國際中橡 (2104)-兆豐-新營券商分點個股進出

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
18.05
漲跌
--
漲幅
0.00%
成交量
953張
產業
上市橡膠類股
484人加入追蹤

立即追蹤
本地時間:13:30

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

國際中橡 (2104)籌碼相關－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/05/17	0	0.00	10	18.05	18.05	-10	1,589	-0.63%
2024/05/15	10	18.15	0	0.00	18.10	10	1,586	0.63%
2024/05/14	1	17.95	0	0.00	17.95	1	1,572	0.06%
2024/05/13	11	18.00	0	0.00	18.00	11	1,566	0.70%
2024/05/09	0	17.80	1	17.70	17.70	-1	1,580	-0.06%
2024/05/08	0	0.00	10	17.95	17.85	-10	1,601	-0.62%
2024/05/07	0	0.00	22	18.00	17.95	-22	1,605	-1.37%
2024/05/03	30	17.90	3	17.80	17.75	27	1,591	1.70%
2024/05/02	20	17.85	0	0.00	17.85	20	1,586	1.26%
2024/04/30	10	18.03	6	18.28	17.95	4	1,586	0.25%
2024/04/29	3	17.77	3	17.90	18.00	0	1,545	0.00%
2024/04/23	0	0.00	2	17.55	17.60	-2	1,557	-0.13%
2024/04/22	0	0.00	2	17.63	17.60	-2	1,586	-0.13%
2024/04/19	1	17.10	0	0.00	17.15	1	1,571	0.06%
2024/04/15	0	0.00	2	17.45	17.40	-2	1,543	-0.13%
2024/04/12	0	0.00	2	17.35	17.55	-2	1,533	-0.13%
2024/04/11	0	0.00	1	17.30	17.30	-1	1,512	-0.07%
2024/04/09	0	0.00	2	17.55	17.50	-2	1,503	-0.13%
2024/04/08	1	17.05	0	0.00	17.15	1	1,478	0.07%
2024/04/03	5	17.13	0	0.00	17.15	5	1,468	0.34%
2024/04/02	0	0.00	3	17.30	17.25	-3	1,466	-0.20%
2024/03/28	0	0.00	3	17.30	17.30	-3	1,451	-0.21%
2024/03/27	11	17.30	0	0.00	17.35	11	1,462	0.75%
2024/03/25	10	17.05	1	17.05	17.05	9	1,439	0.63%
2024/03/22	2	17.00	0	0.00	17.00	2	1,446	0.14%
2024/03/21	15	16.86	7	17.00	17.00	8	1,450	0.55%
2024/03/20	0	0.00	1	16.80	16.85	-1	1,439	-0.07%
2024/03/19	1	17.10	0	0.00	17.10	1	1,407	0.07%
2024/03/18	25	17.18	13	17.18	17.15	12	1,395	0.86%
2024/03/15	1	17.35	0	0.00	17.35	1	1,353	0.07%
2024/03/13	6	17.70	0	0.00	17.65	6	1,320	0.45%
2024/03/12	10.5	17.60	0	0.00	17.60	10.5	1,305	0.81%
2024/03/11	6	17.58	0	0.00	17.60	6	1,264	0.47%
2024/03/08	42	17.65	2	17.60	17.60	40	1,248	3.20%
2024/03/07	9	17.53	0	0.00	17.75	9	1,234	0.73%
2024/03/06	3	17.73	5.7	17.73	17.60	-2.7	1,194	-0.22%
2024/03/05	5.5	17.85	0	0.00	17.85	5.5	1,143	0.48%
2024/03/04	1	18.05	10	18.00	17.95	-9	1,125	-0.80%
2024/03/01	5	18.10	0	18.10	18.15	5	1,104	0.45%
2024/02/29	6	18.14	0	0.00	18.20	6	1,096	0.55%
2024/02/27	1	18.20	0	0.00	18.20	1	1,080	0.09%
2024/02/26	8	18.27	7	18.26	18.25	1	1,069	0.09%
2024/02/23	1	18.25	2	18.30	18.25	-1	1,059	-0.09%
2024/02/19	0	18.65	1	18.65	18.70	-1	1,050	-0.10%
2024/02/16	0	0.00	5	18.45	18.40	-5	1,065	-0.47%
2024/02/15	0	0.00	0.5	18.25	18.35	-0.5	1,055	-0.05%
2024/02/05	18	18.25	0	0.00	18.30	18	1,040	1.73%
2024/02/02	36	18.48	1	18.55	18.45	35	1,039	3.37%
2024/02/01	1	18.70	0	0.00	18.70	1	1,030	0.10%
2024/01/23	4	18.25	0	0.00	18.25	4	980	0.41%
2024/01/19	0	0.00	2	18.30	18.25	-2	953	-0.21%
2024/01/18	21	18.26	0	0.00	18.20	21	949	2.21%
2024/01/17	7	18.36	0	0.00	18.30	7	944	0.74%
2024/01/16	2	18.63	0	0.00	18.60	2	915	0.22%
2024/01/15	3	19.00	0	0.00	18.90	3	892	0.34%
2024/01/12	1	19.00	0	0.00	18.95	1	917	0.11%
2024/01/11	1	19.00	0	0.00	19.00	1	920	0.11%
2024/01/10	12	19.00	0	0.00	19.05	12	927	1.29%
2024/01/09	6	19.24	0	0.00	19.10	6	935	0.64%
2024/01/03	1	19.35	33	19.35	19.35	-32	959	-3.34%
2023/12/29	1	19.45	0	0.00	19.50	1	967	0.10%
2023/12/27	10	19.40	0	0.00	19.45	10	1,020	0.98%
2023/12/22	2	19.43	0	0.00	19.30	2	1,050	0.19%
2023/12/15	0	0.00	2	19.60	19.65	-2	1,091	-0.18%
2023/12/12	2	19.53	0	0.00	19.45	2	1,108	0.18%
2023/12/08	0	0.00	2	19.75	19.75	-2	1,108	-0.18%
2023/11/30	1	19.70	0	0.00	19.70	1	1,103	0.09%
2023/11/28	0	0.00	2	19.93	19.95	-2	1,122	-0.18%
2023/11/27	0	0.00	11	19.96	19.85	-11	1,147	-0.96%
2023/11/23	0	0.00	1	20.00	20.00	-1	1,155	-0.09%
2023/11/16	0	0.00	2	19.80	19.80	-2	1,158	-0.17%
2023/11/15	0	0.00	7	19.55	19.80	-7	1,169	-0.60%
2023/11/14	1	19.40	23	19.33	19.40	-22	1,161	-1.89%
2023/11/13	0	0.00	5	19.30	19.30	-5	1,187	-0.42%
2023/11/08	1	19.40	0	0.00	19.45	1	1,294	0.08%
2023/11/01	1	19.15	0	0.00	19.15	1	1,451	0.07%
2023/10/23	0	0.00	1	19.35	19.30	-1	1,923	-0.05%
2023/10/20	5	19.01	0	0.00	19.25	5	1,929	0.26%
2023/10/19	3	19.28	0	0.00	19.25	3	1,919	0.16%
2023/10/18	1	19.50	0	0.00	19.35	1	1,929	0.05%
2023/10/17	1	19.70	0	0.00	19.60	1	1,936	0.05%
2023/10/12	4	19.95	0	0.00	20.05	4	1,984	0.20%
2023/10/11	5	19.85	10	19.88	19.80	-5	1,999	-0.25%
2023/10/06	1	19.75	0	0.00	19.75	1	2,026	0.05%
2023/10/05	0	0.00	5	19.80	19.75	-5	2,042	-0.24%
2023/10/04	3	19.62	10	19.60	19.75	-7	2,061	-0.34%
2023/10/03	1	20.00	0	0.00	19.90	1	2,061	0.05%
2023/10/02	1	20.05	0	0.00	20.05	1	2,061	0.05%
2023/09/26	0	0.00	3	20.45	20.15	-3	2,166	-0.14%
2023/09/25	5	20.35	1	20.35	20.35	4	2,211	0.18%
2023/09/22	2	20.03	0	0.00	20.10	2	2,244	0.09%
2023/09/21	4	20.03	1	20.15	20.15	3	2,308	0.13%
2023/09/20	0	0.00	4	20.63	20.35	-4	2,417	-0.17%
2023/09/19	1	20.45	8	20.40	20.50	-7	2,477	-0.28%
2023/09/18	2	20.05	0	0.00	20.05	2	2,544	0.08%
2023/09/15	2	20.15	0	0.00	20.05	2	2,622	0.08%
2023/09/13	3	20.20	1	20.35	20.25	2	3,638	0.05%
2023/09/12	2	19.90	0	0.00	20.00	2	3,890	0.05%
2023/09/11	3	19.98	0	0.00	19.90	3	3,919	0.08%
2023/09/08	1	19.95	0	0.00	20.05	1	3,956	0.03%
2023/09/06	5	20.20	0	0.00	20.10	5	3,999	0.13%
2023/09/04	0	0.00	1	20.45	20.50	-1	4,035	-0.02%
2023/09/01	0	0.00	2	20.30	20.25	-2	4,052	-0.05%
2023/08/31	0	0.00	4	20.30	20.15	-4	4,060	-0.10%
2023/08/30	0	0.00	9	20.08	20.10	-9	4,083	-0.22%
2023/08/28	0	0.00	0.1	19.75	19.75	-0.1	4,098	0.00%
2023/08/18	0	0.00	1	19.50	19.75	-1	4,256	-0.02%
2023/08/17	1	19.20	1	19.20	19.40	0	4,275	0.00%
2023/08/16	6	19.40	1	19.50	19.45	5	4,339	0.12%
2023/08/15	7	19.70	3	19.70	19.60	4	4,329	0.09%
2023/08/14	3	19.82	2	19.75	19.60	1	4,307	0.02%
2023/08/11	7	20.21	0	0.00	20.10	7	4,272	0.16%
2023/08/10	5	20.29	0	0.00	20.20	5	4,277	0.12%
2023/08/09	2	20.85	4	20.73	20.70	-2	4,239	-0.05%
2023/08/08	0	0.00	11	21.08	20.90	-11	4,260	-0.26%
2023/08/07	3	21.25	4	21.10	21.15	-1	4,307	-0.02%
2023/08/04	12	21.40	1	21.50	21.30	11	4,278	0.26%
2023/08/02	2	21.40	22	21.45	21.40	-20	4,266	-0.47%
2023/08/01	0	0.00	2	21.00	20.95	-2	4,211	-0.05%
2023/07/31	0	0.00	13	20.96	20.80	-13	4,215	-0.31%
2023/07/28	19	20.93	6	20.82	20.65	13	4,152	0.31%
2023/07/25	3	19.98	0	0.00	20.00	3	4,045	0.07%
2023/07/24	6	19.98	0	0.00	19.90	6	4,040	0.15%
2023/07/21	2	20.25	1	20.10	20.10	1	4,032	0.02%
2023/07/20	3	20.12	0	0.00	20.20	3	4,039	0.07%
2023/07/17	1	20.30	0	0.00	20.35	1	4,028	0.02%
2023/07/14	7	20.29	0	0.00	20.25	7	4,036	0.17%
2023/07/13	5	20.37	1	20.25	20.25	4	4,034	0.10%
2023/07/12	3	20.60	10	20.56	20.55	-7	4,027	-0.17%
2023/07/11	21	20.63	0	0.00	20.60	21	4,025	0.52%
2023/07/10	2	20.55	0	0.00	20.60	2	4,048	0.05%
2023/07/07	2	20.55	0	0.00	20.60	2	4,070	0.05%
2023/07/06	12	20.83	0	0.00	20.75	12	4,060	0.30%
2023/07/05	22	21.22	0	0.00	21.10	22	4,007	0.55%
2023/07/04	17	21.48	10	21.40	21.30	7	3,975	0.18%
2023/07/03	28	21.54	7	21.78	21.45	21	3,973	0.53%
2023/06/30	15	21.60	1	21.55	21.50	14	3,943	0.36%
2023/06/29	4	21.30	12	21.35	21.30	-8	3,953	-0.20%
2023/06/28	16	21.88	7	21.79	21.60	9	3,889	0.23%
