國際中橡 (2104)-中國信託-文心券商分點個股進出

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
17.40
漲跌
▲0.15
漲幅
+0.87%
成交量
775張
產業
上市橡膠類股▼0.28%
482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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	0	0.00	0	17.30	17.40	0	1,322	0.00%
2024/06/14	1	17.30	0	0.00	17.25	1	1,334	0.07%
2024/06/13	0	0.00	1	17.20	17.20	-1	1,387	-0.07%
2024/06/12	0	0.00	2	17.40	17.30	-2	1,400	-0.14%
2024/06/06	0	0.00	2	17.40	17.40	-2	1,455	-0.14%
2024/06/04	0	0.00	1	17.60	17.55	-1	1,473	-0.07%
2024/06/03	2	17.78	1	17.75	17.80	1	1,517	0.07%
2024/05/31	6	17.75	0	0.00	18.00	6	1,570	0.38%
2024/05/28	1	17.90	0	0.00	17.85	1	1,594	0.06%
2024/05/24	2	17.40	1	17.55	17.40	1	1,615	0.06%
2024/05/21	5	17.70	0	0.00	17.65	5	1,620	0.31%
2024/05/17	0	0.00	1	18.05	18.05	-1	1,589	-0.06%
2024/05/16	1	18.05	0	0.00	18.05	1	1,592	0.06%
2024/05/15	2	18.15	0	0.00	18.10	2	1,586	0.13%
2024/05/14	1	17.95	0	0.00	17.95	1	1,572	0.06%
2024/05/06	1	17.75	0	0.00	17.75	1	1,588	0.06%
2024/05/02	3	17.85	0	0.00	17.85	3	1,586	0.19%
2024/04/29	1	17.85	2	17.68	18.00	-1	1,545	-0.06%
2024/04/25	0	0.00	4	17.80	17.80	-4	1,532	-0.26%
2024/04/23	1	17.55	0	0.00	17.60	1	1,557	0.06%
2024/04/22	0	0.00	9	17.60	17.60	-9	1,586	-0.57%
2024/04/19	4	17.23	0	0.00	17.15	4	1,571	0.25%
2024/04/18	1	17.35	4	17.45	17.50	-3	1,558	-0.19%
2024/04/16	4	17.20	0	0.00	17.05	4	1,549	0.26%
2024/04/12	4	17.25	4	17.35	17.55	0	1,533	0.00%
2024/04/09	10	17.35	5	17.50	17.50	5	1,503	0.33%
2024/03/29	0	0.00	1	17.25	17.25	-1	1,466	-0.07%
2024/03/26	4	17.10	0	0.00	17.10	4	1,451	0.28%
2024/03/21	1	17.00	3	16.98	17.00	-2	1,450	-0.14%
2024/03/20	3	16.88	1	16.85	16.85	2	1,439	0.14%
2024/03/19	1	17.15	0	0.00	17.10	1	1,407	0.07%
2024/03/18	4	17.19	0	0.00	17.15	4	1,395	0.29%
2024/03/15	8	17.39	0	0.00	17.35	8	1,353	0.59%
2024/03/14	0	0.00	1	17.70	17.60	-1	1,327	-0.08%
2024/03/13	10	17.70	0	0.00	17.65	10	1,320	0.76%
2024/03/08	1	17.60	0	0.00	17.60	1	1,248	0.08%
2024/03/07	0	0.00	1	17.80	17.75	-1	1,234	-0.08%
2024/03/05	1	17.90	14	17.80	17.85	-13	1,143	-1.14%
2024/03/04	7	18.00	0	0.00	17.95	7	1,125	0.62%
2024/02/29	0	18.20	0	0.00	18.20	0	1,096	0.00%
2024/02/27	0	0.00	7	18.15	18.20	-7	1,080	-0.65%
2024/02/23	0	0.00	13	18.30	18.25	-13	1,059	-1.23%
2024/02/22	1	18.30	0	0.00	18.30	1	1,065	0.09%
2024/02/20	1	18.45	0	0.00	18.45	1	1,049	0.10%
2024/02/19	0	0.00	2	18.68	18.70	-2	1,050	-0.19%
2024/02/16	0	0.00	5	18.45	18.40	-5	1,065	-0.47%
2024/02/15	0	0.00	9	18.25	18.35	-9	1,055	-0.85%
2024/02/05	1	18.30	0	0.00	18.30	1	1,040	0.10%
2024/02/01	1	18.65	0	0.00	18.70	1	1,030	0.10%
2024/01/31	0	0.00	1	18.80	18.80	-1	1,011	-0.10%
2024/01/29	1	18.50	0	0.00	18.45	1	989	0.10%
2024/01/24	4	18.49	0	0.00	18.35	4	988	0.40%
2024/01/19	0.5	18.25	0	0.00	18.25	0.5	953	0.05%
2024/01/17	2	18.40	0	0.00	18.30	2	944	0.21%
2024/01/15	2	18.95	0	0.00	18.90	2	892	0.22%
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%
2024/01/08	1	19.35	0	0.00	19.30	1	932	0.11%
2024/01/02	1	19.45	0	0.00	19.40	1	962	0.10%
2023/12/28	1	19.45	0	0.00	19.50	1	990	0.10%
2023/12/20	0	0.00	1	19.45	19.40	-1	1,049	-0.10%
2023/12/15	1	19.60	10	19.55	19.65	-9	1,091	-0.82%
2023/12/13	1	19.40	0	0.00	19.40	1	1,100	0.09%
2023/12/12	0	0.00	0.1	19.45	19.45	-0.1	1,108	-0.01%
2023/12/08	1	19.75	0	0.00	19.75	1	1,108	0.09%
2023/12/07	1	19.75	0	0.00	19.75	1	1,103	0.09%
2023/11/28	1	19.95	0	0.00	19.95	1	1,122	0.09%
2023/11/27	0	0.00	3	20.00	19.85	-3	1,147	-0.26%
2023/11/24	0	0.00	2	20.00	19.90	-2	1,152	-0.17%
2023/11/23	1	19.90	0	0.00	20.00	1	1,155	0.09%
2023/11/22	1	19.90	0	0.00	19.90	1	1,149	0.09%
2023/11/21	1	19.85	0	0.00	19.90	1	1,157	0.09%
2023/11/20	0	0.00	2	19.75	19.80	-2	1,142	-0.18%
2023/11/17	1	19.75	1	19.75	19.75	0	1,140	0.00%
2023/11/16	1	19.80	0	0.00	19.80	1	1,158	0.09%
2023/11/15	0	0.00	4	19.66	19.80	-4	1,169	-0.34%
2023/11/14	2	19.45	3	19.37	19.40	-1	1,161	-0.09%
2023/11/13	0	0.00	6	19.38	19.30	-6	1,187	-0.51%
2023/11/10	0	0.00	1	19.20	19.30	-1	1,213	-0.08%
2023/11/09	1	19.35	2	19.45	19.35	-1	1,241	-0.08%
2023/11/07	3	19.53	0	0.00	19.45	3	1,312	0.23%
2023/11/06	3	19.60	2	19.60	19.60	1	1,366	0.07%
2023/11/03	0	0.00	15	19.45	19.40	-15	1,377	-1.09%
2023/10/31	0	0.00	17	19.39	19.10	-17	1,496	-1.14%
2023/10/30	0	0.00	0	19.40	19.40	0	1,645	0.00%
2023/10/25	1	19.45	0	0.00	19.55	1	1,896	0.05%
2023/10/20	2	19.20	0	0.00	19.25	2	1,929	0.10%
2023/10/17	2	19.63	0	0.00	19.60	2	1,936	0.10%
2023/10/11	2	19.80	0	0.00	19.80	2	1,999	0.10%
2023/10/06	1	19.75	0	0.00	19.75	1	2,026	0.05%
2023/10/05	1	19.85	0	0.00	19.75	1	2,042	0.05%
2023/10/03	5	19.99	0	0.00	19.90	5	2,061	0.24%
2023/09/25	0	0.00	2	20.20	20.35	-2	2,211	-0.09%
2023/09/22	2	20.00	0	0.00	20.10	2	2,244	0.09%
2023/09/21	2	19.95	0	0.00	20.15	2	2,308	0.09%
2023/09/20	1	20.20	1	20.50	20.35	0	2,417	0.00%
2023/09/19	0	0.00	1	20.40	20.50	-1	2,477	-0.04%
2023/09/18	1	20.05	0	0.00	20.05	1	2,544	0.04%
2023/09/15	1	20.20	0	0.00	20.05	1	2,622	0.04%
2023/09/14	2	20.25	0	0.00	20.25	2	2,882	0.07%
2023/09/13	0	0.00	7.5	20.21	20.25	-7.5	3,638	-0.21%
2023/09/12	2	19.93	0	0.00	20.00	2	3,890	0.05%
2023/09/06	1	20.25	0	0.00	20.10	1	3,999	0.03%
2023/09/04	1	20.50	0	0.00	20.50	1	4,035	0.02%
2023/09/01	14	20.30	15	20.30	20.25	-1	4,052	-0.02%
2023/08/31	1	20.25	0	0.00	20.15	1	4,060	0.02%
2023/08/30	1	20.10	0.1	20.00	20.10	0.9	4,083	0.02%
2023/08/25	1	19.65	0	0.00	19.65	1	4,129	0.02%
2023/08/22	0	0.00	2	19.80	19.75	-2	4,239	-0.05%
2023/08/21	0	0.00	3	19.62	19.75	-3	4,234	-0.07%
2023/08/17	2	19.43	0	0.00	19.40	2	4,275	0.05%
2023/08/15	3	19.70	0	0.00	19.60	3	4,329	0.07%
2023/08/14	1	19.60	2	19.75	19.60	-1	4,307	-0.02%
2023/08/11	1	20.10	0	0.00	20.10	1	4,272	0.02%
2023/08/08	2	20.98	0	0.00	20.90	2	4,260	0.05%
2023/08/07	0	0.00	1	21.10	21.15	-1	4,307	-0.02%
2023/08/04	5	21.40	0	0.00	21.30	5	4,278	0.12%
2023/08/02	6	20.93	21	21.40	21.40	-15	4,266	-0.35%
2023/07/31	22	20.90	1	21.15	20.80	21	4,215	0.50%
2023/07/28	7	21.14	0	0.00	20.65	7	4,152	0.17%
2023/07/27	3	20.27	0	0.00	20.35	3	4,038	0.07%
2023/07/26	1	19.95	3	20.10	20.00	-2	4,051	-0.05%
2023/07/19	16	20.42	0	0.00	20.05	16	4,035	0.40%
2023/07/18	0	0.00	1	20.45	20.40	-1	4,034	-0.02%
2023/07/17	2	20.40	1	20.30	20.35	1	4,028	0.02%
