國際中橡 (2104)-日盛-木柵券商分點個股進出

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
18.00
漲跌
▲0.55
漲幅
+3.15%
成交量
2,322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－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/04/06	2	19.68	0	0.00	19.75	2	1,595	0.13%
2023/03/30	2	19.80	0	0.00	19.80	2	1,561	0.13%
2023/03/29	11	20.24	15	20.09	20.15	-4	1,501	-0.27%
2023/03/28	0	0.00	2	20.10	20.10	-2	1,500	-0.13%
2023/03/27	1	20.35	0	0.00	20.25	1	1,494	0.07%
2023/03/24	5	20.38	2	20.20	20.35	3	1,531	0.20%
2023/03/22	2	20.00	0	0.00	20.05	2	1,511	0.13%
2023/03/16	3	19.65	0	0.00	19.60	3	1,527	0.20%
2023/03/15	1	19.95	0	0.00	19.95	1	1,521	0.07%
2023/03/10	2	20.45	0	0.00	20.05	2	1,535	0.13%
2023/03/02	2	20.50	0	0.00	20.40	2	1,583	0.13%
2023/02/23	0	0.00	2	21.15	21.00	-2	1,566	-0.13%
2023/02/06	1	20.70	10	20.70	20.70	-9	1,712	-0.53%
2023/02/01	10	20.10	1	20.20	20.20	9	1,634	0.55%
2023/01/11	0	0.00	1	19.75	19.80	-1	1,586	-0.06%
2022/12/21	11	19.30	0	0.00	19.25	11	1,665	0.66%
2022/12/16	1	19.65	0	0.00	19.45	1	1,682	0.06%
2022/12/14	0	0.00	2	20.03	20.05	-2	1,645	-0.12%
2022/12/13	1	20.10	3	20.32	20.05	-2	1,679	-0.12%
2022/12/09	0	0.00	2	20.75	20.75	-2	1,658	-0.12%
2022/12/08	1	20.40	0	0.00	20.35	1	1,689	0.06%
2022/12/07	2	20.60	0	0.00	20.55	2	1,694	0.12%
2022/12/06	2	21.05	0	0.00	20.70	2	1,671	0.12%
2022/12/05	0	0.00	1	21.00	21.10	-1	1,648	-0.06%
2022/11/30	1	20.95	2	21.15	20.90	-1	1,582	-0.06%
2022/11/24	2	20.85	1	20.90	20.90	1	1,495	0.07%
2022/11/23	0.2	20.55	0.6	20.55	20.60	-0.4	1,436	-0.03%
2022/11/18	0	0.00	1	20.75	20.75	-1	1,419	-0.07%
2022/11/17	4	20.84	0	0.00	20.90	4	1,406	0.28%
2022/11/16	0	0.00	2	20.40	20.25	-2	1,301	-0.15%
2022/11/15	5	20.45	1	20.35	20.40	4	1,288	0.31%
2022/11/14	4	20.53	0	0.00	20.60	4	1,282	0.31%
2022/11/04	0	0.00	1	19.30	19.35	-1	1,342	-0.07%
2022/10/24	0	0.00	1	18.65	18.60	-1	1,464	-0.07%
2022/10/20	2	18.65	0	0.00	18.85	2	1,445	0.14%
2022/10/14	0	0.00	1	19.20	19.10	-1	1,433	-0.07%
2022/10/11	1	19.15	0	0.00	19.10	1	1,437	0.07%
2022/10/05	1	19.80	0	0.00	19.65	1	1,434	0.07%
2022/09/27	1	20.05	0	0.00	20.30	1	1,410	0.07%
2022/09/23	0	0.00	2	20.95	20.90	-2	1,418	-0.14%
2022/09/22	0	0.00	1	21.20	21.20	-1	1,430	-0.07%
2022/09/21	1	21.50	0	0.00	21.45	1	1,420	0.07%
2022/09/20	2	21.90	0	0.00	22.10	2	1,400	0.14%
2022/09/19	0	0.00	1	21.50	21.50	-1	1,365	-0.07%
2022/09/16	3	21.58	1	21.55	21.50	2	1,355	0.15%
2022/09/15	2	21.15	0	0.00	21.45	2	1,340	0.15%
2022/09/07	1	20.05	0	0.00	20.05	1	1,445	0.07%
2022/09/06	0	0.00	0	20.15	20.15	0	1,478	0.00%
2022/09/05	2	20.40	0	0.00	20.30	2	1,528	0.13%
2022/08/29	2	20.55	0	0.00	20.55	2	1,639	0.12%
2022/08/25	0	0.00	1	21.00	21.00	-1	1,642	-0.06%
2022/08/24	2	21.10	0	0.00	20.90	2	1,654	0.12%
2022/08/19	0	0.00	5	20.70	20.95	-5	1,672	-0.30%
2022/08/18	8	20.84	0	0.00	20.80	8	1,673	0.48%
2022/08/17	5	21.10	0	0.00	21.05	5	1,686	0.30%
2022/08/12	1	20.35	0	0.00	20.45	1	1,643	0.06%
2022/08/11	0	0.00	40	20.35	20.35	-40	1,641	-2.44%
2022/08/03	4	20.05	0	0.00	20.00	4	1,983	0.20%
2022/07/15	1	19.65	0	0.00	19.60	1	2,153	0.05%
2022/07/14	0	0.00	40	19.63	19.75	-40	2,173	-1.84%
2022/06/27	1	19.95	0	0.00	19.95	1	2,842	0.04%
2022/06/22	2	19.55	0	0.00	19.50	2	2,890	0.07%
2022/06/20	20	19.40	0	0.00	19.30	20	2,944	0.68%
2022/06/17	4	19.98	0	0.00	19.90	4	2,929	0.14%
2022/06/14	5	20.15	0	0.00	20.25	5	3,042	0.16%
2022/06/13	1	20.65	0	0.00	20.55	1	3,032	0.03%
2022/06/10	1	21.15	0	0.00	21.15	1	3,022	0.03%
2022/06/06	0	0.00	5	21.25	21.30	-5	3,153	-0.16%
2022/06/02	4	21.23	0	0.00	21.20	4	3,199	0.13%
2022/05/30	0	0.00	5	21.35	21.30	-5	3,314	-0.15%
2022/05/26	1	21.00	0	0.00	20.85	1	3,523	0.03%
2022/05/25	0	0.00	5	21.10	20.95	-5	3,538	-0.14%
2022/05/24	5	20.90	0	0.00	20.80	5	3,535	0.14%
2022/05/23	5	21.20	0	0.00	21.15	5	3,529	0.14%
2022/05/19	1	21.10	0	0.00	21.05	1	3,539	0.03%
2022/05/17	1	21.20	2	21.20	21.20	-1	3,552	-0.03%
2022/05/13	2	20.50	0	0.00	20.50	2	3,464	0.06%
2022/05/12	0	0.00	20	20.85	20.55	-20	3,380	-0.59%
2022/05/10	0	0.00	0.5	22.40	22.40	-0.5	3,242	-0.01%
2022/05/09	1	22.45	0	0.00	22.40	1	3,239	0.03%
2022/05/06	0	0.00	2.5	23.05	23.00	-2.5	3,216	-0.08%
2022/05/03	1	23.25	0	0.00	23.20	1	3,234	0.03%
2022/04/26	0	0.00	2	23.35	23.35	-2	3,224	-0.06%
2022/04/25	3	23.17	0	0.00	23.15	3	3,228	0.09%
2022/04/22	2	23.85	0	0.00	23.85	2	3,213	0.06%
2022/04/21	0	0.00	2	23.80	23.60	-2	3,232	-0.06%
2022/04/18	2	23.20	0	0.00	23.10	2	3,337	0.06%
2022/04/15	12	23.50	0	0.00	23.35	12	3,323	0.36%
2022/04/14	4.4	24.01	7	24.05	23.90	-2.6	3,280	-0.08%
2022/04/13	19	24.14	10	24.12	24.10	9	3,230	0.28%
2022/04/11	1	26.05	0	0.00	26.00	1	2,961	0.03%
2022/04/08	3	26.95	0	0.00	26.60	3	2,974	0.10%
2022/04/07	1	27.50	0	0.00	26.85	1	2,972	0.03%
2022/03/31	0	0.00	7	27.95	28.00	-7	3,179	-0.22%
2022/03/23	1	27.90	0	0.00	28.00	1	3,550	0.03%
