國際中橡 (2104)-兆豐-鹿港券商分點個股進出

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
17.60
漲跌
--
漲幅
0.00%
成交量
1,035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－兆豐-鹿港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/04/10	6	17.60	0	0.00	17.60	6	1,509	0.40%
2024/03/29	0	0.00	3	17.20	17.25	-3	1,466	-0.20%
2024/03/26	0	0.00	1.2	17.12	17.10	-1.2	1,451	-0.09%
2024/03/21	0	0.00	5	17.00	17.00	-5	1,450	-0.34%
2024/03/19	0	17.23	0	0.00	17.10	0	1,407	0.00%
2024/03/18	5	17.00	0	0.00	17.15	5	1,395	0.36%
2024/03/14	3	17.67	0	0.00	17.60	3	1,327	0.23%
2024/03/08	1	17.60	0	0.00	17.60	1	1,248	0.08%
2024/03/07	1	17.45	0	0.00	17.75	1	1,234	0.08%
2024/03/06	22	17.60	0	0.00	17.60	22	1,194	1.84%
2024/02/29	7	18.10	0	0.00	18.20	7	1,096	0.64%
2024/02/27	3	18.10	0	0.00	18.20	3	1,080	0.28%
2024/02/26	0	0.00	20	18.20	18.25	-20	1,069	-1.87%
2024/02/23	20	18.30	0	0.00	18.25	20	1,059	1.89%
2024/02/20	2	18.50	0	0.00	18.45	2	1,049	0.19%
2024/02/15	0	18.30	0	0.00	18.35	0	1,055	0.00%
2024/02/02	0	0.00	3	18.45	18.45	-3	1,039	-0.29%
2024/01/29	2	18.45	0	0.00	18.45	2	989	0.20%
2024/01/25	1	18.25	0	0.00	18.25	1	975	0.10%
2024/01/22	2	18.20	0	0.00	18.20	2	970	0.21%
2024/01/17	2	18.33	0	0.00	18.30	2	944	0.21%
2024/01/15	1	18.95	0	0.00	18.90	1	892	0.11%
2024/01/12	1.1	19.00	0	0.00	18.95	1.1	917	0.12%
2024/01/10	6	19.00	0	0.00	19.05	6	927	0.65%
2024/01/04	1	19.30	0	0.00	19.30	1	949	0.11%
2023/12/26	0.2	19.35	0	0.00	19.40	0.2	1,029	0.01%
2023/12/18	5	19.51	0	0.00	19.45	5	1,079	0.46%
2023/12/15	0.1	19.55	0	0.00	19.65	0.1	1,091	0.01%
2023/12/12	5	19.49	0	0.00	19.45	5	1,108	0.45%
2023/12/11	0	0.00	2	19.70	19.70	-2	1,098	-0.18%
2023/12/06	1	19.85	0	0.00	19.80	1	1,106	0.09%
2023/11/29	0	19.95	0	0.00	19.90	0	1,115	0.00%
2023/11/28	3	19.95	0	0.00	19.95	3	1,122	0.27%
2023/11/23	33	20.00	0	0.00	20.00	33	1,155	2.86%
2023/11/08	0	0.00	1	19.45	19.45	-1	1,294	-0.08%
2023/11/07	0	0.00	1	19.60	19.45	-1	1,312	-0.08%
2023/11/02	1	19.30	0	0.00	19.35	1	1,405	0.07%
2023/10/31	0	0.00	12	19.20	19.10	-12	1,496	-0.80%
2023/10/30	0	0.00	14	19.45	19.40	-14	1,645	-0.85%
2023/10/24	0	19.60	0	0.00	19.55	0	1,912	0.00%
2023/10/23	0	0.00	1	19.55	19.30	-1	1,923	-0.05%
2023/10/20	1	18.95	0	0.00	19.25	1	1,929	0.05%
2023/10/19	0	0.00	0	19.30	19.25	0	1,919	0.00%
2023/10/18	2	19.60	0	0.00	19.35	2	1,929	0.10%
2023/10/13	0	0.00	0	20.00	19.90	0	1,971	0.00%
2023/10/12	0	0.00	0	19.85	20.05	0	1,984	0.00%
2023/10/06	0	0.00	0	19.80	19.75	0	2,026	0.00%
2023/10/05	0	0.00	0	19.80	19.75	0	2,042	0.00%
2023/09/26	0	0.00	18	20.45	20.15	-18	2,166	-0.83%
2023/09/22	3	20.02	0	0.00	20.10	3	2,244	0.13%
2023/09/21	3	20.13	0	0.00	20.15	3	2,308	0.13%
2023/09/20	12	20.45	0	0.00	20.35	12	2,417	0.50%
2023/09/15	0	0.00	1	20.10	20.05	-1	2,622	-0.04%
2023/09/11	0.1	19.90	0	0.00	19.90	0.1	3,919	0.00%
2023/09/05	0	0.00	1	20.25	20.25	-1	4,021	-0.02%
2023/09/04	0	0.00	4	20.33	20.50	-4	4,035	-0.10%
2023/08/30	0	20.10	0	0.00	20.10	0	4,083	0.00%
2023/08/21	0	0.00	0	19.55	19.75	0	4,234	0.00%
2023/08/16	0.1	19.50	0	0.00	19.45	0.1	4,339	0.00%
2023/08/14	2	20.00	0	0.00	19.60	2	4,307	0.05%
2023/08/10	1	20.20	1	20.35	20.20	0	4,277	0.00%
2023/08/09	0	0.00	1	20.75	20.70	-1	4,239	-0.02%
2023/08/08	2	21.08	0	0.00	20.90	2	4,260	0.05%
2023/08/07	0	0.00	2	21.05	21.15	-2	4,307	-0.05%
2023/08/04	0	0.00	1	21.50	21.30	-1	4,278	-0.02%
2023/08/02	1	21.45	15	21.47	21.40	-14	4,266	-0.33%
2023/07/31	6	20.92	2	21.00	20.80	4	4,215	0.09%
2023/07/28	14	20.95	1	20.70	20.65	13	4,152	0.31%
2023/07/27	0	0.00	2	20.30	20.35	-2	4,038	-0.05%
2023/07/26	1	20.00	1.7	19.93	20.00	-0.7	4,051	-0.02%
2023/07/25	2	19.95	2	20.05	20.00	0	4,045	0.00%
2023/07/24	10	20.00	3	20.00	19.90	7	4,040	0.17%
2023/07/21	1	20.10	200	20.06	20.10	-199	4,032	-4.93%	大賣/鉅額交易
2023/07/20	1	20.15	0	0.00	20.20	1	4,039	0.02%
2023/07/17	0	0.00	1	20.30	20.35	-1	4,028	-0.02%
2023/07/14	0.1	20.30	0	0.00	20.25	0.1	4,036	0.00%
2023/07/13	2.1	20.31	0	0.00	20.25	2.1	4,034	0.05%
2023/07/10	0	0.00	1	20.65	20.60	-1	4,048	-0.02%
2023/07/07	1	20.50	0	0.00	20.60	1	4,070	0.02%
2023/07/06	42	20.70	0	0.00	20.75	42	4,060	1.03%
2023/07/05	0	0.00	0.3	21.30	21.10	-0.3	4,007	-0.01%
2023/07/04	2	21.30	4	21.30	21.30	-2	3,975	-0.05%
2023/07/03	7	21.50	0	0.00	21.45	7	3,973	0.18%
2023/06/30	7	21.48	3	21.33	21.50	4	3,943	0.10%
2023/06/29	2	21.25	5	21.25	21.30	-3	3,953	-0.08%
2023/06/28	2	21.70	0	0.00	21.60	2	3,889	0.05%
2023/06/27	2	21.90	0	0.00	21.70	2	3,773	0.05%
2023/06/26	3	22.32	5	22.00	22.10	-2	3,712	-0.05%
2023/06/21	5.1	21.83	5	21.96	21.90	0.1	3,667	0.00%
2023/06/20	19	21.91	0	0.00	21.85	19	3,601	0.53%
2023/06/19	19	23.00	11	23.30	22.95	8	3,350	0.24%
2023/06/16	1	21.55	33	22.36	22.40	-32	2,625	-1.22%
2023/06/09	4	20.35	0	0.00	20.50	4	2,374	0.17%
2023/06/08	8	20.46	4	20.58	20.50	4	2,379	0.17%
2023/06/07	2	20.65	2	20.60	20.60	0	2,404	0.00%
2023/06/06	2	20.60	2	20.50	20.60	0	2,379	0.00%
2023/05/30	1	20.30	0	0.00	20.30	1	2,344	0.04%
2023/05/24	1	20.45	0	0.00	20.55	1	2,290	0.04%
2023/05/23	10	20.50	0	0.00	20.55	10	2,262	0.44%
2023/05/22	0	0.00	30	20.27	20.50	-30	2,255	-1.33%
2023/05/18	3	20.05	0	0.00	20.05	3	2,158	0.14%
2023/05/16	0	0.00	0	19.90	19.95	0	2,123	0.00%
2023/05/12	0.1	19.85	0	0.00	19.75	0.1	2,096	0.01%
2023/05/11	0.1	19.85	0	0.00	19.80	0.1	2,065	0.01%
2023/05/10	0	0.00	1	20.25	20.30	-1	2,009	-0.05%