2023/07/14	6	20.26	0	0.00	20.25	6	4,036	0.15%
2023/07/13	1	20.35	0	0.00	20.25	1	4,034	0.02%
2023/07/12	1	20.70	0	0.00	20.55	1	4,027	0.02%
2023/07/11	2	20.58	2	20.60	20.60	0	4,025	0.00%
2023/07/10	21	20.65	0	0.00	20.60	21	4,048	0.52%
2023/07/07	0	0.00	5	20.55	20.60	-5	4,070	-0.12%
2023/07/06	2	20.85	2	20.85	20.75	0	4,060	0.00%
2023/07/04	0	0.00	1	21.30	21.30	-1	3,975	-0.03%
2023/07/03	4	21.63	0	0.00	21.45	4	3,973	0.10%
2023/06/30	0	0.00	3	21.38	21.50	-3	3,943	-0.08%
2023/06/29	3	21.60	3	21.32	21.30	0	3,953	0.00%
2023/06/27	3	21.80	2	21.63	21.70	1	3,773	0.03%
2023/06/26	0	0.00	1	22.30	22.10	-1	3,712	-0.03%
2023/06/21	3	21.83	2	21.95	21.90	1	3,667	0.03%
2023/06/20	28	22.23	4	22.08	21.85	24	3,601	0.67%
2023/06/19	50	23.21	4	23.06	22.95	46	3,350	1.37%
2023/06/16	1	21.55	1	22.40	22.40	0	2,625	0.00%
2023/06/15	1	20.35	0	0.00	20.40	1	2,380	0.04%
2023/06/14	2	20.45	0	0.00	20.40	2	2,381	0.08%
2023/06/12	0	0.00	1	20.45	20.35	-1	2,379	-0.04%
2023/06/08	0	0.00	2	20.60	20.50	-2	2,379	-0.08%
2023/06/07	0	0.00	0.1	20.60	20.60	-0.1	2,404	0.00%
2023/06/02	0	0.00	1.6	20.23	20.35	-1.6	2,345	-0.07%
2023/05/29	0	0.00	1	20.15	20.20	-1	2,313	-0.04%
2023/05/26	0	0.00	1	20.25	20.15	-1	2,317	-0.04%
2023/05/23	0	0.00	2	20.53	20.55	-2	2,262	-0.09%
2023/05/22	1	20.50	2	20.35	20.50	-1	2,255	-0.04%
2023/05/19	1	20.10	2	20.13	20.15	-1	2,172	-0.05%
2023/05/18	0	0.00	1	20.05	20.05	-1	2,158	-0.05%
2023/05/16	0	0.00	2	20.00	19.95	-2	2,123	-0.09%
2023/05/10	2	20.30	0	0.00	20.30	2	2,009	0.10%
2023/05/02	1	19.80	0	0.00	20.15	1	1,896	0.05%
2023/04/25	0	0.00	1	20.10	19.80	-1	1,866	-0.05%
2023/04/21	0	0.00	0.2	19.75	19.70	-0.2	1,835	-0.01%
2023/04/20	0	0.00	16	19.90	19.85	-16	1,800	-0.89%
2023/04/12	1	20.15	0	0.00	20.10	1	1,665	0.06%
2023/04/11	0	0.00	1	19.90	19.90	-1	1,624	-0.06%
2023/04/06	0	0.00	11.3	19.65	19.75	-11.3	1,595	-0.71%
2023/03/27	2.6	20.24	0	0.00	20.25	2.6	1,494	0.17%
2023/03/24	0	20.30	0	0.00	20.35	0	1,531	0.00%
2023/03/21	15	19.95	0	0.00	19.95	15	1,554	0.97%
2023/03/17	0	19.70	0	0.00	19.70	0	1,538	0.00%
2023/03/16	0	19.80	0.4	19.60	19.60	-0.4	1,527	-0.02%
2023/03/15	1	19.90	0	0.00	19.95	1	1,521	0.07%
2023/03/09	0	0.00	50	20.60	20.55	-50	1,517	-3.29%
2023/03/08	0	20.85	0	0.00	20.75	0	1,547	0.00%
2023/03/03	0	0.00	1	20.70	20.75	-1	1,546	-0.06%
2023/03/01	0	0.00	1	20.60	20.60	-1	1,573	-0.06%
2023/02/24	0	20.80	0	0.00	20.80	0	1,575	0.00%
2023/02/22	5	20.65	0	0.00	20.85	5	1,570	0.32%
2023/02/21	2	21.00	0	0.00	20.90	2	1,663	0.12%
2023/02/20	0	0.00	2	21.00	20.95	-2	1,676	-0.12%
2023/01/05	0	0.00	3	19.75	19.60	-3	1,606	-0.19%
2022/12/23	0	0.00	1	19.60	19.60	-1	1,650	-0.06%
2022/12/19	3	19.32	0	0.00	19.45	3	1,677	0.18%
2022/12/12	1	20.75	10.9	20.60	20.70	-9.9	1,642	-0.60%
2022/11/29	0	0.00	12	20.65	20.80	-12	1,539	-0.78%
2022/11/25	2	21.10	2	20.45	20.50	0	1,511	0.00%
2022/11/21	2	20.45	0	0.00	20.55	2	1,429	0.14%
2022/11/11	10	20.15	1	20.15	20.10	9	1,261	0.71%
2022/10/20	0	0.00	14	18.75	18.85	-14	1,445	-0.97%
2022/10/17	1	18.80	0	0.00	18.95	1	1,438	0.07%
2022/10/11	4	19.16	0	0.00	19.10	4	1,437	0.28%
2022/10/06	1.2	19.82	0	0.00	19.65	1.2	1,428	0.08%
2022/09/16	2	21.53	0	0.00	21.50	2	1,355	0.15%
2022/09/15	10	21.55	10	21.50	21.45	0	1,340	0.00%
2022/09/05	0	0.00	1	20.60	20.30	-1	1,528	-0.07%
2022/08/31	50	20.80	2	20.90	20.85	48	1,637	2.93%
2022/08/29	0	0.00	2	20.60	20.55	-2	1,639	-0.12%
2022/08/26	2	21.00	0	0.00	21.00	2	1,634	0.12%
2022/08/24	0	0.00	1	21.15	20.90	-1	1,654	-0.06%
2022/08/11	0	0.00	1	20.15	20.35	-1	1,641	-0.06%
2022/08/01	0	0.00	1	20.65	20.65	-1	2,001	-0.05%
2022/07/28	0	0.00	1	20.05	20.10	-1	2,016	-0.05%
2022/07/25	0	0.00	5	19.95	20.00	-5	2,032	-0.25%
2022/07/12	0	0.00	1	19.10	19.20	-1	2,230	-0.04%
2022/07/07	0	0.00	2	19.50	19.75	-2	2,718	-0.07%
2022/07/05	0	0.00	5	19.70	19.85	-5	2,761	-0.18%
2022/07/04	2	19.08	0	0.00	19.15	2	2,793	0.07%
2022/07/01	6	19.37	0	0.00	19.05	6	2,819	0.21%
2022/06/30	2	19.50	0	0.00	19.35	2	2,815	0.07%
2022/06/27	1	20.10	0	0.00	19.95	1	2,842	0.04%
2022/06/22	1	19.60	0	0.00	19.50	1	2,890	0.03%
2022/06/21	1	19.85	0	0.00	19.85	1	2,935	0.03%
2022/06/17	3	20.00	0	0.00	19.90	3	2,929	0.10%
2022/06/14	0.5	20.20	0	0.00	20.25	0.5	3,042	0.02%
2022/06/13	2	20.75	0	0.00	20.55	2	3,032	0.07%
2022/06/08	0.5	21.40	0	0.00	21.40	0.5	3,066	0.02%
2022/06/07	1	21.30	0	0.00	21.30	1	3,112	0.03%
2022/06/06	0	0.00	1	21.20	21.30	-1	3,153	-0.03%
2022/05/31	0	0.00	0	21.35	21.35	0	3,286	0.00%
2022/05/24	1	20.85	6	21.09	20.80	-5	3,535	-0.14%
2022/05/23	2	21.33	0	0.00	21.15	2	3,529	0.06%
2022/05/20	0	0.00	3	21.18	21.15	-3	3,531	-0.08%
2022/05/19	0	0.00	0.2	21.00	21.05	-0.2	3,539	-0.01%
2022/05/18	0	0.00	5	21.60	21.55	-5	3,542	-0.14%
2022/05/17	2	21.13	1	21.20	21.20	1	3,552	0.03%
2022/05/16	3	20.88	0	0.00	20.75	3	3,535	0.08%
2022/05/12	1	21.00	3	20.60	20.55	-2	3,380	-0.06%
2022/05/11	1	21.95	0	0.00	21.70	1	3,285	0.03%
2022/05/09	0	0.00	8	22.45	22.40	-8	3,239	-0.25%
2022/05/04	1	23.25	0	0.00	23.20	1	3,213	0.03%
2022/04/26	0	0.00	1	23.35	23.35	-1	3,224	-0.03%
2022/04/22	2	23.95	2	23.90	23.85	0	3,213	0.00%
2022/04/20	2	23.35	0	0.00	23.60	2	3,225	0.06%
2022/04/18	1	23.20	1	23.25	23.10	0	3,337	0.00%
2022/04/15	1	23.40	2	23.40	23.35	-1	3,323	-0.03%
2022/04/14	2	23.93	1	24.00	23.90	1	3,280	0.03%
2022/04/13	4	24.11	0	0.00	24.10	4	3,230	0.12%
2022/04/12	2	26.18	2	26.15	26.25	0	2,933	0.00%
2022/04/11	1	26.60	1	26.05	26.00	0	2,961	0.00%
2022/04/06	0	0.00	0.2	28.20	27.75	-0.2	3,096	-0.01%
2022/04/01	2	27.75	0	0.00	27.75	2	3,115	0.06%
2022/03/29	0	0.00	1	27.75	27.75	-1	3,266	-0.03%
2022/03/28	0	0.00	15	27.45	27.70	-15	3,292	-0.46%
2022/03/25	7	28.05	0	0.00	27.85	7	3,405	0.21%
2022/03/24	0	28.25	0.2	28.10	28.25	-0.2	3,569	-0.01%
2022/03/23	0.2	27.90	2	28.30	28.00	-1.8	3,550	-0.05%
2022/03/22	0	0.00	1	27.85	28.05	-1	3,544	-0.03%
2022/03/21	7	28.12	0	0.00	27.90	7	3,517	0.20%
2022/03/18	28	27.90	108	27.99	27.85	-80	3,532	-2.26%	大賣/
2022/03/17	76	27.71	4	27.48	27.70	72	3,494	2.06%
2022/03/16	1	27.40	0	0.00	27.05	1	3,448	0.03%
2022/03/15	1	27.20	2	27.25	27.15	-1	3,431	-0.03%
2022/03/14	4	27.60	20	27.55	27.65	-16	3,421	-0.47%
2022/03/10	0	0.00	1	27.20	27.15	-1	3,385	-0.03%
2022/03/09	1	26.90	1	26.75	27.00	0	3,369	0.00%