2022/03/18	0	0.00	3	27.80	27.85	-3	3,532	-0.08%
2022/03/17	2	27.53	10	27.65	27.70	-8	3,494	-0.23%
2022/03/15	0	0.00	2	27.30	27.15	-2	3,431	-0.06%
2022/03/14	2	27.48	5	27.60	27.65	-3	3,421	-0.09%
2022/03/10	1	27.20	11	27.24	27.15	-10	3,385	-0.30%
2022/03/08	0	0.00	5	26.35	26.30	-5	3,351	-0.15%
2022/03/07	0	0.00	3	26.50	26.45	-3	3,332	-0.09%
2022/03/04	5	27.00	0	0.00	27.00	5	3,322	0.15%
2022/03/03	1	27.00	3.2	26.95	26.95	-2.2	3,327	-0.07%
2022/03/02	1	26.70	0	0.00	26.80	1	3,330	0.03%
2022/03/01	41	26.32	21	26.74	27.10	20	3,312	0.60%
2022/02/25	1	25.35	3.4	25.36	25.50	-2.4	3,145	-0.08%
2022/02/23	4	25.70	0	0.00	25.65	4	3,180	0.13%
2022/02/21	0	0.00	1	26.20	26.15	-1	3,285	-0.03%
2022/02/17	20	25.90	3	25.80	25.80	17	3,636	0.47%
2022/02/15	0	0.00	1	25.40	25.30	-1	4,378	-0.02%
2022/02/14	10	25.30	0	0.00	25.40	10	4,396	0.23%
2022/02/10	1	25.70	0	0.00	25.70	1	4,458	0.02%
2022/02/09	1	25.75	5	25.75	25.80	-4	4,458	-0.09%
2022/02/08	0	0.00	5	25.45	25.55	-5	4,470	-0.11%
2022/01/25	10	24.60	0	0.00	24.50	10	4,553	0.22%
2022/01/24	3	24.70	3	24.90	24.90	0	4,576	0.00%
2022/01/21	10	25.30	0	0.00	25.05	10	4,585	0.22%
2022/01/19	2	25.70	0	0.00	25.65	2	4,825	0.04%
2022/01/18	0	0.00	3	26.15	26.05	-3	4,974	-0.06%
2022/01/17	0	0.00	10	25.60	25.70	-10	4,967	-0.20%
2022/01/14	2	25.70	1	25.80	25.65	1	4,956	0.02%
2022/01/13	0	0.00	1	26.30	26.25	-1	4,913	-0.02%
2022/01/12	2	26.30	1	26.30	26.25	1	4,900	0.02%
2022/01/11	12	26.23	2	26.10	26.10	10	4,887	0.20%
2022/01/07	2	27.70	0	0.00	27.40	2	4,739	0.04%
2022/01/05	0	0.00	2	27.35	27.35	-2	4,695	-0.04%
2022/01/04	1	27.50	5	27.50	27.45	-4	4,670	-0.09%
2022/01/03	1	27.90	6	28.03	27.80	-5	4,644	-0.11%
2021/12/30	2	28.23	3	28.17	28.20	-1	4,595	-0.02%
2021/12/29	5	28.29	6	28.28	28.25	-1	4,561	-0.02%
2021/12/27	0	0.00	1	27.45	27.70	-1	4,414	-0.02%
2021/12/22	1	27.25	6	27.35	27.20	-5	4,240	-0.12%
2021/12/21	5	27.18	3	27.65	27.25	2	4,222	0.05%
2021/12/20	0	0.00	1	27.40	27.60	-1	4,084	-0.02%
2021/12/17	1	26.95	0	0.00	26.85	1	3,884	0.03%
2021/12/16	1	26.90	0	0.00	26.90	1	3,852	0.03%
2021/12/15	1	26.70	0	0.00	26.85	1	3,853	0.03%
2021/12/13	5	27.12	2	27.20	27.15	3	3,803	0.08%
2021/12/10	2	26.20	0	0.00	26.15	2	3,697	0.05%
2021/12/08	0	0.00	1	26.30	26.50	-1	3,692	-0.03%
2021/12/03	5	25.85	5	25.60	25.60	0	3,628	0.00%
2021/12/02	1	25.40	0	0.00	25.40	1	3,611	0.03%
2021/11/30	1	26.00	0	0.00	25.60	1	3,594	0.03%
2021/11/26	2	26.40	2	26.30	26.30	0	3,520	0.00%
2021/11/25	13	26.78	10	26.75	26.70	3	3,501	0.09%
2021/11/24	3	26.75	0	0.00	26.75	3	3,507	0.09%
2021/11/23	6	26.60	0	0.00	26.80	6	3,505	0.17%
2021/11/22	1	26.60	0	0.00	26.75	1	3,487	0.03%
2021/11/19	15	26.81	0	0.00	26.60	15	3,453	0.43%
2021/11/18	0	0.00	11	26.45	26.35	-11	3,426	-0.32%
2021/11/17	0	0.00	3	26.50	26.45	-3	3,379	-0.09%
2021/11/16	23	27.06	6	26.80	26.80	17	3,302	0.51%
2021/11/15	19	29.14	15	29.17	28.45	4	3,102	0.13%
2021/11/12	0	0.00	1	27.00	27.00	-1	2,383	-0.04%
2021/11/03	1	24.35	0	0.00	24.55	1	2,653	0.04%
2021/11/02	2	24.70	1	24.65	24.10	1	2,644	0.04%
2021/10/29	1	24.05	3	24.00	24.00	-2	2,579	-0.08%
2021/10/26	12	24.87	1	25.15	24.55	11	2,506	0.44%
2021/10/25	4	24.94	2	25.00	25.00	2	2,326	0.09%
2021/10/22	1	23.20	0	0.00	23.15	1	2,204	0.05%
2021/10/13	1	22.50	0	0.00	22.55	1	2,536	0.04%
2021/10/05	1	22.55	0	0.00	22.65	1	2,699	0.04%
2021/10/01	1	23.20	0	0.00	22.95	1	2,764	0.04%
2021/09/27	0	0.00	1	23.80	23.80	-1	3,134	-0.03%
2021/09/24	20	23.35	0	0.00	23.30	20	3,253	0.61%
2021/09/22	0	0.00	3	23.05	23.05	-3	3,379	-0.09%
2021/09/16	4	23.95	2	24.00	24.00	2	3,778	0.05%
2021/09/15	1	23.90	1	23.85	23.75	0	3,821	0.00%
2021/09/14	1	23.80	0.3	23.85	23.85	0.7	3,865	0.02%
2021/09/13	0	0.00	6.1	23.67	23.75	-6.1	3,901	-0.16%
2021/09/10	1	23.35	0	0.00	23.40	1	3,932	0.03%
2021/09/08	2	23.45	0	0.00	23.35	2	3,993	0.05%
2021/09/03	0	0.00	3	23.50	23.50	-3	4,054	-0.07%
2021/08/31	0	0.00	4	23.18	23.40	-4	4,064	-0.10%
2021/08/25	0	0.00	0.4	22.75	22.80	-0.4	4,340	-0.01%
2021/08/19	1	22.65	0	0.00	22.45	1	4,956	0.02%
2021/08/16	4	22.76	0	0.00	22.75	4	4,960	0.08%
2021/08/13	6	23.63	0	0.00	23.70	6	4,889	0.12%
2021/08/11	1	25.50	0	0.00	25.30	1	4,796	0.02%
2021/08/09	0	0.00	11.3	26.50	26.40	-11.3	4,927	-0.23%
2021/08/05	0	0.00	54	26.87	26.70	-54	5,202	-1.04%
2021/07/26	1	27.35	0	0.00	27.15	1	6,121	0.02%
2021/07/23	0	0.00	13	26.92	27.25	-13	6,201	-0.21%
2021/07/21	1	25.60	0	0.00	25.65	1	6,281	0.02%
2021/07/19	1	26.70	3	26.60	26.70	-2	6,465	-0.03%
2021/07/16	3	27.12	0	0.00	26.90	3	6,793	0.04%
2021/07/14	0	0.00	4	26.28	26.30	-4	7,418	-0.05%
2021/07/13	3	26.70	0	0.00	26.40	3	7,633	0.04%
2021/07/12	0	0.00	0.1	26.75	26.55	-0.1	7,685	0.00%
2021/07/09	0	0.00	1	26.90	26.75	-1	7,888	-0.01%
2021/07/08	1	26.65	5	27.00	27.00	-4	7,973	-0.05%
2021/07/06	0	0.00	1	27.70	27.90	-1	8,279	-0.01%
