國際中橡 (2104)-元富-台南券商分點個股進出

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

國際中橡

(2104)

可現股當沖

股價
17.15
漲跌
▼0.35
漲幅
-2.00%
成交量
1,847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－元富-台南券商分點個股進出

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

元富-台南券商分點個股進出
元富-台南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
2024/04/15	0	0.00	0.3	17.40	17.40	-0.3	1,543	-0.02%
2024/04/10	0	0.00	1.8	17.56	17.60	-1.8	1,509	-0.12%
2024/04/08	0	0.00	0.4	17.05	17.15	-0.4	1,478	-0.03%
2024/03/27	4	17.30	0	0.00	17.35	4	1,462	0.27%
2024/03/20	0.2	16.80	0	0.00	16.85	0.2	1,439	0.01%
2024/03/19	1	17.15	0	0.00	17.10	1	1,407	0.07%
2024/03/18	0	0.00	1	17.30	17.15	-1	1,395	-0.07%
2024/03/12	2	17.60	0	0.00	17.60	2	1,305	0.15%
2024/03/06	0	0.00	1	17.70	17.60	-1	1,194	-0.08%
2024/03/05	0	0.00	1	17.95	17.85	-1	1,143	-0.09%
2024/02/29	0	0.00	1	18.15	18.20	-1	1,096	-0.09%
2024/02/26	1	18.25	0	0.00	18.25	1	1,069	0.09%
2024/02/21	0	0.00	3	18.40	18.40	-3	1,054	-0.28%
2024/01/29	0	18.45	0	0.00	18.45	0	989	0.00%
2024/01/22	1	18.20	2	18.20	18.20	-1	970	-0.10%
2024/01/18	0	0.00	0.7	18.25	18.20	-0.7	949	-0.08%
2024/01/12	0	0.00	0.3	19.01	18.95	-0.3	917	-0.03%
2024/01/09	0	0.00	1	19.25	19.10	-1	935	-0.11%
2024/01/04	1	19.35	0	0.00	19.30	1	949	0.11%
2023/12/29	1	19.50	0	0.00	19.50	1	967	0.10%
2023/12/27	0	0.00	1	19.45	19.45	-1	1,020	-0.10%
2023/12/22	1	19.35	0	0.00	19.30	1	1,050	0.10%
2023/12/19	0.3	19.45	0	0.00	19.35	0.3	1,066	0.03%
2023/12/18	0	0.00	3	19.45	19.45	-3	1,079	-0.28%
2023/12/11	0	0.00	18	19.74	19.70	-18	1,098	-1.64%
2023/12/01	0	0.00	2	19.85	19.85	-2	1,103	-0.18%
2023/11/28	1	19.95	0	0.00	19.95	1	1,122	0.09%
2023/11/27	5	19.95	1	20.00	19.85	4	1,147	0.35%
2023/11/21	0	0.00	14.1	20.00	19.90	-14.1	1,157	-1.21%
2023/11/20	0	0.00	10	19.85	19.80	-10	1,142	-0.88%
2023/11/16	0	0.00	5	19.80	19.80	-5	1,158	-0.43%
2023/11/15	0	0.00	3	19.80	19.80	-3	1,169	-0.26%
2023/11/14	0	0.00	2	19.35	19.40	-2	1,161	-0.17%
2023/11/09	0	0.00	2	19.45	19.35	-2	1,241	-0.16%
2023/10/24	0	0.00	5	19.50	19.55	-5	1,912	-0.26%
2023/10/23	7	19.43	2	19.60	19.30	5	1,923	0.26%
2023/10/20	5	19.20	2	19.05	19.25	3	1,929	0.16%
2023/09/04	0	0.00	6	20.45	20.50	-6	4,035	-0.15%
2023/08/22	0	0.00	1	19.75	19.75	-1	4,239	-0.02%
2023/08/11	0	0.00	1	20.10	20.10	-1	4,272	-0.02%
2023/08/04	1	21.25	1	21.45	21.30	0	4,278	0.00%
2023/08/02	1	21.10	0	0.00	21.40	1	4,266	0.02%
2023/07/31	1	20.75	0	0.00	20.80	1	4,215	0.02%
2023/07/28	2	20.95	1	20.65	20.65	1	4,152	0.02%
2023/07/18	0	0.00	1	20.40	20.40	-1	4,034	-0.03%
2023/07/10	0	0.00	1	20.60	20.60	-1	4,048	-0.02%
2023/07/03	5	21.60	0	0.00	21.45	5	3,973	0.13%
2023/06/29	1	21.25	0	0.00	21.30	1	3,953	0.03%
2023/06/26	0	0.00	1	22.00	22.10	-1	3,712	-0.03%
2023/06/21	1	21.85	0	0.00	21.90	1	3,667	0.03%
2023/06/20	1	21.75	0	0.00	21.85	1	3,601	0.03%
2023/06/19	4	22.88	3	23.70	22.95	1	3,350	0.03%
2023/05/29	0	0.00	6	20.22	20.20	-6	2,313	-0.26%
2023/05/25	0	0.00	1	20.40	20.40	-1	2,287	-0.04%
2023/05/24	0	0.00	2	20.60	20.55	-2	2,290	-0.09%
2023/05/23	0	0.00	0.8	20.40	20.55	-0.8	2,262	-0.03%
2023/05/22	0	0.00	1	20.50	20.50	-1	2,255	-0.04%
2023/05/18	0	0.00	15	20.05	20.05	-15	2,158	-0.69%
2023/05/17	0	0.00	0.5	20.00	20.05	-0.5	2,146	-0.02%
2023/05/16	0	0.00	1	20.00	19.95	-1	2,123	-0.05%
2023/05/15	0.5	19.80	0	0.00	19.80	0.5	2,103	0.02%
2023/05/08	0	0.00	6	20.60	20.70	-6	1,966	-0.31%
2023/05/04	0	0.00	1	20.20	20.20	-1	1,893	-0.05%
2023/05/03	1	20.40	0	0.00	20.35	1	1,912	0.05%
2023/04/21	0	0.00	1	19.80	19.70	-1	1,835	-0.05%
2023/04/19	0	0.00	2	20.15	19.95	-2	1,793	-0.11%
2023/04/18	0	0.00	11	20.25	20.15	-11	1,761	-0.62%
2023/04/14	0	0.00	2	20.15	20.15	-2	1,732	-0.12%
2023/04/13	0	0.00	2.5	20.20	20.00	-2.5	1,712	-0.15%
2023/04/12	0	0.00	5	20.00	20.10	-5	1,665	-0.30%
2023/04/10	0	0.00	12.5	19.80	19.85	-12.5	1,611	-0.78%
2023/04/07	0	0.00	0.2	19.75	19.80	-0.2	1,600	-0.01%
2023/04/06	0.2	19.70	8	19.70	19.75	-7.8	1,595	-0.49%
2023/03/28	1	20.15	0	0.00	20.10	1	1,500	0.07%
2023/03/27	1	20.25	2	20.35	20.25	-1	1,494	-0.07%
2023/03/24	2	20.20	0	0.00	20.35	2	1,531	0.13%
2023/03/23	0	20.05	0	0.00	19.95	0	1,503	0.00%
2023/03/22	1	20.00	0	0.00	20.05	1	1,511	0.07%
2023/03/21	1	19.95	0	0.00	19.95	1	1,554	0.06%
2023/03/20	1	19.70	0	0.00	19.80	1	1,534	0.07%
2023/03/14	0	19.95	0	0.00	19.90	0	1,530	0.00%
2023/03/07	0	20.95	0	0.00	20.80	0	1,539	0.00%
2023/03/02	0	20.60	0	0.00	20.40	0	1,583	0.00%
2023/03/01	5	20.65	0	0.00	20.60	5	1,573	0.32%
2023/02/24	0	20.75	0	0.00	20.80	0	1,575	0.00%
2023/02/22	0	0.00	17	20.68	20.85	-17	1,570	-1.08%
2023/02/21	0	0.00	10	20.90	20.90	-10	1,663	-0.60%
2023/02/20	0	0.00	5	20.90	20.95	-5	1,676	-0.30%