2023/06/27	6	22.13	15	21.68	21.70	-9	3,773	-0.24%
2023/06/26	12	22.07	15	22.13	22.10	-3	3,712	-0.08%
2023/06/21	29	21.89	2	21.95	21.90	27	3,667	0.74%
2023/06/20	7	21.87	2	22.20	21.85	5	3,601	0.14%
2023/06/19	29	23.04	21	23.44	22.95	8	3,350	0.24%
2023/06/16	0	0.00	26	21.43	22.40	-26	2,625	-0.99%
2023/06/14	0	0.00	4	20.25	20.40	-4	2,381	-0.17%
2023/06/13	13	20.25	0	0.00	20.25	13	2,385	0.55%
2023/06/09	2	20.38	0	0.00	20.50	2	2,374	0.08%
2023/06/08	1	20.45	0	0.00	20.50	1	2,379	0.04%
2023/06/07	0	0.00	10	20.63	20.60	-10	2,404	-0.42%
2023/06/06	0	0.00	6	20.58	20.60	-6	2,379	-0.25%
2023/06/05	0	0.00	4	20.58	20.60	-4	2,386	-0.17%
2023/05/31	18	20.35	0	0.00	20.30	18	2,361	0.76%
2023/05/26	1	20.25	0	0.00	20.15	1	2,317	0.04%
2023/05/23	5	20.50	0	0.00	20.55	5	2,262	0.22%
2023/05/22	0	0.00	5	20.46	20.50	-5	2,255	-0.22%
2023/05/18	1	20.00	0.5	20.00	20.05	0.5	2,158	0.02%
2023/05/12	5	20.02	0	0.00	19.75	5	2,096	0.24%
2023/05/11	5	20.02	0	0.00	19.80	5	2,065	0.24%
2023/05/10	2	20.28	0	0.00	20.30	2	2,009	0.10%
2023/05/09	5	20.42	1	20.40	20.35	4	2,005	0.20%
2023/05/08	0	0.00	15	20.63	20.70	-15	1,966	-0.76%
2023/05/05	0	0.00	1	20.30	20.30	-1	1,882	-0.05%
2023/05/04	1	20.25	0	0.00	20.20	1	1,893	0.05%
2023/05/03	0	0.00	2.3	20.27	20.35	-2.3	1,912	-0.12%
2023/04/25	21	19.95	10	20.05	19.80	11	1,866	0.59%
2023/04/24	2	19.90	0	0.00	19.95	2	1,845	0.11%
2023/04/21	0	0.00	1	19.90	19.70	-1	1,835	-0.05%
2023/04/20	0	0.00	1	19.85	19.85	-1	1,800	-0.06%
2023/04/19	3	20.00	4	20.00	19.95	-1	1,793	-0.06%
2023/04/18	0	0.00	1	20.25	20.15	-1	1,761	-0.06%
2023/04/13	13	20.06	0	0.00	20.00	13	1,712	0.76%
2023/04/12	0	0.00	5	20.12	20.10	-5	1,665	-0.30%
2023/04/10	5	19.70	0	0.00	19.85	5	1,611	0.31%
2023/04/06	0	0.00	1	19.65	19.75	-1	1,595	-0.06%
2023/03/30	4	19.81	0	0.00	19.80	4	1,561	0.26%
2023/03/29	0	0.00	5	20.15	20.15	-5	1,501	-0.33%
2023/03/28	2	20.20	0	0.00	20.10	2	1,500	0.13%
2023/03/27	1	20.30	0	0.00	20.25	1	1,494	0.07%
2023/03/24	4	20.23	15	20.28	20.35	-11	1,531	-0.72%
2023/03/23	2	20.00	0	0.00	19.95	2	1,503	0.13%
2023/03/22	8	19.97	1	20.05	20.05	7	1,511	0.46%
2023/03/21	0	20.00	0	0.00	19.95	0	1,554	0.00%
2023/03/20	1	19.70	0	0.00	19.80	1	1,534	0.07%
2023/03/16	3	19.62	0	0.00	19.60	3	1,527	0.20%
2023/03/15	2	20.00	1	20.00	19.95	1	1,521	0.07%
2023/03/13	2	19.80	0	0.00	20.00	2	1,545	0.13%
2023/03/10	1	20.05	0	0.00	20.05	1	1,535	0.07%
2023/03/09	1	20.55	0	0.00	20.55	1	1,517	0.07%
2023/03/06	1	20.75	1	20.85	20.85	0	1,541	0.00%
2023/03/02	1	20.45	0	0.00	20.40	1	1,583	0.06%
2023/03/01	0	0.00	30	20.65	20.60	-30	1,573	-1.91%
2023/02/23	20	21.10	0	0.00	21.00	20	1,566	1.28%
2023/02/20	10	20.95	6	20.80	20.95	4	1,676	0.24%
2023/02/17	0	0.00	2	20.45	20.60	-2	1,669	-0.12%
2023/02/15	1	20.20	0	0.00	20.20	1	1,735	0.06%
2023/02/13	2	20.10	0	0.00	20.20	2	1,755	0.11%
2023/02/09	0	0.00	5	20.50	20.50	-5	1,748	-0.29%
2023/02/08	2	20.70	0	0.00	20.50	2	1,746	0.11%
2023/02/07	3	20.70	3	20.65	20.70	0	1,726	0.00%
2023/02/06	3	20.70	5	20.66	20.70	-2	1,712	-0.12%
2023/02/03	0	0.00	2	20.60	20.60	-2	1,695	-0.12%
2023/02/02	1	20.40	7.3	20.46	20.50	-6.3	1,672	-0.38%
2023/02/01	0	0.00	27	20.14	20.20	-27	1,634	-1.65%
2023/01/09	0	0.00	10	19.90	19.90	-10	1,589	-0.63%
2023/01/05	7	19.70	5	19.65	19.60	2	1,606	0.12%
2023/01/04	0	0.00	1	19.65	19.70	-1	1,609	-0.06%
2022/12/30	0	0.00	1	19.40	19.45	-1	1,610	-0.06%
2022/12/29	1	19.30	0	0.00	19.25	1	1,609	0.06%
2022/12/28	0	0.00	18	19.40	19.40	-18	1,615	-1.11%
2022/12/27	19	19.60	0	0.00	19.60	19	1,612	1.18%
2022/12/26	0	0.00	1	19.65	19.55	-1	1,619	-0.06%
2022/12/23	0	0.00	1	19.60	19.60	-1	1,650	-0.06%
2022/12/21	0	0.00	6	19.22	19.25	-6	1,665	-0.36%
2022/12/20	1	19.25	0	0.00	19.15	1	1,670	0.06%
2022/12/19	3	19.40	0	0.00	19.45	3	1,677	0.18%
2022/12/16	2.3	19.55	5	19.55	19.45	-2.7	1,682	-0.16%
2022/12/15	0	20.20	0	0.00	19.95	0	1,637	0.00%
2022/12/14	2	20.08	0	0.00	20.05	2	1,645	0.12%
2022/12/13	13	20.23	3	20.10	20.05	10	1,679	0.60%
2022/12/08	2	20.38	0	0.00	20.35	2	1,689	0.12%
2022/12/07	1	20.55	0	0.00	20.55	1	1,694	0.06%
2022/12/05	4	21.04	7	21.07	21.10	-3	1,648	-0.18%
2022/12/02	8	20.92	0	0.00	20.95	8	1,619	0.49%
2022/12/01	7	21.01	0	0.00	21.00	7	1,604	0.44%
2022/11/30	6	21.08	10	21.07	20.90	-4	1,582	-0.25%
2022/11/29	0	0.00	1	20.70	20.80	-1	1,539	-0.06%
2022/11/28	4	20.35	2	20.55	20.65	2	1,524	0.13%
2022/11/25	12	20.83	9	20.57	20.50	3	1,511	0.20%
2022/11/24	10	20.93	4	20.94	20.90	6	1,495	0.40%
2022/11/23	0	0.00	7	20.61	20.60	-7	1,436	-0.49%
2022/11/21	1	20.55	7.1	20.48	20.55	-6.1	1,429	-0.42%
2022/11/18	0	0.00	12	20.71	20.75	-12	1,419	-0.85%
2022/11/17	30	20.87	5	20.81	20.90	25	1,406	1.78%
2022/11/16	1	20.35	0	0.00	20.25	1	1,301	0.08%
2022/11/15	5	20.42	0	0.00	20.40	5	1,288	0.39%
2022/11/14	2	20.65	36.6	20.77	20.60	-34.6	1,282	-2.70%
2022/11/11	1	20.15	2	20.30	20.10	-1	1,261	-0.08%
2022/11/09	2	19.85	0	0.00	19.90	2	1,292	0.15%
2022/11/08	3	19.70	2	19.60	19.60	1	1,306	0.08%
2022/11/02	0.2	19.10	0	0.00	19.10	0.2	1,352	0.01%
2022/10/26	0	0.00	2.8	18.59	18.65	-2.8	1,426	-0.19%
2022/10/24	0.4	18.68	0	0.00	18.60	0.4	1,464	0.03%
2022/10/20	1	18.70	0	0.00	18.85	1	1,445	0.07%
2022/10/17	1	18.80	0	0.00	18.95	1	1,438	0.07%
2022/10/13	3	19.40	0	0.00	18.85	3	1,449	0.21%
2022/10/11	1	19.25	0	0.00	19.10	1	1,437	0.07%
2022/10/06	1	19.60	0	0.00	19.65	1	1,428	0.07%
2022/10/05	9	19.77	2	19.65	19.65	7	1,434	0.49%
2022/10/04	0	0.00	2	19.60	19.60	-2	1,438	-0.14%
2022/10/03	1	19.35	1	19.40	19.40	0	1,433	0.00%
2022/09/30	2	19.45	0	0.00	19.40	2	1,433	0.14%
2022/09/29	5	19.85	0	0.00	19.85	5	1,408	0.36%
2022/09/28	2	19.70	0	0.00	19.55	2	1,418	0.14%
2022/09/27	5	20.08	2	20.20	20.30	3	1,410	0.21%
2022/09/26	7.6	20.17	0	0.00	20.10	7.6	1,419	0.53%
2022/09/23	1	20.85	1	20.90	20.90	0	1,418	0.00%
2022/09/22	0	0.00	4	21.25	21.20	-4	1,430	-0.28%
2022/09/21	4	21.58	4.5	21.41	21.45	-0.5	1,420	-0.04%
2022/09/20	0	0.00	6	22.02	22.10	-6	1,400	-0.43%
2022/09/19	0	0.00	4	21.51	21.50	-4	1,365	-0.29%
2022/09/16	0	0.00	3	21.55	21.50	-3	1,355	-0.22%
2022/09/15	1	21.15	25	21.34	21.45	-24	1,340	-1.79%
2022/09/14	0	0.00	3.3	20.86	21.00	-3.3	1,314	-0.25%
2022/09/13	0	0.00	6	20.80	20.80	-6	1,309	-0.46%
2022/09/12	0	0.00	4	20.71	20.70	-4	1,354	-0.30%
2022/09/06	1	20.25	0	0.00	20.15	1	1,478	0.07%
2022/09/05	1	20.40	0	0.00	20.30	1	1,528	0.07%
2022/09/02	0	0.00	1	20.55	20.50	-1	1,583	-0.06%
2022/08/29	1	20.55	0	0.00	20.55	1	1,639	0.06%
2022/08/25	3	20.90	0	0.00	21.00	3	1,642	0.18%
2022/08/24	4	21.10	5	21.13	20.90	-1	1,654	-0.06%
2022/08/23	1	20.55	2	20.60	20.60	-1	1,648	-0.06%
2022/08/22	3	20.70	0	0.00	20.75	3	1,666	0.18%
2022/08/19	0	0.00	1	20.85	20.95	-1	1,672	-0.06%
2022/08/18	8	20.89	1	20.80	20.80	7	1,673	0.42%
2022/08/17	1	20.90	9.2	21.09	21.05	-8.2	1,686	-0.49%
2022/08/16	4	20.50	1	20.40	20.50	3	1,655	0.18%
2022/08/12	12	20.49	0	0.00	20.45	12	1,643	0.73%
2022/08/09	0.3	20.00	0	0.00	20.10	0.3	1,676	0.02%
2022/08/08	0	0.00	1	19.85	19.85	-1	1,753	-0.06%
2022/08/04	2	19.88	0	0.00	19.95	2	1,937	0.10%
