.10	48.05	-4	1,994	-0.20%
2018/08/14	4	48.20	1	48.10	48.30	3	1,978	0.15%
2018/08/13	10	47.02	0	0.00	47.65	10	1,967	0.51%
2018/08/09	0	0.00	1	48.25	48.35	-1	2,052	-0.05%
2018/08/08	0	0.00	4	48.55	48.50	-4	2,127	-0.19%
2018/08/07	7	48.96	1	48.70	48.60	6	2,175	0.28%
2018/08/06	0	0.00	10	48.05	48.20	-10	2,143	-0.47%
2018/08/02	0	0.00	9	48.08	48.00	-9	2,201	-0.41%
2018/08/01	2	48.10	8	47.78	47.95	-6	2,149	-0.28%
2018/07/31	0	0.00	10	47.90	48.00	-10	2,134	-0.47%
2018/07/30	1	47.45	12	47.62	47.70	-11	2,108	-0.52%
2018/07/27	0	0.00	10	46.86	47.00	-10	2,054	-0.49%
2018/07/26	21	46.90	0	0.00	46.90	21	2,041	1.03%
2018/07/25	27	47.05	0	0.00	46.75	27	2,039	1.32%
2018/07/19	9	45.90	0	0.00	46.10	9	2,009	0.45%
2018/07/16	0	0.00	2	46.55	46.60	-2	2,043	-0.10%
2018/07/11	2	46.20	0	0.00	45.85	2	2,082	0.10%
2018/07/05	1	45.40	2	45.50	45.60	-1	2,134	-0.05%
2018/07/02	1	46.60	0	0.00	46.35	1	2,386	0.04%
2018/06/26	0	0.00	1	45.25	45.60	-1	2,520	-0.04%
2018/06/20	1	45.60	15	45.78	46.00	-14	2,497	-0.56%
2018/06/06	1	47.00	0	0.00	46.95	1	2,646	0.04%
2018/05/31	10	47.95	11	48.15	48.15	-1	2,602	-0.04%
2018/05/30	0	0.00	1	47.10	47.15	-1	2,566	-0.04%
2018/05/25	0	0.00	0.1	46.70	46.70	-0.1	2,645	0.00%
2018/05/24	1	47.35	1	46.85	47.00	0	2,696	0.00%
2018/05/22	9	46.92	1	46.90	46.90	8	2,774	0.29%
2018/05/21	3	46.90	3	46.73	46.80	0	2,801	0.00%
2018/05/18	4	47.25	10	47.05	47.00	-6	2,795	-0.21%
2018/05/17	10	47.10	2	46.68	47.10	8	2,778	0.29%
2018/05/16	2	45.88	1	46.00	46.00	1	2,682	0.04%
2018/05/15	2	45.20	8	45.17	45.30	-6	2,661	-0.23%
2018/05/14	5	44.64	4	44.73	44.65	1	2,733	0.04%
2018/05/11	8	44.06	27	44.30	44.20	-19	2,732	-0.70%
2018/05/09	1	42.55	0	0.00	42.75	1	2,733	0.04%
2018/05/07	0	0.00	3	42.40	42.60	-3	2,780	-0.11%
2018/05/04	0	0.00	12	42.50	42.75	-12	2,800	-0.43%
2018/05/03	0	0.00	38	42.65	42.70	-38	2,836	-1.34%
2018/05/02	5	42.93	11	43.01	42.85	-6	2,873	-0.21%
2018/04/27	5	42.05	0	0.00	42.20	5	2,953	0.17%
2018/04/25	4	42.30	3	42.42	42.25	1	3,173	0.03%
2018/04/24	8	42.49	0	0.00	42.45	8	3,245	0.25%
2018/04/23	1	42.90	1	43.20	43.20	0	3,286	0.00%
2018/04/20	31	43.61	3	43.30	43.40	28	3,355	0.83%
2018/04/19	2	43.30	11	43.55	43.40	-9	3,523	-0.26%
2018/04/18	2	43.38	3	43.43	43.50	-1	3,618	-0.03%
2018/04/17	2	43.40	4	43.50	43.60	-2	3,750	-0.05%
2018/04/16	2	43.88	11	43.99	44.10	-9	4,081	-0.22%
2018/04/13	0	0.00	10	44.50	44.45	-10	4,213	-0.24%