2023/02/13	5	20.15	0	0.00	20.20	5	1,755	0.28%
2023/02/02	0	0.00	5	20.55	20.50	-5	1,672	-0.30%
2023/01/17	0	0.00	5	19.80	19.70	-5	1,563	-0.32%
2023/01/12	5	19.75	0	0.00	19.80	5	1,577	0.32%
2023/01/04	0	0.00	3	19.48	19.70	-3	1,609	-0.18%
2022/12/29	0	0.00	3	19.20	19.25	-3	1,609	-0.19%
2022/12/20	0	0.00	9	19.21	19.15	-9	1,670	-0.54%
2022/12/16	0	0.00	5	19.62	19.45	-5	1,682	-0.30%
2022/12/14	5	20.10	0	0.00	20.05	5	1,645	0.30%
2022/12/13	4	20.19	0	0.00	20.05	4	1,679	0.24%
2022/12/12	1	20.55	0	0.00	20.70	1	1,642	0.06%
2022/12/09	0	0.00	1	20.75	20.75	-1	1,658	-0.06%
2022/12/06	5	20.88	0	0.00	20.70	5	1,671	0.30%
2022/12/05	5	21.00	0	21.00	21.10	5	1,648	0.30%
2022/12/02	0	21.00	0	0.00	20.95	0	1,619	0.00%
2022/11/24	0	0.00	1	21.00	20.90	-1	1,495	-0.07%
2022/11/22	0	0.00	4	20.50	20.50	-4	1,437	-0.28%
2022/11/17	3	20.95	40	20.90	20.90	-37	1,406	-2.63%
2022/10/21	2	18.53	0	0.00	18.50	2	1,467	0.14%
2022/10/14	15	19.10	0	0.00	19.10	15	1,433	1.05%
2022/10/12	0	0.00	4	19.40	19.40	-4	1,441	-0.28%
2022/10/11	5	19.10	0	0.00	19.10	5	1,437	0.35%
2022/10/04	5	19.60	0	0.00	19.60	5	1,438	0.35%
2022/09/30	20	19.60	0	0.00	19.40	20	1,433	1.39%
2022/09/15	0	0.00	5	21.25	21.45	-5	1,340	-0.37%
2022/09/14	5	20.85	0	0.00	21.00	5	1,314	0.38%
2022/09/13	0	0.00	1	20.75	20.80	-1	1,309	-0.08%
2022/09/02	0	0.00	1	20.55	20.50	-1	1,583	-0.06%
2022/08/25	0	0.00	40	21.00	21.00	-40	1,642	-2.44%
2022/08/12	1	20.45	0	0.00	20.45	1	1,643	0.06%
2022/08/11	0	0.00	1	20.15	20.35	-1	1,641	-0.06%
2022/08/10	1	19.90	0	0.00	19.90	1	1,645	0.06%
2022/08/03	12	19.95	0	0.00	20.00	12	1,983	0.61%
2022/08/02	2	20.45	0	0.00	20.35	2	1,979	0.10%
2022/07/20	9	19.85	0	0.00	19.85	9	2,098	0.43%
2022/07/15	4	19.65	0	0.00	19.60	4	2,153	0.19%
2022/07/01	0	0.00	4	19.05	19.05	-4	2,819	-0.14%
2022/06/22	40	19.65	0	0.00	19.50	40	2,890	1.38%
2022/06/20	2	19.65	0	0.00	19.30	2	2,944	0.07%
2022/06/13	0	0.00	1	20.55	20.55	-1	3,032	-0.03%
2022/05/27	0	0.00	10	21.10	21.00	-10	3,340	-0.30%
2022/05/25	10	20.85	0	0.00	20.95	10	3,538	0.28%
2022/05/18	0	0.00	5	21.45	21.55	-5	3,542	-0.14%
2022/05/12	5	21.05	0	0.00	20.55	5	3,380	0.15%
2022/05/10	1	22.55	0	0.00	22.40	1	3,242	0.03%
2022/05/09	0	0.00	1	22.90	22.40	-1	3,239	-0.03%
2022/04/29	0	0.00	30	23.50	23.35	-30	3,246	-0.92%
2022/04/28	0	0.00	5	23.20	23.30	-5	3,261	-0.15%
2022/04/27	5	22.90	1	22.95	22.95	4	3,256	0.12%
2022/04/26	2	23.35	5	23.30	23.35	-3	3,224	-0.09%
2022/04/22	0	0.00	1	23.85	23.85	-1	3,213	-0.03%
2022/04/20	3	23.55	4	23.60	23.60	-1	3,225	-0.03%
2022/04/13	18	24.16	0.3	24.20	24.10	17.7	3,230	0.55%
2022/03/31	0	0.00	0.3	27.85	28.00	-0.3	3,179	-0.01%
2022/03/25	1	28.30	0	0.00	27.85	1	3,405	0.03%
2022/03/24	5	28.20	0	0.00	28.25	5	3,569	0.14%
2022/03/18	3	28.00	3	28.40	27.85	0	3,532	0.00%
2022/03/17	3	27.60	0	0.00	27.70	3	3,494	0.09%
2022/03/14	0	0.00	3	27.45	27.65	-3	3,421	-0.09%
2022/03/10	2	27.15	0	0.00	27.15	2	3,385	0.06%
2022/03/09	0	0.00	5	26.78	27.00	-5	3,369	-0.15%
2022/03/08	0	0.00	0.1	26.55	26.30	-0.1	3,351	0.00%
2022/03/04	0	0.00	20	27.05	27.00	-20	3,322	-0.60%
2022/03/03	2	26.95	2	27.15	26.95	0	3,327	0.00%
2022/03/02	8	26.78	2	26.85	26.80	6	3,330	0.18%
2022/03/01	0	0.00	17	26.90	27.10	-17	3,312	-0.51%
2022/02/25	0	0.00	8	25.30	25.50	-8	3,145	-0.25%
2022/02/23	28	25.61	0	0.00	25.65	28	3,180	0.88%
2022/02/21	5	26.10	0	0.00	26.15	5	3,285	0.15%
2022/02/17	0	0.00	20	26.00	25.80	-20	3,636	-0.55%
2022/02/16	0	0.00	5	25.65	25.75	-5	4,366	-0.11%
2022/01/19	8	25.70	0	0.00	25.65	8	4,825	0.17%
2022/01/17	0	0.00	2	25.65	25.70	-2	4,967	-0.04%
2022/01/14	12	25.70	0	0.00	25.65	12	4,956	0.24%
2022/01/11	6	26.24	0	0.00	26.10	6	4,887	0.12%
2022/01/04	2	27.50	0	0.00	27.45	2	4,670	0.04%
2021/12/29	0	0.00	4	28.25	28.25	-4	4,561	-0.09%
2021/12/28	11	27.70	10	27.70	27.60	1	4,427	0.02%
2021/12/27	21	27.52	0	0.00	27.70	21	4,414	0.48%
2021/12/24	2	27.55	1	27.50	27.50	1	4,348	0.02%
2021/12/23	2	27.40	5	27.55	27.55	-3	4,297	-0.07%
2021/12/22	0	0.00	2	27.35	27.20	-2	4,240	-0.05%
2021/12/21	2	27.18	1	27.90	27.25	1	4,222	0.02%
2021/12/20	5	27.40	0	0.00	27.60	5	4,084	0.12%
2021/12/17	0	0.00	5	27.10	26.85	-5	3,884	-0.13%
2021/12/14	2	26.80	0	0.00	26.65	2	3,844	0.05%
2021/12/13	1	27.10	1.1	27.20	27.15	-0.1	3,803	0.00%
2021/12/09	0	0.00	5	26.40	26.25	-5	3,716	-0.13%
2021/12/07	0	0.00	5	26.20	26.15	-5	3,654	-0.14%
2021/12/06	0	0.00	5	25.85	25.85	-5	3,641	-0.14%
2021/12/03	0	0.00	10	25.55	25.60	-10	3,628	-0.28%
2021/12/02	5	25.45	0	0.00	25.40	5	3,611	0.14%
2021/12/01	5	25.85	0	0.00	25.70	5	3,609	0.14%
2021/11/30	0	0.00	2	25.60	25.60	-2	3,594	-0.06%
2021/11/29	0	0.00	10	25.90	25.70	-10	3,555	-0.28%
2021/11/23	0	0.00	2	26.75	26.80	-2	3,505	-0.06%