2022/08/03	2	20.00	0	0.00	20.00	2	1,983	0.10%
2022/08/01	0	0.00	20	20.67	20.65	-20	2,001	-1.00%
2022/07/29	0	0.00	2	20.35	20.40	-2	2,011	-0.10%
2022/07/28	0	0.00	1	20.10	20.10	-1	2,016	-0.05%
2022/07/27	1	20.00	1	20.05	20.15	0	2,016	0.00%
2022/07/26	2	19.98	0	0.00	20.00	2	2,020	0.10%
2022/07/22	2	19.90	0	0.00	19.95	2	2,047	0.10%
2022/07/20	4	20.15	0	0.00	19.85	4	2,098	0.19%
2022/07/06	1	19.25	0	0.00	19.25	1	2,725	0.04%
2022/06/30	1	19.40	0	0.00	19.35	1	2,815	0.04%
2022/06/29	0	0.00	3	19.65	19.65	-3	2,802	-0.11%
2022/06/27	18	19.95	12	19.98	19.95	6	2,842	0.21%
2022/06/24	0	0.00	4	19.90	19.85	-4	2,838	-0.14%
2022/06/22	33	19.51	0	0.00	19.50	33	2,890	1.14%
2022/06/21	9	19.60	0	0.00	19.85	9	2,935	0.31%
2022/06/20	7	19.62	0	0.00	19.30	7	2,944	0.24%
2022/06/17	1	19.90	0	0.00	19.90	1	2,929	0.03%
2022/06/16	3	20.10	1	20.55	20.05	2	2,933	0.07%
2022/06/15	85	20.34	0	0.00	20.30	85	3,023	2.81%
2022/06/13	1	20.65	0	0.00	20.55	1	3,032	0.03%
2022/06/10	1	21.10	0	0.00	21.15	1	3,022	0.03%
2022/06/07	2	21.30	0	0.00	21.30	2	3,112	0.06%
2022/06/02	10	21.20	0	0.00	21.20	10	3,199	0.31%
2022/06/01	1	21.35	0	0.00	21.30	1	3,256	0.03%
2022/05/31	0	0.00	1	21.25	21.35	-1	3,286	-0.03%
2022/05/30	5	21.40	1	21.35	21.30	4	3,314	0.12%
2022/05/26	0	20.90	0	0.00	20.85	0	3,523	0.00%
2022/05/24	2	20.85	0	0.00	20.80	2	3,535	0.06%
2022/05/23	2	21.30	0	0.00	21.15	2	3,529	0.06%
2022/05/20	5	21.25	0	0.00	21.15	5	3,531	0.14%
2022/05/18	1	21.35	0	0.00	21.55	1	3,542	0.03%
2022/05/17	0.6	21.00	0	0.00	21.20	0.6	3,552	0.02%
2022/05/16	1.1	20.90	0	0.00	20.75	1.1	3,535	0.03%
2022/05/13	0	0.00	0.1	20.50	20.50	-0.1	3,464	0.00%
2022/05/12	1	21.15	0	0.00	20.55	1	3,380	0.03%
2022/05/11	1	21.70	0	0.00	21.70	1	3,285	0.03%
2022/05/09	3	22.70	9	22.51	22.40	-6	3,239	-0.19%
2022/05/04	1	23.30	0	0.00	23.20	1	3,213	0.03%
2022/05/03	0	0.00	4	23.20	23.20	-4	3,234	-0.12%
2022/04/28	0	0.00	1	23.30	23.30	-1	3,261	-0.03%
2022/04/27	4	22.98	15	22.95	22.95	-11	3,256	-0.34%
2022/04/25	6	23.15	50	23.25	23.15	-44	3,228	-1.36%
2022/04/21	50	23.80	0	0.00	23.60	50	3,232	1.55%
2022/04/20	0	0.00	2	23.53	23.60	-2	3,225	-0.06%
2022/04/19	1	23.35	0	0.00	23.35	1	3,225	0.03%
2022/04/18	3	23.17	2	23.20	23.10	1	3,337	0.03%
2022/04/15	9	23.46	1	23.40	23.35	8	3,323	0.24%
2022/04/14	9	23.94	0	0.00	23.90	9	3,280	0.27%
2022/04/13	13.3	24.18	63.5	24.13	24.10	-50.2	3,230	-1.55%
2022/04/12	1	26.25	0	0.00	26.25	1	2,933	0.03%
2022/04/11	5	26.10	0	0.00	26.00	5	2,961	0.17%
2022/04/07	3	26.85	0	0.00	26.85	3	2,972	0.10%
2022/03/31	1	27.85	3	27.90	28.00	-2	3,179	-0.06%
2022/03/30	0	0.00	3	27.70	27.75	-3	3,226	-0.09%
2022/03/28	0	0.00	2	27.50	27.70	-2	3,292	-0.06%
2022/03/23	5	28.00	1	28.30	28.00	4	3,550	0.11%
2022/03/22	1	27.75	1	27.85	28.05	0	3,544	0.00%
2022/03/21	1	27.95	5	28.09	27.90	-4	3,517	-0.11%
2022/03/18	5	28.05	5	28.18	27.85	0	3,532	0.00%
2022/03/15	0	0.00	1	27.35	27.15	-1	3,431	-0.03%
2022/03/11	0	27.25	0	0.00	27.15	0	3,384	0.00%
2022/03/08	1	26.60	3	26.30	26.30	-2	3,351	-0.06%
2022/03/07	6	26.43	0	0.00	26.45	6	3,332	0.18%
2022/03/04	1	27.10	0	0.00	27.00	1	3,322	0.03%
2022/03/03	2	26.93	2	27.30	26.95	0	3,327	0.00%
2022/03/02	6	26.78	22.5	26.76	26.80	-16.5	3,330	-0.50%
2022/03/01	26	26.47	10	26.83	27.10	16	3,312	0.48%
2022/02/23	0	0.00	15	25.65	25.65	-15	3,180	-0.47%
2022/02/18	0	0.00	7	26.05	26.05	-7	3,397	-0.21%
2022/02/17	2	26.00	5	25.85	25.80	-3	3,636	-0.08%
2022/02/15	0	0.00	1	25.35	25.30	-1	4,378	-0.02%
2022/02/11	0	0.00	10	25.75	25.65	-10	4,423	-0.23%
2022/02/10	0	0.00	40	25.70	25.70	-40	4,458	-0.90%
2022/02/09	0	0.00	1	25.65	25.80	-1	4,458	-0.02%
2022/02/07	2	24.85	0	0.00	25.20	2	4,488	0.04%
2022/01/25	3	24.53	0	0.00	24.50	3	4,553	0.07%
2022/01/24	5	24.90	4	24.75	24.90	1	4,576	0.02%
2022/01/21	11	25.22	0	0.00	25.05	11	4,585	0.24%
2022/01/20	1	25.60	0	0.00	25.70	1	4,619	0.02%
2022/01/19	3	25.68	2	25.65	25.65	1	4,825	0.02%
2022/01/17	11	25.65	0	0.00	25.70	11	4,967	0.22%
2022/01/14	4.5	25.71	2	25.70	25.65	2.5	4,956	0.05%
2022/01/13	0.5	26.30	0	0.00	26.25	0.5	4,913	0.01%
2022/01/12	0	0.00	5	26.30	26.25	-5	4,900	-0.10%
2022/01/11	9	26.19	2	26.23	26.10	7	4,887	0.14%
2022/01/10	0	0.00	5	27.50	27.35	-5	4,752	-0.11%
2022/01/07	0	0.00	4	27.50	27.40	-4	4,739	-0.08%
2022/01/06	0	0.00	3	27.38	27.40	-3	4,712	-0.06%
2022/01/05	1	27.25	0	0.00	27.35	1	4,695	0.02%
2022/01/04	12	27.41	0	27.45	27.45	12	4,670	0.26%
2022/01/03	7	27.91	0	0.00	27.80	7	4,644	0.15%
2021/12/30	7	28.19	15	28.15	28.20	-8	4,595	-0.17%
2021/12/29	0	0.00	5	28.29	28.25	-5	4,561	-0.11%
2021/12/28	0	0.00	1	27.85	27.60	-1	4,427	-0.02%
2021/12/27	0	0.00	2	27.75	27.70	-2	4,414	-0.05%
2021/12/24	0	0.00	2	27.58	27.50	-2	4,348	-0.05%
2021/12/23	0	0.00	7	27.51	27.55	-7	4,297	-0.16%
2021/12/22	21	27.17	0	0.00	27.20	21	4,240	0.50%
2021/12/21	28	27.12	5	27.50	27.25	23	4,222	0.54%
2021/12/20	0	0.00	8	27.49	27.60	-8	4,084	-0.20%
2021/12/15	0	0.00	1	26.75	26.85	-1	3,853	-0.03%
2021/12/14	8	26.74	18	26.72	26.65	-10	3,844	-0.26%
2021/12/13	14	27.13	12.5	27.13	27.15	1.5	3,803	0.04%
2021/12/08	0	0.00	1	26.20	26.50	-1	3,692	-0.03%
2021/12/07	2	26.15	1	26.15	26.15	1	3,654	0.03%
2021/12/03	5.4	25.60	0	0.00	25.60	5.4	3,628	0.15%
2021/12/02	1	25.50	0	0.00	25.40	1	3,611	0.03%
2021/12/01	1	25.70	2	25.88	25.70	-1	3,609	-0.03%
2021/11/30	1	26.15	3	26.18	25.60	-2	3,594	-0.06%
2021/11/29	4	25.73	0	0.00	25.70	4	3,555	0.11%
2021/11/26	5	26.32	0	0.00	26.30	5	3,520	0.14%
2021/11/24	1	26.75	0	0.00	26.75	1	3,507	0.03%
2021/11/23	5	26.69	5	26.75	26.80	0	3,505	0.00%
2021/11/22	4	26.59	0	0.00	26.75	4	3,487	0.11%
2021/11/18	2	26.33	0	0.00	26.35	2	3,426	0.06%
2021/11/17	64	26.44	11.1	26.54	26.45	52.9	3,379	1.56%
2021/11/16	12	26.91	9.3	26.99	26.80	2.7	3,302	0.08%
2021/11/15	25	28.96	26	29.09	28.45	-1	3,102	-0.03%
2021/11/12	0	0.00	12	27.00	27.00	-12	2,383	-0.50%
2021/11/10	1	24.50	0	0.00	24.55	1	2,470	0.04%
2021/11/08	0	0.00	2	24.63	24.90	-2	2,628	-0.08%
2021/11/04	0	0.00	1	24.70	24.45	-1	2,660	-0.04%
2021/11/03	0	0.00	30	24.50	24.55	-30	2,653	-1.13%
2021/11/02	7	24.14	339	24.17	24.10	-332	2,644	-12.55%	大賣/鉅額交易
2021/11/01	1	24.25	0	0.00	24.15	1	2,584	0.04%
2021/10/29	12	24.08	16	24.05	24.00	-4	2,579	-0.16%
2021/10/26	2	24.75	7	25.12	24.55	-5	2,506	-0.20%
2021/10/25	13	24.76	12	24.50	25.00	1	2,326	0.04%
2021/10/21	2	23.40	1	23.45	23.35	1	2,235	0.04%
2021/10/20	0	0.00	1	23.40	23.20	-1	2,304	-0.04%
2021/10/14	0	0.00	30	22.63	22.55	-30	2,521	-1.19%
2021/10/13	1	22.55	115	22.50	22.55	-114	2,536	-4.49%	大賣/鉅額交易
2021/10/12	1	22.75	0	0.00	22.80	1	2,560	0.04%
2021/10/07	0	0.00	3	23.00	23.05	-3	2,635	-0.11%
2021/10/06	100	22.58	0	0.00	22.50	100	2,671	3.74%
2021/10/05	4	22.53	0	0.00	22.65	4	2,699	0.15%
2021/10/04	63	22.64	5	22.60	22.55	58	2,724	2.13%
2021/10/01	2	23.08	0	0.00	22.95	2	2,764	0.07%
2021/09/30	1	23.55	2	23.55	23.55	-1	2,814	-0.04%
2021/09/29	4	23.29	0	0.00	23.25	4	2,932	0.14%
2021/09/28	1	23.55	0	0.00	23.60	1	2,976	0.03%
2021/09/27	0	0.00	10	23.88	23.80	-10	3,134	-0.32%
2021/09/24	2	23.38	0	0.00	23.30	2	3,253	0.06%