2023/05/09	3	20.53	2	20.43	20.35	1	2,005	0.05%
2023/05/08	0	20.70	4	20.66	20.70	-4	1,966	-0.20%
2023/05/04	1	20.25	0	20.40	20.20	1	1,893	0.05%
2023/05/03	124	20.34	1	20.20	20.35	123	1,912	6.43%	大買/鉅額交易
2023/04/28	19	20.01	0	0.00	20.00	19	1,877	1.01%
2023/04/27	52	20.02	2	20.00	20.05	50	1,871	2.67%
2023/04/26	4	20.00	0	0.00	20.05	4	1,872	0.21%
2023/04/21	5	19.69	0	0.00	19.70	5	1,835	0.27%
2023/04/20	0.1	19.85	0	0.00	19.85	0.1	1,800	0.01%
2023/04/18	0	0.00	1	20.30	20.15	-1	1,761	-0.06%
2023/04/17	1	20.15	8	20.19	20.15	-7	1,743	-0.40%
2023/04/14	5	20.15	2	20.15	20.15	3	1,732	0.17%
2023/04/12	30	20.10	0	0.00	20.10	30	1,665	1.80%
2023/04/06	1.1	19.65	0	0.00	19.75	1.1	1,595	0.07%
2023/03/29	1	20.10	1	20.05	20.15	0	1,501	0.00%
2023/03/28	0	20.25	0	0.00	20.10	0	1,500	0.00%
2023/03/20	0	19.90	0	0.00	19.80	0	1,534	0.00%
2023/03/17	0	20.40	0	0.00	19.70	0	1,538	0.00%
2023/03/16	2.1	19.60	0	0.00	19.60	2.1	1,527	0.13%
2023/03/15	0	20.10	0	0.00	19.95	0	1,521	0.00%
2023/03/14	2	19.85	0	0.00	19.90	2	1,530	0.13%
2023/03/13	5	19.95	0	0.00	20.00	5	1,545	0.32%
2023/03/10	4	20.08	0	0.00	20.05	4	1,535	0.26%
2023/03/09	1	20.56	0	0.00	20.55	1	1,517	0.07%
2023/03/07	2	20.80	0	0.00	20.80	2	1,539	0.13%
2023/03/03	0	0.00	1	20.80	20.75	-1	1,546	-0.06%
2023/03/02	1	20.40	3	20.45	20.40	-2	1,583	-0.13%
2023/03/01	0	20.80	0	0.00	20.60	0	1,573	0.00%
2023/02/20	1	20.95	0	0.00	20.95	1	1,676	0.06%
2023/02/16	1	20.35	0	0.00	20.35	1	1,708	0.06%
2023/02/10	1	20.25	0	0.00	20.30	1	1,754	0.06%
2023/02/03	0	20.45	3	20.60	20.60	-3	1,695	-0.18%
2023/02/02	0	0.00	18	20.54	20.50	-18	1,672	-1.08%
2023/01/12	0.1	19.70	0	0.00	19.80	0.1	1,577	0.00%
2023/01/09	1	19.85	0	0.00	19.90	1	1,589	0.06%
2023/01/04	0	0.00	1	19.50	19.70	-1	1,609	-0.06%
2022/12/29	10	19.20	0	0.00	19.25	10	1,609	0.62%
2022/12/21	1	19.35	0	0.00	19.25	1	1,665	0.06%
2022/12/20	0.1	19.35	0	0.00	19.15	0.1	1,670	0.00%
2022/12/19	2	19.45	0	0.00	19.45	2	1,677	0.12%
2022/12/16	1	19.50	0	0.00	19.45	1	1,682	0.06%
2022/12/15	2	20.00	0	0.00	19.95	2	1,637	0.12%
2022/12/14	2	20.05	0	0.00	20.05	2	1,645	0.12%
2022/12/13	1.1	20.11	3.1	20.14	20.05	-2	1,679	-0.12%
2022/12/08	2	20.45	0	0.00	20.35	2	1,689	0.12%
2022/12/07	3	20.55	0	0.00	20.55	3	1,694	0.18%
2022/12/05	18	21.04	0	0.00	21.10	18	1,648	1.09%
2022/11/30	0	20.85	0	0.00	20.90	0	1,582	0.00%
2022/11/28	0	20.50	0	0.00	20.65	0	1,524	0.00%
2022/11/25	0	20.95	0	0.00	20.50	0	1,511	0.00%
2022/11/24	0	20.75	0	0.00	20.90	0	1,495	0.00%
2022/11/22	2	20.45	0	0.00	20.50	2	1,437	0.14%
2022/11/21	16	20.60	0	0.00	20.55	16	1,429	1.12%
2022/11/18	0	0.00	1	20.85	20.75	-1	1,419	-0.07%
2022/11/17	1	21.00	18	20.91	20.90	-17	1,406	-1.21%
2022/11/16	1	20.35	0	0.00	20.25	1	1,301	0.08%
2022/11/15	0	20.60	0	0.00	20.40	0	1,288	0.00%
2022/11/11	36	20.14	2	20.25	20.10	34	1,261	2.70%
2022/11/08	0	0.00	1	19.70	19.60	-1	1,306	-0.08%
2022/11/07	1	19.55	0	0.00	19.50	1	1,323	0.08%
2022/10/20	1	18.70	0	0.00	18.85	1	1,445	0.07%
2022/10/19	5	19.06	0	0.00	19.00	5	1,440	0.35%
2022/10/17	4	18.90	0	0.00	18.95	4	1,438	0.28%
2022/10/13	14	18.95	0	0.00	18.85	14	1,449	0.97%
2022/10/12	0	19.28	0	0.00	19.40	0	1,441	0.00%
2022/10/11	7	19.24	0	0.00	19.10	7	1,437	0.49%
2022/10/07	2.6	19.69	0	0.00	19.65	2.6	1,421	0.18%
2022/10/04	0	0.00	1	19.50	19.60	-1	1,438	-0.07%
2022/09/26	0	0.00	0.1	20.10	20.10	-0.1	1,419	-0.01%
2022/09/23	0	0.00	0.1	20.90	20.90	-0.1	1,418	-0.01%
2022/09/22	10	21.15	0	0.00	21.20	10	1,430	0.70%
2022/09/21	1	21.40	0	0.00	21.45	1	1,420	0.07%
2022/09/20	1	21.90	1	22.10	22.10	0	1,400	0.00%
2022/09/19	0	0.00	1	21.55	21.50	-1	1,365	-0.07%
2022/09/15	0	0.00	1	21.30	21.45	-1	1,340	-0.07%
2022/09/14	0	0.00	3.2	20.88	21.00	-3.2	1,314	-0.24%
2022/09/12	0	0.00	2.3	20.74	20.70	-2.3	1,354	-0.17%
2022/09/06	3	20.30	0	0.00	20.15	3	1,478	0.20%
2022/09/05	4	20.30	0	0.00	20.30	4	1,528	0.26%
2022/09/02	3	20.53	0	0.00	20.50	3	1,583	0.19%
2022/08/29	4	20.65	0	0.00	20.55	4	1,639	0.24%
2022/08/24	0	0.00	1	20.90	20.90	-1	1,654	-0.06%
2022/08/23	1	20.60	0	0.00	20.60	1	1,648	0.06%
2022/08/22	2	20.80	0	0.00	20.75	2	1,666	0.12%
2022/08/18	0	0.00	80	20.80	20.80	-80	1,673	-4.78%
2022/08/15	0	0.00	5	20.45	20.40	-5	1,657	-0.30%
2022/08/10	0	0.00	0	19.95	19.90	0	1,645	0.00%
2022/08/03	1	20.00	0	0.00	20.00	1	1,983	0.05%
2022/08/02	0	20.40	0	0.00	20.35	0	1,979	0.00%
2022/08/01	50	20.65	0	0.00	20.65	50	2,001	2.50%
2022/07/27	30	20.02	0	0.00	20.15	30	2,016	1.49%
2022/07/25	6	19.60	6	19.68	20.00	0	2,032	0.00%
2022/07/21	0	0.00	2	19.95	20.00	-2	2,090	-0.10%
2022/07/20	1	19.85	10	20.10	19.85	-9	2,098	-0.43%
2022/07/12	2	19.15	8	19.15	19.20	-6	2,230	-0.27%
2022/07/07	2	19.30	2	19.65	19.75	0	2,718	0.00%
2022/07/06	0	0.00	1	19.45	19.25	-1	2,725	-0.04%
2022/07/05	3	19.80	5	19.55	19.85	-2	2,761	-0.07%
2022/06/30	4	19.30	0	0.00	19.35	4	2,815	0.14%
2022/06/28	0.1	19.80	0	0.00	19.90	0.1	2,822	0.00%
2022/06/24	1	19.85	0	0.00	19.85	1	2,838	0.04%
2022/06/20	18	19.66	0	0.00	19.30	18	2,944	0.61%
2022/06/17	1	19.80	0	0.00	19.90	1	2,929	0.03%
2022/06/14	0.1	20.35	3	20.45	20.25	-2.9	3,042	-0.10%
2022/06/13	1	20.50	0	0.00	20.55	1	3,032	0.03%
2022/06/10	12	21.15	0	0.00	21.15	12	3,022	0.40%
2022/06/08	0	21.40	0	0.00	21.40	0	3,066	0.00%
2022/06/07	0	0.00	2	21.35	21.30	-2	3,112	-0.06%
2022/05/31	0	0.00	9	21.30	21.35	-9	3,286	-0.27%
2022/05/27	30	21.11	0	0.00	21.00	30	3,340	0.90%