2021/07/05	1	27.30	0	0.00	27.30	1	8,248	0.01%
2021/07/02	0	0.00	9	27.53	27.40	-9	8,289	-0.11%
2021/07/01	0	0.00	7	27.20	27.20	-7	8,232	-0.09%
2021/06/30	0	0.00	1	26.85	26.85	-1	8,230	-0.01%
2021/06/29	1	26.75	2	26.75	26.75	-1	8,224	-0.01%
2021/06/28	5	27.10	12	27.32	27.35	-7	8,191	-0.09%
2021/06/25	13	26.78	2	26.60	26.60	11	8,008	0.14%
2021/06/24	2	25.80	0	0.00	25.90	2	7,837	0.03%
2021/06/23	0	0.00	7	25.56	25.80	-7	7,820	-0.09%
2021/06/22	0	0.00	1	25.15	24.95	-1	7,799	-0.01%
2021/06/21	5	24.72	0	0.00	24.55	5	7,785	0.06%
2021/06/16	5	25.50	5	26.10	25.50	0	7,879	0.00%
2021/06/15	5	25.35	0	0.00	25.40	5	7,827	0.06%
2021/06/11	6	25.59	0	0.00	25.55	6	7,864	0.08%
2021/06/09	1	25.50	0	0.00	25.50	1	7,875	0.01%
2021/06/07	0	0.00	5	25.98	25.70	-5	7,940	-0.06%
2021/06/04	6	26.53	0	0.00	26.30	6	7,903	0.08%
2021/06/03	10	26.50	1	26.55	26.60	9	7,892	0.11%
2021/06/02	5	26.30	2	26.60	26.65	3	7,854	0.04%
2021/06/01	6	26.56	1	26.25	26.25	5	7,845	0.06%
2021/05/31	0	0.00	1	25.75	27.20	-1	7,429	-0.01%
2021/05/27	1	24.45	1	24.60	24.45	0	7,308	0.00%
2021/05/26	2	24.65	2	24.40	24.80	0	7,378	0.00%
2021/05/25	3	24.65	0	0.00	24.60	3	7,398	0.04%
2021/05/24	3	24.37	0	0.00	24.30	3	7,485	0.04%
2021/05/21	1	24.00	0	0.00	24.30	1	7,672	0.01%
2021/05/20	1	23.75	0	0.00	23.75	1	7,710	0.01%
2021/05/19	1	24.15	1	24.15	24.20	0	7,722	0.00%
2021/05/18	2	23.28	1	23.50	23.50	1	7,790	0.01%
2021/05/17	1	22.50	5	22.42	22.45	-4	7,820	-0.05%
2021/05/14	2	23.48	0	0.00	23.85	2	7,719	0.03%
2021/05/13	4	24.29	151	24.12	23.95	-147	7,591	-1.94%	大賣/鉅額交易
2021/05/12	4	26.55	8	25.50	25.40	-4	7,447	-0.05%
2021/05/11	3	28.30	7	29.40	28.20	-4	7,199	-0.06%
2021/05/10	0	0.00	1	29.50	29.65	-1	7,058	-0.01%
2021/05/07	2	28.73	0	0.00	29.20	2	7,022	0.03%
2021/05/06	0	0.00	22	29.94	29.25	-22	6,948	-0.32%
2021/05/04	6	29.58	8	28.56	28.45	-2	6,730	-0.03%
2021/05/03	2	29.78	0	0.00	29.40	2	6,560	0.03%
2021/04/29	4	30.14	3	30.45	30.35	1	6,462	0.02%
2021/04/28	4	30.83	15	30.64	30.55	-11	6,347	-0.17%
2021/04/27	2.2	30.33	11	30.35	30.35	-8.8	6,304	-0.14%
2021/04/26	8	30.81	4.4	31.26	30.90	3.6	6,210	0.06%
2021/04/23	7	30.56	8	30.59	31.00	-1	6,162	-0.02%
2021/04/22	42	31.95	59.1	32.02	30.85	-17.1	6,064	-0.28%
2021/04/21	22	31.26	24	31.05	31.60	-2	5,742	-0.03%
2021/04/20	28.1	31.79	19	31.63	31.30	9.1	5,590	0.16%
2021/04/19	3	30.33	20	30.30	30.50	-17	5,129	-0.33%
2021/04/16	0	0.00	5	28.99	29.00	-5	4,918	-0.10%
2021/04/15	0	0.00	2	28.90	29.00	-2	4,857	-0.04%
2021/04/14	1	27.70	16	27.58	27.95	-15	4,665	-0.32%
2021/04/13	4	28.66	2	28.40	27.90	2	4,745	0.04%
2021/04/12	15	28.66	16	29.00	28.60	-1	4,710	-0.02%
2021/04/09	0	0.00	10	27.35	27.40	-10	4,484	-0.22%
2021/04/07	11	27.32	11	27.32	27.55	0	4,676	0.00%
2021/04/06	2	27.10	0	0.00	27.15	2	4,616	0.04%
2021/03/30	1	26.10	0	0.00	26.25	1	4,548	0.02%
2021/03/25	0	25.75	22.6	25.70	25.50	-22.6	4,813	-0.47%
2021/03/24	1	25.80	0	0.00	25.85	1	4,837	0.02%
2021/03/22	1	25.25	13	25.72	26.20	-12	4,855	-0.25%
2021/03/19	1	25.50	0	0.00	25.60	1	4,806	0.02%
2021/03/17	1	25.80	0	0.00	25.90	1	4,877	0.02%
2021/03/15	2	26.08	0	0.00	26.10	2	4,923	0.04%
2021/03/12	1	26.05	0	0.00	26.20	1	4,963	0.02%
2021/03/11	0	0.00	6	26.60	26.45	-6	5,104	-0.12%
2021/03/09	6	26.59	0	0.00	26.85	6	5,157	0.12%
2021/03/08	2	26.40	0	0.00	26.45	2	5,159	0.04%
2021/03/05	6.3	26.73	4	26.69	26.40	2.3	5,187	0.04%
2021/03/04	2	26.28	0	0.00	26.25	2	5,162	0.04%
2021/03/03	3	26.13	0	0.00	26.30	3	5,179	0.06%
2021/03/02	0	0.00	1	25.95	26.00	-1	5,244	-0.02%
2021/02/26	0	0.00	2	26.20	26.40	-2	5,353	-0.04%
2021/02/25	2	26.40	17	26.48	26.35	-15	5,335	-0.28%
2021/02/24	2	26.55	4	26.95	26.10	-2	5,359	-0.04%
2021/02/23	2	27.10	4	26.44	27.15	-2	5,300	-0.04%
2021/02/19	0	0.00	55	25.53	25.50	-55	5,208	-1.06%
2021/02/18	0	0.00	6	25.48	25.50	-6	5,250	-0.11%
2021/02/17	0	0.00	105	24.76	24.85	-105	5,232	-2.01%	大賣/鉅額交易
2021/02/05	0	0.00	1	24.10	23.85	-1	5,229	-0.02%
2021/02/03	1	23.75	0	0.00	23.80	1	6,137	0.02%
2021/02/02	1	23.75	1	23.60	23.65	0	6,169	0.00%
2021/01/29	1	23.20	0	0.00	23.15	1	6,153	0.02%
2021/01/22	1	22.80	0	0.00	22.95	1	6,122	0.02%
2021/01/21	0	0.00	14	22.51	22.55	-14	6,111	-0.23%
2021/01/20	4	22.93	0	0.00	22.75	4	6,077	0.07%
2021/01/19	0	0.00	1	23.70	23.70	-1	6,022	-0.02%
2021/01/18	2	22.80	0	0.00	23.30	2	6,016	0.03%
2021/01/14	1	24.10	0	0.00	24.05	1	5,978	0.02%
2021/01/12	0	0.00	0.6	24.20	24.30	-0.6	5,919	-0.01%
2021/01/11	0	0.00	2	23.95	24.00	-2	5,845	-0.03%
2021/01/08	1	23.70	0	0.00	23.75	1	5,828	0.02%
2021/01/06	8	24.01	15	23.50	23.75	-7	5,766	-0.12%
2021/01/05	12	24.98	0	0.00	24.90	12	5,570	0.22%
2021/01/04	10.6	25.55	0.2	25.50	25.50	10.4	5,485	0.19%
2020/12/31	6	25.93	8	26.03	25.90	-2	5,408	-0.04%
2020/12/30	7	25.31	0.2	25.30	25.40	6.8	5,182	0.13%
2020/12/28	5	24.55	5	24.85	25.00	0	5,049	0.00%