2021/09/23	0	0.00	1	23.15	23.20	-1	3,296	-0.03%
2021/09/22	9	23.09	10	23.10	23.05	-1	3,379	-0.03%
2021/09/17	3	23.60	2	24.00	23.60	1	3,591	0.03%
2021/09/16	0	0.00	2	23.98	24.00	-2	3,778	-0.05%
2021/09/15	0	0.00	2	23.95	23.75	-2	3,821	-0.05%
2021/09/14	0	0.00	5	23.80	23.85	-5	3,865	-0.13%
2021/09/13	0	0.00	3	23.82	23.75	-3	3,901	-0.08%
2021/09/09	0	0.00	1	23.20	23.20	-1	3,960	-0.03%
2021/09/08	1	23.25	0	0.00	23.35	1	3,993	0.03%
2021/09/07	20	23.50	0	0.00	23.60	20	4,051	0.49%
2021/09/03	0	0.00	1	23.50	23.50	-1	4,054	-0.02%
2021/09/01	2	23.38	0	0.00	23.45	2	4,063	0.05%
2021/08/31	0	0.00	7	23.34	23.40	-7	4,064	-0.17%
2021/08/30	6	23.10	2	23.13	23.25	4	4,112	0.10%
2021/08/27	2	23.30	8	23.31	23.40	-6	4,154	-0.14%
2021/08/26	6	22.84	2	22.85	22.80	4	4,216	0.09%
2021/08/24	4	22.69	0	0.00	22.70	4	4,773	0.08%
2021/08/23	0	0.00	10	22.80	22.85	-10	4,947	-0.20%
2021/08/20	7	22.49	2	22.45	22.40	5	4,957	0.10%
2021/08/19	2	22.58	0	0.00	22.45	2	4,956	0.04%
2021/08/18	5	22.69	4	22.80	23.30	1	4,944	0.02%
2021/08/17	1	22.60	1	22.85	22.65	0	4,959	0.00%
2021/08/16	113	22.99	0	0.00	22.75	113	4,960	2.28%	大買/鉅額交易
2021/08/13	184	23.83	11	23.71	23.70	173	4,889	3.54%	大買/鉅額交易
2021/08/12	4	25.29	2	25.35	25.20	2	4,742	0.04%
2021/08/11	15	25.35	0	0.00	25.30	15	4,796	0.31%
2021/08/10	2	26.13	6	26.05	26.10	-4	4,822	-0.08%
2021/08/09	16	26.54	5	26.75	26.40	11	4,927	0.22%
2021/08/04	5	27.00	0	0.00	27.00	5	5,446	0.09%
2021/08/03	2	26.90	0	0.00	26.90	2	5,587	0.04%
2021/08/02	2	26.43	1	26.55	26.75	1	5,642	0.02%
2021/07/30	0	0.00	9	26.85	26.80	-9	5,714	-0.16%
2021/07/28	1	26.55	0	0.00	26.40	1	5,891	0.02%
2021/07/27	4	26.78	9	26.91	26.75	-5	6,039	-0.08%
2021/07/26	0	0.00	1	27.60	27.15	-1	6,121	-0.02%
2021/07/23	9	27.33	21	26.93	27.25	-12	6,201	-0.19%
2021/07/21	1	25.75	0	0.00	25.65	1	6,281	0.02%
2021/07/20	45	26.26	0	0.00	26.15	45	6,343	0.71%
2021/07/19	5	26.65	0	0.00	26.70	5	6,465	0.08%
2021/07/16	2	27.00	2.4	27.11	26.90	-0.4	6,793	-0.01%
2021/07/15	0	0.00	18	27.01	27.15	-18	6,934	-0.26%
2021/07/14	23	26.22	0	0.00	26.30	23	7,418	0.31%
2021/07/13	32	26.59	0	0.00	26.40	32	7,633	0.42%
2021/07/12	1	26.55	0	0.00	26.55	1	7,685	0.01%
2021/07/09	1	26.70	0	0.00	26.75	1	7,888	0.01%
2021/07/08	2	26.83	0	0.00	27.00	2	7,973	0.03%
2021/07/07	25	27.35	5	27.25	27.15	20	8,035	0.25%
2021/07/06	5	27.45	3	27.88	27.90	2	8,279	0.02%
2021/07/05	0	0.00	13	27.52	27.30	-13	8,248	-0.16%
2021/07/02	8	27.63	11	27.92	27.40	-3	8,289	-0.04%
2021/07/01	0	0.00	4	27.50	27.20	-4	8,232	-0.05%
2021/06/30	0	0.00	11	27.00	26.85	-11	8,230	-0.13%
2021/06/29	9	26.81	30	26.75	26.75	-21	8,224	-0.26%
2021/06/28	10	27.29	26	27.28	27.35	-16	8,191	-0.20%
2021/06/25	9	26.62	23	26.77	26.60	-14	8,008	-0.17%
2021/06/24	10	25.90	5	26.07	25.90	5	7,837	0.06%
2021/06/23	0	0.00	4	25.68	25.80	-4	7,820	-0.05%
2021/06/21	6	24.81	0	0.00	24.55	6	7,785	0.08%
2021/06/18	3	25.37	0	0.00	25.40	3	7,781	0.04%
2021/06/17	11	25.49	0	0.00	25.55	11	7,861	0.14%
2021/06/16	19	25.66	16	25.53	25.50	3	7,879	0.04%
2021/06/15	1	25.50	0	0.00	25.40	1	7,827	0.01%
2021/06/10	3	25.50	10	25.43	25.65	-7	7,869	-0.09%
2021/06/09	30	25.75	0	0.00	25.50	30	7,875	0.38%
2021/06/07	1	25.75	0	0.00	25.70	1	7,940	0.01%
2021/06/04	11	26.37	3	26.57	26.30	8	7,903	0.10%
2021/06/03	0	0.00	5	26.80	26.60	-5	7,892	-0.06%
2021/06/02	5	26.00	6	26.48	26.65	-1	7,854	-0.01%
2021/06/01	11	27.02	10.7	26.35	26.25	0.3	7,845	0.00%
2021/05/31	2	25.75	8	25.96	27.20	-6	7,429	-0.08%
2021/05/28	6	24.69	1	24.85	24.90	5	7,279	0.07%
2021/05/27	5.3	24.60	1	24.60	24.45	4.3	7,308	0.06%
2021/05/26	1	24.40	10	24.80	24.80	-9	7,378	-0.12%
2021/05/25	15	24.50	25	24.76	24.60	-10	7,398	-0.14%
2021/05/24	10	24.40	0	0.00	24.30	10	7,485	0.13%
2021/05/20	2	23.75	0	0.00	23.75	2	7,710	0.03%
2021/05/19	25	24.20	0	0.00	24.20	25	7,722	0.32%
2021/05/18	1	23.15	0.1	22.80	23.50	0.9	7,790	0.01%
2021/05/17	1	22.35	47	22.48	22.45	-46	7,820	-0.59%
2021/05/14	12	24.09	0	0.00	23.85	12	7,719	0.16%
2021/05/13	39.3	23.83	13	23.97	23.95	26.3	7,591	0.35%
2021/05/12	8	26.49	1	27.00	25.40	7	7,447	0.09%
2021/05/11	13	29.76	1	30.05	28.20	12	7,199	0.17%
2021/05/07	2	28.68	0	0.00	29.20	2	7,022	0.03%
2021/05/06	1.2	29.22	12	29.85	29.25	-10.8	6,948	-0.16%
2021/05/05	2	29.45	4	29.03	28.85	-2	6,810	-0.03%
2021/05/04	17	29.14	8	28.59	28.45	9	6,730	0.13%
2021/05/03	2	29.88	1	30.05	29.40	1	6,560	0.02%
2021/04/29	1	30.10	4.1	29.91	30.35	-3.1	6,462	-0.05%
2021/04/28	3	30.50	2	30.70	30.55	1	6,347	0.02%
2021/04/27	1	30.35	10	30.35	30.35	-9	6,304	-0.14%
2021/04/26	2	31.00	20	30.80	30.90	-18	6,210	-0.29%
2021/04/23	0	0.00	3	30.80	31.00	-3	6,162	-0.05%
2021/04/22	17	31.53	8.1	32.00	30.85	8.9	6,064	0.15%
2021/04/21	13.1	31.42	6	31.40	31.60	7.1	5,742	0.12%
2021/04/20	37	31.79	12	31.67	31.30	25	5,590	0.45%
2021/04/19	7	29.95	1.4	29.96	30.50	5.6	5,129	0.11%
2021/04/16	0	0.00	246	29.00	29.00	-246	4,918	-5.00%	大賣/鉅額交易
2021/04/15	3	29.07	4	28.84	29.00	-1	4,857	-0.02%
2021/04/14	111	27.29	0	0.00	27.95	111	4,665	2.38%	大買/鉅額交易
2021/04/13	43	28.01	5	28.45	27.90	38	4,745	0.80%
2021/04/12	1	27.70	4	29.10	28.60	-3	4,710	-0.06%
2021/04/09	8	27.43	8	27.42	27.40	0	4,484	0.00%
2021/04/08	7	27.70	2	27.90	27.80	5	4,667	0.11%
2021/04/07	101	27.30	12	27.35	27.55	89	4,676	1.90%	大買/
2021/04/06	1	27.15	8	27.04	27.15	-7	4,616	-0.15%
2021/04/01	0	26.45	0	0.00	26.50	0	4,535	0.00%
2021/03/31	2	26.38	2	26.45	26.45	0	4,523	0.00%
2021/03/29	0	0.00	4	26.20	26.15	-4	4,560	-0.09%
2021/03/26	0	0.00	1	25.85	25.85	-1	4,652	-0.02%
2021/03/25	3	25.68	0	0.00	25.50	3	4,813	0.06%
2021/03/24	4	25.85	0	0.00	25.85	4	4,837	0.08%
2021/03/23	1	26.20	0	0.00	26.20	1	4,866	0.02%
2021/03/22	5	25.99	5	25.92	26.20	0	4,855	0.00%
2021/03/19	3.3	25.54	0	0.00	25.60	3.3	4,806	0.07%
2021/03/18	0	26.00	0	0.00	25.85	0	4,804	0.00%
2021/03/17	2	25.78	5	25.90	25.90	-3	4,877	-0.06%
2021/03/16	0	0.00	5	26.15	26.10	-5	4,887	-0.10%
2021/03/12	2	26.08	21	26.25	26.20	-19	4,963	-0.38%
2021/03/10	0	0.00	5	26.65	26.85	-5	5,109	-0.10%
2021/03/08	0	0.00	1	26.65	26.45	-1	5,159	-0.02%
2021/03/05	10	26.70	5	26.73	26.40	5	5,187	0.10%
2021/03/04	0	0.00	3	26.05	26.25	-3	5,162	-0.06%
2021/03/03	2	26.15	1	26.30	26.30	1	5,179	0.02%
2021/03/02	6	26.58	6	26.15	26.00	0	5,244	0.00%
2021/02/26	0	0.00	1	26.00	26.40	-1	5,353	-0.02%
2021/02/25	0	0.00	1	26.55	26.35	-1	5,335	-0.02%
2021/02/24	8	26.28	0	0.00	26.10	8	5,359	0.15%
2021/02/23	7	26.89	12.3	26.57	27.15	-5.3	5,300	-0.10%
2021/02/22	0	0.00	12.5	25.92	25.70	-12.5	5,112	-0.24%
2021/02/19	1	25.35	1.4	25.52	25.50	-0.4	5,208	-0.01%
2021/02/18	9	25.56	4	25.55	25.50	5	5,250	0.10%
2021/02/17	13	24.69	7	24.76	24.85	6	5,232	0.11%
2021/02/05	0	0.00	16.3	24.07	23.85	-16.3	5,229	-0.31%
2021/02/04	6	23.80	0	0.00	23.80	6	5,700	0.11%
2021/02/03	0	0.00	20	23.90	23.80	-20	6,137	-0.33%
2021/02/02	0	0.00	1	23.70	23.65	-1	6,169	-0.02%
2021/02/01	3	23.75	3	23.55	23.50	0	6,162	0.00%
2021/01/29	5	23.20	0	0.00	23.15	5	6,153	0.08%
2021/01/25	0	0.00	2	23.30	23.45	-2	6,134	-0.03%
2021/01/22	3	22.63	0.1	22.90	22.95	2.9	6,122	0.05%