2022/05/26	0	0.00	1	21.20	20.85	-1	3,523	-0.03%
2022/05/23	10	21.20	3	21.20	21.15	7	3,529	0.20%
2022/05/16	0.1	20.80	0	0.00	20.75	0.1	3,535	0.00%
2022/05/13	1	20.60	0	0.00	20.50	1	3,464	0.03%
2022/05/12	2	20.70	0	0.00	20.55	2	3,380	0.06%
2022/05/10	0	0.00	2	22.43	22.40	-2	3,242	-0.06%
2022/05/09	1	22.55	0	0.00	22.40	1	3,239	0.03%
2022/05/06	11	23.05	0	0.00	23.00	11	3,216	0.34%
2022/05/05	0	0.00	0	23.30	23.30	0	3,222	0.00%
2022/05/03	1	23.15	0	0.00	23.20	1	3,234	0.03%
2022/04/29	17	23.50	0	0.00	23.35	17	3,246	0.52%
2022/04/28	0	0.00	2	23.15	23.30	-2	3,261	-0.06%
2022/04/27	1	23.00	0	0.00	22.95	1	3,256	0.03%
2022/04/25	1	23.20	0	0.00	23.15	1	3,228	0.03%
2022/04/22	0	0.00	1.1	23.61	23.85	-1.1	3,213	-0.03%
2022/04/20	50	23.35	50	23.45	23.60	0	3,225	0.00%
2022/04/19	0	0.00	50	23.35	23.35	-50	3,225	-1.55%
2022/04/18	100	23.10	54	23.29	23.10	46	3,337	1.38%
2022/04/15	171	23.41	140	23.35	23.35	31	3,323	0.93%	大買/大賣/
2022/04/14	163	23.98	200	23.90	23.90	-37	3,280	-1.13%	大買/大賣/
2022/04/13	155	24.10	6	24.05	24.10	149	3,230	4.61%	大買/鉅額交易
2022/04/12	10	26.25	0	0.00	26.25	10	2,933	0.34%
2022/04/11	5	26.25	0	0.00	26.00	5	2,961	0.17%
2022/04/08	9	26.71	0	0.00	26.60	9	2,974	0.30%
2022/04/01	0	0.00	10	27.75	27.75	-10	3,115	-0.32%
2022/03/31	0	0.00	1	28.00	28.00	-1	3,179	-0.03%
2022/03/25	6	28.23	5	27.90	27.85	1	3,405	0.03%
2022/03/24	1	27.85	26	28.10	28.25	-25	3,569	-0.70%
2022/03/23	12	28.14	2	28.10	28.00	10	3,550	0.28%
2022/03/22	0	0.00	4	27.95	28.05	-4	3,544	-0.11%
2022/03/21	5	28.00	3	28.13	27.90	2	3,517	0.06%
2022/03/18	11	27.75	16	28.08	27.85	-5	3,532	-0.14%
2022/03/17	2	27.33	16	27.53	27.70	-14	3,494	-0.40%
2022/03/16	4	27.04	2	27.30	27.05	2	3,448	0.06%
2022/03/15	5.2	27.57	5	27.30	27.15	0.2	3,431	0.01%
2022/03/14	1	27.65	1	27.50	27.65	0	3,421	0.00%
2022/03/11	2	27.18	1	27.10	27.15	1	3,384	0.03%
2022/03/10	9	27.15	15	27.17	27.15	-6	3,385	-0.18%
2022/03/09	0	0.00	2	26.65	27.00	-2	3,369	-0.06%
2022/03/08	2	26.50	1	26.65	26.30	1	3,351	0.03%
2022/03/07	1	26.65	0	0.00	26.45	1	3,332	0.03%
2022/03/04	6	27.14	11	27.05	27.00	-5	3,322	-0.15%
2022/03/03	1	27.05	11	27.02	26.95	-10	3,327	-0.30%
2022/03/01	0	0.00	20	26.37	27.10	-20	3,312	-0.60%
2022/02/25	0	0.00	2	25.28	25.50	-2	3,145	-0.06%
2022/02/24	0	0.00	6	25.50	25.25	-6	3,158	-0.19%
2022/02/18	0	0.00	2	25.85	26.05	-2	3,397	-0.06%
2022/02/17	2	25.83	6	25.89	25.80	-4	3,636	-0.11%
2022/02/15	0	0.00	2	25.35	25.30	-2	4,378	-0.05%
2022/02/14	0	25.45	0	0.00	25.40	0	4,396	0.00%
2022/02/09	5	25.65	0	25.75	25.80	5	4,458	0.11%
2022/02/07	10	25.00	0	0.00	25.20	10	4,488	0.22%
2022/01/26	0	0.00	17	24.76	24.65	-17	4,542	-0.37%
2022/01/25	6	24.54	0	0.00	24.50	6	4,553	0.13%
2022/01/21	2	25.15	0	0.00	25.05	2	4,585	0.04%
2022/01/20	1	25.65	0	0.00	25.70	1	4,619	0.02%
2022/01/19	1	25.65	0	0.00	25.65	1	4,825	0.02%
2022/01/14	1	25.60	0	0.00	25.65	1	4,956	0.02%
2022/01/13	0	0.00	0.4	26.35	26.25	-0.4	4,913	-0.01%
2022/01/11	1	26.55	0	0.00	26.10	1	4,887	0.02%
2022/01/10	0	0.00	0.3	27.26	27.35	-0.3	4,752	-0.01%
2022/01/06	0	0.00	6	27.38	27.40	-6	4,712	-0.13%
2022/01/05	5	27.35	6	27.31	27.35	-1	4,695	-0.02%
2022/01/04	11	27.51	1	27.65	27.45	10	4,670	0.21%
2022/01/03	0	0.00	2	27.80	27.80	-2	4,644	-0.04%
2021/12/30	0	0.00	2	28.10	28.20	-2	4,595	-0.04%
2021/12/29	3	28.25	17	28.23	28.25	-14	4,561	-0.31%
2021/12/28	1	27.75	1	27.85	27.60	0	4,427	0.00%
2021/12/27	4	27.60	2	27.65	27.70	2	4,414	0.05%
2021/12/24	1	27.40	0.1	27.50	27.50	0.9	4,348	0.02%
2021/12/23	0	0.00	1	27.50	27.55	-1	4,297	-0.02%
2021/12/22	0	0.00	1	27.20	27.20	-1	4,240	-0.02%
2021/12/21	55	27.52	3	27.43	27.25	52	4,222	1.23%
2021/12/20	2	27.60	16	27.42	27.60	-14	4,084	-0.34%
2021/12/17	0	0.00	2	27.10	26.85	-2	3,884	-0.05%
2021/12/16	0	0.00	0.1	26.90	26.90	-0.1	3,852	0.00%
2021/12/15	0	0.00	1	26.90	26.85	-1	3,853	-0.03%
2021/12/14	1	26.75	0.1	26.80	26.65	0.9	3,844	0.02%
2021/12/13	80	27.33	74	27.10	27.15	6	3,803	0.16%
2021/12/09	1	26.50	0	0.00	26.25	1	3,716	0.03%
2021/12/08	0	0.00	1	26.25	26.50	-1	3,692	-0.03%
2021/12/03	1	25.55	2.3	25.91	25.60	-1.3	3,628	-0.04%
2021/12/02	1	25.40	0	0.00	25.40	1	3,611	0.03%
2021/12/01	1	25.70	0	0.00	25.70	1	3,609	0.03%
2021/11/29	3	25.77	0	0.00	25.70	3	3,555	0.08%
2021/11/26	8	26.34	0.3	26.25	26.30	7.7	3,520	0.22%
2021/11/24	2	26.73	0	0.00	26.75	2	3,507	0.06%
2021/11/22	0	0.00	2	26.88	26.75	-2	3,487	-0.06%
2021/11/19	2	26.65	1	26.90	26.60	1	3,453	0.03%
2021/11/18	3	26.35	0	0.00	26.35	3	3,426	0.09%
2021/11/17	1	26.40	0	0.00	26.45	1	3,379	0.03%
2021/11/16	28	27.18	43	27.12	26.80	-15	3,302	-0.45%
2021/11/15	7	28.70	4	29.26	28.45	3	3,102	0.10%
2021/11/12	0	0.00	10.3	27.00	27.00	-10.3	2,383	-0.43%
2021/11/10	1	24.50	0	0.00	24.55	1	2,470	0.04%
2021/11/09	6	24.56	0	0.00	24.65	6	2,650	0.23%
2021/11/08	30	24.75	2	24.80	24.90	28	2,628	1.07%
2021/11/03	0	0.00	1	24.55	24.55	-1	2,653	-0.04%
2021/11/02	13	24.43	0	24.42	24.10	13	2,644	0.49%
2021/11/01	2	24.00	0	0.00	24.15	2	2,584	0.08%
2021/10/29	1	23.95	0	0.00	24.00	1	2,579	0.04%
2021/10/28	5	24.30	0	0.00	24.30	5	2,545	0.20%
2021/10/26	8	24.60	3	25.02	24.55	5	2,506	0.20%
2021/10/25	4	23.45	6	24.73	25.00	-2	2,326	-0.09%
2021/10/19	0	0.00	7.3	23.25	23.30	-7.3	2,425	-0.30%
2021/10/13	1	22.50	2	22.55	22.55	-1	2,536	-0.04%
2021/10/12	1	22.80	0	0.00	22.80	1	2,560	0.04%
2021/10/07	0	0.00	1	23.10	23.05	-1	2,635	-0.04%