2021/11/22	5	26.75	0	0.00	26.75	5	3,487	0.14%
2021/11/19	5	26.50	0	0.00	26.60	5	3,453	0.14%
2021/11/16	5	27.17	4	27.21	26.80	1	3,302	0.03%
2021/11/15	10	28.56	14	28.63	28.45	-4	3,102	-0.13%
2021/11/12	0	0.00	13	27.00	27.00	-13	2,383	-0.55%
2021/11/10	7	24.55	0	0.00	24.55	7	2,470	0.28%
2021/11/09	0	0.00	6	24.60	24.65	-6	2,650	-0.23%
2021/11/08	13	24.71	3	24.77	24.90	10	2,628	0.38%
2021/11/03	3	24.45	0	0.00	24.55	3	2,653	0.11%
2021/10/29	0	0.00	1	24.25	24.00	-1	2,579	-0.04%
2021/10/27	6	24.45	0	0.00	24.40	6	2,544	0.24%
2021/10/26	0	0.00	1	25.00	24.55	-1	2,506	-0.04%
2021/10/20	0.7	23.25	0	0.00	23.20	0.7	2,304	0.03%
2021/10/19	0	0.00	5	23.25	23.30	-5	2,425	-0.21%
2021/09/30	2	23.50	2	23.60	23.55	0	2,814	0.00%
2021/09/29	0	0.00	1	23.50	23.25	-1	2,932	-0.03%
2021/09/28	0	0.00	10	23.65	23.60	-10	2,976	-0.34%
2021/09/27	0	0.00	5	23.90	23.80	-5	3,134	-0.16%
2021/09/22	5	23.10	0	0.00	23.05	5	3,379	0.15%
2021/09/15	2	23.85	2	24.03	23.75	0	3,821	0.00%
2021/09/13	5	23.80	0	0.00	23.75	5	3,901	0.13%
2021/09/10	13	23.35	3	23.35	23.40	10	3,932	0.25%
2021/09/07	0	0.00	7	23.60	23.60	-7	4,051	-0.17%
2021/09/01	2	23.35	0	0.00	23.45	2	4,063	0.05%
2021/08/30	20	23.10	0	0.00	23.25	20	4,112	0.49%
2021/08/24	1	22.60	5	22.70	22.70	-4	4,773	-0.08%
2021/08/20	1	22.50	0	0.00	22.40	1	4,957	0.02%
2021/08/19	0	0.00	0	23.00	22.45	0	4,956	0.00%
2021/08/18	8	23.08	8	23.09	23.30	0	4,944	0.00%
2021/08/16	10	22.98	120	22.96	22.75	-110	4,960	-2.22%	大賣/鉅額交易
2021/08/13	5	23.80	0	0.00	23.70	5	4,889	0.10%
2021/08/11	5	25.55	15	25.50	25.30	-10	4,796	-0.21%
2021/08/03	3	26.85	3	26.97	26.90	0	5,587	0.00%
2021/07/29	0	0.00	1	26.95	27.00	-1	5,834	-0.02%
2021/07/28	14	26.37	4	26.58	26.40	10	5,891	0.17%
2021/07/26	9	27.04	4	27.11	27.15	5	6,121	0.08%
2021/07/23	50	27.01	17	26.97	27.25	33	6,201	0.53%
2021/07/21	21	25.94	0	0.00	25.65	21	6,281	0.33%
2021/07/20	30	26.27	2	26.20	26.15	28	6,343	0.44%
2021/07/19	0	0.00	2	26.90	26.70	-2	6,465	-0.03%
2021/07/16	6	27.27	0	0.00	26.90	6	6,793	0.09%
2021/07/15	0	0.00	10	27.10	27.15	-10	6,934	-0.14%
2021/07/13	1	26.70	1	26.95	26.40	0	7,633	0.00%
2021/07/12	15	26.60	0	0.00	26.55	15	7,685	0.20%
2021/07/08	0	0.00	2	27.10	27.00	-2	7,973	-0.03%
2021/07/07	10	27.35	1	27.30	27.15	9	8,035	0.11%
2021/07/06	1	28.05	11	27.90	27.90	-10	8,279	-0.12%
2021/07/05	10	27.40	2	27.35	27.30	8	8,248	0.10%
2021/07/02	14	27.76	31	27.53	27.40	-17	8,289	-0.21%
2021/07/01	4	27.70	2	27.13	27.20	2	8,232	0.02%
2021/06/30	0	0.00	0	27.10	26.85	0	8,230	0.00%
2021/06/29	2	27.05	1	26.80	26.75	1	8,224	0.01%
2021/06/28	1.4	27.19	0	0.00	27.35	1.4	8,191	0.02%
2021/06/25	11	26.55	11	26.69	26.60	0	8,008	0.00%
2021/06/23	3	25.12	10	25.43	25.80	-7	7,820	-0.09%
2021/06/18	0	0.00	1	25.45	25.40	-1	7,781	-0.01%
2021/06/16	0	0.00	5	25.80	25.50	-5	7,879	-0.06%
2021/06/15	30	25.45	0	0.00	25.40	30	7,827	0.38%
2021/06/08	1	25.90	0	0.00	25.95	1	7,898	0.01%
2021/06/07	3	25.85	3	25.60	25.70	0	7,940	0.00%
2021/06/04	1	26.50	1	26.75	26.30	0	7,903	0.00%
2021/06/03	1	26.55	5	26.80	26.60	-4	7,892	-0.05%
2021/06/02	10	26.48	0	0.00	26.65	10	7,854	0.13%
2021/06/01	27	26.77	68	27.14	26.25	-41	7,845	-0.52%
2021/05/31	70	26.04	13	26.11	27.20	57	7,429	0.77%
2021/05/28	3	24.85	0	24.85	24.90	3	7,279	0.04%
2021/05/26	0	0.00	5	24.35	24.80	-5	7,378	-0.07%
2021/05/25	1	24.55	0	0.00	24.60	1	7,398	0.01%
2021/05/19	3	23.85	83	23.96	24.20	-80	7,722	-1.04%
2021/05/17	10	22.50	0	0.00	22.45	10	7,820	0.13%
2021/05/14	5	23.60	0	0.00	23.85	5	7,719	0.06%
2021/05/13	5	23.30	0	0.00	23.95	5	7,591	0.07%
2021/05/12	3	25.45	3	26.77	25.40	0	7,447	0.00%
2021/05/11	9	29.03	2	28.90	28.20	7	7,199	0.10%
2021/05/10	1	29.65	4	29.60	29.65	-3	7,058	-0.04%
2021/05/07	3	28.75	0	0.00	29.20	3	7,022	0.04%
2021/05/06	0	0.00	9	29.84	29.25	-9	6,948	-0.13%
2021/05/05	5	29.01	4	29.25	28.85	1	6,810	0.01%
2021/05/04	9	28.94	0	0.00	28.45	9	6,730	0.13%
2021/05/03	0	0.00	1	29.80	29.40	-1	6,560	-0.02%
2021/04/29	8	30.43	6	30.70	30.35	2	6,462	0.03%
2021/04/28	14	30.55	1	30.90	30.55	13	6,347	0.20%
2021/04/27	2	30.50	1	30.50	30.35	1	6,304	0.02%
2021/04/26	4	30.91	6	31.01	30.90	-2	6,210	-0.03%
2021/04/23	66	30.78	4	30.69	31.00	62	6,162	1.01%
2021/04/22	19	32.00	83	30.64	30.85	-64	6,064	-1.06%
2021/04/21	6	31.44	3	31.62	31.60	3	5,742	0.05%
2021/04/20	20	31.74	27.1	32.07	31.30	-7.1	5,590	-0.13%
2021/04/19	3	29.98	26	30.28	30.50	-23	5,129	-0.45%
2021/04/15	1	29.00	3	29.15	29.00	-2	4,857	-0.04%
2021/04/14	0	0.00	20	27.85	27.95	-20	4,665	-0.43%
2021/04/13	12	28.60	0	0.00	27.90	12	4,745	0.25%
2021/04/12	13	29.55	5	28.85	28.60	8	4,710	0.17%
2021/04/09	1	27.55	0	0.00	27.40	1	4,484	0.02%
2021/04/08	10	27.78	0	0.00	27.80	10	4,667	0.21%