2021/01/21	0	0.00	2.2	22.50	22.55	-2.2	6,111	-0.04%
2021/01/20	2	23.00	2	22.80	22.75	0	6,077	0.00%
2021/01/19	21	23.85	0	0.00	23.70	21	6,022	0.35%
2021/01/18	0.3	23.35	15	23.56	23.30	-14.7	6,016	-0.24%
2021/01/15	24	23.66	1	23.70	23.50	23	5,988	0.38%
2021/01/14	0	0.00	1	24.05	24.05	-1	5,978	-0.02%
2021/01/13	0	0.00	1	24.35	24.30	-1	5,956	-0.02%
2021/01/12	6	24.20	1	24.50	24.30	5	5,919	0.08%
2021/01/11	12	23.94	1	24.00	24.00	11	5,845	0.19%
2021/01/08	2	23.70	1	23.85	23.75	1	5,828	0.02%
2021/01/07	3	23.93	2	24.15	24.20	1	5,804	0.02%
2021/01/06	7	24.06	12	24.38	23.75	-5	5,766	-0.09%
2021/01/05	13	24.89	36	25.06	24.90	-23	5,570	-0.41%
2021/01/04	21	25.63	0	0.00	25.50	21	5,485	0.38%
2020/12/31	44	25.94	5	26.01	25.90	39	5,408	0.72%
2020/12/30	5	25.35	15	25.00	25.40	-10	5,182	-0.19%
2020/12/29	2	24.75	0	0.00	24.80	2	5,092	0.04%
2020/12/28	0	0.00	2	24.98	25.00	-2	5,049	-0.04%
2020/12/25	6	24.76	1	25.10	24.80	5	5,003	0.10%
2020/12/24	0	0.00	120	24.84	24.85	-120	4,977	-2.41%	大賣/鉅額交易
2020/12/23	1	24.05	2	24.20	24.15	-1	4,901	-0.02%
2020/12/22	6	24.36	1	25.05	23.90	5	4,867	0.10%
2020/12/21	1	24.55	8.3	24.94	25.15	-7.3	4,813	-0.15%
2020/12/18	2	24.30	2	24.45	24.50	0	4,674	0.00%
2020/12/17	7	24.24	0	0.00	24.20	7	4,656	0.15%
2020/12/16	5	24.10	8	24.20	24.20	-3	4,620	-0.06%
2020/12/15	3	23.90	1	24.40	23.85	2	4,658	0.04%
2020/12/14	1	24.30	0	0.00	24.15	1	4,629	0.02%
2020/12/11	0	0.00	4	23.20	23.65	-4	4,590	-0.09%
2020/12/09	0	0.00	2.3	24.18	24.10	-2.3	4,488	-0.05%
2020/12/07	12	24.30	13	24.44	24.35	-1	4,496	-0.02%
2020/12/04	16	23.56	19	23.61	23.55	-3	4,339	-0.07%
2020/12/03	5	23.45	12	23.54	23.50	-7	4,314	-0.16%
2020/12/02	14	23.24	0	0.00	23.35	14	4,328	0.32%
2020/12/01	65.4	23.02	10	23.25	23.40	55.4	4,320	1.28%
2020/11/30	3	23.55	4	23.44	23.20	-1	4,324	-0.02%
2020/11/27	5	22.95	0	0.00	23.15	5	4,226	0.12%
2020/11/26	60	22.96	1.1	22.90	23.15	58.9	4,204	1.40%
2020/11/25	0	0.00	6	22.93	22.75	-6	4,216	-0.14%
2020/11/24	0.5	22.00	4	22.26	21.85	-3.5	4,111	-0.09%
2020/11/23	0	0.00	2	22.35	22.20	-2	4,054	-0.05%
2020/11/20	0	0.00	21	21.96	22.15	-21	3,996	-0.53%
2020/11/18	12.3	21.72	2	22.00	21.80	10.3	3,888	0.26%
2020/11/17	2	22.00	2	22.33	22.40	0	3,741	0.00%
2020/11/16	9	21.96	2	21.80	21.90	7	3,678	0.19%
2020/11/13	1	21.90	0	0.00	22.00	1	3,583	0.03%
2020/11/12	32	22.57	20.3	22.56	22.20	11.7	3,502	0.33%
2020/11/11	4	21.90	29	21.92	22.35	-25	3,055	-0.82%
2020/11/10	1	20.25	9.4	20.30	20.35	-8.4	2,650	-0.32%
2020/11/09	3.3	19.93	1	20.05	19.95	2.3	2,594	0.09%
2020/11/06	4	19.88	0	0.00	19.85	4	2,587	0.15%
2020/11/05	5	20.10	17	20.15	20.05	-12	2,602	-0.46%
2020/11/03	0	0.00	37	20.15	20.10	-37	2,610	-1.42%
2020/10/28	2	19.95	33	20.10	20.00	-31	2,619	-1.18%
2020/10/26	2	20.10	4	20.10	20.10	-2	2,643	-0.08%
2020/10/23	50	19.85	1	19.65	20.00	49	2,638	1.86%
2020/10/22	2	19.38	7	19.75	19.50	-5	2,660	-0.19%
2020/10/21	40	19.55	1	19.70	19.75	39	2,679	1.46%
2020/10/20	1	19.55	0	0.00	19.55	1	2,731	0.04%
2020/10/16	0	0.00	1	19.75	19.35	-1	2,757	-0.04%
2020/10/15	1	19.55	5	19.75	19.50	-4	2,763	-0.14%
2020/10/13	2	19.85	0	0.00	19.90	2	2,814	0.07%
2020/10/12	2	20.20	11	20.10	20.05	-9	2,826	-0.32%
2020/10/05	1	19.60	1	19.85	19.80	0	2,835	0.00%
2020/09/30	0	0.00	1.6	19.48	19.60	-1.6	2,870	-0.06%
2020/09/29	0	0.00	1	19.40	19.35	-1	2,891	-0.03%
2020/09/25	5	18.95	2	18.98	19.15	3	2,955	0.10%
2020/09/24	5	19.23	2	19.30	19.00	3	2,949	0.10%
2020/09/23	4	19.81	1	19.85	19.75	3	2,898	0.10%
2020/09/22	3	20.12	2	20.10	20.10	1	2,857	0.03%
2020/09/21	1	20.65	0	0.00	20.65	1	2,839	0.04%
2020/09/18	3	20.40	3	20.48	20.75	0	2,835	0.00%
2020/09/17	1	20.35	1	20.50	20.35	0	2,780	0.00%
2020/09/14	5	20.27	0	0.00	20.25	5	2,849	0.18%
2020/09/11	2	20.50	0	0.00	20.60	2	2,839	0.07%
2020/09/09	3	20.77	0	0.00	20.95	3	2,777	0.11%
2020/09/07	0	0.00	14.4	21.05	20.90	-14.4	2,849	-0.51%
2020/09/04	3	20.35	1	20.60	20.50	2	2,833	0.07%
2020/09/03	0	0.00	1	20.85	20.75	-1	2,872	-0.03%
2020/09/01	1	20.20	1	20.35	20.35	0	2,989	0.00%
2020/08/31	2	20.65	1	20.70	20.60	1	3,093	0.03%
2020/08/28	0	0.00	7.3	20.46	20.45	-7.3	3,073	-0.24%
2020/08/27	1	20.00	30	20.00	20.10	-29	3,165	-0.92%
2020/08/26	0	0.00	1	20.20	20.20	-1	3,201	-0.03%
2020/08/25	0	0.00	2	20.10	20.10	-2	3,226	-0.06%
2020/08/24	1	19.95	0	0.00	19.95	1	3,251	0.03%
2020/08/21	0	0.00	2	19.78	20.10	-2	3,270	-0.06%
2020/08/20	1	19.70	1	19.20	19.35	0	3,301	0.00%
2020/08/19	0	0.00	1	20.40	20.20	-1	3,318	-0.03%
2020/08/18	1	19.85	1	20.05	20.15	0	3,334	0.00%
2020/08/17	0	0.00	7	20.11	20.25	-7	3,357	-0.21%
2020/08/14	4	19.45	11	19.74	19.70	-7	3,370	-0.21%
2020/08/11	31	19.50	1	19.60	19.45	30	3,430	0.87%
2020/08/10	0	0.00	6	19.20	19.20	-6	3,439	-0.17%
2020/08/07	1	19.05	0	0.00	19.20	1	3,488	0.03%
2020/08/06	16	19.26	4.5	19.39	19.30	11.5	3,526	0.33%
2020/08/04	1	19.05	3	19.07	19.15	-2	3,611	-0.06%
2020/08/03	0	0.00	66	18.75	18.70	-66	3,631	-1.82%
2020/07/31	5	18.59	0	0.00	18.50	5	3,648	0.14%
2020/07/30	61	18.40	0	0.00	18.40	61	3,682	1.66%
2020/07/29	6.3	18.38	0.1	18.40	18.35	6.2	3,711	0.17%
2020/07/28	1	18.60	11.8	18.46	18.35	-10.8	3,745	-0.29%
2020/07/27	10	18.91	2	19.15	18.80	8	3,802	0.21%
2020/07/24	2	19.53	0	0.00	19.50	2	3,857	0.05%
2020/07/23	1	20.10	52	20.30	20.00	-51	3,961	-1.29%
2020/07/21	7	19.77	2	19.70	19.70	5	4,052	0.12%
2020/07/20	4	19.68	3	19.73	19.70	1	4,062	0.02%
2020/07/17	2	19.90	1	20.00	20.05	1	4,050	0.02%
2020/07/16	52	20.01	0	0.00	19.95	52	4,119	1.26%
2020/07/15	3	19.90	0	0.00	19.95	3	4,159	0.07%
2020/07/14	1	19.95	0	0.00	19.95	1	4,244	0.02%
2020/07/10	6	20.07	1	20.30	20.00	5	4,372	0.11%
2020/07/09	3	20.50	2	20.48	20.30	1	4,386	0.02%
2020/07/08	11	20.60	0	0.00	20.60	11	4,415	0.25%
2020/07/07	1.5	20.42	1.8	20.46	20.40	-0.3	4,432	-0.01%
2020/07/06	3	20.47	0	0.00	20.65	3	4,528	0.07%
2020/07/01	1	20.20	0	0.00	20.35	1	4,739	0.02%
2020/06/30	1	20.15	0	0.00	20.15	1	4,778	0.02%
2020/06/29	1	20.05	1.6	20.15	20.20	-0.6	4,837	-0.01%
2020/06/24	1	20.25	0	0.00	20.30	1	4,965	0.02%
2020/06/22	0	0.00	1	20.75	20.65	-1	5,213	-0.02%
2020/06/19	0	0.00	11	20.91	20.75	-11	5,313	-0.21%
2020/06/17	1	20.20	0	0.00	20.70	1	5,517	0.02%
2020/06/16	1	20.15	0	0.00	20.25	1	5,556	0.02%
2020/06/15	3	19.92	1	20.10	20.00	2	5,660	0.04%
2020/06/12	5.5	19.87	1	19.95	19.95	4.5	5,675	0.08%
2020/06/11	2	20.58	0	0.00	20.35	2	5,656	0.04%
2020/06/10	7	20.89	0	0.00	20.80	7	5,643	0.12%
2020/06/09	2	21.25	0	0.00	21.20	2	5,684	0.04%
2020/06/08	3	21.68	0	0.00	21.60	3	5,705	0.05%
2020/06/05	2	21.55	9	21.91	22.05	-7	5,566	-0.13%
2020/06/04	1	21.35	8	21.36	21.50	-7	5,495	-0.13%
2020/06/03	0	0.00	7	21.06	21.35	-7	5,445	-0.13%
2020/06/02	0	0.00	3	20.70	20.50	-3	5,285	-0.06%
2020/06/01	1	20.30	0	0.00	20.30	1	5,257	0.02%
2020/05/29	4	20.18	17.3	20.32	20.15	-13.3	5,235	-0.25%
2020/05/28	1	20.45	1	20.65	20.25	0	5,235	0.00%
2020/05/27	1	20.35	2	20.68	20.30	-1	5,247	-0.02%
2020/05/26	0	0.00	5	20.41	20.40	-5	5,341	-0.09%
2020/05/25	1	19.85	0	0.00	20.05	1	5,324	0.02%
2020/05/22	3.1	20.00	3	20.30	19.90	0.1	5,317	0.00%