2020/12/24	0	0.00	9	24.67	24.85	-9	4,977	-0.18%
2020/12/23	0	0.00	1	24.40	24.15	-1	4,901	-0.02%
2020/12/22	11	24.58	0	0.00	23.90	11	4,867	0.23%
2020/12/21	1	24.50	17	24.80	25.15	-16	4,813	-0.33%
2020/12/18	0	0.00	15.3	24.20	24.50	-15.3	4,674	-0.33%
2020/12/17	17	24.32	50	24.30	24.20	-33	4,656	-0.71%
2020/12/16	8	24.05	4	24.10	24.20	4	4,620	0.09%
2020/12/15	53	24.45	5	23.95	23.85	48	4,658	1.03%
2020/12/14	3	24.10	5	23.90	24.15	-2	4,629	-0.04%
2020/12/10	5	23.95	10	24.00	24.05	-5	4,510	-0.11%
2020/12/09	5	24.00	0	0.00	24.10	5	4,488	0.11%
2020/12/08	0	0.00	20	24.20	24.25	-20	4,516	-0.44%
2020/12/07	0	0.00	11	24.30	24.35	-11	4,496	-0.24%
2020/12/04	12	23.55	5	23.75	23.55	7	4,339	0.16%
2020/12/03	0	0.00	5	23.65	23.50	-5	4,314	-0.12%
2020/12/02	7	23.22	5	23.35	23.35	2	4,328	0.05%
2020/12/01	5	22.75	5.2	23.15	23.40	-0.2	4,320	0.00%
2020/11/30	0	0.00	1	23.85	23.20	-1	4,324	-0.02%
2020/11/27	10	23.00	15	23.10	23.15	-5	4,226	-0.12%
2020/11/26	4	23.05	11	23.20	23.15	-7	4,204	-0.17%
2020/11/25	12	22.74	17	22.85	22.75	-5	4,216	-0.12%
2020/11/24	12	22.27	0	0.00	21.85	12	4,111	0.29%
2020/11/23	190	22.22	2	22.40	22.20	188	4,054	4.64%	大買/鉅額交易
2020/11/20	12	21.65	7.1	22.10	22.15	4.9	3,996	0.12%
2020/11/19	110	21.70	0	0.00	21.70	110	3,912	2.81%	大買/鉅額交易
2020/11/18	7	21.84	0	0.00	21.80	7	3,888	0.18%
2020/11/17	0	0.00	1	22.25	22.40	-1	3,741	-0.03%
2020/11/13	0	0.00	8.4	22.05	22.00	-8.4	3,583	-0.23%
2020/11/12	26	22.80	18	22.86	22.20	8	3,502	0.23%
2020/11/11	12	21.46	27	21.46	22.35	-15	3,055	-0.49%
2020/11/10	0	0.00	5	20.45	20.35	-5	2,650	-0.19%
2020/11/05	0	0.00	5	20.25	20.05	-5	2,602	-0.19%
2020/11/03	0	0.00	8	20.10	20.10	-8	2,610	-0.31%
2020/11/02	0	0.00	0.3	19.60	19.50	-0.3	2,601	-0.01%
2020/10/06	0	0.00	0.5	20.10	20.20	-0.5	2,813	-0.02%
2020/09/30	1	19.75	0	0.00	19.60	1	2,870	0.03%
2020/09/23	15	19.84	0	0.00	19.75	15	2,898	0.52%
2020/09/22	3	20.20	0	0.00	20.10	3	2,857	0.10%
2020/09/21	0	0.00	6	20.70	20.65	-6	2,839	-0.21%
2020/09/18	0	0.00	2	20.65	20.75	-2	2,835	-0.07%
2020/09/17	5	20.35	10	20.75	20.35	-5	2,780	-0.18%
2020/09/14	3	20.25	4	20.40	20.25	-1	2,849	-0.04%
2020/09/11	16	20.73	6	21.15	20.60	10	2,839	0.35%
2020/09/10	3	20.60	6	20.98	20.75	-3	2,802	-0.11%
2020/09/09	0	0.00	4.7	20.52	20.95	-4.7	2,777	-0.17%
2020/09/08	2	20.60	0	0.00	20.75	2	2,772	0.07%
2020/09/07	2	20.65	10	21.12	20.90	-8	2,849	-0.28%
2020/09/04	2	20.40	2	20.50	20.50	0	2,833	0.00%
2020/09/03	1	20.85	5	20.91	20.75	-4	2,872	-0.14%
2020/09/02	0	0.00	4	20.35	20.40	-4	2,850	-0.14%
2020/09/01	0	0.00	1	20.35	20.35	-1	2,989	-0.03%
2020/08/31	3	20.62	6	20.60	20.60	-3	3,093	-0.10%
2020/08/27	1	20.05	0	0.00	20.10	1	3,165	0.03%
2020/08/26	1	20.10	0	0.00	20.20	1	3,201	0.03%
2020/08/24	3	19.95	0	0.00	19.95	3	3,251	0.09%
2020/08/20	1	19.30	10	19.30	19.35	-9	3,301	-0.27%
2020/08/18	0	20.05	0	0.00	20.15	0	3,334	0.00%
2020/08/17	0	0.00	1	20.10	20.25	-1	3,357	-0.03%
2020/08/13	0	0.00	24	19.21	19.25	-24	3,372	-0.71%
2020/08/11	0	0.00	4	19.55	19.45	-4	3,430	-0.12%
2020/08/10	0	0.00	2	19.15	19.20	-2	3,439	-0.06%
2020/08/07	0	0.00	6	19.10	19.20	-6	3,488	-0.17%
2020/08/05	1	18.95	0	0.00	18.95	1	3,564	0.03%
2020/08/04	1	19.10	4	19.05	19.15	-3	3,611	-0.08%
2020/08/03	1	18.60	0	0.00	18.70	1	3,631	0.03%
2020/07/31	4	18.56	0	0.00	18.50	4	3,648	0.11%
2020/07/29	6	18.56	0	0.00	18.35	6	3,711	0.16%
2020/07/28	6	18.50	8	18.50	18.35	-2	3,745	-0.05%
2020/07/27	3	19.20	0	0.00	18.80	3	3,802	0.08%
2020/07/24	13	19.86	0	0.00	19.50	13	3,857	0.34%
2020/07/21	1	19.80	0	0.00	19.70	1	4,052	0.02%
2020/07/20	1	19.70	0	0.00	19.70	1	4,062	0.02%
2020/07/16	1	20.00	0	0.00	19.95	1	4,119	0.02%
2020/07/15	2	19.95	0	0.00	19.95	2	4,159	0.05%
2020/07/14	2	20.10	0	0.00	19.95	2	4,244	0.05%
2020/07/10	5	20.00	0	0.00	20.00	5	4,372	0.11%
2020/07/09	3	20.45	0	0.00	20.30	3	4,386	0.07%
2020/07/08	0	0.00	50	20.50	20.60	-50	4,415	-1.13%
2020/07/06	0	0.00	15	20.40	20.65	-15	4,528	-0.33%
2020/06/29	1	20.00	10	20.05	20.20	-9	4,837	-0.19%
2020/06/22	0	0.00	1	20.55	20.65	-1	5,213	-0.02%
2020/06/19	1	20.75	14	20.80	20.75	-13	5,313	-0.24%
2020/06/18	0	0.00	5	20.58	20.60	-5	5,439	-0.09%
2020/06/17	2	20.65	0	0.00	20.70	2	5,517	0.04%
2020/06/15	7	20.00	0	0.00	20.00	7	5,660	0.12%
2020/06/12	3	19.97	0	0.00	19.95	3	5,675	0.05%
2020/06/11	3	20.85	0	0.00	20.35	3	5,656	0.05%
2020/06/10	4	20.81	0	0.00	20.80	4	5,643	0.07%
2020/06/09	2	21.25	5	21.15	21.20	-3	5,684	-0.05%
2020/06/05	0	0.00	1	21.95	22.05	-1	5,566	-0.02%
2020/06/03	0	0.00	9	21.11	21.35	-9	5,445	-0.17%
2020/05/28	1	20.45	4	20.40	20.25	-3	5,235	-0.06%
2020/05/27	1	20.55	0	0.00	20.30	1	5,247	0.02%
2020/05/26	3	20.40	3	20.35	20.40	0	5,341	0.00%
2020/05/25	2.1	19.81	2	19.80	20.05	0.1	5,324	0.00%
2020/05/22	0	0.00	16	19.97	19.90	-16	5,317	-0.30%