2021/10/06	2	22.65	0	0.00	22.50	2	2,671	0.07%
2021/10/04	0	0.00	1	22.60	22.55	-1	2,724	-0.04%
2021/10/01	3	23.08	0	0.00	22.95	3	2,764	0.11%
2021/09/30	3	23.40	0	0.00	23.55	3	2,814	0.11%
2021/09/29	2	23.28	0	0.00	23.25	2	2,932	0.07%
2021/09/28	3	23.65	0	0.00	23.60	3	2,976	0.10%
2021/09/27	0	0.00	2	23.88	23.80	-2	3,134	-0.06%
2021/09/24	0	0.00	0	23.80	23.30	0	3,253	0.00%
2021/09/22	2	23.08	10	23.00	23.05	-8	3,379	-0.24%
2021/09/17	0	0.00	1	23.85	23.60	-1	3,591	-0.03%
2021/09/16	6	24.04	0	0.00	24.00	6	3,778	0.16%
2021/09/15	5	23.90	0	0.00	23.75	5	3,821	0.13%
2021/09/14	0	0.00	2	23.90	23.85	-2	3,865	-0.05%
2021/09/13	0	0.00	2	23.78	23.75	-2	3,901	-0.05%
2021/09/10	0	0.00	0.7	23.35	23.40	-0.7	3,932	-0.02%
2021/09/07	0	0.00	1	23.30	23.60	-1	4,051	-0.02%
2021/09/06	2	23.25	0	0.00	23.25	2	4,053	0.05%
2021/09/03	20	23.33	5	23.45	23.50	15	4,054	0.37%
2021/08/30	3	23.20	1	23.25	23.25	2	4,112	0.05%
2021/08/27	0	0.00	13	23.12	23.40	-13	4,154	-0.31%
2021/08/25	1	22.70	0	0.00	22.80	1	4,340	0.02%
2021/08/23	2	22.78	0	0.00	22.85	2	4,947	0.04%
2021/08/19	24	22.85	0	0.00	22.45	24	4,956	0.48%
2021/08/18	8	22.85	0	0.00	23.30	8	4,944	0.16%
2021/08/17	26	22.70	0	0.00	22.65	26	4,959	0.52%
2021/08/16	7	22.69	0	0.00	22.75	7	4,960	0.14%
2021/08/13	12	23.77	10	24.06	23.70	2	4,889	0.04%
2021/08/12	1	25.30	0.5	25.25	25.20	0.5	4,742	0.01%
2021/08/11	4	25.46	0.1	25.30	25.30	3.9	4,796	0.08%
2021/08/10	5	26.05	1	26.20	26.10	4	4,822	0.08%
2021/08/09	0	0.00	5	26.60	26.40	-5	4,927	-0.10%
2021/08/05	2	26.70	0	0.00	26.70	2	5,202	0.04%
2021/08/02	0	0.00	3	26.62	26.75	-3	5,642	-0.05%
2021/07/29	1	26.75	0	0.00	27.00	1	5,834	0.02%
2021/07/28	1	26.55	0	0.00	26.40	1	5,891	0.02%
2021/07/27	5	27.10	1	26.80	26.75	4	6,039	0.07%
2021/07/26	0	0.00	3	27.02	27.15	-3	6,121	-0.05%
2021/07/23	1	27.15	5	27.11	27.25	-4	6,201	-0.06%
2021/07/22	5	26.20	0	0.00	26.10	5	6,194	0.08%
2021/07/20	5	26.34	0	0.00	26.15	5	6,343	0.08%
2021/07/15	0	0.00	5	27.10	27.15	-5	6,934	-0.07%
2021/07/13	20	26.55	56	26.31	26.40	-36	7,633	-0.47%
2021/07/12	1	26.65	0	0.00	26.55	1	7,685	0.01%
2021/07/09	1.1	26.71	0	0.00	26.75	1.1	7,888	0.01%
2021/07/08	5	27.10	0	0.00	27.00	5	7,973	0.06%
2021/07/07	0	0.00	5	27.70	27.15	-5	8,035	-0.06%
2021/07/06	10	27.70	21	27.61	27.90	-11	8,279	-0.13%
2021/07/05	0	0.00	5	27.35	27.30	-5	8,248	-0.06%
2021/07/02	3	27.45	39	27.60	27.40	-36	8,289	-0.43%
2021/07/01	5	27.70	2	27.20	27.20	3	8,232	0.04%
2021/06/30	2	26.98	7.1	26.84	26.85	-5.1	8,230	-0.06%
2021/06/29	4	26.80	0	0.00	26.75	4	8,224	0.05%
2021/06/28	11	27.24	12	27.26	27.35	-1	8,191	-0.01%
2021/06/25	47	26.75	40	26.55	26.60	7	8,008	0.09%
2021/06/24	1	25.80	0	0.00	25.90	1	7,837	0.01%
2021/06/23	5	25.15	2	25.38	25.80	3	7,820	0.04%
2021/06/22	0	0.00	1	25.15	24.95	-1	7,799	-0.01%
2021/06/21	0	0.00	2	24.80	24.55	-2	7,785	-0.03%
2021/06/18	1	25.40	0	0.00	25.40	1	7,781	0.01%
2021/06/16	6	25.83	6	26.04	25.50	0	7,879	0.00%
2021/06/11	9	25.58	13	25.63	25.55	-4	7,864	-0.05%
2021/06/10	0	0.00	13	25.55	25.65	-13	7,869	-0.17%
2021/06/09	4	25.93	1	25.50	25.50	3	7,875	0.04%
2021/06/07	0	0.00	1	25.70	25.70	-1	7,940	-0.01%
2021/06/04	14	26.39	11	26.70	26.30	3	7,903	0.04%
2021/06/03	0	0.00	4	26.60	26.60	-4	7,892	-0.05%
2021/06/02	8	26.29	8	26.41	26.65	0	7,854	0.00%
2021/06/01	94	27.03	9	26.79	26.25	85	7,845	1.08%
2021/05/31	0	0.00	2	25.93	27.20	-2	7,429	-0.03%
2021/05/28	4	24.95	0	0.00	24.90	4	7,279	0.05%
2021/05/26	0	0.00	2	24.65	24.80	-2	7,378	-0.03%
2021/05/25	1	24.60	1	24.50	24.60	0	7,398	0.00%
2021/05/24	5	24.40	6	24.18	24.30	-1	7,485	-0.01%
2021/05/20	1	23.75	0	0.00	23.75	1	7,710	0.01%
2021/05/19	2	24.28	5	23.60	24.20	-3	7,722	-0.04%
2021/05/18	12	23.22	3	23.53	23.50	9	7,790	0.12%
2021/05/17	0	0.00	30	22.50	22.45	-30	7,820	-0.38%
2021/05/14	0	0.00	0	23.75	23.85	0	7,719	0.00%
2021/05/13	4	23.80	10	24.03	23.95	-6	7,591	-0.08%
2021/05/12	6	26.82	11	25.40	25.40	-5	7,447	-0.07%
2021/05/11	24.1	28.79	11	29.31	28.20	13.1	7,199	0.18%
2021/05/10	0	0.00	21	29.56	29.65	-21	7,058	-0.30%
2021/05/07	23	28.53	13	29.23	29.20	10	7,022	0.14%
2021/05/06	2	30.20	0	0.00	29.25	2	6,948	0.03%
2021/05/05	5	28.63	27	29.11	28.85	-22	6,810	-0.32%
2021/05/04	6	28.40	17	28.29	28.45	-11	6,730	-0.16%
2021/05/03	5	30.06	11	29.85	29.40	-6	6,560	-0.09%
2021/04/29	2	30.43	15	30.44	30.35	-13	6,462	-0.20%
2021/04/28	12	30.58	1	30.90	30.55	11	6,347	0.17%
2021/04/27	16.3	30.54	1	30.40	30.35	15.3	6,304	0.24%
2021/04/26	1	31.05	2	31.20	30.90	-1	6,210	-0.02%
2021/04/23	4	30.66	39	30.73	31.00	-35	6,162	-0.57%
2021/04/22	24	31.36	13	31.67	30.85	11	6,064	0.18%
2021/04/21	9	31.30	4	31.61	31.60	5	5,742	0.09%
2021/04/20	42	31.50	16	31.49	31.30	26	5,590	0.47%
2021/04/19	3	30.08	12	30.05	30.50	-9	5,129	-0.18%
2021/04/16	0	0.00	1.2	28.99	29.00	-1.2	4,918	-0.03%
2021/04/15	5	29.15	33	28.93	29.00	-28	4,857	-0.58%
2021/04/14	14	27.92	0	0.00	27.95	14	4,665	0.30%
2021/04/13	33	28.40	22	28.35	27.90	11	4,745	0.23%
2021/04/12	11	28.37	28.8	28.44	28.60	-17.8	4,710	-0.38%
2021/04/09	5	27.36	8	27.45	27.40	-3	4,484	-0.07%
2021/04/08	5	27.80	17	27.93	27.80	-12	4,667	-0.26%
2021/04/07	3	27.43	34	27.49	27.55	-31	4,676	-0.66%
2021/04/06	2	26.95	21	26.95	27.15	-19	4,616	-0.41%
2021/04/01	0	0.00	1	26.45	26.50	-1	4,535	-0.02%
2021/03/31	12	26.44	1	26.45	26.45	11	4,523	0.24%