2021/04/07	0	27.50	4	27.45	27.55	-4	4,676	-0.09%
2021/04/06	70	27.20	5	27.15	27.15	65	4,616	1.41%
2021/03/30	0	0.00	1	26.25	26.25	-1	4,548	-0.02%
2021/03/25	0	25.65	0	0.00	25.50	0	4,813	0.00%
2021/03/24	6	25.85	3	25.95	25.85	3	4,837	0.06%
2021/03/23	2	26.20	0	0.00	26.20	2	4,866	0.04%
2021/03/22	0	0.00	2	25.85	26.20	-2	4,855	-0.04%
2021/03/19	11	25.48	0	0.00	25.60	11	4,806	0.23%
2021/03/18	5	25.85	0	0.00	25.85	5	4,804	0.10%
2021/03/17	1.1	25.86	0	0.00	25.90	1.1	4,877	0.02%
2021/03/16	0.2	26.15	0	0.00	26.10	0.2	4,887	0.00%
2021/03/15	5.2	26.10	0	0.00	26.10	5.2	4,923	0.11%
2021/03/12	0.2	26.18	0	0.00	26.20	0.2	4,963	0.00%
2021/03/11	0.1	26.70	0	0.00	26.45	0.1	5,104	0.00%
2021/03/10	0.1	26.70	0	0.00	26.85	0.1	5,109	0.00%
2021/03/09	0	0.00	15	26.67	26.85	-15	5,157	-0.29%
2021/03/08	10	26.50	10	26.90	26.45	0	5,159	0.00%
2021/03/05	2	26.73	15	26.52	26.40	-13	5,187	-0.25%
2021/03/04	4	26.15	20	26.24	26.25	-16	5,162	-0.31%
2021/03/03	0	0.00	25	26.37	26.30	-25	5,179	-0.48%
2021/02/25	0	0.00	2	26.38	26.35	-2	5,335	-0.04%
2021/02/24	30	26.50	15	26.40	26.10	15	5,359	0.28%
2021/02/23	0	0.00	20.2	26.98	27.15	-20.2	5,300	-0.38%
2021/02/22	0	0.00	0.1	25.85	25.70	-0.1	5,112	0.00%
2021/02/19	0	0.00	6	25.53	25.50	-6	5,208	-0.12%
2021/02/18	0	0.00	1	25.30	25.50	-1	5,250	-0.02%
2021/02/17	7	24.81	4	24.83	24.85	3	5,232	0.06%
2021/02/05	4	24.10	0	0.00	23.85	4	5,229	0.08%
2021/02/04	4	23.70	0	0.00	23.80	4	5,700	0.07%
2021/02/03	4	23.75	0	0.00	23.80	4	6,137	0.07%
2021/01/28	0	23.80	5	23.60	23.65	-5	6,129	-0.08%
2021/01/26	0	0.00	0	23.10	23.40	0	6,142	0.00%
2021/01/22	5	22.60	0	0.00	22.95	5	6,122	0.08%
2021/01/21	6	22.50	0	0.00	22.55	6	6,111	0.10%
2021/01/20	23.1	23.26	0	0.00	22.75	23.1	6,077	0.38%
2021/01/19	0	0.00	0.4	23.70	23.70	-0.4	6,022	-0.01%
2021/01/18	0	0.00	2	23.55	23.30	-2	6,016	-0.03%
2021/01/15	0	0.00	25	23.45	23.50	-25	5,988	-0.42%
2021/01/13	0	0.00	1	24.45	24.30	-1	5,956	-0.02%
2021/01/08	0	0.00	5	24.35	23.75	-5	5,828	-0.09%
2021/01/06	6	24.31	0	0.00	23.75	6	5,766	0.10%
2021/01/05	5	24.85	0	0.00	24.90	5	5,570	0.09%
2021/01/04	5	25.40	1	25.35	25.50	4	5,485	0.07%
2020/12/31	7	26.10	10	26.08	25.90	-3	5,408	-0.06%
2020/12/30	1	25.40	2	25.20	25.40	-1	5,182	-0.02%
2020/12/28	5	24.75	1.1	24.89	25.00	4	5,049	0.08%
2020/12/25	5	24.95	0	0.00	24.80	5	5,003	0.10%
2020/12/24	0	0.00	5	24.75	24.85	-5	4,977	-0.10%
2020/12/22	10	24.28	0	0.00	23.90	10	4,867	0.21%
2020/12/21	33	24.58	6	25.08	25.15	27	4,813	0.56%
2020/12/18	20	24.25	2	24.50	24.50	18	4,674	0.39%
2020/12/17	40	24.53	1	24.45	24.20	39	4,656	0.84%
2020/12/16	0	0.00	1	24.10	24.20	-1	4,620	-0.02%
2020/12/15	8	24.41	0	0.00	23.85	8	4,658	0.17%
2020/12/10	5	23.90	0	0.00	24.05	5	4,510	0.11%
2020/12/08	10	24.30	0	0.00	24.25	10	4,516	0.22%
2020/12/07	0.2	24.50	3	24.70	24.35	-2.9	4,496	-0.06%
2020/12/03	8	23.71	1	23.40	23.50	7	4,314	0.16%
2020/12/01	0	0.00	1	23.30	23.40	-1	4,320	-0.02%
2020/11/30	5	23.55	0	0.00	23.20	5	4,324	0.12%
2020/11/27	0	0.00	1	23.00	23.15	-1	4,226	-0.02%
2020/11/25	1	23.00	20	22.83	22.75	-19	4,216	-0.45%
2020/11/24	10	22.03	0	0.00	21.85	10	4,111	0.24%
2020/11/23	0	22.15	10	22.25	22.20	-10	4,054	-0.25%
2020/11/20	2	21.61	11	22.19	22.15	-9	3,996	-0.22%
2020/11/19	11	21.69	0	0.00	21.70	11	3,912	0.28%
2020/11/18	5	21.75	0	21.85	21.80	5	3,888	0.13%
2020/11/17	1	21.60	0	0.00	22.40	1	3,741	0.03%
2020/11/16	5	21.95	1	22.30	21.90	4	3,678	0.11%
2020/11/13	7	21.78	3	21.85	22.00	4	3,583	0.11%
2020/11/12	1	23.15	9	23.27	22.20	-8	3,502	-0.23%
2020/11/11	0	0.00	18	21.99	22.35	-18	3,055	-0.59%
2020/11/10	1	20.30	0	0.00	20.35	1	2,650	0.04%
2020/10/26	0	0.00	2	20.20	20.10	-2	2,643	-0.08%
2020/10/23	0	0.00	2	19.85	20.00	-2	2,638	-0.08%
2020/10/21	0	19.60	2	19.65	19.75	-2	2,679	-0.07%
2020/10/20	0.1	19.55	0	0.00	19.55	0.1	2,731	0.00%
2020/10/16	0	0.00	1	19.65	19.35	-1	2,757	-0.04%
2020/10/12	0	0.00	1	20.00	20.05	-1	2,826	-0.04%
2020/09/30	0	0.00	1	19.60	19.60	-1	2,870	-0.03%
2020/09/22	0	20.05	0	0.00	20.10	0	2,857	0.00%
2020/09/21	0.2	20.60	0	0.00	20.65	0.2	2,839	0.01%
2020/09/11	2	20.90	1	20.50	20.60	1	2,839	0.04%
2020/09/10	2	20.78	0	0.00	20.75	2	2,802	0.07%
2020/09/09	0	0.00	0.1	20.90	20.95	-0.1	2,777	0.00%
2020/09/07	0	0.00	5	21.10	20.90	-5	2,849	-0.18%
2020/09/03	0	0.00	5	20.80	20.75	-5	2,872	-0.17%
2020/09/01	1	20.30	0	0.00	20.35	1	2,989	0.03%
2020/08/24	0	19.95	0	0.00	19.95	0	3,251	0.00%
2020/08/21	0.2	20.00	0	0.00	20.10	0.2	3,270	0.01%
2020/08/17	0	0.00	2	20.15	20.25	-2	3,357	-0.06%
2020/08/13	0	0.00	1	19.30	19.25	-1	3,372	-0.03%
2020/08/12	1	19.40	0	0.00	19.35	1	3,411	0.03%
2020/07/28	2	18.50	0	0.00	18.35	2	3,745	0.05%
2020/07/27	10	18.85	0	0.00	18.80	10	3,802	0.26%