2020/05/21	5	20.30	0	0.00	20.30	5	5,294	0.09%
2020/05/20	1	20.05	0	0.00	19.90	1	5,335	0.02%
2020/05/18	2	20.00	0	0.00	19.90	2	5,376	0.04%
2020/05/13	1	20.45	0	0.00	20.45	1	5,717	0.02%
2020/05/12	0	0.00	3	20.77	20.65	-3	6,075	-0.05%
2020/05/11	1	21.30	7	21.36	21.30	-6	6,023	-0.10%
2020/05/08	8	21.10	0	0.00	21.00	8	6,010	0.13%
2020/05/06	2	20.70	0	0.00	20.65	2	5,996	0.03%
2020/05/05	1	20.45	0	0.00	20.55	1	5,946	0.02%
2020/04/30	2	21.25	0	0.00	21.10	2	5,924	0.03%
2020/04/29	31	21.31	1	21.85	21.25	30	5,843	0.51%
2020/04/28	1	20.70	4	21.04	21.25	-3	5,805	-0.05%
2020/04/27	0	0.00	3	20.12	20.10	-3	5,659	-0.05%
2020/04/24	2.1	19.41	6	19.50	19.50	-3.9	5,579	-0.07%
2020/04/23	3	19.47	0	0.00	19.55	3	5,542	0.05%
2020/04/22	3	19.10	2	19.23	19.30	1	5,515	0.02%
2020/04/21	10	19.64	15	19.90	19.35	-5	5,495	-0.09%
2020/04/20	18	20.29	0	0.00	20.35	18	5,398	0.33%
2020/04/17	1	20.05	21	20.54	20.30	-20	5,343	-0.37%
2020/04/16	10	20.03	0	0.00	20.00	10	5,251	0.19%
2020/04/15	22	20.64	1	20.75	20.35	21	5,220	0.40%
2020/04/14	3	20.50	1	20.50	20.60	2	5,183	0.04%
2020/04/13	1	20.45	1	20.55	20.45	0	5,146	0.00%
2020/04/10	0	0.00	10	20.45	20.45	-10	5,104	-0.20%
2020/04/09	11	20.54	6.4	20.41	20.50	4.6	5,094	0.09%
2020/04/08	3	19.52	12	19.55	19.90	-9	5,005	-0.18%
2020/04/07	2	18.80	26	18.95	18.95	-24	4,891	-0.49%
2020/04/06	1	18.50	0	0.00	18.65	1	4,803	0.02%
2020/04/01	0.7	19.30	21	19.31	19.25	-20.3	4,724	-0.43%
2020/03/31	0	0.00	65	19.35	19.40	-65	4,670	-1.39%
2020/03/30	89.2	19.31	2	19.65	19.40	87.2	4,595	1.90%
2020/03/27	0	0.00	6	19.58	19.85	-6	4,463	-0.13%
2020/03/25	21	18.74	43	18.51	18.45	-22	4,219	-0.52%
2020/03/24	37	18.18	51	18.53	18.10	-14	4,116	-0.34%
2020/03/23	16	18.78	0	0.00	18.75	16	3,945	0.41%
2020/03/20	1	20.75	0	0.00	20.80	1	3,850	0.03%
2020/03/18	1	21.40	1	21.60	21.15	0	3,652	0.00%
2020/03/17	1	21.25	0	0.00	21.20	1	3,617	0.03%
2020/03/16	2	22.43	0	0.00	22.10	2	3,529	0.06%
2020/03/13	1.1	22.31	0	0.00	22.80	1.1	3,501	0.03%
2020/03/12	2	24.55	22.7	24.40	24.35	-20.7	3,375	-0.61%
2020/03/11	0	0.00	8	25.55	25.60	-8	3,294	-0.24%
2020/03/10	0	0.00	7	25.35	25.60	-7	3,275	-0.21%
2020/03/09	3	26.13	2.5	26.09	26.00	0.5	3,213	0.02%
2020/03/06	0	0.00	1	26.80	26.80	-1	3,165	-0.03%
2020/03/05	0	0.00	1	26.80	26.90	-1	3,162	-0.03%
2020/03/03	3	26.80	0	0.00	26.80	3	3,112	0.10%
2020/03/02	5	26.92	2	27.00	26.80	3	3,106	0.10%
2020/02/27	3	27.43	28	27.28	27.10	-25	3,075	-0.81%
2020/02/26	2	26.50	1	26.75	26.60	1	2,931	0.03%
2020/02/25	0	0.00	20	26.00	26.35	-20	2,905	-0.69%
2020/02/24	2	26.43	2	26.50	26.50	0	2,896	0.00%
2020/02/21	0	0.00	1	26.85	26.70	-1	2,894	-0.03%
2020/02/20	10	26.35	2.4	26.43	26.35	7.6	2,808	0.27%
2020/02/19	21	26.24	11	26.11	26.20	10	2,774	0.36%
2020/02/18	24	25.92	26	26.08	26.20	-2	2,777	-0.07%
2020/02/17	20	26.21	20	26.08	25.75	0	2,729	0.00%
2020/02/14	17.8	27.04	0	0.00	26.95	17.8	2,527	0.71%
2020/02/13	16	26.88	20	27.15	27.00	-4	2,429	-0.16%
2020/02/11	2	29.15	1	29.05	29.20	1	2,033	0.05%
2020/02/10	7	29.06	0	0.00	29.00	7	2,029	0.34%
2020/02/06	20	30.15	0	0.00	30.15	20	1,965	1.02%
2020/02/05	0	0.00	1	30.15	30.10	-1	1,967	-0.05%
2020/02/03	20	29.23	0	0.00	30.20	20	1,940	1.03%
2020/01/31	15	30.24	6	30.50	30.50	9	1,889	0.48%
2020/01/30	17	30.01	0	0.00	30.00	17	1,871	0.91%
2020/01/20	0	0.00	16	31.84	31.75	-16	1,797	-0.89%
2020/01/17	5	31.65	0	0.00	31.65	5	1,790	0.28%
2020/01/14	1	31.70	0	0.00	31.65	1	1,813	0.06%
2020/01/13	0	0.00	1	31.30	31.65	-1	1,814	-0.06%
2020/01/08	1.7	31.86	5.1	31.99	31.55	-3.4	1,839	-0.18%
2020/01/07	2	32.10	2	32.15	32.05	0	1,859	0.00%
2020/01/06	10	31.70	1	31.55	31.60	9	1,865	0.48%
2020/01/03	0	0.00	3	31.85	31.70	-3	1,850	-0.16%
2020/01/02	10	31.80	0	0.00	31.85	10	1,830	0.55%
2019/12/31	11	31.35	0	0.00	31.40	11	1,802	0.61%
2019/12/30	1	30.90	0	0.00	30.95	1	1,773	0.06%
2019/12/27	2	30.95	0	0.00	30.95	2	1,779	0.11%
2019/12/26	1	30.90	0	0.00	30.90	1	1,782	0.06%
2019/12/25	12	30.95	0	0.00	31.00	12	1,793	0.67%
2019/12/24	9	31.02	0	0.00	31.10	9	1,839	0.49%
2019/12/20	0	0.00	3	30.75	30.75	-3	1,836	-0.16%
2019/12/10	0	0.00	1	31.20	31.10	-1	1,777	-0.06%
2019/12/09	5	31.07	0	0.00	31.10	5	1,778	0.28%
2019/12/06	10	30.47	0	0.00	30.40	10	1,760	0.57%
2019/11/25	21	30.65	0	0.00	30.70	21	2,127	0.99%
2019/11/22	7.4	30.16	0	0.00	30.30	7.4	2,262	0.32%
2019/11/21	3.7	30.20	0	0.00	30.10	3.7	2,328	0.16%
2019/11/20	2	30.20	10	30.20	30.20	-8	2,358	-0.34%
2019/11/19	3	30.30	0	0.00	30.40	3	2,419	0.12%
2019/11/18	4	30.33	0	0.00	30.75	4	2,531	0.16%
2019/11/15	2	30.25	0	0.00	30.45	2	2,541	0.08%
2019/11/14	5	30.56	0	0.00	30.45	5	2,555	0.20%
2019/11/13	13	31.12	2	31.18	31.10	11	2,582	0.43%
2019/11/12	25	31.69	1.9	31.75	31.65	23.1	2,665	0.87%
2019/11/11	2	32.00	0	0.00	31.95	2	2,830	0.07%
2019/11/08	1	32.40	2	32.25	32.25	-1	2,845	-0.04%