2022/03/08	2	26.35	3.6	26.26	26.30	-1.6	3,351	-0.05%
2022/03/07	0	0.00	2	26.50	26.45	-2	3,332	-0.06%
2022/03/04	0	0.00	2	26.75	27.00	-2	3,322	-0.06%
2022/03/03	1	26.90	1	27.10	26.95	0	3,327	0.00%
2022/03/02	7	26.81	3	26.75	26.80	4	3,330	0.12%
2022/03/01	16	26.82	3	26.92	27.10	13	3,312	0.39%
2022/02/25	1	25.30	0	0.00	25.50	1	3,145	0.03%
2022/02/24	0	0.00	8	25.70	25.25	-8	3,158	-0.25%
2022/02/21	0	0.00	4	26.13	26.15	-4	3,285	-0.12%
2022/02/18	0	0.00	10	26.10	26.05	-10	3,397	-0.29%
2022/02/14	0	0.00	3	25.37	25.40	-3	4,396	-0.07%
2022/02/09	10	25.70	2	25.75	25.80	8	4,458	0.18%
2022/02/08	0	0.00	0.4	25.60	25.55	-0.4	4,470	-0.01%
2022/02/07	0	0.00	3	25.20	25.20	-3	4,488	-0.07%
2022/01/26	0	0.00	1	24.80	24.65	-1	4,542	-0.02%
2022/01/24	1	24.75	0	0.00	24.90	1	4,576	0.02%
2022/01/21	11	25.42	13	25.20	25.05	-2	4,585	-0.04%
2022/01/20	2	25.58	0	0.00	25.70	2	4,619	0.04%
2022/01/19	3	25.73	0	0.00	25.65	3	4,825	0.06%
2022/01/11	10	26.68	17.8	26.23	26.10	-7.8	4,887	-0.16%
2022/01/10	20	27.30	0	27.50	27.35	20	4,752	0.42%
2022/01/05	0	0.00	3	27.40	27.35	-3	4,695	-0.06%
2022/01/04	0	0.00	11	27.65	27.45	-11	4,670	-0.24%
2022/01/03	2	27.80	2	27.90	27.80	0	4,644	0.00%
2021/12/30	0	0.00	3	28.18	28.20	-3	4,595	-0.07%
2021/12/29	2	28.20	1	28.00	28.25	1	4,561	0.02%
2021/12/28	2	27.80	0	0.00	27.60	2	4,427	0.05%
2021/12/27	0	0.00	0	27.40	27.70	0	4,414	0.00%
2021/12/24	0	27.50	0	0.00	27.50	0	4,348	0.00%
2021/12/23	0	0.00	5	27.46	27.55	-5	4,297	-0.12%
2021/12/21	1	27.15	6	27.42	27.25	-5	4,222	-0.12%
2021/12/20	6	27.43	9	27.38	27.60	-3	4,084	-0.07%
2021/12/17	6	27.07	6	26.97	26.85	0	3,884	0.00%
2021/12/16	8	26.86	6	26.91	26.90	2	3,852	0.05%
2021/12/15	1	26.80	0	0.00	26.85	1	3,853	0.03%
2021/12/13	2	27.10	2	27.15	27.15	0	3,803	0.00%
2021/12/09	1	26.30	0	0.00	26.25	1	3,716	0.03%
2021/12/08	2	26.35	1	26.30	26.50	1	3,692	0.03%
2021/12/03	5	25.72	0	0.00	25.60	5	3,628	0.14%
2021/12/02	0	0.00	1	25.45	25.40	-1	3,611	-0.03%
2021/12/01	1	25.80	3	25.80	25.70	-2	3,609	-0.06%
2021/11/30	0	0.00	5	26.10	25.60	-5	3,594	-0.14%
2021/11/29	1	25.80	3	25.65	25.70	-2	3,555	-0.06%
2021/11/26	0	0.00	2	26.48	26.30	-2	3,520	-0.06%
2021/11/25	1	26.70	0	0.00	26.70	1	3,501	0.03%
2021/11/24	5	26.80	1	26.85	26.75	4	3,507	0.11%
2021/11/23	0	0.00	2	26.60	26.80	-2	3,505	-0.06%
2021/11/22	0	0.00	7	26.75	26.75	-7	3,487	-0.20%
2021/11/19	3	26.67	6	26.60	26.60	-3	3,453	-0.09%
2021/11/17	0	0.00	12	26.46	26.45	-12	3,379	-0.36%
2021/11/16	8	26.90	8	26.96	26.80	0	3,302	0.00%
2021/11/15	59	29.29	63.2	29.04	28.45	-4.2	3,102	-0.13%
2021/11/12	0	0.00	2	27.00	27.00	-2	2,383	-0.08%
2021/11/10	0	0.00	1	24.60	24.55	-1	2,470	-0.04%
2021/11/08	0	0.00	2	24.65	24.90	-2	2,628	-0.08%
2021/11/02	1	24.75	2	24.55	24.10	-1	2,644	-0.04%
2021/11/01	14	24.02	3	24.15	24.15	11	2,584	0.43%
2021/10/29	4	24.09	4	24.30	24.00	0	2,579	0.00%
2021/10/28	0	0.00	2	24.50	24.30	-2	2,545	-0.08%
2021/10/27	6	24.62	1	24.45	24.40	5	2,544	0.20%
2021/10/26	19	24.91	23	25.14	24.55	-4	2,506	-0.16%
2021/10/25	9	24.56	8	24.00	25.00	1	2,326	0.04%
2021/10/21	0	0.00	4	23.48	23.35	-4	2,235	-0.18%
2021/10/20	5	23.35	0	0.00	23.20	5	2,304	0.22%
2021/10/19	0	0.00	1	23.30	23.30	-1	2,425	-0.04%
2021/10/13	0	0.00	1	22.50	22.55	-1	2,536	-0.04%
2021/10/12	0	0.00	2	23.05	22.80	-2	2,560	-0.08%
2021/10/07	0.1	22.85	0	0.00	23.05	0.1	2,635	0.00%
2021/10/05	2	22.35	0	0.00	22.65	2	2,699	0.07%
2021/10/04	1	22.50	3	22.65	22.55	-2	2,724	-0.07%
2021/10/01	6	23.00	0	0.00	22.95	6	2,764	0.22%
2021/09/30	0	0.00	1	23.60	23.55	-1	2,814	-0.04%
2021/09/29	1	23.25	5	23.42	23.25	-4	2,932	-0.14%
2021/09/28	0	0.00	5	23.57	23.60	-5	2,976	-0.17%
2021/09/27	0	0.00	4	23.85	23.80	-4	3,134	-0.13%
2021/09/24	0	0.00	2	23.55	23.30	-2	3,253	-0.06%
2021/09/22	1	23.10	7	23.06	23.05	-6	3,379	-0.18%
2021/09/17	6	23.78	0	0.00	23.60	6	3,591	0.17%
2021/09/16	0	0.00	1.3	23.95	24.00	-1.3	3,778	-0.03%
2021/09/15	2	23.93	0	0.00	23.75	2	3,821	0.05%
2021/09/13	10	23.67	15	23.85	23.75	-5	3,901	-0.13%
2021/09/10	1	23.30	0	0.00	23.40	1	3,932	0.03%
2021/09/09	1	23.20	0	0.00	23.20	1	3,960	0.03%
2021/09/08	1	23.25	1	23.30	23.35	0	3,993	0.00%
2021/09/07	1	23.30	1	23.45	23.60	0	4,051	0.00%
2021/09/06	0	0.00	1	23.25	23.25	-1	4,053	-0.02%
2021/09/03	1	23.25	1	23.45	23.50	0	4,054	0.00%
2021/09/02	5	23.00	50	23.05	23.00	-45	4,044	-1.11%
2021/09/01	0	0.00	1	23.50	23.45	-1	4,063	-0.02%
2021/08/31	3	23.18	0	0.00	23.40	3	4,064	0.07%
2021/08/30	10	23.00	0	0.00	23.25	10	4,112	0.24%
2021/08/27	7	23.15	7.6	23.21	23.40	-0.6	4,154	-0.01%
2021/08/26	40	22.82	0	0.00	22.80	40	4,216	0.95%
2021/08/25	0	0.00	5	22.85	22.80	-5	4,340	-0.12%
2021/08/24	0.2	22.70	0	0.00	22.70	0.2	4,773	0.00%
2021/08/20	15	22.40	0	0.00	22.40	15	4,957	0.30%
2021/08/19	0	0.00	3	22.75	22.45	-3	4,956	-0.06%
2021/08/18	5	22.76	0	0.00	23.30	5	4,944	0.10%
2021/08/16	2.3	22.62	10.1	22.98	22.75	-7.9	4,960	-0.16%
2021/08/13	3	23.57	6	24.55	23.70	-3	4,889	-0.06%
2021/08/12	5	25.20	0	0.00	25.20	5	4,742	0.11%
2021/08/11	1	25.80	0	0.00	25.30	1	4,796	0.02%
2021/08/05	0	0.00	11.1	26.75	26.70	-11.1	5,202	-0.21%
2021/08/04	0	0.00	1	26.90	27.00	-1	5,446	-0.02%
2021/08/03	0	0.00	1	26.90	26.90	-1	5,587	-0.02%
2021/08/02	1	26.55	0	0.00	26.75	1	5,642	0.02%
2021/07/30	1	26.70	0	0.00	26.80	1	5,714	0.02%
2021/07/29	4	26.81	0	0.00	27.00	4	5,834	0.07%
2021/07/28	1	26.10	1	26.20	26.40	0	5,891	0.00%
2021/07/27	2	26.88	0	0.00	26.75	2	6,039	0.03%
2021/07/26	6	27.26	0	0.00	27.15	6	6,121	0.10%
2021/07/23	4.1	27.30	12	26.99	27.25	-7.9	6,201	-0.13%
2021/07/22	0	0.00	2	26.33	26.10	-2	6,194	-0.03%
2021/07/21	1	25.60	3.2	26.08	25.65	-2.2	6,281	-0.04%
2021/07/20	8	26.30	2.2	26.22	26.15	5.9	6,343	0.09%
2021/07/19	1	26.70	0	0.00	26.70	1	6,465	0.02%
2021/07/16	0	0.00	1	27.25	26.90	-1	6,793	-0.01%
2021/07/15	1	26.85	2	26.75	27.15	-1	6,934	-0.01%
2021/07/13	2	26.30	1	26.80	26.40	1	7,633	0.01%
2021/07/12	1	26.70	0	0.00	26.55	1	7,685	0.01%
2021/07/09	6	26.88	6	26.81	26.75	0	7,888	0.00%
2021/07/08	4	26.88	5	26.92	27.00	-1	7,973	-0.01%
2021/07/07	10	27.15	1	27.15	27.15	9	8,035	0.11%
2021/07/06	10.2	27.77	14	27.58	27.90	-3.9	8,279	-0.05%
2021/07/05	2	27.45	3	27.45	27.30	-1	8,248	-0.01%
2021/07/02	9.1	27.72	9	27.56	27.40	0.1	8,289	0.00%