2020/07/24	3	19.60	0.3	19.50	19.50	2.7	3,857	0.07%
2020/07/22	0	19.80	0	0.00	19.90	0	4,021	0.00%
2020/07/21	0.3	19.70	0	0.00	19.70	0.3	4,052	0.01%
2020/07/15	0	0.00	6	19.95	19.95	-6	4,159	-0.14%
2020/07/13	0	0.00	10	20.05	20.05	-10	4,298	-0.23%
2020/07/10	0.9	20.00	0	0.00	20.00	0.9	4,372	0.02%
2020/07/07	2	20.40	0	0.00	20.40	2	4,432	0.05%
2020/07/06	7	20.54	0	0.00	20.65	7	4,528	0.15%
2020/07/03	2	20.30	0	0.00	20.40	2	4,600	0.04%
2020/07/02	15	20.60	1	20.40	20.45	14	4,675	0.30%
2020/07/01	0	0.00	3	20.30	20.35	-3	4,739	-0.06%
2020/06/30	0	0.00	1	20.15	20.15	-1	4,778	-0.02%
2020/06/23	0	20.40	1.3	20.40	20.40	-1.3	5,151	-0.03%
2020/06/22	0.2	20.65	1	20.80	20.65	-0.8	5,213	-0.01%
2020/06/19	0.2	20.60	0	0.00	20.75	0.2	5,313	0.00%
2020/06/17	0	0.00	4	20.49	20.70	-4	5,517	-0.07%
2020/06/12	2	19.85	0	0.00	19.95	2	5,675	0.04%
2020/06/10	5	21.00	13	21.04	20.80	-8	5,643	-0.14%
2020/06/09	1	21.25	0	0.00	21.20	1	5,684	0.02%
2020/06/08	6	21.66	0	0.00	21.60	6	5,705	0.11%
2020/06/05	5	22.10	11	22.03	22.05	-6	5,566	-0.11%
2020/06/03	3	21.00	0	0.00	21.35	3	5,445	0.06%
2020/05/29	0	0.00	4	20.26	20.15	-4	5,235	-0.08%
2020/05/28	1	20.60	0	0.00	20.25	1	5,235	0.02%
2020/05/27	13	20.46	1	20.70	20.30	12	5,247	0.23%
2020/05/22	1	20.20	0	0.00	19.90	1	5,317	0.02%
2020/05/21	0.2	20.20	8	20.16	20.30	-7.8	5,294	-0.15%
2020/05/20	0	19.90	0	0.00	19.90	0	5,335	0.00%
2020/05/19	1.2	20.01	5	20.07	20.10	-3.8	5,362	-0.07%
2020/05/18	0	0.00	5	20.00	19.90	-5	5,376	-0.09%
2020/05/15	1	19.85	0	0.00	19.90	1	5,451	0.02%
2020/05/14	4	19.96	0	0.00	19.90	4	5,659	0.07%
2020/05/12	0	0.00	2	20.90	20.65	-2	6,075	-0.03%
2020/05/08	1	21.00	0	0.00	21.00	1	6,010	0.02%
2020/05/05	1	20.40	0	0.00	20.55	1	5,946	0.02%
2020/04/29	0	0.00	5	21.47	21.25	-5	5,843	-0.09%
2020/04/28	22	21.00	10	21.27	21.25	12	5,805	0.21%
2020/04/21	8.3	19.67	0	0.00	19.35	8.3	5,495	0.15%
2020/04/20	4	20.34	0	0.00	20.35	4	5,398	0.07%
2020/04/17	2	20.15	15	20.20	20.30	-13	5,343	-0.24%
2020/04/15	3	20.38	1	20.65	20.35	2	5,220	0.04%
2020/04/14	1	20.35	0.5	20.60	20.60	0.5	5,183	0.01%
2020/04/09	4.5	20.51	4	20.55	20.50	0.5	5,094	0.01%
2020/04/08	0.2	19.90	3	19.78	19.90	-2.8	5,005	-0.06%
2020/04/06	2	18.65	1	19.15	18.65	1	4,803	0.02%
2020/03/31	1	19.25	1	19.25	19.40	0	4,670	0.00%
2020/03/30	2	19.23	5	19.40	19.40	-3	4,595	-0.07%
2020/03/27	6	19.09	20	19.45	19.85	-14	4,463	-0.31%
2020/03/26	3	18.07	0	0.00	18.05	3	4,280	0.07%
2020/03/25	14	18.56	4	18.64	18.45	10	4,219	0.24%
2020/03/24	6	18.41	0	0.00	18.10	6	4,116	0.15%
2020/03/23	7	18.75	5	18.75	18.75	2	3,945	0.05%
2020/03/20	2	20.95	0	0.00	20.80	2	3,850	0.05%
2020/03/19	6	19.45	10	20.05	19.25	-4	3,772	-0.11%
2020/03/17	0	21.20	0	0.00	21.20	0	3,617	0.00%
2020/03/16	0.2	22.20	0	0.00	22.10	0.2	3,529	0.01%
2020/03/13	2	22.15	0	0.00	22.80	2	3,501	0.06%
2020/03/12	5	24.47	2	24.20	24.35	3	3,375	0.09%
2020/03/10	1	25.20	2	25.50	25.60	-1	3,275	-0.03%
2020/03/09	1	26.05	0	0.00	26.00	1	3,213	0.03%
2020/03/06	1	26.80	0	0.00	26.80	1	3,165	0.03%
2020/03/04	5	26.60	0	0.00	26.50	5	3,135	0.16%
2020/02/27	1	27.25	1	27.40	27.10	0	3,075	0.00%
2020/02/26	1	26.30	0	0.00	26.60	1	2,931	0.03%
2020/02/24	1	26.50	2	26.50	26.50	-1	2,896	-0.03%
2020/02/21	2.1	26.65	1	26.90	26.70	1.1	2,894	0.04%
2020/02/20	1	26.35	0	0.00	26.35	1	2,808	0.04%
2020/02/19	1	26.00	0	0.00	26.20	1	2,774	0.04%
2020/02/18	0	0.00	7	26.08	26.20	-7	2,777	-0.25%
2020/02/17	8	26.02	6.5	26.41	25.75	1.5	2,729	0.05%
2020/02/14	1.2	27.00	0	0.00	26.95	1.2	2,527	0.05%
2020/02/13	3	27.00	5.1	26.83	27.00	-2.1	2,429	-0.09%
2020/02/11	0	0.00	1	29.10	29.20	-1	2,033	-0.05%
2020/02/10	1	29.05	2	29.00	29.00	-1	2,029	-0.05%
2020/02/07	2	29.80	0	0.00	29.75	2	1,996	0.10%
2020/02/06	2	30.10	4	30.10	30.15	-2	1,965	-0.10%
2020/02/05	3	30.10	1	30.10	30.10	2	1,967	0.10%
2020/02/03	3	29.13	0	0.00	30.20	3	1,940	0.15%
2020/01/31	1	30.30	0	0.00	30.50	1	1,889	0.05%
2020/01/30	5	30.16	1	30.45	30.00	4	1,871	0.21%
2020/01/10	1	31.30	0	0.00	31.30	1	1,828	0.05%
2020/01/09	1	31.50	0	0.00	31.40	1	1,836	0.05%
2020/01/08	0	0.00	1	32.05	31.55	-1	1,839	-0.05%
2020/01/07	1.1	32.09	0	0.00	32.05	1.1	1,859	0.06%
2020/01/02	1	31.80	1	31.85	31.85	0	1,830	0.00%
2019/12/31	0.5	31.40	0	0.00	31.40	0.5	1,802	0.03%
2019/12/30	2	30.95	0	0.00	30.95	2	1,773	0.11%
2019/12/26	0.3	30.90	0	0.00	30.90	0.3	1,782	0.02%
2019/12/24	0	31.10	1	31.05	31.10	-1	1,839	-0.05%
2019/12/23	0.1	31.05	0	0.00	31.05	0.1	1,842	0.01%
2019/12/20	0	0.00	1	30.65	30.75	-1	1,836	-0.05%
2019/12/18	2	30.73	0	0.00	30.90	2	1,805	0.11%
2019/12/13	0	0.00	0	30.85	30.85	0	1,766	0.00%
2019/12/11	0	0.00	0.1	30.70	30.65	-0.1	1,772	-0.01%
2019/12/10	0	31.15	2	31.15	31.10	-2	1,777	-0.11%