2020/05/21	1	20.30	2	20.40	20.30	-1	5,294	-0.02%
2020/05/20	1	19.90	2	19.95	19.90	-1	5,335	-0.02%
2020/05/19	5	20.00	1	20.25	20.10	4	5,362	0.07%
2020/05/18	1	20.00	0	0.00	19.90	1	5,376	0.02%
2020/05/15	10	20.00	7	19.91	19.90	3	5,451	0.06%
2020/05/14	4	20.05	0	0.00	19.90	4	5,659	0.07%
2020/05/13	3	20.30	1	20.45	20.45	2	5,717	0.03%
2020/05/12	3	20.70	0	0.00	20.65	3	6,075	0.05%
2020/05/11	0	0.00	5	21.30	21.30	-5	6,023	-0.08%
2020/05/08	0	0.00	2	21.10	21.00	-2	6,010	-0.03%
2020/05/07	0	0.00	3	20.90	20.90	-3	6,004	-0.05%
2020/05/06	8	20.74	7	21.05	20.65	1	5,996	0.02%
2020/05/05	3	20.45	0	0.00	20.55	3	5,946	0.05%
2020/05/04	2	20.48	1	20.55	20.50	1	5,924	0.02%
2020/04/29	4	21.43	2	21.23	21.25	2	5,843	0.03%
2020/04/28	10	21.04	8.1	21.02	21.25	1.9	5,805	0.03%
2020/04/27	10.1	19.96	3	20.17	20.10	7.1	5,659	0.13%
2020/04/24	5	19.35	5	19.42	19.50	0	5,579	0.00%
2020/04/21	5	19.81	5	19.70	19.35	0	5,495	0.00%
2020/04/17	1	20.00	1	20.25	20.30	0	5,343	0.00%
2020/04/16	3	19.95	5	20.25	20.00	-2	5,251	-0.04%
2020/04/14	5.1	20.55	13	20.60	20.60	-7.9	5,183	-0.15%
2020/04/13	6	20.79	0	0.00	20.45	6	5,146	0.12%
2020/04/09	10	20.33	0	0.00	20.50	10	5,094	0.20%
2020/04/07	0	0.00	5	18.85	18.95	-5	4,891	-0.10%
2020/04/06	1	18.95	0	0.00	18.65	1	4,803	0.02%
2020/04/01	1	19.30	0	0.00	19.25	1	4,724	0.02%
2020/03/31	5	19.52	0	0.00	19.40	5	4,670	0.11%
2020/03/27	1	18.50	12	18.88	19.85	-11	4,463	-0.25%
2020/03/26	1	18.05	1	18.35	18.05	0	4,280	0.00%
2020/03/25	0	0.00	32	18.50	18.45	-32	4,219	-0.76%
2020/03/24	12	18.55	20	18.37	18.10	-8	4,116	-0.19%
2020/03/23	4	18.79	0	0.00	18.75	4	3,945	0.10%
2020/03/20	3	20.38	4	20.65	20.80	-1	3,850	-0.03%
2020/03/19	5	19.86	3	19.45	19.25	2	3,772	0.05%
2020/03/17	0	0.00	1	21.35	21.20	-1	3,617	-0.03%
2020/03/16	1	22.20	0	0.00	22.10	1	3,529	0.03%
2020/03/13	2	22.38	2	22.35	22.80	0	3,501	0.00%
2020/03/12	7	24.37	1	25.10	24.35	6	3,375	0.18%
2020/03/10	0	0.00	1	25.00	25.60	-1	3,275	-0.03%
2020/03/09	1	26.00	0	0.00	26.00	1	3,213	0.03%
2020/03/06	1	26.65	0	0.00	26.80	1	3,165	0.03%
2020/03/05	0	0.00	1	26.90	26.90	-1	3,162	-0.03%
2020/03/04	2	26.58	1	26.70	26.50	1	3,135	0.03%
2020/03/03	1	26.65	4	26.74	26.80	-3	3,112	-0.10%
2020/03/02	11	27.01	1	26.80	26.80	10	3,106	0.32%
2020/02/27	11	27.06	2	27.53	27.10	9	3,075	0.29%
2020/02/26	1	26.65	0	0.00	26.60	1	2,931	0.03%
2020/02/25	1	26.30	0	0.00	26.35	1	2,905	0.03%
2020/02/24	2	26.40	1	26.50	26.50	1	2,896	0.03%
2020/02/21	3	26.53	12	26.69	26.70	-9	2,894	-0.31%
2020/02/20	2	26.35	1	26.55	26.35	1	2,808	0.04%
2020/02/19	13	26.18	10	26.10	26.20	3	2,774	0.11%
2020/02/18	15	26.17	4	26.09	26.20	11	2,777	0.40%
2020/02/17	28.2	25.75	7	26.22	25.75	21.2	2,729	0.78%
2020/02/14	1	27.25	5	27.10	26.95	-4	2,527	-0.16%
2020/02/13	19.3	27.05	2	26.93	27.00	17.3	2,429	0.71%
2020/02/10	1	29.05	1	29.05	29.00	0	2,029	0.00%
2020/02/07	2	29.83	0	0.00	29.75	2	1,996	0.10%
2020/02/04	1	30.15	0	0.00	30.10	1	1,954	0.05%
2020/02/03	3	29.32	1	29.40	30.20	2	1,940	0.10%
2020/01/31	0	0.00	1	30.60	30.50	-1	1,889	-0.05%
2020/01/30	2.4	30.06	13	30.08	30.00	-10.7	1,871	-0.57%
2020/01/15	1	31.60	1	31.75	31.50	0	1,798	0.00%
2020/01/08	3	31.77	0	0.00	31.55	3	1,839	0.16%
2020/01/07	2	32.03	0	0.00	32.05	2	1,859	0.11%
2020/01/06	0	0.00	2	31.50	31.60	-2	1,865	-0.11%
2020/01/03	0	0.00	20	31.60	31.70	-20	1,850	-1.08%
2020/01/02	1	31.50	3	31.73	31.85	-2	1,830	-0.11%
2019/12/31	0	0.00	2	31.45	31.40	-2	1,802	-0.11%
2019/12/25	0.2	31.00	0	0.00	31.00	0.2	1,793	0.01%
2019/12/24	0	0.00	1	31.10	31.10	-1	1,839	-0.05%
2019/12/23	0	0.00	2	30.95	31.05	-2	1,842	-0.11%
2019/12/19	0	0.00	0.4	30.80	30.75	-0.4	1,819	-0.02%
2019/12/18	2	30.85	0	0.00	30.90	2	1,805	0.11%
2019/12/17	0	0.00	1	30.70	30.95	-1	1,794	-0.06%
2019/12/13	2	30.75	1	30.65	30.85	1	1,766	0.06%
2019/12/12	1	30.65	0	0.00	30.65	1	1,764	0.06%
2019/12/10	0	0.00	1	31.20	31.10	-1	1,777	-0.06%
2019/12/09	0	0.00	2	31.18	31.10	-2	1,778	-0.11%
2019/12/05	2	30.45	0	0.00	30.50	2	1,807	0.11%
2019/12/02	2	30.38	0	0.00	30.35	2	1,868	0.11%
2019/11/29	5	30.55	0	0.00	30.60	5	1,875	0.27%
2019/11/28	0	0.00	2	30.70	30.70	-2	1,884	-0.11%
2019/11/26	0	0.00	3	30.53	30.70	-3	1,977	-0.15%
2019/11/25	0	0.00	2	30.75	30.70	-2	2,127	-0.09%
2019/11/21	3	30.10	0	0.00	30.10	3	2,328	0.13%
2019/11/20	3	30.20	3	30.23	30.20	0	2,358	0.00%
2019/11/19	5	30.40	0	0.00	30.40	5	2,419	0.21%
2019/11/18	0	0.00	2.7	30.47	30.75	-2.7	2,531	-0.11%
2019/11/15	5	30.25	0	0.00	30.45	5	2,541	0.20%
2019/11/14	3	30.45	0	0.00	30.45	3	2,555	0.12%
2019/11/13	1	31.10	231	31.04	31.10	-230	2,582	-8.91%	大賣/鉅額交易
2019/11/12	1	31.65	0	0.00	31.65	1	2,665	0.04%
2019/11/11	4	32.04	0	0.00	31.95	4	2,830	0.14%
2019/11/06	6	32.39	0	0.00	32.30	6	2,899	0.21%
2019/11/05	1	32.50	0	0.00	32.50	1	2,913	0.03%
2019/11/04	5	32.30	0	0.00	32.40	5	2,930	0.17%
2019/10/31	0	0.00	1.1	32.62	32.75	-1.1	3,000	-0.04%
2019/10/30	1	32.40	0	0.00	32.50	1	3,019	0.03%
2019/10/29	0	0.00	16	32.40	32.35	-16	3,069	-0.52%
2019/10/28	4	32.53	1	32.40	32.40	3	3,105	0.10%
2019/10/25	0	0.00	10	32.65	32.65	-10	3,121	-0.32%
2019/10/23	1	32.70	0	0.00	32.65	1	3,271	0.03%
2019/10/22	0	0.00	0.5	32.80	32.75	-0.5	3,280	-0.02%
2019/10/21	4.4	32.90	3.1	32.85	32.95	1.2	3,274	0.04%
2019/10/18	10	32.40	2	32.40	32.70	8	3,291	0.24%
2019/10/16	1	31.90	1	31.85	31.95	0	3,402	0.00%
2019/10/15	5	31.72	0	0.00	31.70	5	3,392	0.15%
2019/10/14	5	32.20	0	0.00	32.15	5	3,346	0.15%
2019/10/09	16	32.70	0	0.00	32.60	16	3,332	0.48%
2019/10/07	4	32.68	6	32.68	32.70	-2	3,377	-0.06%
2019/10/03	1	32.65	0	0.00	32.70	1	3,445	0.03%
2019/10/01	4	32.74	1	32.60	32.90	3	3,487	0.09%
2019/09/27	39.8	32.62	0.4	32.65	32.55	39.4	3,491	1.13%
2019/09/26	0	0.00	10	33.10	33.05	-10	3,496	-0.29%
2019/09/24	21	33.24	0	0.00	33.15	21	3,583	0.59%
2019/09/23	1	33.25	0	0.00	33.25	1	3,693	0.03%
2019/09/20	72	33.33	0	0.00	33.20	72	3,722	1.93%
2019/09/19	40.3	33.34	0	0.00	33.25	40.3	3,742	1.08%
2019/09/18	75	33.37	0	0.00	33.40	75	3,794	1.98%
2019/09/17	6	33.20	0	0.00	33.20	6	3,816	0.16%
2019/09/12	0	0.00	2	33.60	33.40	-2	3,960	-0.05%
2019/09/10	1	33.20	0	0.00	33.40	1	4,025	0.02%
2019/09/09	0.7	33.80	1	33.45	33.60	-0.3	4,025	-0.01%
2019/09/06	0	0.00	1	33.00	33.15	-1	4,019	-0.02%
2019/09/05	5	32.60	0	0.00	32.55	5	4,054	0.12%
2019/09/03	0	0.00	22	32.45	32.40	-22	4,118	-0.53%
2019/08/30	10	32.15	0	0.00	32.15	10	4,340	0.23%
2019/08/29	4	32.33	0	0.00	32.30	4	4,581	0.09%
2019/08/28	3	32.15	3	32.28	32.10	0	4,642	0.00%
2019/08/27	1	37.45	0	0.00	37.00	1	4,509	0.02%
2019/08/23	1	37.10	0	0.00	37.20	1	4,345	0.02%
2019/08/22	0	0.00	2	37.43	37.40	-2	4,337	-0.05%
2019/08/21	3	35.95	5	36.82	37.05	-2	4,326	-0.05%
2019/08/19	1	35.35	0	0.00	35.60	1	4,194	0.02%
2019/08/16	14	35.54	0	0.00	35.70	14	4,194	0.33%
2019/08/15	1	35.50	0	0.00	35.15	1	4,162	0.02%
2019/08/14	9	36.63	29	36.33	36.20	-20	4,096	-0.49%
2019/08/13	13	37.60	0	0.00	37.55	13	3,994	0.33%
2019/08/08	3	37.33	40	37.30	37.40	-37	4,027	-0.92%
2019/08/07	0	0.00	1	37.70	37.25	-1	4,090	-0.02%
2019/08/06	1	36.80	0	0.00	37.50	1	4,234	0.02%