2021/07/01	4	27.66	3	27.43	27.20	1	8,232	0.01%
2021/06/30	0.2	26.95	5	26.86	26.85	-4.8	8,230	-0.06%
2021/06/29	7	26.76	0	0.00	26.75	7	8,224	0.09%
2021/06/28	11	27.19	19	27.20	27.35	-8	8,191	-0.10%
2021/06/25	4	26.66	19	26.68	26.60	-15	8,008	-0.19%
2021/06/24	5	26.00	6	26.02	25.90	-1	7,837	-0.01%
2021/06/22	2.1	25.09	13	25.05	24.95	-10.9	7,799	-0.14%
2021/06/21	1	24.60	0	0.00	24.55	1	7,785	0.01%
2021/06/18	2	25.45	1	25.40	25.40	1	7,781	0.01%
2021/06/17	0	0.00	1	25.50	25.55	-1	7,861	-0.01%
2021/06/16	1	26.00	1	25.55	25.50	0	7,879	0.00%
2021/06/15	1	25.40	1	25.40	25.40	0	7,827	0.00%
2021/06/11	2	25.60	1	25.60	25.55	1	7,864	0.01%
2021/06/09	1	25.90	3	25.58	25.50	-2	7,875	-0.03%
2021/06/08	10	25.91	0	0.00	25.95	10	7,898	0.13%
2021/06/07	0	0.00	5	25.76	25.70	-5	7,940	-0.06%
2021/06/04	4	26.59	0	0.00	26.30	4	7,903	0.05%
2021/06/03	4	26.75	2	26.60	26.60	2	7,892	0.03%
2021/06/02	23	26.29	14	26.40	26.65	9	7,854	0.11%
2021/06/01	14	26.98	21	26.72	26.25	-7	7,845	-0.09%
2021/05/31	15	27.17	6	26.47	27.20	9	7,429	0.12%
2021/05/28	5	24.65	13	24.94	24.90	-8	7,279	-0.11%
2021/05/27	1	24.50	0	0.00	24.45	1	7,308	0.01%
2021/05/26	1	24.50	0	0.00	24.80	1	7,378	0.01%
2021/05/25	25	24.66	12	24.78	24.60	13	7,398	0.18%
2021/05/24	1	24.30	2	24.25	24.30	-1	7,485	-0.01%
2021/05/21	1	24.30	2	24.20	24.30	-1	7,672	-0.01%
2021/05/19	3	24.17	4	24.25	24.20	-1	7,722	-0.01%
2021/05/17	1	22.60	3	22.38	22.45	-2	7,820	-0.03%
2021/05/14	7	23.60	0	0.00	23.85	7	7,719	0.09%
2021/05/13	1	23.80	0.2	24.10	23.95	0.8	7,591	0.01%
2021/05/12	1	25.40	1	25.40	25.40	0	7,447	0.00%
2021/05/11	1	28.40	12	29.71	28.20	-11	7,199	-0.15%
2021/05/07	0.1	29.05	13	29.08	29.20	-12.9	7,022	-0.18%
2021/05/06	13	29.92	1	29.60	29.25	12	6,948	0.17%
2021/05/05	1	29.55	1.9	29.18	28.85	-0.9	6,810	-0.01%
2021/05/04	11	29.85	28	28.11	28.45	-17	6,730	-0.25%
2021/05/03	10	29.86	1	29.80	29.40	9	6,560	0.14%
2021/04/29	3.3	30.11	4	30.25	30.35	-0.7	6,462	-0.01%
2021/04/28	12	30.68	2	30.58	30.55	10	6,347	0.16%
2021/04/27	5	30.42	24	30.43	30.35	-19	6,304	-0.30%
2021/04/26	5	31.03	9	30.94	30.90	-4	6,210	-0.06%
2021/04/23	4	30.84	1	31.00	31.00	3	6,162	0.05%
2021/04/22	30	31.26	9	31.81	30.85	21	6,064	0.35%
2021/04/21	8	31.14	3.2	31.06	31.60	4.8	5,742	0.08%
2021/04/20	41.3	31.61	218	31.73	31.30	-176.7	5,590	-3.16%	大賣/鉅額交易
2021/04/19	135	30.09	11	29.96	30.50	124	5,129	2.42%	大買/鉅額交易
2021/04/16	21	28.99	4	28.91	29.00	17	4,918	0.35%
2021/04/15	44	28.75	2	29.13	29.00	42	4,857	0.86%
2021/04/14	0	27.60	4	27.53	27.95	-4	4,665	-0.09%
2021/04/13	10	28.29	90	28.16	27.90	-80	4,745	-1.69%
2021/04/12	78	28.13	25	28.44	28.60	53	4,710	1.13%
2021/04/09	1	27.50	0	0.00	27.40	1	4,484	0.02%
2021/04/08	0	0.00	36	27.97	27.80	-36	4,667	-0.77%
2021/04/07	3	27.20	1	27.50	27.55	2	4,676	0.04%
2021/04/06	4	27.16	31	26.84	27.15	-27	4,616	-0.58%
2021/03/31	11	26.41	4	26.40	26.45	7	4,523	0.15%
2021/03/30	0	26.10	5	26.20	26.25	-5	4,548	-0.11%
2021/03/29	0	0.00	1	26.30	26.15	-1	4,560	-0.02%
2021/03/25	5	25.80	0	0.00	25.50	5	4,813	0.10%
2021/03/24	0	0.00	1	26.00	25.85	-1	4,837	-0.02%
2021/03/23	8	26.34	0	0.00	26.20	8	4,866	0.16%
2021/03/22	51	26.18	52	25.08	26.20	-1	4,855	-0.02%
2021/03/19	10	25.47	0	0.00	25.60	10	4,806	0.21%
2021/03/18	5	25.85	6	25.86	25.85	-1	4,804	-0.02%
2021/03/17	12.3	25.83	0	0.00	25.90	12.3	4,877	0.25%
2021/03/16	0	0.00	1	26.20	26.10	-1	4,887	-0.02%
2021/03/15	0	0.00	1	26.10	26.10	-1	4,923	-0.02%
2021/03/12	7	26.09	1	26.30	26.20	6	4,963	0.12%
2021/03/11	2	26.90	3.1	26.60	26.45	-1.1	5,104	-0.02%
2021/03/10	2	26.88	0	0.00	26.85	2	5,109	0.04%
2021/03/09	4	26.63	1	26.70	26.85	3	5,157	0.06%
2021/03/08	9	26.66	2	26.45	26.45	7	5,159	0.14%
2021/03/05	5	26.62	62	26.70	26.40	-57	5,187	-1.10%
2021/03/04	0	26.20	7	26.46	26.25	-7	5,162	-0.14%
2021/03/03	15	26.39	1	25.80	26.30	14	5,179	0.27%
2021/03/02	0	0.00	28	26.30	26.00	-28	5,244	-0.53%
2021/02/26	1.2	25.92	2	25.95	26.40	-0.8	5,353	-0.01%
2021/02/25	1	26.30	0	0.00	26.35	1	5,335	0.02%
2021/02/24	5	26.38	0	0.00	26.10	5	5,359	0.09%
2021/02/23	4	26.71	35	26.76	27.15	-31	5,300	-0.58%
2021/02/22	0	0.00	7	26.00	25.70	-7	5,112	-0.14%
2021/02/18	7	25.41	14	25.52	25.50	-7	5,250	-0.13%
2021/02/17	7	24.60	13	24.73	24.85	-6	5,232	-0.11%
2021/02/05	3	23.90	0	0.00	23.85	3	5,229	0.06%
2021/02/04	4	23.79	0	0.00	23.80	4	5,700	0.07%
2021/02/03	3	23.83	1	23.95	23.80	2	6,137	0.03%
2021/02/02	3	23.60	0	0.00	23.65	3	6,169	0.05%
2021/02/01	3	23.15	0	0.00	23.50	3	6,162	0.05%
2021/01/29	0	0.00	10	23.70	23.15	-10	6,153	-0.16%
2021/01/28	1	23.80	0	0.00	23.65	1	6,129	0.02%
2021/01/21	1	22.80	6	22.53	22.55	-5	6,111	-0.08%
2021/01/20	2	22.88	0	0.00	22.75	2	6,077	0.03%
2021/01/18	1	23.00	5	22.96	23.30	-4	6,016	-0.07%
2021/01/15	2	23.60	13.9	23.61	23.50	-11.9	5,988	-0.20%
2021/01/14	4	24.20	0	0.00	24.05	4	5,978	0.07%
2021/01/13	0	0.00	2.2	24.47	24.30	-2.2	5,956	-0.04%
2021/01/12	2	24.10	17	24.22	24.30	-15	5,919	-0.25%
2021/01/11	2	24.05	1	23.95	24.00	1	5,845	0.02%
2021/01/08	3	23.93	8	23.93	23.75	-5	5,828	-0.09%
2021/01/07	3	24.03	17	24.00	24.20	-14	5,804	-0.24%
2021/01/06	18	23.93	33	24.28	23.75	-15	5,766	-0.26%
2021/01/05	7	24.91	48	24.86	24.90	-41	5,570	-0.74%
2021/01/04	5	25.30	2	25.48	25.50	3	5,485	0.05%
2020/12/31	37	25.84	2	26.00	25.90	35	5,408	0.65%
2020/12/30	8	25.34	37.4	25.27	25.40	-29.4	5,182	-0.57%
2020/12/29	7	24.75	7	24.84	24.80	0	5,092	0.00%
2020/12/28	7	24.91	14	24.60	25.00	-7	5,049	-0.14%
2020/12/25	4	24.86	0	0.00	24.80	4	5,003	0.08%
2020/12/24	5	24.80	1	24.90	24.85	4	4,977	0.08%
2020/12/23	16	24.12	14	24.18	24.15	2	4,901	0.04%
2020/12/22	12	24.73	7.6	24.63	23.90	4.4	4,867	0.09%
2020/12/21	10	24.94	9	25.17	25.15	1	4,813	0.02%
2020/12/18	5	24.35	0	0.00	24.50	5	4,674	0.11%
2020/12/17	4	24.26	8	24.53	24.20	-4	4,656	-0.09%
2020/12/16	1	24.05	0	0.00	24.20	1	4,620	0.02%
2020/12/15	3.1	24.02	44	23.98	23.85	-40.9	4,658	-0.88%
2020/12/14	20	23.55	5	24.23	24.15	15	4,629	0.32%
2020/12/11	18	23.65	28	23.84	23.65	-10	4,590	-0.22%
2020/12/10	5	24.13	3.1	23.93	24.05	1.9	4,510	0.04%
2020/12/09	9	24.08	15	23.95	24.10	-6	4,488	-0.13%
2020/12/08	2	24.13	2	23.95	24.25	0	4,516	0.00%
2020/12/07	3	24.50	11.2	24.20	24.35	-8.2	4,496	-0.18%