2021/03/30	0	26.06	2	26.15	26.25	-2	4,548	-0.04%
2021/03/29	5	26.10	0	0.00	26.15	5	4,560	0.11%
2021/03/26	5	25.85	0	0.00	25.85	5	4,652	0.11%
2021/03/25	0.1	25.80	7	25.50	25.50	-6.9	4,813	-0.14%
2021/03/24	0.2	25.80	22	25.85	25.85	-21.8	4,837	-0.45%
2021/03/23	4	26.16	8	26.00	26.20	-4	4,866	-0.08%
2021/03/22	29	25.63	5	26.20	26.20	24	4,855	0.49%
2021/03/19	9	25.48	6	25.42	25.60	3	4,806	0.06%
2021/03/18	16	25.83	1	25.85	25.85	15	4,804	0.31%
2021/03/17	11	25.81	8	25.80	25.90	3	4,877	0.06%
2021/03/16	2	26.20	2	26.15	26.10	0	4,887	0.00%
2021/03/15	11	26.07	0	26.17	26.10	11	4,923	0.22%
2021/03/12	10	26.24	2	26.10	26.20	8	4,963	0.16%
2021/03/11	2.3	26.63	1	26.50	26.45	1.3	5,104	0.03%
2021/03/08	1	26.70	5	26.35	26.45	-4	5,159	-0.08%
2021/03/05	10	26.43	2	26.75	26.40	8	5,187	0.15%
2021/03/03	0	0.00	12	26.25	26.30	-12	5,179	-0.23%
2021/03/02	1	26.10	0	0.00	26.00	1	5,244	0.02%
2021/02/25	12	26.30	0	0.00	26.35	12	5,335	0.22%
2021/02/24	6	26.28	5	26.51	26.10	1	5,359	0.02%
2021/02/23	5	26.95	32	26.64	27.15	-27	5,300	-0.51%
2021/02/22	0	0.00	2.3	25.85	25.70	-2.3	5,112	-0.04%
2021/02/19	1	25.60	5	25.55	25.50	-4	5,208	-0.08%
2021/02/18	3	25.58	4	25.56	25.50	-1	5,250	-0.02%
2021/02/17	6	24.80	2	24.65	24.85	4	5,232	0.08%
2021/02/05	0	0.00	1	24.20	23.85	-1	5,229	-0.02%
2021/02/04	0	0.00	0	23.75	23.80	0	5,700	0.00%
2021/02/03	0	0.00	9	23.91	23.80	-9	6,137	-0.15%
2021/02/02	9	23.55	1.4	23.71	23.65	7.6	6,169	0.12%
2021/02/01	1	23.25	1	23.65	23.50	0	6,162	0.00%
2021/01/22	2	22.85	1	23.15	22.95	1	6,122	0.02%
2021/01/21	1	22.50	4	23.00	22.55	-3	6,111	-0.05%
2021/01/20	3	22.97	0	0.00	22.75	3	6,077	0.05%
2021/01/15	2	23.50	0	0.00	23.50	2	5,988	0.03%
2021/01/14	1	24.05	2	24.30	24.05	-1	5,978	-0.02%
2021/01/13	0	0.00	3	24.37	24.30	-3	5,956	-0.05%
2021/01/12	2	24.40	0.2	24.20	24.30	1.8	5,919	0.03%
2021/01/11	0	0.00	0	24.00	24.00	0	5,845	0.00%
2021/01/08	3	23.82	13	23.81	23.75	-10	5,828	-0.17%
2021/01/07	10	23.98	3	24.05	24.20	7	5,804	0.12%
2021/01/06	19	24.20	3	23.95	23.75	16	5,766	0.28%
2021/01/05	11	24.86	3	24.85	24.90	8	5,570	0.14%
2021/01/04	2	25.48	9	25.70	25.50	-7	5,485	-0.13%
2020/12/31	13	25.79	9	25.97	25.90	4	5,408	0.07%
2020/12/30	5	25.22	13	25.12	25.40	-8	5,182	-0.15%
2020/12/29	2	24.75	1	24.55	24.80	1	5,092	0.02%
2020/12/28	4	24.73	4	24.68	25.00	0	5,049	0.00%
2020/12/25	0	0.00	5	25.05	24.80	-5	5,003	-0.10%
2020/12/24	0	0.00	2.4	24.82	24.85	-2.4	4,977	-0.05%
2020/12/23	5	23.95	12	24.19	24.15	-7	4,901	-0.14%
2020/12/22	8	24.28	0	0.00	23.90	8	4,867	0.16%
2020/12/21	11	24.42	2	24.98	25.15	9	4,813	0.19%
2020/12/18	0	0.00	2	24.35	24.50	-2	4,674	-0.04%
2020/12/17	4	24.34	1	24.50	24.20	3	4,656	0.06%
2020/12/16	0	0.00	1	24.15	24.20	-1	4,620	-0.02%
2020/12/14	0	0.00	2	24.08	24.15	-2	4,629	-0.04%
2020/12/11	1	23.55	3	23.67	23.65	-2	4,590	-0.04%
2020/12/10	2	24.30	2	24.25	24.05	0	4,510	0.00%
2020/12/09	2	24.00	0	0.00	24.10	2	4,488	0.04%
2020/12/08	3	24.15	0	0.00	24.25	3	4,516	0.07%
2020/12/07	2	24.65	3	24.65	24.35	-1	4,496	-0.02%
2020/12/04	14	23.53	6	23.56	23.55	8	4,339	0.18%
2020/12/03	0	0.00	3	23.52	23.50	-3	4,314	-0.07%
2020/12/02	1	23.25	5	23.45	23.35	-4	4,328	-0.09%
2020/12/01	2	22.85	3	23.05	23.40	-1	4,320	-0.02%
2020/11/30	5	23.44	2	23.40	23.20	3	4,324	0.07%
2020/11/27	5	22.95	10	23.00	23.15	-5	4,226	-0.12%
2020/11/26	1	23.15	3	23.10	23.15	-2	4,204	-0.05%
2020/11/25	6	22.68	2	22.95	22.75	4	4,216	0.09%
2020/11/24	0	0.00	1	21.90	21.85	-1	4,111	-0.02%
2020/11/23	0	0.00	1	22.30	22.20	-1	4,054	-0.02%
2020/11/20	2	21.85	60	21.78	22.15	-58	3,996	-1.45%
2020/11/19	1	21.70	0	0.00	21.70	1	3,912	0.03%
2020/11/18	3	21.68	22	22.11	21.80	-19	3,888	-0.49%
2020/11/17	1	22.05	2	22.40	22.40	-1	3,741	-0.03%
2020/11/16	1	21.90	0	0.00	21.90	1	3,678	0.03%
2020/11/13	3	21.83	0	0.00	22.00	3	3,583	0.08%
2020/11/12	25	22.41	15	22.75	22.20	10	3,502	0.29%
2020/11/11	2	21.90	20	22.03	22.35	-18	3,055	-0.59%
2020/11/02	0	0.00	17.8	19.51	19.50	-17.8	2,601	-0.68%
2020/10/26	6	20.20	1.2	20.19	20.10	4.8	2,643	0.18%
2020/10/23	0	0.00	1	20.00	20.00	-1	2,638	-0.04%
2020/10/22	1	19.35	0	0.00	19.50	1	2,660	0.04%
2020/10/21	5	19.65	0	0.00	19.75	5	2,679	0.19%
2020/10/20	0	0.00	5	19.60	19.55	-5	2,731	-0.18%
2020/10/19	0	0.00	8	19.62	19.70	-8	2,756	-0.29%
2020/10/16	2	19.45	0	0.00	19.35	2	2,757	0.07%
2020/10/13	1	19.90	1	19.85	19.90	0	2,814	0.00%
2020/10/12	0	0.00	2	20.00	20.05	-2	2,826	-0.07%
2020/10/08	10	20.38	0	0.00	20.25	10	2,839	0.35%
2020/10/07	0	0.00	2	20.60	20.50	-2	2,848	-0.07%
2020/09/28	1	19.35	1	19.35	19.25	0	2,913	0.00%
2020/09/25	10	18.90	0	0.00	19.15	10	2,955	0.34%
2020/09/24	0	0.00	13	19.03	19.00	-13	2,949	-0.44%
2020/09/23	15	19.80	0	0.00	19.75	15	2,898	0.52%
2020/09/18	7	20.68	0	0.00	20.75	7	2,835	0.25%
2020/09/14	11	20.26	0	0.00	20.25	11	2,849	0.39%
2020/09/11	1	21.00	12	20.58	20.60	-11	2,839	-0.39%
2020/09/10	3	20.63	0	0.00	20.75	3	2,802	0.11%
2020/09/08	1	20.90	0	0.00	20.75	1	2,772	0.04%
2020/09/07	2	21.10	1	20.95	20.90	1	2,849	0.04%
2020/09/04	34	20.49	6	20.40	20.50	28	2,833	0.99%
2020/09/03	0	0.00	17	20.81	20.75	-17	2,872	-0.59%
2020/09/01	4	20.45	0	0.00	20.35	4	2,989	0.13%
2020/08/31	3	20.75	13	20.77	20.60	-10	3,093	-0.32%
2020/08/28	2	20.40	6	20.25	20.45	-4	3,073	-0.13%
2020/08/25	10	20.10	0	0.00	20.10	10	3,226	0.31%
2020/08/24	10	20.15	0	0.00	19.95	10	3,251	0.31%