2019/12/09	0.1	31.10	0	0.00	31.10	0.1	1,778	0.01%
2019/12/05	2	30.50	0	0.00	30.50	2	1,807	0.11%
2019/11/29	0	0.00	1	30.60	30.60	-1	1,875	-0.05%
2019/11/26	1	30.80	0	0.00	30.70	1	1,977	0.05%
2019/11/25	0	30.80	0	0.00	30.70	0	2,127	0.00%
2019/11/21	5.1	30.10	0	0.00	30.10	5.1	2,328	0.22%
2019/11/20	0	0.00	10	30.15	30.20	-10	2,358	-0.42%
2019/11/19	0	0.00	3	30.25	30.40	-3	2,419	-0.12%
2019/11/18	3	30.32	0	0.00	30.75	3	2,531	0.12%
2019/11/14	3	30.48	1	30.35	30.45	2	2,555	0.08%
2019/11/12	1	31.75	0	0.00	31.65	1	2,665	0.04%
2019/11/11	1.2	31.97	0	0.00	31.95	1.2	2,830	0.04%
2019/11/08	2	32.28	0	0.00	32.25	2	2,845	0.07%
2019/11/07	5.1	32.30	0	0.00	32.25	5.1	2,874	0.18%
2019/10/31	1	32.75	0	0.00	32.75	1	3,000	0.03%
2019/10/23	0.3	32.75	0	0.00	32.65	0.3	3,271	0.01%
2019/10/22	0	32.80	0	0.00	32.75	0	3,280	0.00%
2019/10/21	0.1	32.95	0	0.00	32.95	0.1	3,274	0.00%
2019/10/18	10	32.35	1	32.70	32.70	9	3,291	0.27%
2019/10/17	1	32.40	3	32.30	32.30	-2	3,363	-0.06%
2019/10/16	0.2	32.00	20	31.80	31.95	-19.8	3,402	-0.58%
2019/10/15	5	31.71	0	0.00	31.70	5	3,392	0.15%
2019/10/03	1	32.60	0	0.00	32.70	1	3,445	0.03%
2019/09/27	1	32.70	0	0.00	32.55	1	3,491	0.03%
2019/09/25	0	0.00	1	33.20	33.15	-1	3,567	-0.03%
2019/09/24	5.1	33.20	0	0.00	33.15	5.1	3,583	0.14%
2019/09/19	2	33.35	1	33.35	33.25	1	3,742	0.03%
2019/09/09	10	33.55	1	33.70	33.60	9	4,025	0.22%
2019/09/06	7	33.00	1	33.15	33.15	6	4,019	0.15%
2019/09/02	0	0.00	0.3	32.55	32.20	-0.3	4,164	-0.01%
2019/08/30	1	32.15	0	0.00	32.15	1	4,340	0.02%
2019/08/28	0	32.50	0	0.00	32.10	0	4,642	0.00%
2019/08/27	1.1	37.30	7	37.28	37.00	-5.9	4,509	-0.13%
2019/08/26	1	37.20	2	37.20	37.25	-1	4,401	-0.02%
2019/08/23	21.1	37.16	0	0.00	37.20	21.1	4,345	0.48%
2019/08/22	2	37.45	25	37.43	37.40	-23	4,337	-0.53%
2019/08/21	7.1	36.93	0	0.00	37.05	7.1	4,326	0.16%
2019/08/19	0.1	35.80	0	0.00	35.60	0.1	4,194	0.00%
2019/08/16	17	35.20	0	0.00	35.70	17	4,194	0.41%
2019/08/15	0.1	35.50	0	0.00	35.15	0.1	4,162	0.00%
2019/08/14	1	36.70	5	36.40	36.20	-4	4,096	-0.10%
2019/08/12	0	0.00	5	37.70	37.75	-5	4,007	-0.12%
2019/08/02	2	38.10	0	0.00	37.75	2	4,318	0.05%
2019/08/01	1	38.60	0	0.00	38.30	1	4,287	0.02%
2019/07/31	0	0.00	10	38.10	38.10	-10	4,266	-0.23%
2019/07/26	0	0.00	2	39.23	39.20	-2	4,219	-0.05%
2019/07/25	10	39.00	2	38.98	39.00	8	4,182	0.19%
2019/07/22	2.1	37.86	3	37.88	37.90	-0.9	4,159	-0.02%
2019/07/19	1	37.95	10	37.90	38.00	-9	4,214	-0.21%
2019/07/15	10	38.70	0	0.00	38.70	10	4,130	0.24%
2019/07/10	1	38.20	0	0.00	38.25	1	4,171	0.02%
2019/07/05	10	38.20	0	0.00	38.25	10	4,234	0.24%
2019/07/04	0	0.00	1	38.15	38.20	-1	4,264	-0.02%
2019/07/01	1	37.55	0	0.00	37.65	1	4,344	0.02%
2019/06/28	2	37.05	10	37.18	37.35	-8	4,407	-0.18%
2019/06/27	0	0.00	2	37.65	37.55	-2	4,340	-0.05%
2019/06/24	0	0.00	10	37.15	37.20	-10	4,549	-0.22%
2019/06/21	5.1	37.28	0	0.00	37.20	5.1	4,633	0.11%
2019/06/20	11	37.51	1	37.50	37.65	10	4,715	0.21%
2019/06/18	5	36.50	2	36.55	36.30	3	4,682	0.06%
2019/06/17	0	0.00	9	36.05	36.15	-9	4,766	-0.19%
2019/06/13	3	36.10	5	35.82	36.15	-2	4,956	-0.04%
2019/06/12	1	35.15	0	0.00	35.20	1	4,951	0.02%
2019/06/11	1	35.30	0	0.00	34.85	1	4,956	0.02%
2019/06/10	2	35.10	0	0.00	35.25	2	4,917	0.04%
2019/06/06	6	34.97	2	34.70	35.05	4	4,915	0.08%
2019/06/05	12.2	36.24	0	0.00	35.95	12.2	4,743	0.26%
2019/05/31	0	0.00	1	38.00	37.90	-1	4,428	-0.02%
2019/05/29	0	0.00	4	37.35	37.40	-4	4,581	-0.09%
2019/05/28	1	37.75	1	37.95	37.60	0	4,671	0.00%
2019/05/27	0	0.00	1	37.45	37.45	-1	4,655	-0.02%
2019/05/24	2	37.20	2	37.30	37.15	0	4,702	0.00%
2019/05/23	1	37.00	5	36.95	37.00	-4	4,742	-0.08%
2019/05/21	0	0.00	3	37.40	37.80	-3	4,768	-0.06%
2019/05/20	3	37.40	0	0.00	37.35	3	4,767	0.06%
2019/05/17	6	37.85	0.1	38.10	37.85	5.9	4,724	0.12%
2019/05/15	1	38.00	0	0.00	38.25	1	4,763	0.02%
2019/05/14	3	38.22	1	38.30	38.35	2	4,743	0.04%
2019/05/13	2	39.60	0	0.00	39.45	2	4,729	0.04%
2019/05/10	1	40.55	0	0.00	40.50	1	4,832	0.02%
2019/05/09	2	41.13	0	0.00	41.00	2	4,828	0.04%
2019/05/06	20	41.55	0	0.00	41.50	20	5,009	0.40%
2019/05/03	0	0.00	9	42.05	42.15	-9	5,016	-0.18%
2019/05/02	0	0.00	20	42.05	41.95	-20	5,077	-0.39%
2019/04/30	0	0.00	2	41.90	42.00	-2	5,143	-0.04%
2019/04/29	2	41.55	0	0.00	41.40	2	5,220	0.04%
2019/04/25	1	41.90	3	41.78	42.00	-2	5,724	-0.03%
2019/04/19	5	41.00	0	0.00	41.10	5	5,643	0.09%
2019/04/18	1	41.50	47	41.10	40.85	-46	5,634	-0.82%
2019/04/17	1	41.80	0	0.00	41.60	1	5,639	0.02%
2019/04/16	1	41.55	0	0.00	41.60	1	5,629	0.02%
2019/04/15	1	41.00	0	0.00	41.10	1	5,614	0.02%
2019/04/12	3	40.98	0	0.00	40.90	3	5,622	0.05%
2019/04/09	6	41.53	0	0.00	41.85	6	5,448	0.11%
2019/04/08	3	41.00	2	41.00	41.10	1	5,399	0.02%