2020/12/03	0	0.00	2	23.45	23.50	-2	4,314	-0.05%
2020/12/02	0	0.00	1	23.30	23.35	-1	4,328	-0.02%
2020/12/01	19	22.85	0	0.00	23.40	19	4,320	0.44%
2020/11/30	18	23.58	3.3	23.71	23.20	14.7	4,324	0.34%
2020/11/27	2	23.03	5	22.95	23.15	-3	4,226	-0.07%
2020/11/26	31	23.20	3	23.03	23.15	28	4,204	0.67%
2020/11/25	20	22.50	38	22.70	22.75	-18	4,216	-0.43%
2020/11/24	7	22.17	50	22.03	21.85	-43	4,111	-1.05%
2020/11/23	2	22.20	20	22.25	22.20	-18	4,054	-0.44%
2020/11/20	64	22.08	2	22.10	22.15	62	3,996	1.55%
2020/11/19	0	0.00	7	21.73	21.70	-7	3,912	-0.18%
2020/11/18	26	21.70	24	21.72	21.80	2	3,888	0.05%
2020/11/17	15	22.33	21	21.77	22.40	-6	3,741	-0.16%
2020/11/16	24	21.86	5	22.02	21.90	19	3,678	0.52%
2020/11/13	3	21.85	21	21.64	22.00	-18	3,583	-0.50%
2020/11/12	71	23.19	93	22.24	22.20	-22	3,502	-0.63%
2020/11/11	62	22.09	33.2	21.54	22.35	28.8	3,055	0.94%
2020/11/10	0	0.00	1	20.45	20.35	-1	2,650	-0.04%
2020/11/06	0	0.00	10	20.10	19.85	-10	2,587	-0.39%
2020/11/05	1	20.25	0	0.00	20.05	1	2,602	0.04%
2020/11/03	1	20.10	0	0.00	20.10	1	2,610	0.04%
2020/10/28	0	0.00	11	20.09	20.00	-11	2,619	-0.42%
2020/10/27	20	20.05	42	20.05	19.95	-22	2,641	-0.83%
2020/10/26	7	20.15	0	0.00	20.10	7	2,643	0.26%
2020/10/23	0	0.00	1	19.90	20.00	-1	2,638	-0.04%
2020/10/20	0	0.00	4	19.56	19.55	-4	2,731	-0.15%
2020/10/19	3	19.50	1	19.75	19.70	2	2,756	0.07%
2020/10/15	2	19.53	0	0.00	19.50	2	2,763	0.07%
2020/10/08	30	20.60	40	20.31	20.25	-10	2,839	-0.35%
2020/10/07	10	20.45	11	20.45	20.50	-1	2,848	-0.04%
2020/10/05	5	19.80	0	0.00	19.80	5	2,835	0.18%
2020/09/24	4	19.10	13	19.09	19.00	-9	2,949	-0.31%
2020/09/23	1.6	19.82	0	0.00	19.75	1.6	2,898	0.06%
2020/09/22	0	0.00	1	20.15	20.10	-1	2,857	-0.03%
2020/09/21	3	20.67	0	0.00	20.65	3	2,839	0.11%
2020/09/18	1	20.35	0	0.00	20.75	1	2,835	0.04%
2020/09/17	0	0.00	10	20.75	20.35	-10	2,780	-0.36%
2020/09/14	11	20.35	0	0.00	20.25	11	2,849	0.39%
2020/09/11	11	20.57	2	21.18	20.60	9	2,839	0.32%
2020/09/10	7	20.70	2	21.00	20.75	5	2,802	0.18%
2020/09/08	2	20.85	0	0.00	20.75	2	2,772	0.07%
2020/09/07	4	20.88	17	21.15	20.90	-13	2,849	-0.46%
2020/09/04	8	20.55	0	0.00	20.50	8	2,833	0.28%
2020/09/03	3	20.90	8	20.90	20.75	-5	2,872	-0.17%
2020/09/02	4	20.33	1	20.40	20.40	3	2,850	0.11%
2020/09/01	0	0.00	2	20.30	20.35	-2	2,989	-0.07%
2020/08/28	0	0.00	10	20.48	20.45	-10	3,073	-0.33%
2020/08/26	0	0.00	1	20.20	20.20	-1	3,201	-0.03%
2020/08/21	0	20.00	0	0.00	20.10	0	3,270	0.00%
2020/08/20	2	19.53	3	19.75	19.35	-1	3,301	-0.03%
2020/08/18	1	20.00	1	20.20	20.15	0	3,334	0.00%
2020/08/17	0	0.00	1	20.20	20.25	-1	3,357	-0.03%
2020/08/14	7	19.70	14	19.65	19.70	-7	3,370	-0.21%
2020/08/11	0	0.00	1	19.50	19.45	-1	3,430	-0.03%
2020/08/10	0	0.00	1	19.30	19.20	-1	3,439	-0.03%
2020/08/07	0	19.20	0	0.00	19.20	0	3,488	0.00%
2020/08/05	1	18.95	0	0.00	18.95	1	3,564	0.03%
2020/08/04	13	19.10	1	19.05	19.15	12	3,611	0.33%
2020/07/31	10	18.60	0	0.00	18.50	10	3,648	0.27%
2020/07/29	1	18.45	0	0.00	18.35	1	3,711	0.03%
2020/07/28	1	18.45	0	0.00	18.35	1	3,745	0.03%
2020/07/27	15	19.13	6	19.10	18.80	9	3,802	0.24%
2020/07/24	1	19.75	0	0.00	19.50	1	3,857	0.03%
2020/07/23	5	20.23	0	0.00	20.00	5	3,961	0.13%
2020/07/22	11	19.80	0	0.00	19.90	11	4,021	0.27%
2020/07/20	4	19.81	0	0.00	19.70	4	4,062	0.10%
2020/07/15	2	19.90	60	19.94	19.95	-58	4,159	-1.39%
2020/07/14	6	19.93	10	19.95	19.95	-4	4,244	-0.09%
2020/07/13	10	20.08	18	20.15	20.05	-8	4,298	-0.19%
2020/07/10	45	20.06	0	0.00	20.00	45	4,372	1.03%
2020/07/09	30	20.54	1	20.65	20.30	29	4,386	0.66%
2020/07/08	1	20.60	16	20.49	20.60	-15	4,415	-0.34%
2020/07/07	0	0.00	1	20.40	20.40	-1	4,432	-0.02%
2020/07/06	3	20.50	4	20.49	20.65	-1	4,528	-0.02%
2020/07/02	6	20.53	37	20.40	20.45	-31	4,675	-0.66%
2020/07/01	20	20.30	3	20.35	20.35	17	4,739	0.36%
2020/06/30	11	20.15	0	0.00	20.15	11	4,778	0.23%
2020/06/29	1	20.10	0	0.00	20.20	1	4,837	0.02%
2020/06/24	0	0.00	32	20.30	20.30	-32	4,965	-0.64%
2020/06/23	5	20.40	0	0.00	20.40	5	5,151	0.10%
2020/06/19	4	20.80	14	20.88	20.75	-10	5,313	-0.19%
2020/06/18	0	0.00	5	20.50	20.60	-5	5,439	-0.09%
2020/06/17	37	20.59	50	20.30	20.70	-13	5,517	-0.24%
2020/06/16	6	20.11	0	0.00	20.25	6	5,556	0.11%
2020/06/12	63	19.93	5	19.95	19.95	58	5,675	1.02%
2020/06/11	4	20.74	4	20.55	20.35	0	5,656	0.00%
2020/06/10	15	20.84	80	20.93	20.80	-65	5,643	-1.15%
2020/06/09	5	21.20	28	21.21	21.20	-23	5,684	-0.40%
2020/06/08	22	21.66	18	21.71	21.60	4	5,705	0.07%
2020/06/05	10	22.06	29	21.78	22.05	-19	5,566	-0.34%
2020/06/04	36	21.25	1	21.35	21.50	35	5,495	0.64%
2020/06/03	9	21.03	11	21.25	21.35	-2	5,445	-0.04%
2020/06/01	10	20.30	1	20.35	20.30	9	5,257	0.17%
2020/05/29	45	20.33	11	20.23	20.15	34	5,235	0.65%
2020/05/28	7	20.39	2	20.53	20.25	5	5,235	0.10%
2020/05/27	22	20.71	0	0.00	20.30	22	5,247	0.42%
2020/05/26	11	20.49	11	20.36	20.40	0	5,341	0.00%
2020/05/25	11	19.75	1	19.80	20.05	10	5,324	0.19%
2020/05/22	2	19.95	2	19.90	19.90	0	5,317	0.00%
2020/05/21	41	20.14	31	20.30	20.30	10	5,294	0.19%
2020/05/20	1	19.95	70	19.90	19.90	-69	5,335	-1.29%
2020/05/19	21	20.02	0	0.00	20.10	21	5,362	0.39%
2020/05/15	29	20.00	23	19.78	19.90	6	5,451	0.11%
2020/05/14	25	20.06	26	19.97	19.90	-1	5,659	-0.02%
2020/05/13	25	20.43	10	20.45	20.45	15	5,717	0.26%
2020/05/12	28	20.80	6	20.66	20.65	22	6,075	0.36%
2020/05/11	4	21.25	0	0.00	21.30	4	6,023	0.07%
2020/05/08	67	21.09	4	21.13	21.00	63	6,010	1.05%
2020/05/06	0	0.00	6	20.90	20.65	-6	5,996	-0.10%
2020/05/05	3	20.43	1	20.60	20.55	2	5,946	0.03%
2020/05/04	6	20.58	0	0.00	20.50	6	5,924	0.10%
2020/04/30	3.5	21.29	9	21.22	21.10	-5.5	5,924	-0.09%
2020/04/29	4	21.30	3	21.25	21.25	1	5,843	0.02%
2020/04/28	3	20.88	5	21.03	21.25	-2	5,805	-0.03%
2020/04/27	1.2	20.40	2	20.40	20.10	-0.8	5,659	-0.01%
2020/04/24	0	0.00	2	19.40	19.50	-2	5,579	-0.04%
2020/04/21	0	0.00	21	19.67	19.35	-21	5,495	-0.38%
2020/04/20	16.3	20.58	0	0.00	20.35	16.3	5,398	0.30%
2020/04/17	15.5	20.49	0	0.00	20.30	15.5	5,343	0.29%
2020/04/16	6	19.91	0	0.00	20.00	6	5,251	0.11%
2020/04/15	1	20.65	2	20.45	20.35	-1	5,220	-0.02%
2020/04/14	0.2	20.60	13	20.46	20.60	-12.8	5,183	-0.25%
2020/04/10	12.2	20.36	8	20.63	20.45	4.2	5,104	0.08%
2020/04/09	12	20.42	9	20.38	20.50	3	5,094	0.06%
2020/04/08	10.2	19.75	6	19.40	19.90	4.2	5,005	0.08%