2020/08/21	0	0.00	1	19.70	20.10	-1	3,270	-0.03%
2020/08/20	0.4	19.50	0	0.00	19.35	0.4	3,301	0.01%
2020/08/19	0	0.00	11	20.35	20.20	-11	3,318	-0.33%
2020/08/18	6	19.95	3	20.05	20.15	3	3,334	0.09%
2020/08/17	0	0.00	11	20.11	20.25	-11	3,357	-0.33%
2020/08/14	1	19.65	0	0.00	19.70	1	3,370	0.03%
2020/08/12	2	19.35	0	0.00	19.35	2	3,411	0.06%
2020/08/11	2	19.60	1	19.60	19.45	1	3,430	0.03%
2020/08/10	3	19.25	4	19.15	19.20	-1	3,439	-0.03%
2020/08/07	1	19.10	0	0.00	19.20	1	3,488	0.03%
2020/08/04	0	0.00	0.1	19.10	19.15	-0.1	3,611	0.00%
2020/07/29	1	18.60	0	0.00	18.35	1	3,711	0.03%
2020/07/28	0	0.00	1	18.50	18.35	-1	3,745	-0.03%
2020/07/27	10	19.00	0	0.00	18.80	10	3,802	0.26%
2020/07/24	10	19.50	3	19.80	19.50	7	3,857	0.18%
2020/07/23	5	20.08	0	0.00	20.00	5	3,961	0.13%
2020/07/20	6	19.71	0	0.00	19.70	6	4,062	0.15%
2020/07/17	1	19.95	0	0.00	20.05	1	4,050	0.02%
2020/07/16	0	0.00	3	20.15	19.95	-3	4,119	-0.07%
2020/07/14	3	19.95	1	19.95	19.95	2	4,244	0.05%
2020/07/10	3	20.08	13	20.05	20.00	-10	4,372	-0.23%
2020/07/09	4	20.43	0	0.00	20.30	4	4,386	0.09%
2020/07/08	10	20.60	0	0.00	20.60	10	4,415	0.23%
2020/07/07	1	20.40	4	20.35	20.40	-3	4,432	-0.07%
2020/07/06	0	0.00	7	20.56	20.65	-7	4,528	-0.15%
2020/07/03	3	20.37	0	0.00	20.40	3	4,600	0.07%
2020/07/02	3	20.40	1	20.50	20.45	2	4,675	0.04%
2020/07/01	2	20.25	0	0.00	20.35	2	4,739	0.04%
2020/06/29	10	20.10	0	0.00	20.20	10	4,837	0.21%
2020/06/24	1	20.25	30	20.30	20.30	-29	4,965	-0.58%
2020/06/23	1	20.35	0	0.00	20.40	1	5,151	0.02%
2020/06/19	11	20.63	23	20.59	20.75	-12	5,313	-0.23%
2020/06/18	10	20.55	5	20.55	20.60	5	5,439	0.09%
2020/06/17	0	0.00	13	20.20	20.70	-13	5,517	-0.24%
2020/06/16	5	20.25	11	20.11	20.25	-6	5,556	-0.11%
2020/06/15	14	20.10	0	0.00	20.00	14	5,660	0.25%
2020/06/12	23	19.93	25	20.00	19.95	-2	5,675	-0.04%
2020/06/11	9	20.53	11	20.39	20.35	-2	5,656	-0.04%
2020/06/10	25	20.81	0	0.00	20.80	25	5,643	0.44%
2020/06/09	1	21.20	4	21.25	21.20	-3	5,684	-0.05%
2020/06/08	30	21.66	0	0.00	21.60	30	5,705	0.53%
2020/06/05	6	21.55	3	22.05	22.05	3	5,566	0.05%
2020/06/04	1	21.35	4	21.30	21.50	-3	5,495	-0.05%
2020/06/03	15	21.10	1	21.40	21.35	14	5,445	0.26%
2020/06/02	0	0.00	3	20.55	20.50	-3	5,285	-0.06%
2020/06/01	5	20.39	0	0.00	20.30	5	5,257	0.10%
2020/05/28	0	0.00	2	20.25	20.25	-2	5,235	-0.04%
2020/05/27	10	20.41	0	0.00	20.30	10	5,247	0.19%
2020/05/25	2	19.90	0	0.00	20.05	2	5,324	0.04%
2020/05/21	0	0.00	4	20.35	20.30	-4	5,294	-0.08%
2020/05/20	0	0.00	16	19.94	19.90	-16	5,335	-0.30%
2020/05/18	12	20.05	3	20.00	19.90	9	5,376	0.17%
2020/05/15	5	19.90	4	19.95	19.90	1	5,451	0.02%
2020/05/14	4	19.98	2	20.10	19.90	2	5,659	0.04%
2020/05/13	1	20.30	0	0.00	20.45	1	5,717	0.02%
2020/05/12	2	20.65	5	20.70	20.65	-3	6,075	-0.05%
2020/05/11	5	21.40	1	21.45	21.30	4	6,023	0.07%
2020/05/08	2	21.00	2	21.10	21.00	0	6,010	0.00%
2020/05/07	0	0.00	0	20.80	20.90	0	6,004	0.00%
2020/05/06	15	21.15	0	0.00	20.65	15	5,996	0.25%
2020/05/05	0	0.00	1	20.35	20.55	-1	5,946	-0.02%
2020/05/04	1	20.50	0	0.00	20.50	1	5,924	0.02%
2020/04/30	6	21.21	0	0.00	21.10	6	5,924	0.10%
2020/04/29	4	21.71	11	21.26	21.25	-7	5,843	-0.12%
2020/04/28	10	20.94	3	21.22	21.25	7	5,805	0.12%
2020/04/24	0.4	19.50	0	0.00	19.50	0.4	5,579	0.01%
2020/04/23	1	19.60	0	0.00	19.55	1	5,542	0.02%
2020/04/22	0	0.00	3	19.30	19.30	-3	5,515	-0.05%
2020/04/21	1	19.80	0	0.00	19.35	1	5,495	0.02%
2020/04/17	3	20.05	30	20.55	20.30	-27	5,343	-0.51%
2020/04/16	13	19.99	14	20.07	20.00	-1	5,251	-0.02%
2020/04/15	6	20.65	0	0.00	20.35	6	5,220	0.11%
2020/04/14	2	20.60	3	20.60	20.60	-1	5,183	-0.02%
2020/04/13	4	20.75	5	20.39	20.45	-1	5,146	-0.02%
2020/04/10	2	20.40	22.6	20.40	20.45	-20.6	5,104	-0.40%
2020/04/09	2	20.55	2	20.35	20.50	0	5,094	0.00%
2020/04/08	2	19.95	0	0.00	19.90	2	5,005	0.04%
2020/04/07	7.7	18.93	0	0.00	18.95	7.7	4,891	0.16%
2020/03/31	8	19.36	2	19.35	19.40	6	4,670	0.13%
2020/03/30	4	19.60	7.4	19.38	19.40	-3.4	4,595	-0.07%
2020/03/27	5	18.83	21	18.66	19.85	-16	4,463	-0.36%
2020/03/26	4	18.23	7	18.41	18.05	-3	4,280	-0.07%
2020/03/25	3	18.42	3	18.45	18.45	0	4,219	0.00%
2020/03/24	14.6	18.11	2	18.55	18.10	12.6	4,116	0.31%
2020/03/23	6	18.75	2	18.85	18.75	4	3,945	0.10%
2020/03/20	20	20.58	0	0.00	20.80	20	3,850	0.52%
2020/03/19	0	0.00	1	20.35	19.25	-1	3,772	-0.03%
2020/03/18	29	21.23	0	0.00	21.15	29	3,652	0.79%
2020/03/17	2	21.45	20	21.50	21.20	-18	3,617	-0.50%
2020/03/13	10	22.20	12	22.23	22.80	-2	3,501	-0.06%
2020/03/12	15	24.53	4	24.24	24.35	11	3,375	0.33%
2020/03/11	0	0.00	2	25.78	25.60	-2	3,294	-0.06%
2020/03/10	7	25.21	31	25.50	25.60	-24	3,275	-0.73%
2020/03/09	1	26.00	3	26.55	26.00	-2	3,213	-0.06%
2020/03/06	5	26.65	2	26.70	26.80	3	3,165	0.09%
2020/03/05	1	26.90	0	0.00	26.90	1	3,162	0.03%
2020/03/02	7	26.84	0	0.00	26.80	7	3,106	0.23%
2020/02/27	1.8	27.33	3	27.05	27.10	-1.3	3,075	-0.04%
2020/02/25	2	26.45	0	0.00	26.35	2	2,905	0.07%
2020/02/24	2	26.50	0	0.00	26.50	2	2,896	0.07%
2020/02/21	9	26.74	2	27.00	26.70	7	2,894	0.24%
2020/02/20	10.1	26.35	0	0.00	26.35	10.1	2,808	0.36%
2020/02/19	3	26.18	0	0.00	26.20	3	2,774	0.11%
2020/02/18	7	26.15	0	0.00	26.20	7	2,777	0.25%
2020/02/17	13	25.86	6	26.06	25.75	7	2,729	0.26%
2020/02/14	14	27.06	0.1	27.00	26.95	13.9	2,527	0.55%
2020/02/13	35.1	27.00	3	27.32	27.00	32.1	2,429	1.32%
2020/02/10	15	29.02	2	29.00	29.00	13	2,029	0.64%
2020/02/07	6	29.89	0	0.00	29.75	6	1,996	0.30%