2018/04/11	5	44.45	1	44.30	44.40	4	4,643	0.09%
2018/04/10	20	43.34	1	43.45	43.70	19	4,737	0.40%
2018/04/09	3	43.42	11	43.36	43.40	-8	4,896	-0.16%
2018/04/03	35	43.23	0	0.00	43.00	35	5,123	0.68%
2018/04/02	11	45.83	0	0.00	45.65	11	5,005	0.22%
2018/03/31	16	46.84	2	46.85	46.70	14	4,963	0.28%
2018/03/30	1	48.35	0	0.00	48.30	1	4,888	0.02%
2018/03/29	19.7	47.84	0	0.00	48.00	19.7	4,894	0.40%
2018/03/26	1	47.90	0	0.00	47.80	1	5,002	0.02%
2018/03/22	2	48.00	1	48.20	47.75	1	5,075	0.02%
2018/03/16	0	0.00	10	49.05	48.90	-10	5,060	-0.20%
2018/03/15	0	0.00	1	49.15	49.35	-1	5,040	-0.02%
2018/03/14	10	49.30	0	0.00	49.50	10	5,095	0.20%
2018/03/12	0	0.00	3	49.73	49.90	-3	5,113	-0.06%
2018/03/09	1	48.80	0	0.00	49.65	1	5,154	0.02%
2018/03/08	0	0.00	3	49.10	49.00	-3	5,174	-0.06%
2018/03/06	0	0.00	1	49.00	49.20	-1	5,236	-0.02%
2018/03/05	2	49.00	0	0.00	49.00	2	5,287	0.04%
2018/03/02	1	48.85	2	48.90	49.00	-1	5,333	-0.02%
2018/02/27	2	50.20	1	50.30	50.00	1	5,477	0.02%
2018/02/26	6	49.47	2	49.55	49.90	4	5,460	0.07%
2018/02/23	0	0.00	3	49.50	49.90	-3	5,452	-0.06%
2018/02/22	20	49.03	1	49.15	49.00	19	5,493	0.35%
2018/02/21	2	47.23	6	48.13	48.05	-4	5,595	-0.07%
2018/02/09	0	0.00	3	44.00	45.80	-3	6,226	-0.05%
2018/02/08	0	0.00	8	46.00	45.90	-8	6,402	-0.12%
2018/02/07	2	45.80	14	46.51	46.00	-12	6,914	-0.17%
2018/02/06	12	43.74	2	45.85	45.00	10	6,896	0.14%
2018/02/05	0	0.00	1	47.00	47.70	-1	6,899	-0.01%
2018/02/01	11	48.48	0	0.00	48.35	11	6,972	0.16%
2018/01/31	1	48.95	1	48.85	49.15	0	6,969	0.00%
2018/01/29	0	0.00	1	49.00	49.25	-1	7,000	-0.01%
2018/01/25	1	49.20	0	0.00	49.00	1	7,330	0.01%
2018/01/24	2	49.85	0	0.00	49.75	2	7,334	0.03%
2018/01/23	2.8	49.28	0	0.00	49.05	2.8	7,383	0.04%
2018/01/22	0	0.00	2	49.00	49.65	-2	7,431	-0.03%
2018/01/19	0.7	48.80	0	0.00	48.80	0.7	7,448	0.01%
2018/01/18	2	51.15	11	50.94	49.80	-9	7,338	-0.12%
2018/01/16	6	52.00	11	51.23	51.20	-5	7,271	-0.07%
2018/01/15	3	52.27	1	51.40	52.10	2	7,246	0.03%
2018/01/12	3	51.27	2	51.40	51.00	1	7,130	0.01%
2018/01/11	2	50.20	1	50.50	50.60	1	7,076	0.01%
2018/01/10	2	51.40	8	51.18	51.00	-6	6,986	-0.09%
2018/01/09	4	49.73	9	49.68	49.80	-5	6,664	-0.08%
2018/01/08	11	49.99	34	49.53	49.35	-23	6,553	-0.35%
2018/01/05	6	47.58	4	47.60	47.80	2	6,289	0.03%
2018/01/04	5.8	46.97	4	46.46	46.95	1.8	6,194	0.03%
2018/01/03	8	47.82	4	47.36	46.70	4	6,255	0.06%
2018/01/02	0	0.00	3	46.60	47.00	-3	6,158	-0.05%