2020/04/07	6	18.74	11	19.08	18.95	-5	4,891	-0.10%
2020/04/06	15	18.84	8	18.55	18.65	7	4,803	0.15%
2020/04/01	1	19.35	1	19.55	19.25	0	4,724	0.00%
2020/03/31	1	19.10	0	0.00	19.40	1	4,670	0.02%
2020/03/30	6	19.28	0	0.00	19.40	6	4,595	0.13%
2020/03/27	0	0.00	3.1	19.06	19.85	-3.1	4,463	-0.07%
2020/03/26	1.4	18.06	2	18.30	18.05	-0.6	4,280	-0.01%
2020/03/25	27	18.51	12	18.70	18.45	15	4,219	0.36%
2020/03/24	6	18.20	8	18.33	18.10	-2	4,116	-0.05%
2020/03/23	13	18.80	0	0.00	18.75	13	3,945	0.33%
2020/03/20	2	20.55	3	21.00	20.80	-1	3,850	-0.03%
2020/03/19	3	20.00	8	19.65	19.25	-5	3,772	-0.13%
2020/03/18	7	21.65	6	21.21	21.15	1	3,652	0.03%
2020/03/17	3	21.30	3	21.48	21.20	0	3,617	0.00%
2020/03/16	0	0.00	1	22.35	22.10	-1	3,529	-0.03%
2020/03/13	11	22.20	1	22.90	22.80	10	3,501	0.29%
2020/03/12	25	24.69	5.1	25.11	24.35	19.9	3,375	0.59%
2020/03/11	4	25.83	0	0.00	25.60	4	3,294	0.12%
2020/03/10	1	25.60	4	25.16	25.60	-3	3,275	-0.09%
2020/03/09	4	26.11	0	0.00	26.00	4	3,213	0.12%
2020/03/05	1	26.90	0	0.00	26.90	1	3,162	0.03%
2020/03/04	1	26.50	0	0.00	26.50	1	3,135	0.03%
2020/03/02	3	26.73	0	0.00	26.80	3	3,106	0.10%
2020/02/27	12	27.18	12	26.95	27.10	0	3,075	0.00%
2020/02/25	2	26.45	0	0.00	26.35	2	2,905	0.07%
2020/02/24	2	26.48	1	26.50	26.50	1	2,896	0.03%
2020/02/21	3	26.62	6	26.53	26.70	-3	2,894	-0.10%
2020/02/20	4	26.33	1	26.40	26.35	3	2,808	0.11%
2020/02/19	1	26.00	0	0.00	26.20	1	2,774	0.04%
2020/02/18	9.1	26.15	20	25.90	26.20	-10.9	2,777	-0.39%
2020/02/17	38	26.05	1	26.00	25.75	37	2,729	1.36%
2020/02/14	15	26.99	16	27.00	26.95	-1	2,527	-0.04%
2020/02/13	26	27.08	11	26.64	27.00	15	2,429	0.62%
2020/02/10	4	29.15	0	0.00	29.00	4	2,029	0.20%
2020/02/07	2	29.80	0	0.00	29.75	2	1,996	0.10%
2020/02/05	0	0.00	2	30.10	30.10	-2	1,967	-0.10%
2020/02/04	5.5	30.25	0	0.00	30.10	5.5	1,954	0.28%
2020/02/03	7	29.27	12	28.72	30.20	-5	1,940	-0.26%
2020/01/31	0	0.00	1	30.45	30.50	-1	1,889	-0.05%
2020/01/30	9	30.23	1	30.05	30.00	8	1,871	0.43%
2020/01/20	0	0.00	1	31.80	31.75	-1	1,797	-0.06%
2020/01/16	4	31.45	2	31.43	31.50	2	1,790	0.11%
2020/01/14	11	31.65	0	0.00	31.65	11	1,813	0.61%
2020/01/10	2	31.30	0	0.00	31.30	2	1,828	0.11%
2020/01/09	1	31.40	20	31.50	31.40	-19	1,836	-1.03%
2020/01/08	27	31.94	0	0.00	31.55	27	1,839	1.47%
2020/01/07	2	31.65	5	32.04	32.05	-3	1,859	-0.16%
2020/01/06	3	31.52	0	0.00	31.60	3	1,865	0.16%
2020/01/03	2	31.60	0	0.00	31.70	2	1,850	0.11%
2020/01/02	1	31.60	1	31.80	31.85	0	1,830	0.00%
2019/12/31	0	0.00	3	31.35	31.40	-3	1,802	-0.17%
2019/12/30	0	0.00	1.3	30.91	30.95	-1.3	1,773	-0.07%
2019/12/27	0	0.00	2	31.00	30.95	-2	1,779	-0.11%
2019/12/26	3	30.87	0	0.00	30.90	3	1,782	0.17%
2019/12/25	1	30.95	0	0.00	31.00	1	1,793	0.06%
2019/12/24	0	0.00	1	31.05	31.10	-1	1,839	-0.05%
2019/12/23	0	0.00	1	31.00	31.05	-1	1,842	-0.05%
2019/12/19	0	0.00	1	30.60	30.75	-1	1,819	-0.05%
2019/12/17	1	30.80	0	0.00	30.95	1	1,794	0.06%
2019/12/16	4	30.88	0	0.00	30.95	4	1,776	0.23%
2019/12/12	2	30.78	0	0.00	30.65	2	1,764	0.11%
2019/12/11	5	30.91	0	0.00	30.65	5	1,772	0.28%
2019/12/10	2	31.15	0	0.00	31.10	2	1,777	0.11%
2019/12/09	1	31.15	2	31.05	31.10	-1	1,778	-0.06%
2019/12/06	1	30.50	0	0.00	30.40	1	1,760	0.06%
2019/12/04	2	30.40	0	0.00	30.45	2	1,839	0.11%
2019/12/03	1	30.45	0	0.00	30.55	1	1,860	0.05%
2019/11/29	0.5	30.65	1	30.65	30.60	-0.5	1,875	-0.03%
2019/11/28	0	0.00	7	30.60	30.70	-7	1,884	-0.37%
2019/11/27	3	30.55	0	0.00	30.55	3	1,927	0.16%
2019/11/26	3	30.50	0	0.00	30.70	3	1,977	0.15%
2019/11/25	0	0.00	1	30.75	30.70	-1	2,127	-0.05%
2019/11/22	2	30.15	0	0.00	30.30	2	2,262	0.09%
2019/11/21	2	30.20	0	0.00	30.10	2	2,328	0.09%
2019/11/19	2.1	30.33	0	0.00	30.40	2.1	2,419	0.09%
2019/11/18	1	30.30	0	0.00	30.75	1	2,531	0.04%
2019/11/15	0.5	30.50	2	30.30	30.45	-1.5	2,541	-0.06%
2019/11/13	3.7	31.12	0	0.00	31.10	3.7	2,582	0.14%
2019/11/12	2	31.60	0	0.00	31.65	2	2,665	0.08%
2019/11/11	0	0.00	2	31.95	31.95	-2	2,830	-0.07%
2019/11/01	1	32.55	3	32.60	32.50	-2	2,931	-0.07%
2019/10/31	0	0.00	1	32.75	32.75	-1	3,000	-0.03%
2019/10/30	0	0.00	0.1	32.50	32.50	-0.1	3,019	0.00%
2019/10/29	0	0.00	6	32.57	32.35	-6	3,069	-0.20%
2019/10/28	1	32.40	0.1	32.50	32.40	0.9	3,105	0.03%
2019/10/25	5	32.65	0	0.00	32.65	5	3,121	0.16%
2019/10/23	0	0.00	0.1	32.75	32.65	-0.1	3,271	0.00%
2019/10/22	0	0.00	0.1	32.80	32.75	-0.1	3,280	0.00%
2019/10/21	3	32.75	16.3	32.85	32.95	-13.3	3,274	-0.41%
2019/10/18	1	32.40	1	32.35	32.70	0	3,291	0.00%
2019/10/16	1.9	31.81	0	0.00	31.95	1.9	3,402	0.05%
2019/10/15	6	32.02	0	0.00	31.70	6	3,392	0.18%
2019/10/14	1	32.60	0	0.00	32.15	1	3,346	0.03%
2019/10/07	2	32.70	0	0.00	32.70	2	3,377	0.06%
2019/10/04	5	32.50	0	0.00	32.60	5	3,402	0.15%
2019/10/03	0	0.00	2	32.65	32.70	-2	3,445	-0.06%
2019/10/01	2	32.63	0	0.00	32.90	2	3,487	0.06%
2019/09/27	6.4	32.55	2	32.50	32.55	4.4	3,491	0.13%
2019/09/26	3	33.17	1	33.15	33.05	2	3,496	0.06%
2019/09/25	2	33.18	0	0.00	33.15	2	3,567	0.06%
2019/09/24	3	33.25	0	0.00	33.15	3	3,583	0.08%
2019/09/23	0.4	33.50	0	0.00	33.25	0.4	3,693	0.01%
2019/09/19	0	0.00	2	33.43	33.25	-2	3,742	-0.05%
2019/09/18	2	33.30	0	0.00	33.40	2	3,794	0.05%
2019/09/17	1	33.30	0	0.00	33.20	1	3,816	0.03%
2019/09/16	1	33.50	0	0.00	33.40	1	3,872	0.03%
2019/09/12	17	33.59	0	0.00	33.40	17	3,960	0.43%
2019/09/11	2	33.60	1	33.55	33.50	1	3,993	0.03%
2019/09/10	0	0.00	6	33.21	33.40	-6	4,025	-0.15%
2019/09/09	1	33.80	0	0.00	33.60	1	4,025	0.02%
2019/09/06	1	32.90	11	32.93	33.15	-10	4,019	-0.25%
2019/09/05	1	32.50	0	0.00	32.55	1	4,054	0.02%
2019/09/04	0	0.00	1	32.40	32.45	-1	4,067	-0.02%
2019/09/02	2	32.15	0	0.00	32.20	2	4,164	0.05%
2019/08/29	13	32.30	0	0.00	32.30	13	4,581	0.28%
2019/08/28	6	31.93	1	32.10	32.10	5	4,642	0.11%
2019/08/27	2	37.23	0	0.00	37.00	2	4,509	0.04%
2019/08/26	1	37.20	7	36.66	37.25	-6	4,401	-0.14%
2019/08/23	5	37.25	0	0.00	37.20	5	4,345	0.12%
2019/08/22	0	0.00	1	37.25	37.40	-1	4,337	-0.02%
2019/08/21	8	36.44	7	36.83	37.05	1	4,326	0.02%
2019/08/20	1	35.50	0	0.00	35.45	1	4,205	0.02%
2019/08/19	8	35.73	1	35.50	35.60	7	4,194	0.17%
2019/08/16	5	35.20	19	35.51	35.70	-14	4,194	-0.33%
2019/08/15	19	35.28	0	0.00	35.15	19	4,162	0.46%
2019/08/14	1	36.75	18	36.59	36.20	-17	4,096	-0.41%