2020/02/04	0	0.00	3	30.30	30.10	-3	1,954	-0.15%
2020/02/03	12	28.96	0	0.00	30.20	12	1,940	0.62%
2020/01/31	1	30.35	0	0.00	30.50	1	1,889	0.05%
2020/01/30	42	30.14	0	0.00	30.00	42	1,871	2.24%
2020/01/20	0	0.00	3	31.82	31.75	-3	1,797	-0.17%
2020/01/15	2	31.60	0	0.00	31.50	2	1,798	0.11%
2020/01/14	0	0.00	1	31.70	31.65	-1	1,813	-0.06%
2020/01/10	10	31.30	0	0.00	31.30	10	1,828	0.55%
2020/01/08	1	31.35	0	0.00	31.55	1	1,839	0.05%
2020/01/07	0	0.00	10	32.00	32.05	-10	1,859	-0.54%
2020/01/06	1	31.40	1	31.55	31.60	0	1,865	0.00%
2020/01/03	13	31.90	0	0.00	31.70	13	1,850	0.70%
2020/01/02	4	31.75	1	31.85	31.85	3	1,830	0.16%
2019/12/31	0	0.00	1	31.30	31.40	-1	1,802	-0.06%
2019/12/30	1	30.90	0	0.00	30.95	1	1,773	0.06%
2019/12/25	0	0.00	5	30.95	31.00	-5	1,793	-0.28%
2019/12/23	2	31.00	1	31.05	31.05	1	1,842	0.05%
2019/12/19	10	30.75	0	0.00	30.75	10	1,819	0.55%
2019/12/18	0	0.00	2	30.88	30.90	-2	1,805	-0.11%
2019/12/13	10	30.70	4	30.75	30.85	6	1,766	0.34%
2019/12/12	0	0.00	2	30.65	30.65	-2	1,764	-0.11%
2019/12/11	1	30.70	0	0.00	30.65	1	1,772	0.06%
2019/12/10	0	0.00	6	31.14	31.10	-6	1,777	-0.34%
2019/12/09	1	31.15	10	31.20	31.10	-9	1,778	-0.51%
2019/12/06	0	0.00	8	30.45	30.40	-8	1,760	-0.45%
2019/12/05	5	30.45	0	0.00	30.50	5	1,807	0.28%
2019/12/04	1	30.40	1	30.45	30.45	0	1,839	0.00%
2019/12/03	2	30.50	0	0.00	30.55	2	1,860	0.11%
2019/12/02	30	30.45	0	0.00	30.35	30	1,868	1.61%
2019/11/29	1	30.70	2	30.55	30.60	-1	1,875	-0.05%
2019/11/26	1	30.70	0.3	30.75	30.70	0.7	1,977	0.04%
2019/11/25	0	0.00	4.1	30.75	30.70	-4.1	2,127	-0.19%
2019/11/21	2	30.13	0	0.00	30.10	2	2,328	0.09%
2019/11/18	1	30.30	0	0.00	30.75	1	2,531	0.04%
2019/11/15	0.1	30.50	0	0.00	30.45	0.1	2,541	0.00%
2019/11/14	10	30.45	1	30.45	30.45	9	2,555	0.35%
2019/11/13	2	31.18	0	0.00	31.10	2	2,582	0.08%
2019/11/12	15.1	31.67	2	31.75	31.65	13.1	2,665	0.49%
2019/11/11	1	32.00	1	32.15	31.95	0	2,830	0.00%
2019/11/08	4	32.25	0	0.00	32.25	4	2,845	0.14%
2019/11/07	1	32.30	0	0.00	32.25	1	2,874	0.03%
2019/11/06	0	0.00	4	32.45	32.30	-4	2,899	-0.14%
2019/11/05	2	32.40	0	0.00	32.50	2	2,913	0.07%
2019/10/30	5	32.35	2	32.38	32.50	3	3,019	0.10%
2019/10/25	23	32.65	0	0.00	32.65	23	3,121	0.74%
2019/10/23	0.6	32.75	0	0.00	32.65	0.6	3,271	0.02%
2019/10/22	10	33.00	0	0.00	32.75	10	3,280	0.30%
2019/10/21	8	32.76	10	32.75	32.95	-2	3,274	-0.06%
2019/10/16	1	31.85	4	31.95	31.95	-3	3,402	-0.09%
2019/10/15	11.1	31.86	2	31.90	31.70	9.1	3,392	0.27%
2019/10/14	4	32.15	56.5	32.20	32.15	-52.5	3,346	-1.57%
2019/10/08	10	32.75	0	0.00	32.75	10	3,356	0.30%
2019/10/07	3	32.60	0	0.00	32.70	3	3,377	0.09%
2019/10/04	10	32.60	0	0.00	32.60	10	3,402	0.29%
2019/10/02	1	32.80	1.5	32.83	32.80	-0.5	3,458	-0.02%
2019/10/01	0	0.00	1	32.65	32.90	-1	3,487	-0.03%
2019/09/20	13	33.28	0	0.00	33.20	13	3,722	0.35%
2019/09/18	1	33.35	0	0.00	33.40	1	3,794	0.03%
2019/09/17	15	33.28	5	33.25	33.20	10	3,816	0.26%
2019/09/16	0	0.00	4	33.30	33.40	-4	3,872	-0.10%
2019/09/12	2	33.45	1	33.65	33.40	1	3,960	0.03%
2019/09/09	5	33.75	0	0.00	33.60	5	4,025	0.12%
2019/09/06	0	0.00	6	33.10	33.15	-6	4,019	-0.15%
2019/09/05	0	0.00	1	32.55	32.55	-1	4,054	-0.02%
2019/09/04	0	0.00	3	32.38	32.45	-3	4,067	-0.07%
2019/09/03	5	32.40	0	0.00	32.40	5	4,118	0.12%
2019/08/30	5	32.10	0	0.00	32.15	5	4,340	0.12%
2019/08/29	12	32.28	0	0.00	32.30	12	4,581	0.26%
2019/08/28	15.1	32.16	14	32.21	32.10	1.1	4,642	0.02%
2019/08/27	4	37.40	20	37.25	37.00	-16	4,509	-0.35%
2019/08/23	15	37.22	0	0.00	37.20	15	4,345	0.35%
2019/08/21	0	0.00	2	36.63	37.05	-2	4,326	-0.05%
2019/08/20	2	35.45	0	0.00	35.45	2	4,205	0.05%
2019/08/19	8	35.44	0	0.00	35.60	8	4,194	0.19%
2019/08/16	2	35.20	4	35.39	35.70	-2	4,194	-0.05%
2019/08/15	39	35.23	3	35.53	35.15	36	4,162	0.86%
2019/08/14	9.1	36.84	2	36.75	36.20	7.1	4,096	0.17%
2019/08/13	0	0.00	1	38.05	37.55	-1	3,994	-0.03%
2019/08/12	0	0.00	1	37.75	37.75	-1	4,007	-0.02%
2019/08/07	1	37.20	0	0.00	37.25	1	4,090	0.02%
2019/08/06	1	37.55	3	37.05	37.50	-2	4,234	-0.05%
2019/07/30	0	0.00	1	38.70	38.60	-1	4,232	-0.02%
2019/07/26	0	0.00	3	39.18	39.20	-3	4,219	-0.07%
2019/07/25	14	39.02	39	39.00	39.00	-25	4,182	-0.60%
2019/07/24	6	38.03	7	38.05	38.05	-1	4,131	-0.02%
2019/07/22	0	0.00	6	37.88	37.90	-6	4,159	-0.14%
2019/07/19	1	38.40	2	38.00	38.00	-1	4,214	-0.02%
2019/07/17	0	0.00	1	38.45	38.40	-1	4,101	-0.02%
2019/07/16	1	38.50	1	38.65	38.50	0	4,124	0.00%
2019/07/15	0	0.00	1	38.85	38.70	-1	4,130	-0.02%
2019/07/12	0	0.00	12	38.30	38.35	-12	4,156	-0.29%
2019/07/11	20	38.00	2	37.98	37.95	18	4,163	0.43%
2019/07/10	3	37.83	0	0.00	38.25	3	4,171	0.07%
2019/07/09	1	37.50	0	0.00	37.60	1	4,175	0.02%
2019/07/08	30	38.15	5	38.05	38.00	25	4,201	0.60%
2019/07/05	6	38.13	0	0.00	38.25	6	4,234	0.14%
2019/07/04	2	38.40	1	38.55	38.20	1	4,264	0.02%
2019/07/03	0	0.00	2	38.65	38.25	-2	4,305	-0.05%
2019/07/02	0	0.00	1	38.35	38.35	-1	4,336	-0.02%
2019/06/28	1	37.05	0	0.00	37.35	1	4,407	0.02%
2019/06/27	1	37.70	0	0.00	37.55	1	4,340	0.02%
2019/06/25	0	0.00	2	37.55	37.45	-2	4,427	-0.05%
2019/06/24	2	37.25	0	0.00	37.20	2	4,549	0.04%
2019/06/21	0	0.00	8	37.39	37.20	-8	4,633	-0.17%
2019/06/20	5	37.32	35.2	37.53	37.65	-30.2	4,715	-0.64%
2019/06/19	0	0.00	10	36.50	36.95	-10	4,674	-0.21%
2019/06/18	0	0.00	4	36.40	36.30	-4	4,682	-0.09%
2019/06/17	0	0.00	2	35.98	36.15	-2	4,766	-0.04%