2019/11/07	2.8	32.31	0	0.00	32.25	2.8	2,874	0.10%
2019/11/06	10	32.30	0	0.00	32.30	10	2,899	0.34%
2019/11/05	2	32.40	12	32.60	32.50	-10	2,913	-0.34%
2019/11/04	0	0.00	12	32.50	32.40	-12	2,930	-0.41%
2019/10/31	3	32.67	0	0.00	32.75	3	3,000	0.10%
2019/10/30	0.2	32.50	0	0.00	32.50	0.2	3,019	0.01%
2019/10/28	0	0.00	0	32.50	32.40	0	3,105	0.00%
2019/10/25	0	0.00	0.5	32.70	32.65	-0.5	3,121	-0.02%
2019/10/24	0	0.00	7	32.64	32.90	-7	3,175	-0.22%
2019/10/23	2	32.63	0	0.00	32.65	2	3,271	0.06%
2019/10/22	0	0.00	20	33.00	32.75	-20	3,280	-0.61%
2019/10/18	2	32.35	0	0.00	32.70	2	3,291	0.06%
2019/10/17	2	32.25	3	32.28	32.30	-1	3,363	-0.03%
2019/10/16	1	31.80	0	0.00	31.95	1	3,402	0.03%
2019/10/15	3.6	31.86	0	0.00	31.70	3.6	3,392	0.11%
2019/10/14	5	32.13	0	0.00	32.15	5	3,346	0.15%
2019/10/07	1	32.65	0	0.00	32.70	1	3,377	0.03%
2019/10/04	0.6	32.80	0.3	32.80	32.60	0.3	3,402	0.01%
2019/10/03	3	32.60	0.1	32.80	32.70	2.9	3,445	0.08%
2019/10/02	0.4	32.90	0.8	32.90	32.80	-0.4	3,458	-0.01%
2019/10/01	0.2	33.00	3	32.85	32.90	-2.8	3,487	-0.08%
2019/09/27	2.7	32.78	1.8	32.59	32.55	0.9	3,491	0.03%
2019/09/26	1	33.20	0	0.00	33.05	1	3,496	0.03%
2019/09/24	1	33.20	0	0.00	33.15	1	3,583	0.03%
2019/09/23	0	0.00	20	33.20	33.25	-20	3,693	-0.54%
2019/09/20	2	33.30	0	0.00	33.20	2	3,722	0.05%
2019/09/18	1	33.30	0	0.00	33.40	1	3,794	0.03%
2019/09/09	5	33.61	0	0.00	33.60	5	4,025	0.12%
2019/09/06	0.7	33.45	0	0.00	33.15	0.7	4,019	0.02%
2019/09/04	1	32.30	6	32.40	32.45	-5	4,067	-0.12%
2019/09/03	2	32.38	1	32.55	32.40	1	4,118	0.02%
2019/09/02	3	32.13	1	32.10	32.20	2	4,164	0.05%
2019/08/30	2	32.18	0	0.00	32.15	2	4,340	0.05%
2019/08/29	2	32.33	1	32.30	32.30	1	4,581	0.02%
2019/08/28	6	31.98	13	32.01	32.10	-7	4,642	-0.15%
2019/08/27	16	37.34	0	0.00	37.00	16	4,509	0.35%
2019/08/26	12	37.16	1	37.35	37.25	11	4,401	0.25%
2019/08/23	12	37.33	2	37.20	37.20	10	4,345	0.23%
2019/08/22	1	37.40	25	37.47	37.40	-24	4,337	-0.55%
2019/08/21	4	37.05	1	37.25	37.05	3	4,326	0.07%
2019/08/20	1	35.35	1	35.45	35.45	0	4,205	0.00%
2019/08/19	11	35.81	1	35.60	35.60	10	4,194	0.24%
2019/08/16	9	35.11	0	0.00	35.70	9	4,194	0.21%
2019/08/15	30	35.26	0	0.00	35.15	30	4,162	0.72%
2019/08/14	3	36.50	29	36.67	36.20	-26	4,096	-0.63%
2019/08/13	0	0.00	2	37.75	37.55	-2	3,994	-0.05%
2019/08/06	10	37.00	5	37.15	37.50	5	4,234	0.12%
2019/08/05	13	37.52	25	37.55	37.50	-12	4,287	-0.28%
2019/07/31	7	38.60	0	0.00	38.10	7	4,266	0.16%
2019/07/30	0	0.00	1	38.65	38.60	-1	4,232	-0.02%
2019/07/29	7	39.06	1	39.25	39.05	6	4,234	0.14%
2019/07/26	27	39.29	0	0.00	39.20	27	4,219	0.64%
2019/07/25	20	38.96	11	38.91	39.00	9	4,182	0.22%
2019/07/22	20	37.82	1	37.65	37.90	19	4,159	0.46%
2019/07/19	4	38.03	0	0.00	38.00	4	4,214	0.09%
2019/07/18	1	38.00	0	0.00	38.60	1	4,137	0.02%
2019/07/17	6	38.39	0	0.00	38.40	6	4,101	0.15%
2019/07/15	11	38.76	1	38.85	38.70	10	4,130	0.24%
2019/07/12	1	38.35	0	0.00	38.35	1	4,156	0.02%
2019/07/11	11	38.00	0	0.00	37.95	11	4,163	0.26%
2019/07/10	0	0.00	3	38.13	38.25	-3	4,171	-0.07%
2019/07/09	1	37.90	0	0.00	37.60	1	4,175	0.02%
2019/07/08	1	38.00	0	0.00	38.00	1	4,201	0.02%
2019/07/03	1	38.30	10	38.65	38.25	-9	4,305	-0.21%
2019/07/02	12	37.85	0	0.00	38.35	12	4,336	0.28%
2019/07/01	5	37.63	0	0.00	37.65	5	4,344	0.12%
2019/06/28	11	37.00	2	37.05	37.35	9	4,407	0.20%
2019/06/26	1	37.40	0	0.00	37.65	1	4,381	0.02%
2019/06/25	0	0.00	5	37.49	37.45	-5	4,427	-0.11%
2019/06/21	3	37.60	2	37.20	37.20	1	4,633	0.02%
2019/06/20	10	37.40	3	37.50	37.65	7	4,715	0.15%
2019/06/19	1	36.85	1	36.50	36.95	0	4,674	0.00%
2019/06/18	0	0.00	5	36.46	36.30	-5	4,682	-0.11%
2019/06/17	0	0.00	1	36.05	36.15	-1	4,766	-0.02%
2019/06/14	11	35.96	0	0.00	35.90	11	4,896	0.22%
2019/06/13	30	36.03	0	0.00	36.15	30	4,956	0.61%
2019/06/11	1	35.00	0	0.00	34.85	1	4,956	0.02%
2019/06/10	4	35.10	0	0.00	35.25	4	4,917	0.08%
2019/06/06	9	34.90	1	34.85	35.05	8	4,915	0.16%
2019/06/05	8	36.16	0	0.00	35.95	8	4,743	0.17%
2019/06/03	5	37.35	0	0.00	37.55	5	4,429	0.11%
2019/05/29	12	37.53	0	0.00	37.40	12	4,581	0.26%
2019/05/28	9	37.71	3	37.83	37.60	6	4,671	0.13%
2019/05/27	2	37.20	10	37.45	37.45	-8	4,655	-0.17%
2019/05/24	0	0.00	3	37.25	37.15	-3	4,702	-0.06%
2019/05/23	10	37.02	0	0.00	37.00	10	4,742	0.21%
2019/05/22	0	0.00	3	37.90	37.55	-3	4,740	-0.06%
2019/05/21	0	0.00	3	37.60	37.80	-3	4,768	-0.06%
2019/05/20	7	37.13	3	37.10	37.35	4	4,767	0.08%
2019/05/17	7	37.99	0	0.00	37.85	7	4,724	0.15%
2019/05/16	3	38.03	26	38.10	38.00	-23	4,760	-0.48%
2019/05/15	3	38.05	0	0.00	38.25	3	4,763	0.06%
2019/05/14	2	38.08	0	0.00	38.35	2	4,743	0.04%
2019/05/13	11	39.55	0	0.00	39.45	11	4,729	0.23%
2019/05/10	1	40.50	0	0.00	40.50	1	4,832	0.02%
2019/05/08	0	0.00	15	41.40	41.45	-15	4,865	-0.31%
2019/05/06	2	41.43	8	41.40	41.50	-6	5,009	-0.12%
2019/05/03	0	0.00	3	42.10	42.15	-3	5,016	-0.06%