2019/04/03	4	41.18	0	0.00	41.15	4	5,327	0.08%
2019/04/02	6	41.58	0	0.00	41.55	6	5,259	0.11%
2019/04/01	1	41.80	0	0.00	41.80	1	5,216	0.02%
2019/03/29	1	41.90	0	0.00	41.80	1	5,177	0.02%
2019/03/28	1	41.95	1	42.50	42.00	0	5,149	0.00%
2019/03/27	4	41.86	140	41.96	41.80	-136	5,085	-2.67%	大賣/鉅額交易
2019/03/26	4	42.75	0	0.00	42.80	4	4,930	0.08%
2019/03/25	8	43.11	1	42.40	43.20	7	4,864	0.14%
2019/03/20	1	42.80	0	0.00	43.15	1	4,710	0.02%
2019/03/19	23	42.91	4	42.84	42.55	19	4,594	0.41%
2019/03/18	21	43.33	0	0.00	43.30	21	4,471	0.47%
2019/03/15	11	44.13	10	44.15	44.15	1	4,393	0.02%
2019/03/13	15	44.48	0	0.00	44.45	15	4,383	0.34%
2019/03/12	15	44.52	20	45.00	44.60	-5	4,432	-0.11%
2019/03/11	20	44.20	0	0.00	44.20	20	4,467	0.45%
2019/03/07	6	44.55	0	0.00	44.50	6	4,601	0.13%
2019/03/06	1	44.90	0	0.00	44.85	1	4,630	0.02%
2019/03/04	9	45.22	0	0.00	45.30	9	4,714	0.19%
2019/02/27	0	0.00	6	43.70	44.65	-6	4,739	-0.13%
2019/02/26	4	43.25	4	43.50	43.60	0	4,682	0.00%
2019/02/25	23	43.44	0	0.00	43.35	23	4,701	0.49%
2019/02/22	41	43.64	0	0.00	43.70	41	4,699	0.87%
2019/02/21	41	43.96	0	0.00	44.00	41	4,791	0.86%
2019/02/20	31	43.55	0	0.00	43.80	31	4,860	0.64%
2019/02/19	0	0.00	2	44.50	44.30	-2	4,860	-0.04%
2019/02/18	0	0.00	2	43.98	43.95	-2	4,975	-0.04%
2019/02/15	0	0.00	20	43.55	43.55	-20	4,950	-0.40%
2019/02/12	0	0.00	7	44.62	44.65	-7	4,810	-0.15%
2019/02/11	10	43.77	0	0.00	44.10	10	4,691	0.21%
2019/01/30	0	0.00	2	43.00	43.00	-2	4,511	-0.04%
2019/01/29	1	42.95	0	0.00	42.90	1	4,473	0.02%
2019/01/28	0	0.00	2	42.85	42.95	-2	4,402	-0.05%
2019/01/25	1	43.15	0	0.00	43.05	1	4,326	0.02%
2019/01/22	3	43.15	6	43.12	43.15	-3	4,259	-0.07%
2019/01/21	10	42.90	1	43.15	42.90	9	4,184	0.22%
2019/01/18	2	42.60	2	42.65	42.85	0	4,099	0.00%
2019/01/17	16	41.81	33	41.82	41.60	-17	3,983	-0.43%
2019/01/16	25	39.71	24	39.98	39.85	1	3,705	0.03%
2019/01/15	1	39.80	1	39.95	39.80	0	3,715	0.00%
2019/01/11	4	40.05	1	39.95	39.85	3	3,821	0.08%
2019/01/10	0	0.00	2	40.10	40.05	-2	3,871	-0.05%
2019/01/09	0	0.00	24	40.10	39.95	-24	3,890	-0.62%
2019/01/04	5	37.60	0	0.00	37.75	5	3,890	0.13%
2019/01/03	0	0.00	5	38.85	38.55	-5	3,934	-0.13%
2018/12/25	25	39.53	0	0.00	39.35	25	4,241	0.59%
2018/12/24	2	40.15	26	40.11	40.05	-24	4,255	-0.56%
2018/12/20	2	39.30	0	0.00	39.05	2	4,238	0.05%
2018/12/04	24	40.40	0	0.00	40.10	24	4,330	0.55%
2018/11/30	1	41.65	60	41.02	41.05	-59	4,223	-1.40%
2018/11/29	31	41.45	11	41.80	41.40	20	4,210	0.48%
2018/11/28	25	41.17	24	40.75	41.05	1	4,160	0.02%
2018/11/27	29	40.60	26	40.74	40.55	3	4,125	0.07%
2018/11/26	2	40.15	1	40.30	40.50	1	4,104	0.02%
2018/11/23	25	39.81	0	0.00	38.85	25	3,962	0.63%
2018/11/22	3	39.95	3	40.15	39.75	0	3,907	0.00%
2018/11/21	3	40.02	0.3	39.95	39.95	2.7	3,906	0.07%
2018/11/20	0	0.00	24	40.10	40.40	-24	3,968	-0.60%
2018/11/19	0	0.00	1	39.55	39.70	-1	3,946	-0.03%
2018/11/16	5	38.45	0	0.00	38.50	5	3,877	0.13%
2018/11/15	1	38.50	10	38.37	38.90	-9	3,839	-0.23%
2018/11/14	5	36.45	0	0.00	36.45	5	3,722	0.13%
2018/11/02	3	35.95	3	35.87	35.90	0	3,818	0.00%
2018/10/26	10	33.95	1	33.85	33.95	9	3,834	0.23%
2018/10/25	0	0.00	1	33.30	33.30	-1	3,806	-0.03%
2018/10/24	0	0.00	2	35.15	35.15	-2	3,716	-0.05%
2018/10/23	24	35.90	1	36.20	35.80	23	3,722	0.62%
2018/10/22	3	36.08	4	35.88	36.15	-1	3,700	-0.03%
2018/10/18	0	0.00	2	38.00	37.80	-2	3,631	-0.06%
2018/10/16	0	0.00	2	38.05	38.15	-2	3,531	-0.06%
2018/10/12	1	37.00	1	37.20	37.55	0	3,469	0.00%
2018/10/11	1	36.80	26	36.90	37.00	-25	3,431	-0.73%
2018/10/09	2	38.55	0	0.00	38.50	2	3,351	0.06%
2018/10/05	0	0.00	2	38.60	38.30	-2	3,221	-0.06%
2018/10/04	2	38.55	2	38.90	38.50	0	3,122	0.00%
2018/10/03	2	38.95	0	0.00	38.70	2	3,071	0.07%
2018/10/02	0	0.00	1	39.30	39.10	-1	3,034	-0.03%
2018/10/01	1	39.15	1	39.45	39.45	0	3,007	0.00%
2018/09/28	1	39.20	1	39.40	39.40	0	3,004	0.00%
2018/09/27	2	39.40	1	39.50	39.50	1	2,959	0.03%
2018/09/25	5	39.80	0	0.00	39.70	5	2,898	0.17%
2018/09/18	1	38.90	0	0.00	38.90	1	2,760	0.04%
2018/09/14	1	39.00	0	0.00	39.15	1	2,766	0.04%
2018/09/11	0	0.00	1	39.05	38.85	-1	2,707	-0.04%
2018/09/10	1	38.40	0	0.00	38.40	1	2,725	0.04%
2018/09/07	1	39.80	0	0.00	39.80	1	2,660	0.04%
2018/09/05	1	40.85	0	0.00	40.80	1	2,579	0.04%
2018/09/04	0	0.00	5	40.84	41.10	-5	2,526	-0.20%
2018/09/03	0	0.00	59	41.71	41.50	-59	2,499	-2.36%
2018/08/31	64	42.65	0	0.00	42.50	64	2,451	2.61%
2018/08/28	5	42.08	0	0.00	42.00	5	2,378	0.21%
2018/08/27	1	42.00	1	42.05	42.05	0	2,321	0.00%
2018/08/24	11.1	47.81	2	47.90	48.60	9.1	2,226	0.41%
2018/08/23	1	47.75	0	0.00	47.70	1	2,152	0.05%
2018/08/22	0	0.00	3	47.67	47.75	-3	2,133	-0.14%
2018/08/21	4	47.18	1	47.50	47.60	3	2,083	0.14%
2018/08/20	0.1	47.90	0	0.00	47.90	0.1	2,026	0.00%