2019/08/05	0	0.00	2	37.50	37.50	-2	4,287	-0.05%
2019/08/02	10	37.87	1	37.70	37.75	9	4,318	0.21%
2019/08/01	0	0.00	3	38.27	38.30	-3	4,287	-0.07%
2019/07/31	2	38.35	0	0.00	38.10	2	4,266	0.05%
2019/07/30	1	38.65	0	0.00	38.60	1	4,232	0.02%
2019/07/26	21	39.29	3	39.28	39.20	18	4,219	0.43%
2019/07/25	20	38.70	15	38.85	39.00	5	4,182	0.12%
2019/07/23	2	37.93	1	37.85	37.95	1	4,142	0.02%
2019/07/22	1	37.85	0	0.00	37.90	1	4,159	0.02%
2019/07/19	4	37.94	0	0.00	38.00	4	4,214	0.09%
2019/07/18	0	0.00	19	38.17	38.60	-19	4,137	-0.46%
2019/07/17	0	0.00	9	38.43	38.40	-9	4,101	-0.22%
2019/07/15	0	0.00	2	38.70	38.70	-2	4,130	-0.05%
2019/07/11	0	38.05	10	38.25	37.95	-10	4,163	-0.24%
2019/07/10	1	38.05	4	37.95	38.25	-3	4,171	-0.07%
2019/07/09	5	37.58	6	37.74	37.60	-1	4,175	-0.02%
2019/07/08	0	0.00	9	38.16	38.00	-9	4,201	-0.21%
2019/07/05	11	38.21	5	38.05	38.25	6	4,234	0.14%
2019/07/04	0	0.00	11	38.31	38.20	-11	4,264	-0.26%
2019/07/03	7	38.36	5	38.60	38.25	2	4,305	0.05%
2019/07/02	2	38.30	4	38.25	38.35	-2	4,336	-0.05%
2019/07/01	0	0.00	16	37.63	37.65	-16	4,344	-0.37%
2019/06/28	17	37.11	2	37.40	37.35	15	4,407	0.34%
2019/06/27	0	0.00	5	37.65	37.55	-5	4,340	-0.12%
2019/06/26	0	0.00	1	37.50	37.65	-1	4,381	-0.02%
2019/06/25	3	37.38	4	37.56	37.45	-1	4,427	-0.02%
2019/06/24	10	37.21	0	0.00	37.20	10	4,549	0.22%
2019/06/21	15	37.38	4	37.68	37.20	11	4,633	0.24%
2019/06/20	0	0.00	1	37.40	37.65	-1	4,715	-0.02%
2019/06/19	0	0.00	3	36.63	36.95	-3	4,674	-0.06%
2019/06/18	3	36.50	2	36.50	36.30	1	4,682	0.02%
2019/06/17	12	36.04	1	36.05	36.15	11	4,766	0.23%
2019/06/13	1	36.10	9	35.85	36.15	-8	4,956	-0.16%
2019/06/12	9	34.88	1	35.20	35.20	8	4,951	0.16%
2019/06/11	17	34.91	2	35.35	34.85	15	4,956	0.30%
2019/06/10	8	35.26	1	35.40	35.25	7	4,917	0.14%
2019/06/06	17	34.76	5	34.78	35.05	12	4,915	0.24%
2019/06/05	16	36.10	5	36.17	35.95	11	4,743	0.23%
2019/06/04	5	37.34	3	38.00	37.35	2	4,487	0.04%
2019/06/03	6	37.28	0	0.00	37.55	6	4,429	0.14%
2019/05/31	4	37.88	2	38.00	37.90	2	4,428	0.05%
2019/05/29	2	37.35	0	0.00	37.40	2	4,581	0.04%
2019/05/28	5.3	37.78	2	37.98	37.60	3.3	4,671	0.07%
2019/05/24	3	37.07	0	0.00	37.15	3	4,702	0.06%
2019/05/23	3	37.00	0	0.00	37.00	3	4,742	0.06%
2019/05/21	1	37.50	2	37.65	37.80	-1	4,768	-0.02%
2019/05/20	20	37.15	5	37.33	37.35	15	4,767	0.31%
2019/05/17	6	37.87	0	0.00	37.85	6	4,724	0.13%
2019/05/16	1	38.05	5	38.10	38.00	-4	4,760	-0.08%
2019/05/15	8	38.03	3	38.10	38.25	5	4,763	0.10%
2019/05/14	31	38.28	5	38.36	38.35	26	4,743	0.55%
2019/05/13	5	39.65	10	39.75	39.45	-5	4,729	-0.11%
2019/05/10	1	40.80	0	0.00	40.50	1	4,832	0.02%
2019/05/06	1	41.25	3	41.53	41.50	-2	5,009	-0.04%
2019/05/02	0	0.00	3	42.07	41.95	-3	5,077	-0.06%
2019/04/30	3	41.78	3	41.90	42.00	0	5,143	0.00%
2019/04/29	2	41.70	0	0.00	41.40	2	5,220	0.04%
2019/04/26	1	41.50	3	41.65	41.65	-2	5,426	-0.04%
2019/04/25	0	0.00	10	41.60	42.00	-10	5,724	-0.17%
2019/04/23	1	41.05	0	0.00	41.05	1	5,659	0.02%
2019/04/22	3	41.13	0	0.00	41.15	3	5,650	0.05%
2019/04/19	2	41.05	1	41.00	41.10	1	5,643	0.02%
2019/04/18	2	40.98	0	0.00	40.85	2	5,634	0.04%
2019/04/17	0	0.00	7	41.80	41.60	-7	5,639	-0.12%
2019/04/16	2	41.30	2	41.53	41.60	0	5,629	0.00%
2019/04/15	4	41.04	1	41.40	41.10	3	5,614	0.05%
2019/04/12	11	40.96	1	41.80	40.90	10	5,622	0.18%
2019/04/11	3	41.53	0	0.00	41.25	3	5,562	0.05%
2019/04/10	7	41.61	2	41.95	41.70	5	5,509	0.09%
2019/04/09	2	41.50	7	41.78	41.85	-5	5,448	-0.09%
2019/04/08	12	41.09	0	0.00	41.10	12	5,399	0.22%
2019/04/03	6	41.18	1	41.25	41.15	5	5,327	0.09%
2019/04/02	8	41.62	3	41.77	41.55	5	5,259	0.10%
2019/04/01	2	41.90	5	41.95	41.80	-3	5,216	-0.06%
2019/03/29	4	41.86	0	0.00	41.80	4	5,177	0.08%
2019/03/28	2	42.15	12	42.16	42.00	-10	5,149	-0.19%
2019/03/27	6	41.98	1	42.35	41.80	5	5,085	0.10%
2019/03/26	4	42.83	0	0.00	42.80	4	4,930	0.08%
2019/03/25	7	42.46	4	42.70	43.20	3	4,864	0.06%
2019/03/22	2	42.63	1	42.85	42.70	1	4,771	0.02%
2019/03/21	2	42.90	1	43.15	43.00	1	4,752	0.02%
2019/03/20	3	42.70	1	43.15	43.15	2	4,710	0.04%
2019/03/19	7	42.81	3	43.20	42.55	4	4,594	0.09%
2019/03/18	5	43.44	0	0.00	43.30	5	4,471	0.11%
2019/03/15	2.5	44.29	0	0.00	44.15	2.5	4,393	0.06%
2019/03/14	0	0.00	1	44.65	44.55	-1	4,362	-0.02%
2019/03/12	3	44.73	1	44.95	44.60	2	4,432	0.05%
2019/03/07	0	0.00	5	44.86	44.50	-5	4,601	-0.11%
2019/03/05	1	44.80	3	44.85	44.80	-2	4,675	-0.04%
2019/03/04	3	44.95	8	44.92	45.30	-5	4,714	-0.11%
2019/02/27	0	0.00	4	44.55	44.65	-4	4,739	-0.08%
2019/02/26	0	0.00	1	43.30	43.60	-1	4,682	-0.02%
2019/02/25	1	43.40	0	0.00	43.35	1	4,701	0.02%
2019/02/22	1	43.50	1.9	43.73	43.70	-0.9	4,699	-0.02%
2019/02/21	3	43.97	5	43.95	44.00	-2	4,791	-0.04%
2019/02/20	3	43.67	4	43.94	43.80	-1	4,860	-0.02%
2019/02/19	6	44.43	4	44.55	44.30	2	4,860	0.04%
2019/02/18	2	44.23	2	44.23	43.95	0	4,975	0.00%
2019/02/15	6	43.63	0	0.00	43.55	6	4,950	0.12%
2019/02/14	4	44.25	0	0.00	44.10	4	4,891	0.08%
2019/02/13	6	44.53	0	0.00	44.40	6	4,869	0.12%
2019/02/12	3	44.17	3	44.40	44.65	0	4,810	0.00%
2019/02/11	2	43.23	5	43.89	44.10	-3	4,691	-0.06%
2019/01/24	0	0.00	2	43.10	43.20	-2	4,321	-0.05%
2019/01/23	10	43.05	0	0.00	43.15	10	4,306	0.23%
2019/01/22	1	43.30	10	43.15	43.15	-9	4,259	-0.21%
2019/01/21	12	43.00	3	43.02	42.90	9	4,184	0.22%
2019/01/18	26	42.84	25	42.74	42.85	1	4,099	0.02%
2019/01/17	16.3	41.91	22.2	41.72	41.60	-5.9	3,983	-0.15%
2019/01/16	0	0.00	1	39.90	39.85	-1	3,705	-0.03%
2019/01/15	1	40.00	2	39.93	39.80	-1	3,715	-0.03%
2019/01/14	1	39.70	2	39.90	39.80	-1	3,752	-0.03%
2019/01/09	12	40.30	12	40.18	39.95	0	3,890	0.00%
2019/01/08	1	39.25	1	39.45	39.30	0	3,855	0.00%
2019/01/07	0	0.00	2	38.53	39.00	-2	3,855	-0.05%
2019/01/04	12	37.73	1	37.85	37.75	11	3,890	0.28%
2019/01/02	11	38.96	0	0.00	38.90	11	3,994	0.28%
2018/12/22	0	0.00	1	39.65	39.60	-1	4,231	-0.02%
2018/12/19	0	0.00	1	39.30	39.25	-1	4,272	-0.02%
2018/12/18	0	0.00	1	39.10	39.05	-1	4,304	-0.02%
2018/12/17	1	38.75	0	0.00	38.85	1	4,346	0.02%
2018/12/11	0	0.00	1.2	39.45	39.20	-1.2	4,292	-0.03%
2018/12/10	4	39.08	0	0.00	39.00	4	4,324	0.09%
2018/12/06	0	0.00	33	39.80	39.30	-33	4,344	-0.76%
2018/12/05	1	40.20	18	40.19	39.95	-17	4,327	-0.39%
2018/12/04	13	40.55	2	40.38	40.10	11	4,330	0.25%
2018/12/03	3	40.97	1	41.25	41.10	2	4,290	0.05%
2018/11/30	0	0.00	0.4	41.05	41.05	-0.4	4,223	-0.01%
2018/11/29	50	41.65	2	41.40	41.40	48	4,210	1.14%
2018/11/28	2	40.90	3	41.35	41.05	-1	4,160	-0.02%
2018/11/27	6	40.78	8	40.66	40.55	-2	4,125	-0.05%
2018/11/26	12	40.09	8	40.31	40.50	4	4,104	0.10%
2018/11/23	1	39.00	0	0.00	38.85	1	3,962	0.03%
2018/11/22	0	0.00	0.8	39.70	39.75	-0.8	3,907	-0.02%
2018/11/21	0	0.00	3	40.05	39.95	-3	3,906	-0.08%
2018/11/20	1.1	40.07	0	0.00	40.40	1.1	3,968	0.03%
2018/11/19	0	0.00	4	39.11	39.70	-4	3,946	-0.10%
2018/11/15	2	38.50	13	38.22	38.90	-11	3,839	-0.29%
2018/11/13	1	35.10	1	35.60	36.50	0	3,729	0.00%
2018/11/08	1	36.55	7	36.80	36.80	-6	3,732	-0.16%
2018/11/07	2	36.00	0	0.00	36.20	2	3,740	0.05%
2018/11/02	4	35.83	2	36.20	35.90	2	3,818	0.05%
2018/11/01	1	35.75	1	36.00	35.90	0	3,787	0.00%