2019/05/02	0	0.00	9	42.09	41.95	-9	5,077	-0.18%
2019/04/30	1	42.15	6	42.04	42.00	-5	5,143	-0.10%
2019/04/25	1	41.75	2	41.83	42.00	-1	5,724	-0.02%
2019/04/19	16	41.06	0	0.00	41.10	16	5,643	0.28%
2019/04/18	16	41.52	2	41.25	40.85	14	5,634	0.25%
2019/04/17	4	41.63	2	41.65	41.60	2	5,639	0.04%
2019/04/16	0	0.00	9	41.60	41.60	-9	5,629	-0.16%
2019/04/15	1	41.10	0	0.00	41.10	1	5,614	0.02%
2019/04/12	7	40.94	12	41.02	40.90	-5	5,622	-0.09%
2019/04/11	4	41.65	7	41.35	41.25	-3	5,562	-0.05%
2019/04/10	13.4	41.79	0	0.00	41.70	13.4	5,509	0.24%
2019/04/09	26	41.64	0	0.00	41.85	26	5,448	0.48%
2019/04/08	16	41.09	0	0.00	41.10	16	5,399	0.30%
2019/04/03	12.9	41.25	0	0.00	41.15	12.9	5,327	0.24%
2019/04/02	4	41.60	0	0.00	41.55	4	5,259	0.08%
2019/04/01	1	42.15	0	0.00	41.80	1	5,216	0.02%
2019/03/29	2	41.90	0	0.00	41.80	2	5,177	0.04%
2019/03/28	0	0.00	11	41.80	42.00	-11	5,149	-0.21%
2019/03/27	20	42.21	0	0.00	41.80	20	5,085	0.39%
2019/03/26	10	42.91	0	0.00	42.80	10	4,930	0.20%
2019/03/25	4	42.46	0	0.00	43.20	4	4,864	0.08%
2019/03/22	3	42.67	0	0.00	42.70	3	4,771	0.06%
2019/03/21	2	43.00	0	0.00	43.00	2	4,752	0.04%
2019/03/19	5	43.14	10	42.95	42.55	-5	4,594	-0.11%
2019/03/18	1	43.50	0	0.00	43.30	1	4,471	0.02%
2019/03/15	0	0.00	2	44.45	44.15	-2	4,393	-0.05%
2019/03/14	11	44.82	0	0.00	44.55	11	4,362	0.25%
2019/03/08	22	44.10	0	0.00	44.15	22	4,558	0.48%
2019/03/07	0	0.00	1	45.00	44.50	-1	4,601	-0.02%
2019/03/06	0	0.00	8	45.06	44.85	-8	4,630	-0.17%
2019/03/05	6	44.83	4	45.03	44.80	2	4,675	0.04%
2019/03/04	0	0.00	3	45.20	45.30	-3	4,714	-0.06%
2019/02/27	4	44.25	12	44.25	44.65	-8	4,739	-0.17%
2019/02/26	3	43.30	0	0.00	43.60	3	4,682	0.06%
2019/02/25	2	43.45	0	0.00	43.35	2	4,701	0.04%
2019/02/22	14	43.72	5	43.70	43.70	9	4,699	0.19%
2019/02/21	1.5	43.85	0	0.00	44.00	1.5	4,791	0.03%
2019/02/20	7	43.96	12	43.73	43.80	-5	4,860	-0.10%
2019/02/19	3	44.38	2	44.50	44.30	1	4,860	0.02%
2019/02/18	0	0.00	10	44.43	43.95	-10	4,975	-0.20%
2019/02/15	6	43.51	2	43.63	43.55	4	4,950	0.08%
2019/02/14	1	44.10	20	44.10	44.10	-19	4,891	-0.39%
2019/02/13	1	44.50	0	0.00	44.40	1	4,869	0.02%
2019/02/12	1	44.55	2	44.80	44.65	-1	4,810	-0.02%
2019/02/11	2	44.00	2	44.15	44.10	0	4,691	0.00%
2019/01/30	6	42.97	0	0.00	43.00	6	4,511	0.13%
2019/01/29	5	43.07	0	0.00	42.90	5	4,473	0.11%
2019/01/28	1	42.10	6	42.57	42.95	-5	4,402	-0.11%
2019/01/25	0	0.00	1	43.15	43.05	-1	4,326	-0.02%
2019/01/24	0	0.00	2	43.28	43.20	-2	4,321	-0.05%
2019/01/23	3	42.95	2	43.05	43.15	1	4,306	0.02%
2019/01/22	2	43.13	4	43.16	43.15	-2	4,259	-0.05%
2019/01/21	11	43.09	5	43.02	42.90	6	4,184	0.14%
2019/01/18	31	42.73	13	42.75	42.85	18	4,099	0.44%
2019/01/17	4	41.70	14	41.70	41.60	-10	3,983	-0.25%
2019/01/09	1	40.00	1	40.25	39.95	0	3,890	0.00%
2019/01/04	3	37.75	0	0.00	37.75	3	3,890	0.08%
2019/01/03	5	38.75	0	0.00	38.55	5	3,934	0.13%
2018/12/26	1	38.85	0	0.00	38.80	1	4,212	0.02%
2018/12/25	0	0.00	1	39.45	39.35	-1	4,241	-0.02%
2018/12/21	1	39.00	0	0.00	39.30	1	4,264	0.02%
2018/12/18	1	38.35	0	0.00	39.05	1	4,304	0.02%
2018/12/13	1	39.50	0	0.00	39.80	1	4,292	0.02%
2018/12/11	0	0.00	2	39.50	39.20	-2	4,292	-0.05%
2018/12/10	1	39.10	0	0.00	39.00	1	4,324	0.02%
2018/12/06	1	39.50	0	0.00	39.30	1	4,344	0.02%
2018/12/05	3	39.58	0	0.00	39.95	3	4,327	0.07%
2018/11/30	2	40.95	0	0.00	41.05	2	4,223	0.05%
2018/11/28	0.5	41.00	0	0.00	41.05	0.5	4,160	0.01%
2018/11/27	2	40.70	1	40.80	40.55	1	4,125	0.02%
2018/11/26	0	0.00	2	40.50	40.50	-2	4,104	-0.05%
2018/11/23	2	39.50	0	0.00	38.85	2	3,962	0.05%
2018/11/22	0	0.00	2	39.95	39.75	-2	3,907	-0.05%
2018/11/21	0	0.00	1	40.20	39.95	-1	3,906	-0.03%
2018/11/20	0	0.00	1	40.05	40.40	-1	3,968	-0.03%
2018/11/19	2	39.60	8	39.09	39.70	-6	3,946	-0.15%
2018/11/16	5	39.00	0	0.00	38.50	5	3,877	0.13%
2018/11/15	0	0.00	5	38.10	38.90	-5	3,839	-0.13%
2018/11/14	0	0.00	3	36.50	36.45	-3	3,722	-0.08%
2018/11/09	1	36.50	0	0.00	36.40	1	3,735	0.03%
2018/11/05	0	0.00	2	35.90	35.80	-2	3,815	-0.05%
2018/11/02	1	35.90	0	0.00	35.90	1	3,818	0.03%
2018/10/30	1	33.90	0	0.00	34.15	1	3,787	0.03%
2018/10/25	3	33.15	0	0.00	33.30	3	3,806	0.08%
2018/10/24	0.6	35.30	0	0.00	35.15	0.6	3,716	0.02%
2018/10/22	1	35.80	2	36.05	36.15	-1	3,700	-0.03%
2018/10/18	1	37.65	4	37.70	37.80	-3	3,631	-0.08%
2018/10/17	1	38.60	0	0.00	38.25	1	3,565	0.03%
2018/10/11	2	37.05	0	0.00	37.00	2	3,431	0.06%
2018/10/09	0	0.00	5	38.54	38.50	-5	3,351	-0.15%
2018/10/08	4	38.95	0	39.10	39.10	4	3,282	0.12%
2018/10/05	0	0.00	3.1	38.37	38.30	-3.1	3,221	-0.10%
2018/10/04	1.7	38.66	3	38.85	38.50	-1.3	3,122	-0.04%
2018/10/03	1	39.00	0	0.00	38.70	1	3,071	0.03%
2018/09/28	0.6	39.40	0	0.00	39.40	0.6	3,004	0.02%
2018/09/27	1.8	39.44	0	0.00	39.50	1.8	2,959	0.06%
2018/09/26	3	39.50	0	0.00	39.60	3	2,943	0.10%
2018/09/25	1	40.05	0	0.00	39.70	1	2,898	0.03%