2018/08/15	10	48.40	0	0.00	48.40	10	1,975	0.51%
2018/08/14	0	0.00	24	47.82	48.30	-24	1,978	-1.21%
2018/08/13	24	47.40	18	47.52	47.65	6	1,967	0.30%
2018/08/10	5	48.19	1	48.60	48.25	4	1,958	0.20%
2018/08/09	3	48.12	0	0.00	48.35	3	2,052	0.15%
2018/08/08	0	0.00	5	48.75	48.50	-5	2,127	-0.23%
2018/08/07	5	48.70	20	48.70	48.60	-15	2,175	-0.69%
2018/08/03	20	47.70	0	0.00	47.85	20	2,223	0.90%
2018/08/02	0	0.00	20	48.20	48.00	-20	2,201	-0.91%
2018/07/31	1	47.90	24	47.84	48.00	-23	2,134	-1.08%
2018/07/30	6	47.37	0	0.00	47.70	6	2,108	0.28%
2018/07/26	6	46.90	0	0.00	46.90	6	2,041	0.29%
2018/07/25	5	46.68	2	46.90	46.75	3	2,039	0.15%
2018/07/24	5	45.93	5	46.37	46.45	0	1,991	0.00%
2018/07/20	0	0.00	2	45.93	46.00	-2	2,000	-0.10%
2018/07/19	1	45.85	0	0.00	46.10	1	2,009	0.05%
2018/07/18	5	45.67	0	0.00	45.95	5	2,041	0.24%
2018/07/17	1	45.80	0	0.00	45.95	1	2,042	0.05%
2018/07/16	0	0.00	5	46.46	46.60	-5	2,043	-0.24%
2018/07/13	0	0.00	4	46.55	46.70	-4	2,052	-0.19%
2018/07/12	4	45.85	4	46.40	46.40	0	2,068	0.00%
2018/07/11	0	0.00	7	46.02	45.85	-7	2,082	-0.34%
2018/07/10	4	45.89	1	46.15	45.85	3	2,087	0.14%
2018/07/06	5	45.02	16	44.76	45.15	-11	2,096	-0.52%
2018/07/05	4	45.41	46	45.60	45.60	-42	2,134	-1.97%
2018/07/04	0	0.00	8	45.56	45.85	-8	2,164	-0.37%
2018/07/03	5	46.02	10.1	45.95	45.95	-5.1	2,209	-0.23%
2018/07/02	0	0.00	10	46.76	46.35	-10	2,386	-0.42%
2018/06/29	0	0.00	25	46.01	46.75	-25	2,436	-1.03%
2018/06/27	4	45.85	14	45.66	45.70	-10	2,517	-0.40%
2018/06/26	0	0.00	12	45.58	45.60	-12	2,520	-0.48%
2018/06/25	3	45.85	3	45.70	45.90	0	2,498	0.00%
2018/06/22	11	45.32	26	45.55	45.90	-15	2,501	-0.60%
2018/06/21	3	45.67	0	0.00	45.95	3	2,492	0.12%
2018/06/20	4	45.70	65	45.74	46.00	-61	2,497	-2.44%
2018/06/19	13	46.61	0	0.00	46.25	13	2,518	0.52%
2018/06/15	1	46.80	0	0.00	47.00	1	2,498	0.04%
2018/06/13	2	46.90	0	0.00	47.15	2	2,557	0.08%
2018/06/12	0.8	47.00	0	0.00	47.00	0.8	2,588	0.03%
2018/06/08	0.4	46.95	0	0.00	46.95	0.4	2,607	0.02%
2018/06/07	2	46.85	0	0.00	47.00	2	2,631	0.08%
2018/06/06	4	47.00	8	47.13	46.95	-4	2,646	-0.15%
2018/06/05	5	47.28	1	47.55	47.40	4	2,629	0.15%
2018/06/04	11	47.45	0	0.00	47.40	11	2,622	0.42%
2018/06/01	15	47.86	0	0.00	47.45	15	2,614	0.57%
2018/05/31	0	0.00	20	48.01	48.15	-20	2,602	-0.77%
2018/05/30	20	47.13	8	47.15	47.15	12	2,566	0.47%
2018/05/28	0	0.00	2	46.93	46.85	-2	2,597	-0.08%
2018/05/25	1	46.60	1	46.85	46.70	0	2,645	0.00%
2018/05/24	11	47.06	0	0.00	47.00	11	2,696	0.41%
2018/05/23	0	0.00	10	46.94	47.20	-10	2,759	-0.36%
2018/05/22	2	47.00	3	46.70	46.90	-1	2,774	-0.04%
2018/05/21	5	46.69	0	0.00	46.80	5	2,801	0.18%
2018/05/18	9	46.79	0	0.00	47.00	9	2,795	0.32%
2018/05/16	30	45.93	0	0.00	46.00	30	2,682	1.12%
2018/05/14	11	44.76	1	44.70	44.65	10	2,733	0.37%
2018/05/11	80	44.48	2	44.35	44.20	78	2,732	2.85%
2018/05/08	1	42.65	0	0.00	42.80	1	2,754	0.04%
2018/05/04	0	0.00	20	42.50	42.75	-20	2,800	-0.71%
2018/05/03	0	0.00	10	42.70	42.70	-10	2,836	-0.35%
2018/04/20	0.4	43.40	0	0.00	43.40	0.4	3,355	0.01%
2018/04/17	0	43.60	0	0.00	43.60	0	3,750	0.00%
2018/04/16	11	43.68	0	0.00	44.10	11	4,081	0.27%
2018/04/13	17	44.47	0	0.00	44.45	17	4,213	0.40%
2018/04/12	24	44.36	0	0.00	44.40	24	4,521	0.53%
2018/04/11	33	44.35	2	44.43	44.40	31	4,643	0.67%
2018/04/10	9	43.70	0	0.00	43.70	9	4,737	0.19%
2018/04/09	1	43.40	0	0.00	43.40	1	4,896	0.02%
2018/04/03	14	43.06	0	0.00	43.00	14	5,123	0.27%
2018/04/02	10	45.78	0	0.00	45.65	10	5,005	0.20%
2018/03/28	0.4	48.00	0	0.00	48.00	0.4	4,942	0.01%
2018/03/27	5	48.00	0	0.00	48.00	5	4,975	0.10%
2018/03/23	30	47.07	0	0.00	47.30	30	5,017	0.60%
2018/03/22	1	48.05	0	0.00	47.75	1	5,075	0.02%
2018/03/20	0.4	48.25	0	0.00	48.25	0.4	5,063	0.01%
2018/03/15	1	49.10	1	49.35	49.35	0	5,040	0.00%
2018/03/12	0	0.00	6	49.85	49.90	-6	5,113	-0.12%
2018/02/23	1	49.90	2	49.55	49.90	-1	5,452	-0.02%
2018/02/07	0	0.00	1	46.40	46.00	-1	6,914	-0.01%
2018/01/31	0	0.00	1	48.90	49.15	-1	6,969	-0.01%
2018/01/26	1	49.05	0	0.00	49.25	1	7,162	0.01%
2018/01/25	1	49.20	0	0.00	49.00	1	7,330	0.01%
2018/01/24	0	0.00	1	49.85	49.75	-1	7,334	-0.01%
2018/01/23	1	49.10	0	0.00	49.05	1	7,383	0.01%
2018/01/22	3	49.28	1	49.80	49.65	2	7,431	0.03%
2018/01/18	1	50.10	0	0.00	49.80	1	7,338	0.01%
2018/01/15	0	0.00	1	52.30	52.10	-1	7,246	-0.01%
2018/01/12	0	0.00	2	51.30	51.00	-2	7,130	-0.03%
2018/01/11	0	0.00	1	50.90	50.60	-1	7,076	-0.01%
2018/01/10	0	0.00	2	51.15	51.00	-2	6,986	-0.03%
2018/01/08	0	0.00	5	49.94	49.35	-5	6,553	-0.08%
2018/01/05	0	0.00	2	47.30	47.80	-2	6,289	-0.03%
2018/01/04	0	0.00	21	47.20	46.95	-21	6,194	-0.34%
2018/01/03	0	0.00	46	46.66	46.70	-46	6,255	-0.74%
2018/01/02	1	45.10	6	46.56	47.00	-5	6,158	-0.08%