2019/08/13	4	37.96	3	37.55	37.55	1	3,994	0.03%
2019/08/12	0	0.00	6	37.90	37.75	-6	4,007	-0.15%
2019/08/06	1	36.65	0	0.00	37.50	1	4,234	0.02%
2019/08/02	0	0.00	4	37.78	37.75	-4	4,318	-0.09%
2019/08/01	1	38.55	2	38.35	38.30	-1	4,287	-0.02%
2019/07/31	2	38.90	0	0.00	38.10	2	4,266	0.05%
2019/07/30	10.6	38.60	1	38.70	38.60	9.6	4,232	0.23%
2019/07/29	11.2	39.30	11	38.90	39.05	0.2	4,234	0.00%
2019/07/26	13	39.19	0	0.00	39.20	13	4,219	0.31%
2019/07/25	5	38.95	2	38.80	39.00	3	4,182	0.07%
2019/07/19	4	38.09	1	37.85	38.00	3	4,214	0.07%
2019/07/18	0	0.00	3	38.60	38.60	-3	4,137	-0.07%
2019/07/17	1	38.45	0	0.00	38.40	1	4,101	0.02%
2019/07/16	10	38.55	2	38.55	38.50	8	4,124	0.19%
2019/07/15	1	38.70	1	38.75	38.70	0	4,130	0.00%
2019/07/11	1	38.00	0	0.00	37.95	1	4,163	0.02%
2019/07/10	0	0.00	1	38.25	38.25	-1	4,171	-0.02%
2019/07/09	3	37.73	0	0.00	37.60	3	4,175	0.07%
2019/07/08	1	38.05	0	0.00	38.00	1	4,201	0.02%
2019/07/05	1	38.10	0	0.00	38.25	1	4,234	0.02%
2019/07/04	0	0.00	1	38.30	38.20	-1	4,264	-0.02%
2019/07/03	1	38.20	1	38.60	38.25	0	4,305	0.00%
2019/07/02	0	0.00	2.1	37.77	38.35	-2.1	4,336	-0.05%
2019/07/01	1	37.55	6	37.65	37.65	-5	4,344	-0.12%
2019/06/28	13	37.13	0	0.00	37.35	13	4,407	0.29%
2019/06/25	1	37.15	1	37.45	37.45	0	4,427	0.00%
2019/06/24	2	37.15	0	0.00	37.20	2	4,549	0.04%
2019/06/21	14	37.42	0	0.00	37.20	14	4,633	0.30%
2019/06/20	0	0.00	1	37.30	37.65	-1	4,715	-0.02%
2019/06/19	1	36.35	6	36.78	36.95	-5	4,674	-0.11%
2019/06/14	6	35.91	2	35.95	35.90	4	4,896	0.08%
2019/06/13	5	35.68	3	35.50	36.15	2	4,956	0.04%
2019/06/12	1	34.85	4	35.15	35.20	-3	4,951	-0.06%
2019/06/11	3	35.00	0	0.00	34.85	3	4,956	0.06%
2019/06/10	2	35.35	1	35.10	35.25	1	4,917	0.02%
2019/06/06	3	34.80	3	34.75	35.05	0	4,915	0.00%
2019/06/05	4.2	36.17	3	36.95	35.95	1.2	4,743	0.03%
2019/05/31	0	0.00	2	38.00	37.90	-2	4,428	-0.05%
2019/05/30	1	37.55	0	0.00	37.65	1	4,442	0.02%
2019/05/29	2	37.43	3	37.15	37.40	-1	4,581	-0.02%
2019/05/28	10	37.60	3	37.88	37.60	7	4,671	0.15%
2019/05/27	3	37.45	0	0.00	37.45	3	4,655	0.06%
2019/05/24	7	37.20	1	37.30	37.15	6	4,702	0.13%
2019/05/22	2	37.75	1	37.60	37.55	1	4,740	0.02%
2019/05/20	1	37.00	1	37.35	37.35	0	4,767	0.00%
2019/05/17	2	38.00	0	0.00	37.85	2	4,724	0.04%
2019/05/16	16	38.04	0	0.00	38.00	16	4,760	0.34%
2019/05/14	2	38.15	1	38.50	38.35	1	4,743	0.02%
2019/05/13	1	40.30	8	39.54	39.45	-7	4,729	-0.15%
2019/05/08	2	41.45	0	0.00	41.45	2	4,865	0.04%
2019/05/07	0	0.00	9	41.85	41.75	-9	4,976	-0.18%
2019/05/06	2	41.45	0	0.00	41.50	2	5,009	0.04%
2019/05/03	1	42.05	0	0.00	42.15	1	5,016	0.02%
2019/05/02	2	42.05	1	42.10	41.95	1	5,077	0.02%
2019/04/30	0	0.00	9	41.92	42.00	-9	5,143	-0.17%
2019/04/29	2	41.38	10	41.45	41.40	-8	5,220	-0.15%
2019/04/26	5	41.53	0	0.00	41.65	5	5,426	0.09%
2019/04/25	5	41.75	12	41.80	42.00	-7	5,724	-0.12%
2019/04/24	2	41.05	0	0.00	40.95	2	5,664	0.04%
2019/04/23	5	41.01	1	41.05	41.05	4	5,659	0.07%
2019/04/22	2	41.25	1	41.15	41.15	1	5,650	0.02%
2019/04/18	2	41.35	0	0.00	40.85	2	5,634	0.04%
2019/04/16	12	41.60	0	0.00	41.60	12	5,629	0.21%
2019/04/15	2	41.10	0	0.00	41.10	2	5,614	0.04%
2019/04/12	1	40.95	1	40.90	40.90	0	5,622	0.00%
2019/04/10	6	41.78	0	0.00	41.70	6	5,509	0.11%
2019/04/09	18	41.73	1	41.65	41.85	17	5,448	0.31%
2019/04/08	4	40.96	0	0.00	41.10	4	5,399	0.07%
2019/04/03	1	41.55	0	0.00	41.15	1	5,327	0.02%
2019/04/02	3	41.77	0	0.00	41.55	3	5,259	0.06%
2019/03/28	0	0.00	5	42.15	42.00	-5	5,149	-0.10%
2019/03/27	7	41.99	0	0.00	41.80	7	5,085	0.14%
2019/03/22	3	42.72	5	42.75	42.70	-2	4,771	-0.04%
2019/03/21	3	43.02	5	42.90	43.00	-2	4,752	-0.04%
2019/03/20	2	42.45	0	0.00	43.15	2	4,710	0.04%
2019/03/19	4	42.76	1	43.00	42.55	3	4,594	0.07%
2019/03/15	1	44.60	0	0.00	44.15	1	4,393	0.02%
2019/03/14	0	0.00	2	44.75	44.55	-2	4,362	-0.05%
2019/03/12	2	44.90	0	0.00	44.60	2	4,432	0.05%
2019/03/08	0.3	44.15	0	0.00	44.15	0.3	4,558	0.01%
2019/03/07	2	44.78	0	0.00	44.50	2	4,601	0.04%
2019/03/06	30	45.05	31	45.00	44.85	-1	4,630	-0.02%
2019/03/05	1	44.80	1	45.05	44.80	0	4,675	0.00%
2019/03/04	4	44.91	3	45.00	45.30	1	4,714	0.02%
2019/02/27	10	44.60	1	44.50	44.65	9	4,739	0.19%
2019/02/26	1	43.35	0	0.00	43.60	1	4,682	0.02%
2019/02/25	4	43.56	1	44.15	43.35	3	4,701	0.06%
2019/02/22	1	43.75	1	43.70	43.70	0	4,699	0.00%
2019/02/21	1	43.90	0.1	43.95	44.00	0.9	4,791	0.02%
2019/02/19	0	0.00	3.1	44.31	44.30	-3.1	4,860	-0.06%
2019/02/18	1	44.60	51	44.01	43.95	-50	4,975	-1.01%
2019/02/15	0	0.00	1	43.50	43.55	-1	4,950	-0.02%
2019/02/14	1	44.10	1	44.40	44.10	0	4,891	0.00%
2019/02/13	2.5	44.49	1.1	44.40	44.40	1.4	4,869	0.03%
2019/02/12	0	0.00	1	44.55	44.65	-1	4,810	-0.02%
2019/02/11	0	0.00	2	43.70	44.10	-2	4,691	-0.04%
2019/01/28	0	0.00	1	42.95	42.95	-1	4,402	-0.02%
2019/01/25	0	0.00	3	43.10	43.05	-3	4,326	-0.07%
2019/01/23	0	0.00	3	42.88	43.15	-3	4,306	-0.07%
2019/01/22	7	43.22	5	43.08	43.15	2	4,259	0.05%
2019/01/21	1	43.00	3	43.23	42.90	-2	4,184	-0.05%
2019/01/18	55	42.75	1.3	42.74	42.85	53.7	4,099	1.31%
2019/01/17	0	0.00	4	41.81	41.60	-4	3,983	-0.10%
2019/01/16	1	39.90	0	0.00	39.85	1	3,705	0.03%
2019/01/15	1	39.55	1	39.95	39.80	0	3,715	0.00%
2019/01/11	0	0.00	1	40.15	39.85	-1	3,821	-0.03%
2019/01/09	0	0.00	5	39.84	39.95	-5	3,890	-0.13%
2019/01/04	7	37.38	2	37.40	37.75	5	3,890	0.13%
2018/12/28	5	39.06	0	0.00	38.95	5	4,057	0.12%
2018/12/26	0	0.00	1	39.10	38.80	-1	4,212	-0.02%
2018/12/25	4	39.39	2	39.40	39.35	2	4,241	0.05%
2018/12/24	1	40.15	0	0.00	40.05	1	4,255	0.02%
2018/12/19	2	39.35	0	0.00	39.25	2	4,272	0.05%
2018/12/18	0	0.00	1	39.30	39.05	-1	4,304	-0.02%
2018/12/14	1	39.35	0	0.00	39.40	1	4,321	0.02%
2018/12/10	3	39.17	8	39.08	39.00	-5	4,324	-0.12%
2018/12/07	0	0.00	1	39.75	39.85	-1	4,348	-0.02%
2018/12/05	2	39.43	3	40.07	39.95	-1	4,327	-0.02%
2018/12/04	6	40.40	1	40.45	40.10	5	4,330	0.12%
2018/12/03	5	40.84	2	41.10	41.10	3	4,290	0.07%
2018/11/30	1	41.00	1	41.20	41.05	0	4,223	0.00%
2018/11/28	0	0.00	1	41.20	41.05	-1	4,160	-0.02%
2018/11/27	0	0.00	1	40.60	40.55	-1	4,125	-0.02%
2018/11/26	2	39.58	10	40.37	40.50	-8	4,104	-0.19%
2018/11/23	2	39.80	0	0.00	38.85	2	3,962	0.05%
2018/11/22	2	40.13	3	40.15	39.75	-1	3,907	-0.03%
2018/11/21	0	0.00	7	40.11	39.95	-7	3,906	-0.18%
2018/11/20	7	39.96	6	40.18	40.40	1	3,968	0.03%