2018/10/31	0	0.00	1.1	34.80	34.60	-1.1	3,811	-0.03%
2018/10/29	6	33.66	0	0.00	33.60	6	3,792	0.16%
2018/10/25	7	33.30	1	33.25	33.30	6	3,806	0.16%
2018/10/24	2	35.00	0	0.00	35.15	2	3,716	0.05%
2018/10/23	3	35.87	0	0.00	35.80	3	3,722	0.08%
2018/10/22	6	36.04	0	0.00	36.15	6	3,700	0.16%
2018/10/19	7	36.87	4	37.00	36.60	3	3,662	0.08%
2018/10/18	1	37.61	0	0.00	37.80	1	3,631	0.03%
2018/10/17	11	38.55	11	38.41	38.25	0	3,565	0.00%
2018/10/16	0	0.00	2	38.00	38.15	-2	3,531	-0.06%
2018/10/15	0	0.00	1	37.40	37.20	-1	3,495	-0.03%
2018/10/12	1	37.25	0	0.00	37.55	1	3,469	0.03%
2018/10/11	2	36.83	2	37.38	37.00	0	3,431	0.00%
2018/10/09	2	38.48	1	38.70	38.50	1	3,351	0.03%
2018/10/08	2	38.65	4	38.91	39.10	-2	3,282	-0.06%
2018/10/05	3	38.27	0	0.00	38.30	3	3,221	0.09%
2018/10/04	1	38.55	12	38.50	38.50	-11	3,122	-0.35%
2018/10/03	1	38.90	0	0.00	38.70	1	3,071	0.03%
2018/10/01	0	0.00	0.1	39.45	39.45	-0.1	3,007	0.00%
2018/09/28	0	0.00	2	39.40	39.40	-2	3,004	-0.07%
2018/09/27	1	39.30	2	39.50	39.50	-1	2,959	-0.03%
2018/09/26	1	39.05	0	0.00	39.60	1	2,943	0.03%
2018/09/25	6	39.97	2	39.88	39.70	4	2,898	0.14%
2018/09/21	0	0.00	1	39.30	39.60	-1	2,861	-0.03%
2018/09/19	0	0.00	0.3	39.00	38.90	-0.3	2,769	-0.01%
2018/09/18	1	38.85	0	0.00	38.90	1	2,760	0.04%
2018/09/17	1	38.90	0	0.00	39.10	1	2,765	0.04%
2018/09/14	5	39.01	68	38.95	39.15	-63	2,766	-2.28%
2018/09/13	1	39.10	0	0.00	39.05	1	2,743	0.04%
2018/09/12	3	38.65	0	0.00	38.80	3	2,704	0.11%
2018/09/11	3	38.75	0	0.00	38.85	3	2,707	0.11%
2018/09/10	8	38.71	3	38.95	38.40	5	2,725	0.18%
2018/09/06	48	40.14	0	0.00	40.15	48	2,619	1.83%
2018/09/05	7	40.88	1	40.80	40.80	6	2,579	0.23%
2018/09/04	4	41.00	1	41.15	41.10	3	2,526	0.12%
2018/09/03	6	41.59	0	0.00	41.50	6	2,499	0.24%
2018/08/31	6	42.70	4	42.73	42.50	2	2,451	0.08%
2018/08/30	0	0.00	14	41.92	42.25	-14	2,391	-0.59%
2018/08/28	17	42.43	1	42.55	42.00	16	2,378	0.67%
2018/08/27	7	41.96	0	0.00	42.05	7	2,321	0.30%
2018/08/23	0	0.00	3	47.70	47.70	-3	2,152	-0.14%
2018/08/21	3	47.12	2	47.63	47.60	1	2,083	0.05%
2018/08/20	2	47.35	2	47.93	47.90	0	2,026	0.00%
2018/08/16	1	47.80	1	48.05	48.05	0	1,985	0.00%
2018/08/14	0	0.00	2	48.08	48.30	-2	1,978	-0.10%
2018/08/13	5	47.02	0	0.00	47.65	5	1,967	0.25%
2018/08/10	3	48.35	3	48.60	48.25	0	1,958	0.00%
2018/08/09	3	48.25	0	0.00	48.35	3	2,052	0.15%
2018/08/07	1	48.60	5	48.59	48.60	-4	2,175	-0.18%
2018/08/06	0	0.00	1	48.15	48.20	-1	2,143	-0.05%
2018/08/03	6	48.02	19	47.68	47.85	-13	2,223	-0.58%
2018/08/02	1	47.90	4	48.11	48.00	-3	2,201	-0.14%
2018/08/01	21	47.79	0	0.00	47.95	21	2,149	0.98%
2018/07/31	0.1	47.85	4	47.95	48.00	-3.9	2,134	-0.18%
2018/07/30	14	47.50	1	47.40	47.70	13	2,108	0.62%
2018/07/25	3	47.07	1	46.90	46.75	2	2,039	0.10%
2018/07/24	10	46.48	1	46.30	46.45	9	1,991	0.45%
2018/07/17	1	45.80	0	0.00	45.95	1	2,042	0.05%
2018/07/13	0	0.00	1	46.65	46.70	-1	2,052	-0.05%
2018/07/06	3	44.92	0	0.00	45.15	3	2,096	0.14%
2018/07/03	0	0.00	1	45.95	45.95	-1	2,209	-0.05%
2018/06/29	0	0.00	1	46.70	46.75	-1	2,436	-0.04%
2018/06/22	1	45.45	1	45.75	45.90	0	2,501	0.00%
2018/06/21	2	45.65	0	0.00	45.95	2	2,492	0.08%
2018/06/20	1	45.50	1	45.85	46.00	0	2,497	0.00%
2018/06/19	1	46.15	0	0.00	46.25	1	2,518	0.04%
2018/06/15	2	46.85	0	0.00	47.00	2	2,498	0.08%
2018/06/13	1	46.85	0	0.00	47.15	1	2,557	0.04%
2018/06/12	1	46.80	0	0.00	47.00	1	2,588	0.04%
2018/06/07	0	0.00	0.1	47.00	47.00	-0.1	2,631	-0.01%
2018/06/06	3	46.98	2	47.00	46.95	1	2,646	0.04%
2018/06/01	1	47.40	0	0.00	47.45	1	2,614	0.04%
2018/05/28	0	0.00	1	47.00	46.85	-1	2,597	-0.04%
2018/05/23	0	0.00	1	47.00	47.20	-1	2,759	-0.04%
2018/05/21	0	0.00	1.2	46.97	46.80	-1.2	2,801	-0.04%
2018/05/18	2	46.83	4	47.00	47.00	-2	2,795	-0.07%
2018/05/17	1	46.70	3	46.80	47.10	-2	2,778	-0.07%
2018/05/16	1	45.80	3	46.00	46.00	-2	2,682	-0.07%
2018/05/15	2	45.00	1	45.25	45.30	1	2,661	0.04%
2018/05/14	6	44.70	0	0.00	44.65	6	2,733	0.22%
2018/05/11	3	44.42	3	44.27	44.20	0	2,732	0.00%
2018/05/10	2	42.85	0	0.00	42.80	2	2,675	0.07%
2018/05/09	0	0.00	4	42.50	42.75	-4	2,733	-0.15%
2018/05/02	5	42.99	3	42.77	42.85	2	2,873	0.07%
2018/04/30	0	0.00	1	42.60	42.60	-1	2,913	-0.03%
2018/04/26	1	42.30	0	0.00	42.00	1	3,010	0.03%
2018/04/25	1	42.30	0	0.00	42.25	1	3,173	0.03%
2018/04/24	4	42.45	0	0.00	42.45	4	3,245	0.12%
2018/04/20	0	0.00	10	43.30	43.40	-10	3,355	-0.30%
2018/04/19	0	0.00	7	43.43	43.40	-7	3,523	-0.20%
2018/04/18	6	43.43	2	43.35	43.50	4	3,618	0.11%
2018/04/17	2	43.18	2	43.48	43.60	0	3,750	0.00%
2018/04/16	1	43.80	0	0.00	44.10	1	4,081	0.02%
2018/04/11	0	0.00	1	44.35	44.40	-1	4,643	-0.02%
2018/04/10	3	43.28	0	0.00	43.70	3	4,737	0.06%
2018/04/09	0	0.00	1	43.60	43.40	-1	4,896	-0.02%
2018/04/03	6	43.38	3	43.15	43.00	3	5,123	0.06%
2018/04/02	1	46.00	0	0.00	45.65	1	5,005	0.02%
2018/03/31	6	46.89	0	0.00	46.70	6	4,963	0.12%
2018/03/30	0	0.00	2	48.40	48.30	-2	4,888	-0.04%
2018/03/26	1	47.45	2	47.73	47.80	-1	5,002	-0.02%
2018/03/22	3	47.80	1	48.50	47.75	2	5,075	0.04%
2018/03/21	2	47.80	5	47.86	47.90	-3	5,077	-0.06%
2018/03/20	1	48.10	0	0.00	48.25	1	5,063	0.02%
2018/03/15	0	0.00	1	49.35	49.35	-1	5,040	-0.02%
2018/03/14	1	49.10	1	49.50	49.50	0	5,095	0.00%
2018/03/13	1	49.40	1	49.75	49.80	0	5,113	0.00%
2018/03/12	2	49.95	2	49.95	49.90	0	5,113	0.00%
2018/03/09	1	48.85	0	0.00	49.65	1	5,154	0.02%
2018/03/08	0	0.00	2	49.05	49.00	-2	5,174	-0.04%
2018/03/06	1	48.80	0	0.00	49.20	1	5,236	0.02%
2018/03/02	1	48.60	0	0.00	49.00	1	5,333	0.02%
2018/03/01	2	49.48	1	49.60	49.50	1	5,431	0.02%
2018/02/27	4	50.30	2	49.95	50.00	2	5,477	0.04%
2018/02/26	3	49.38	2	49.55	49.90	1	5,460	0.02%
2018/02/23	5	49.70	4	49.85	49.90	1	5,452	0.02%
2018/02/22	1	49.00	5	48.58	49.00	-4	5,493	-0.07%
2018/02/21	0	0.00	3	48.03	48.05	-3	5,595	-0.05%
2018/02/12	0	0.00	1.4	46.37	46.20	-1.4	5,700	-0.02%
2018/02/09	0	0.00	0.3	45.80	45.80	-0.3	6,226	0.00%
2018/02/07	0	0.00	1	46.00	46.00	-1	6,914	-0.01%
2018/02/06	6	45.53	0	0.00	45.00	6	6,896	0.09%
2018/02/05	0	0.00	1	47.20	47.70	-1	6,899	-0.01%
2018/02/02	1	47.90	0	0.00	48.35	1	6,893	0.01%
2018/02/01	6	48.53	0	0.00	48.35	6	6,972	0.09%
2018/01/30	1	48.80	1	49.05	49.15	0	6,975	0.00%
2018/01/26	1	48.65	1	49.00	49.25	0	7,162	0.00%
2018/01/25	3	49.43	1	49.65	49.00	2	7,330	0.03%
2018/01/23	1	49.05	2	49.45	49.05	-1	7,383	-0.01%
2018/01/22	3	49.55	1	49.50	49.65	2	7,431	0.03%
2018/01/19	5	49.12	1	49.30	48.80	4	7,448	0.05%
2018/01/18	3	50.80	2	51.75	49.80	1	7,338	0.01%
2018/01/17	2	50.60	4	51.25	51.30	-2	7,320	-0.03%
2018/01/16	3	52.13	10.1	51.70	51.20	-7.1	7,271	-0.10%
2018/01/15	0	0.00	6.3	52.30	52.10	-6.3	7,246	-0.09%
2018/01/12	2	51.25	0	0.00	51.00	2	7,130	0.03%
2018/01/11	2	49.60	7	49.79	50.60	-5	7,076	-0.07%
2018/01/10	0	0.00	14	50.94	51.00	-14	6,986	-0.20%
2018/01/09	3	49.80	2	49.50	49.80	1	6,664	0.02%
2018/01/08	3	49.80	13	50.02	49.35	-10	6,553	-0.15%
2018/01/05	2	47.75	0	0.00	47.80	2	6,289	0.03%
2018/01/04	0	0.00	1	46.55	46.95	-1	6,194	-0.02%
2018/01/03	6	47.38	6	47.62	46.70	0	6,255	0.00%
2018/01/02	3	46.12	6	46.12	47.00	-3	6,158	-0.05%