2018/09/21	1	38.80	0	0.00	39.60	1	2,861	0.03%
2018/09/20	0	0.00	21	39.10	38.80	-21	2,789	-0.75%
2018/09/18	10	38.85	0	0.00	38.90	10	2,760	0.36%
2018/09/14	1	39.10	0	0.00	39.15	1	2,766	0.04%
2018/09/13	0	0.00	2	38.80	39.05	-2	2,743	-0.07%
2018/09/11	1	38.85	0	0.00	38.85	1	2,707	0.04%
2018/09/10	5	39.09	0	0.00	38.40	5	2,725	0.18%
2018/09/07	2	40.00	0	0.00	39.80	2	2,660	0.08%
2018/09/05	4	40.63	0	0.00	40.80	4	2,579	0.16%
2018/09/04	7	41.03	0	0.00	41.10	7	2,526	0.28%
2018/08/31	2	42.25	2	42.40	42.50	0	2,451	0.00%
2018/08/30	1	42.25	0	0.00	42.25	1	2,391	0.04%
2018/08/29	1	41.85	0	0.00	41.95	1	2,383	0.04%
2018/08/28	3.5	42.16	0	0.00	42.00	3.5	2,378	0.15%
2018/08/27	15	41.97	0	0.00	42.05	15	2,321	0.65%
2018/08/24	1	48.60	0	0.00	48.60	1	2,226	0.04%
2018/08/23	1	47.85	10	47.65	47.70	-9	2,152	-0.42%
2018/08/22	2	47.60	0	0.00	47.75	2	2,133	0.09%
2018/08/20	1	47.35	0	0.00	47.90	1	2,026	0.05%
2018/08/17	0	0.00	2	48.10	48.05	-2	1,994	-0.10%
2018/08/16	2	48.03	2	48.10	48.05	0	1,985	0.00%
2018/08/15	1	48.10	5	48.05	48.40	-4	1,975	-0.20%
2018/08/14	2	48.10	1	48.15	48.30	1	1,978	0.05%
2018/08/13	2	47.55	2	47.00	47.65	0	1,967	0.00%
2018/08/10	2	48.20	0	0.00	48.25	2	1,958	0.10%
2018/08/09	1.3	48.22	0	0.00	48.35	1.3	2,052	0.06%
2018/08/08	1	48.80	0	0.00	48.50	1	2,127	0.05%
2018/08/07	5	48.80	0	0.00	48.60	5	2,175	0.23%
2018/08/06	0	0.00	0.9	48.10	48.20	-0.9	2,143	-0.04%
2018/08/03	1	48.50	0	0.00	47.85	1	2,223	0.04%
2018/08/02	2	48.30	7	48.17	48.00	-5	2,201	-0.23%
2018/07/31	0	0.00	5	48.00	48.00	-5	2,134	-0.23%
2018/07/27	3	46.75	0	0.00	47.00	3	2,054	0.15%
2018/07/26	0	0.00	0.1	46.90	46.90	-0.1	2,041	0.00%
2018/07/25	2	47.25	0	0.00	46.75	2	2,039	0.10%
2018/07/17	4	45.90	0	0.00	45.95	4	2,042	0.20%
2018/07/16	7	46.39	0	0.00	46.60	7	2,043	0.34%
2018/07/06	10	45.00	0	0.00	45.15	10	2,096	0.48%
2018/07/05	5	45.40	2	45.60	45.60	3	2,134	0.14%
2018/07/03	6	45.82	0	0.00	45.95	6	2,209	0.27%
2018/07/02	0	0.00	1	46.70	46.35	-1	2,386	-0.04%
2018/06/25	2	45.65	0	0.00	45.90	2	2,498	0.08%
2018/06/22	1	45.75	0	0.00	45.90	1	2,501	0.04%
2018/06/20	2	45.73	0	0.00	46.00	2	2,497	0.08%
2018/06/19	0.2	46.05	0	0.00	46.25	0.2	2,518	0.01%
2018/06/14	1	47.00	0	0.00	47.00	1	2,523	0.04%
2018/06/11	0.4	46.80	2	47.00	47.00	-1.7	2,591	-0.06%
2018/06/06	21	47.09	0	0.00	46.95	21	2,646	0.79%
2018/06/05	0.4	47.40	0	0.00	47.40	0.4	2,629	0.01%
2018/05/31	0	0.00	2	47.73	48.15	-2	2,602	-0.08%
2018/05/28	0	0.00	2	46.95	46.85	-2	2,597	-0.08%
2018/05/24	2	47.20	0	0.00	47.00	2	2,696	0.07%
2018/05/22	0	0.00	3	46.70	46.90	-3	2,774	-0.11%
2018/05/18	7	46.85	40	46.91	47.00	-33	2,795	-1.18%
2018/05/17	0	0.00	2.5	47.16	47.10	-2.5	2,778	-0.09%
2018/05/15	2	45.10	2	45.30	45.30	0	2,661	0.00%
2018/05/14	5.8	44.74	4	44.73	44.65	1.8	2,733	0.07%
2018/05/11	5	44.15	0	0.00	44.20	5	2,732	0.18%
2018/05/07	0	0.00	0.1	42.60	42.60	-0.1	2,780	0.00%
2018/05/02	10	43.15	0	0.00	42.85	10	2,873	0.35%
2018/04/25	1	42.30	0	0.00	42.25	1	3,173	0.03%
2018/04/23	0	0.00	1	43.10	43.20	-1	3,286	-0.03%
2018/04/20	10	43.60	0	0.00	43.40	10	3,355	0.30%
2018/04/19	10.2	43.30	0	0.00	43.40	10.2	3,523	0.29%
2018/04/10	1	43.55	0	0.00	43.70	1	4,737	0.02%
2018/04/03	11	42.75	0.1	43.30	43.00	10.9	5,123	0.21%
2018/03/31	3	46.87	0	0.00	46.70	3	4,963	0.06%
2018/03/27	0	0.00	2	48.20	48.00	-2	4,975	-0.04%
2018/03/22	2	48.65	0	0.00	47.75	2	5,075	0.04%
2018/03/21	10	47.85	0	0.00	47.90	10	5,077	0.20%
2018/03/19	0	0.00	35	48.45	48.70	-35	5,084	-0.69%
2018/03/15	1	49.30	0	0.00	49.35	1	5,040	0.02%
2018/03/02	35	48.60	0	0.00	49.00	35	5,333	0.66%
2018/02/27	2	49.90	0	0.00	50.00	2	5,477	0.04%
2018/02/26	1	49.50	4	49.45	49.90	-3	5,460	-0.05%
2018/02/23	2	49.80	0	0.00	49.90	2	5,452	0.04%
2018/02/22	2	49.15	0	0.00	49.00	2	5,493	0.04%
2018/02/05	0.6	47.80	0	0.00	47.70	0.6	6,899	0.01%
2018/02/02	2	48.28	2	48.10	48.35	0	6,893	0.00%
2018/01/31	0	0.00	10	48.81	49.15	-10	6,969	-0.14%
2018/01/26	5	49.20	3	49.15	49.25	2	7,162	0.03%
2018/01/25	5	49.25	0	0.00	49.00	5	7,330	0.07%
2018/01/24	0	0.00	3	50.20	49.75	-3	7,334	-0.04%
2018/01/23	2	49.65	2	50.08	49.05	0	7,383	0.00%
2018/01/22	25	49.52	0	0.00	49.65	25	7,431	0.34%
2018/01/19	10	49.06	21	49.25	48.80	-11	7,448	-0.15%
2018/01/17	0	0.00	57	50.81	51.30	-57	7,320	-0.78%
2018/01/16	2	51.70	0	0.00	51.20	2	7,271	0.03%
2018/01/15	2	51.40	2	52.00	52.10	0	7,246	0.00%
2018/01/12	0	0.00	33.6	51.34	51.00	-33.6	7,130	-0.47%
2018/01/11	1	50.00	2	50.60	50.60	-1	7,076	-0.01%
2018/01/10	1	51.00	46	50.80	51.00	-45	6,986	-0.64%
2018/01/09	3	49.45	1	49.75	49.80	2	6,664	0.03%
2018/01/08	12	49.95	31	49.32	49.35	-19	6,553	-0.29%
2018/01/05	0	0.00	23	47.34	47.80	-23	6,289	-0.37%
2018/01/04	0	0.00	13	46.52	46.95	-13	6,194	-0.21%
2018/01/03	61	47.34	0	0.00	46.70	61	6,255	0.98%
2018/01/02	55	45.41	13.1	46.10	47.00	41.9	6,158	0.68%