2018/11/19	1	38.70	2	39.65	39.70	-1	3,946	-0.03%
2018/11/16	1	38.30	5	38.78	38.50	-4	3,877	-0.10%
2018/11/15	5	38.41	5	38.56	38.90	0	3,839	0.00%
2018/11/14	0	0.00	1	36.45	36.45	-1	3,722	-0.03%
2018/11/13	1	36.30	0	0.00	36.50	1	3,729	0.03%
2018/11/12	0	0.00	1	36.30	36.45	-1	3,741	-0.03%
2018/11/09	1	36.50	1	36.80	36.40	0	3,735	0.00%
2018/11/08	2	36.60	1	36.25	36.80	1	3,732	0.03%
2018/11/07	1	35.95	0	0.00	36.20	1	3,740	0.03%
2018/11/06	0	0.00	1	35.95	35.80	-1	3,802	-0.03%
2018/11/02	1	35.90	0	0.00	35.90	1	3,818	0.03%
2018/11/01	3	35.63	1	35.15	35.90	2	3,787	0.05%
2018/10/31	1	34.75	0	0.00	34.60	1	3,811	0.03%
2018/10/29	1	33.55	0	0.00	33.60	1	3,792	0.03%
2018/10/25	0	0.00	5	33.35	33.30	-5	3,806	-0.13%
2018/10/22	2	36.10	0	0.00	36.15	2	3,700	0.05%
2018/10/18	2	37.85	1	37.85	37.80	1	3,631	0.03%
2018/10/17	1	38.50	0	0.00	38.25	1	3,565	0.03%
2018/10/16	0	0.00	2	37.90	38.15	-2	3,531	-0.06%
2018/10/15	0	0.00	8	37.05	37.20	-8	3,495	-0.23%
2018/10/12	8	37.35	0	0.00	37.55	8	3,469	0.23%
2018/10/11	15	36.96	30	37.18	37.00	-15	3,431	-0.44%
2018/10/09	2	38.58	2	38.53	38.50	0	3,351	0.00%
2018/10/08	15	38.85	0	0.00	39.10	15	3,282	0.46%
2018/10/05	2	38.35	1	38.65	38.30	1	3,221	0.03%
2018/10/04	3	38.58	0	0.00	38.50	3	3,122	0.10%
2018/10/03	1	38.90	2	39.00	38.70	-1	3,071	-0.03%
2018/10/02	2	39.10	0	0.00	39.10	2	3,034	0.07%
2018/10/01	0.1	39.45	0	0.00	39.45	0.1	3,007	0.00%
2018/09/28	5.2	39.16	0	0.00	39.40	5.2	3,004	0.17%
2018/09/27	2.3	39.46	0	0.00	39.50	2.3	2,959	0.08%
2018/09/26	4	39.38	2	39.55	39.60	2	2,943	0.07%
2018/09/25	3	39.80	0	0.00	39.70	3	2,898	0.10%
2018/09/21	0	0.00	2	39.35	39.60	-2	2,861	-0.07%
2018/09/20	2	38.78	2	38.95	38.80	0	2,789	0.00%
2018/09/18	0	0.00	2	38.80	38.90	-2	2,760	-0.07%
2018/09/17	1	38.80	3	38.95	39.10	-2	2,765	-0.07%
2018/09/14	3	38.97	0	0.00	39.15	3	2,766	0.11%
2018/09/13	0	0.00	2	39.18	39.05	-2	2,743	-0.07%
2018/09/12	1	38.65	0	0.00	38.80	1	2,704	0.04%
2018/09/11	10	38.80	4	38.94	38.85	6	2,707	0.22%
2018/09/10	1	39.25	3	38.75	38.40	-2	2,725	-0.07%
2018/09/07	3	39.98	1	39.40	39.80	2	2,660	0.08%
2018/09/06	1	40.25	0	0.00	40.15	1	2,619	0.04%
2018/09/05	1	41.20	0	0.00	40.80	1	2,579	0.04%
2018/09/04	0	0.00	6	41.19	41.10	-6	2,526	-0.24%
2018/09/03	3.5	42.27	0	0.00	41.50	3.5	2,499	0.14%
2018/08/27	10	41.80	3	41.95	42.05	7	2,321	0.30%
2018/08/24	0	0.00	1	47.70	48.60	-1	2,226	-0.04%
2018/08/22	3	47.60	0	0.00	47.75	3	2,133	0.14%
2018/08/21	5	47.34	0	0.00	47.60	5	2,083	0.24%
2018/08/20	4	47.88	0	0.00	47.90	4	2,026	0.20%
2018/08/15	1	48.45	1	48.05	48.40	0	1,975	0.00%
2018/08/13	2	47.40	0	0.00	47.65	2	1,967	0.10%
2018/08/08	0	0.00	3	48.53	48.50	-3	2,127	-0.14%
2018/08/07	2	49.03	1	48.70	48.60	1	2,175	0.05%
2018/08/06	0	0.00	1.1	48.01	48.20	-1.1	2,143	-0.05%
2018/08/03	2	47.70	4	47.80	47.85	-2	2,223	-0.09%
2018/08/02	2.5	47.92	3	48.20	48.00	-0.5	2,201	-0.02%
2018/07/31	0.5	47.85	0	0.00	48.00	0.5	2,134	0.02%
2018/07/27	1	46.85	0	0.00	47.00	1	2,054	0.05%
2018/07/25	2	47.05	1	46.50	46.75	1	2,039	0.05%
2018/07/20	0	0.00	1	45.90	46.00	-1	2,000	-0.05%
2018/07/06	1	44.65	1	45.05	45.15	0	2,096	0.00%
2018/06/25	2	45.70	2	45.48	45.90	0	2,498	0.00%
2018/06/15	0	0.00	5	46.87	47.00	-5	2,498	-0.20%
2018/06/11	0.1	46.80	1	47.20	47.00	-1	2,591	-0.04%
2018/06/07	2	47.00	0	0.00	47.00	2	2,631	0.08%
2018/06/01	1	47.60	0	0.00	47.45	1	2,614	0.04%
2018/05/31	3	47.83	2	47.75	48.15	1	2,602	0.04%
2018/05/30	1	47.10	2	46.40	47.15	-1	2,566	-0.04%
2018/05/28	2	47.00	0	0.00	46.85	2	2,597	0.08%
2018/05/24	2	46.80	0	0.00	47.00	2	2,696	0.07%
2018/05/23	1	47.15	2	46.95	47.20	-1	2,759	-0.04%
2018/05/17	1	46.90	5	47.25	47.10	-4	2,778	-0.14%
2018/05/16	0	0.00	1	46.05	46.00	-1	2,682	-0.04%
2018/05/15	2	45.15	1	45.20	45.30	1	2,661	0.04%
2018/05/14	0	0.00	1	45.05	44.65	-1	2,733	-0.04%
2018/05/11	1	44.35	0	0.00	44.20	1	2,732	0.04%
2018/05/02	2	42.90	0	0.00	42.85	2	2,873	0.07%
2018/04/24	5	42.35	0	0.00	42.45	5	3,245	0.15%
2018/04/23	0	43.25	0	0.00	43.20	0	3,286	0.00%
2018/04/20	1	43.65	0	0.00	43.40	1	3,355	0.03%
2018/04/17	0	0.00	1	43.25	43.60	-1	3,750	-0.03%
2018/04/12	1	44.40	0	0.00	44.40	1	4,521	0.02%
2018/04/11	7	44.30	6	44.45	44.40	1	4,643	0.02%
2018/04/10	0	0.00	1	43.15	43.70	-1	4,737	-0.02%
2018/04/09	1	43.50	0	0.00	43.40	1	4,896	0.02%
2018/04/03	10	43.45	10	42.70	43.00	0	5,123	0.00%
2018/04/02	10	46.10	10	45.70	45.65	0	5,005	0.00%
2018/03/31	0	0.00	30	46.80	46.70	-30	4,963	-0.60%
2018/03/30	10	48.60	0	0.00	48.30	10	4,888	0.20%
2018/03/29	0	47.85	3	47.85	48.00	-3	4,894	-0.06%
2018/03/23	12	47.08	0	0.00	47.30	12	5,017	0.24%
2018/03/21	10	47.95	0	0.00	47.90	10	5,077	0.20%
2018/03/16	0	0.00	1	49.40	48.90	-1	5,060	-0.02%
2018/03/14	0	0.00	1	49.15	49.50	-1	5,095	-0.02%
2018/03/09	1	49.10	0	0.00	49.65	1	5,154	0.02%
2018/03/01	1	49.35	0	0.00	49.50	1	5,431	0.02%
2018/02/27	0	0.00	4	49.50	50.00	-4	5,477	-0.07%
2018/02/23	0	0.00	1	49.35	49.90	-1	5,452	-0.02%
2018/02/22	0	0.00	2	49.25	49.00	-2	5,493	-0.04%
2018/02/21	5	47.90	2	48.05	48.05	3	5,595	0.05%
2018/02/09	1	44.25	0	0.00	45.80	1	6,226	0.02%
2018/02/08	1	45.65	0	0.00	45.90	1	6,402	0.02%
2018/02/07	1	45.75	1	46.40	46.00	0	6,914	0.00%
2018/02/06	5.2	44.94	4	44.56	45.00	1.2	6,896	0.02%
2018/02/02	0	0.00	4	48.35	48.35	-4	6,893	-0.06%
2018/02/01	0	0.00	1	48.40	48.35	-1	6,972	-0.01%
2018/01/26	0	0.00	3	49.00	49.25	-3	7,162	-0.04%
2018/01/24	0	0.00	15	50.00	49.75	-15	7,334	-0.20%
2018/01/23	1	49.50	0	0.00	49.05	1	7,383	0.01%
2018/01/22	1	49.40	7	49.18	49.65	-6	7,431	-0.08%
2018/01/19	1.4	48.69	1	49.10	48.80	0.4	7,448	0.01%
2018/01/18	0	0.00	2	51.90	49.80	-2	7,338	-0.03%
2018/01/17	0	0.00	1	50.80	51.30	-1	7,320	-0.01%
2018/01/16	6	51.63	5	51.70	51.20	1	7,271	0.01%
2018/01/15	2	52.30	1	52.80	52.10	1	7,246	0.01%
2018/01/12	1	51.20	1	51.60	51.00	0	7,130	0.00%
2018/01/11	11	49.73	11	50.05	50.60	0	7,076	0.00%
2018/01/10	6	50.92	6	51.35	51.00	0	6,986	0.00%
2018/01/09	2	49.70	12.3	49.60	49.80	-10.3	6,664	-0.15%
2018/01/08	19	49.18	21	49.84	49.35	-2	6,553	-0.03%
2018/01/05	0	0.00	4	47.55	47.80	-4	6,289	-0.06%
2018/01/04	0	0.00	7	47.04	46.95	-7	6,194	-0.11%
2018/01/03	7	46.61	0	0.00	46.70	7	6,255	0.11%
2018/01/02	18	46.46	112.8	45.69	47.00	-94.8	6,158	-1.54%	大賣/