2019/06/14	1	35.80	0	0.00	35.90	1	4,896	0.02%
2019/06/13	2	35.93	19	35.91	36.15	-17	4,956	-0.34%
2019/06/11	1	35.05	1	34.85	34.85	0	4,956	0.00%
2019/06/10	14	35.15	0	0.00	35.25	14	4,917	0.28%
2019/06/06	25	34.87	10	35.15	35.05	15	4,915	0.31%
2019/06/05	72	36.18	34	36.31	35.95	38	4,743	0.80%
2019/06/04	7	37.40	0	0.00	37.35	7	4,487	0.16%
2019/06/03	0	0.00	5	37.35	37.55	-5	4,429	-0.11%
2019/05/30	0	0.00	2	37.55	37.65	-2	4,442	-0.05%
2019/05/29	6	37.35	0	0.00	37.40	6	4,581	0.13%
2019/05/28	13.1	37.81	6	38.05	37.60	7.1	4,671	0.15%
2019/05/27	32	37.44	0	0.00	37.45	32	4,655	0.69%
2019/05/24	5	37.20	0	0.00	37.15	5	4,702	0.11%
2019/05/23	3	37.07	0	0.00	37.00	3	4,742	0.06%
2019/05/21	11	37.34	0	0.00	37.80	11	4,768	0.23%
2019/05/20	10	37.28	2	37.23	37.35	8	4,767	0.17%
2019/05/17	14	37.93	2	37.90	37.85	12	4,724	0.25%
2019/05/16	1	38.05	3	38.15	38.00	-2	4,760	-0.04%
2019/05/15	6	37.92	0	0.00	38.25	6	4,763	0.13%
2019/05/14	17	38.15	0	0.00	38.35	17	4,743	0.36%
2019/05/09	1.1	41.04	1	41.15	41.00	0.1	4,828	0.00%
2019/05/08	10	41.45	0	0.00	41.45	10	4,865	0.21%
2019/05/06	1	41.45	0	0.00	41.50	1	5,009	0.02%
2019/05/03	0	0.00	0.6	42.20	42.15	-0.6	5,016	-0.01%
2019/05/02	0	0.00	2	42.05	41.95	-2	5,077	-0.04%
2019/04/30	0	0.00	8	41.85	42.00	-8	5,143	-0.16%
2019/04/29	1	41.40	0	0.00	41.40	1	5,220	0.02%
2019/04/25	0	0.00	81	41.74	42.00	-81	5,724	-1.42%
2019/04/24	3	41.03	0	0.00	40.95	3	5,664	0.05%
2019/04/23	6	41.03	0	0.00	41.05	6	5,659	0.11%
2019/04/19	1	41.15	0	0.00	41.10	1	5,643	0.02%
2019/04/18	2	41.10	0	0.00	40.85	2	5,634	0.04%
2019/04/16	0	41.70	0	0.00	41.60	0	5,629	0.00%
2019/04/15	9	41.10	3	41.05	41.10	6	5,614	0.11%
2019/04/12	1	40.90	0	0.00	40.90	1	5,622	0.02%
2019/04/11	2	41.50	3	41.50	41.25	-1	5,562	-0.02%
2019/04/10	4	41.84	0	0.00	41.70	4	5,509	0.07%
2019/04/09	31	41.80	0	0.00	41.85	31	5,448	0.57%
2019/04/08	2	41.00	0	0.00	41.10	2	5,399	0.04%
2019/04/03	3	41.22	50	41.10	41.15	-47	5,327	-0.88%
2019/04/02	100	41.65	0	0.00	41.55	100	5,259	1.90%
2019/04/01	1	41.85	0	0.00	41.80	1	5,216	0.02%
2019/03/29	1	41.85	0	0.00	41.80	1	5,177	0.02%
2019/03/28	0	0.00	1	42.20	42.00	-1	5,149	-0.02%
2019/03/27	3	41.83	0	0.00	41.80	3	5,085	0.06%
2019/03/26	5	42.89	145	42.92	42.80	-140	4,930	-2.84%	大賣/鉅額交易
2019/03/25	4	42.83	0	0.00	43.20	4	4,864	0.08%
2019/03/22	12	42.72	0	0.00	42.70	12	4,771	0.25%
2019/03/21	1	43.00	0	0.00	43.00	1	4,752	0.02%
2019/03/20	3	42.50	1	43.30	43.15	2	4,710	0.04%
2019/03/19	3	43.02	0	0.00	42.55	3	4,594	0.07%
2019/03/18	12	43.35	0	0.00	43.30	12	4,471	0.27%
2019/03/12	0	0.00	10	44.75	44.60	-10	4,432	-0.23%
2019/03/11	0	44.15	0	0.00	44.20	0	4,467	0.00%
2019/03/08	1	44.15	0	0.00	44.15	1	4,558	0.02%
2019/03/07	3	44.68	0	0.00	44.50	3	4,601	0.07%
2019/03/04	10	45.20	7	45.19	45.30	3	4,714	0.06%
2019/02/27	1	44.20	3	44.28	44.65	-2	4,739	-0.04%
2019/02/26	0	43.60	6	43.63	43.60	-6	4,682	-0.13%
2019/02/25	3	43.50	0	0.00	43.35	3	4,701	0.06%
2019/02/21	0	0.00	1	43.85	44.00	-1	4,791	-0.02%
2019/02/20	1	43.70	0	0.00	43.80	1	4,860	0.02%
2019/02/19	1	44.25	2	44.55	44.30	-1	4,860	-0.02%
2019/02/18	1	44.05	1	44.25	43.95	0	4,975	0.00%
2019/02/15	21	43.26	4	43.43	43.55	17	4,950	0.34%
2019/02/14	22	44.19	1	44.45	44.10	21	4,891	0.43%
2019/02/13	51	44.35	1	44.45	44.40	50	4,869	1.03%
2019/02/12	52	44.65	0	0.00	44.65	52	4,810	1.08%
2019/02/11	0	0.00	1	44.55	44.10	-1	4,691	-0.02%
2019/01/30	0	0.00	51	43.03	43.00	-51	4,511	-1.13%
2019/01/28	0	0.00	5	42.80	42.95	-5	4,402	-0.11%
2019/01/24	0	43.10	0	0.00	43.20	0	4,321	0.00%
2019/01/23	0	0.00	2	43.15	43.15	-2	4,306	-0.05%
2019/01/22	1	43.15	5	43.20	43.15	-4	4,259	-0.09%
2019/01/21	2	43.18	2	43.18	42.90	0	4,184	0.00%
2019/01/18	7	42.67	5	42.75	42.85	2	4,099	0.05%
2019/01/17	1	41.70	12	41.58	41.60	-11	3,983	-0.28%
2019/01/10	0	0.00	1	40.10	40.05	-1	3,871	-0.03%
2019/01/09	0	0.00	1.3	39.96	39.95	-1.3	3,890	-0.03%
2019/01/08	1	39.20	1	39.45	39.30	0	3,855	0.00%
2019/01/04	0	0.00	2	37.80	37.75	-2	3,890	-0.05%
2018/12/27	50.2	39.40	2	39.40	39.30	48.2	4,161	1.16%
2018/12/26	3	39.30	1	39.20	38.80	2	4,212	0.05%
2018/12/24	1	39.75	5	40.20	40.05	-4	4,255	-0.09%
2018/12/22	0	0.00	0	39.60	39.60	0	4,231	0.00%
2018/12/20	0	0.00	1	39.25	39.05	-1	4,238	-0.02%
2018/12/18	1	39.10	0	0.00	39.05	1	4,304	0.02%
2018/12/14	1	39.25	0	0.00	39.40	1	4,321	0.02%
2018/12/11	0	0.00	1	39.50	39.20	-1	4,292	-0.02%
2018/12/10	1	39.00	1	39.05	39.00	0	4,324	0.00%
2018/12/07	1	39.60	1	39.85	39.85	0	4,348	0.00%
2018/12/06	2	39.53	2.2	39.72	39.30	-0.2	4,344	0.00%
2018/12/05	0	0.00	2	39.75	39.95	-2	4,327	-0.05%
2018/12/04	14	40.41	1	40.40	40.10	13	4,330	0.30%
2018/12/03	4	41.03	3	41.50	41.10	1	4,290	0.02%
2018/11/30	0	0.00	1	41.10	41.05	-1	4,223	-0.02%
2018/11/28	2.2	40.98	2	41.33	41.05	0.2	4,160	0.00%
2018/11/27	0	0.00	6	40.59	40.55	-6	4,125	-0.15%
2018/11/26	1	40.50	4	40.25	40.50	-3	4,104	-0.07%
2018/11/22	25	40.00	1	40.20	39.75	24	3,907	0.61%
2018/11/21	0	0.00	6	40.10	39.95	-6	3,906	-0.15%
2018/11/20	1	40.25	2	40.05	40.40	-1	3,968	-0.03%
2018/11/19	0	0.00	17	39.03	39.70	-17	3,946	-0.43%
2018/11/16	2	38.53	0	0.00	38.50	2	3,877	0.05%
2018/11/08	0	0.00	1	36.60	36.80	-1	3,732	-0.03%
2018/11/07	0	0.00	1	36.15	36.20	-1	3,740	-0.03%
2018/11/06	0	35.90	0	0.00	35.80	0	3,802	0.00%
2018/11/02	1	35.90	0	0.00	35.90	1	3,818	0.03%
2018/11/01	2	35.85	0	0.00	35.90	2	3,787	0.05%
2018/10/31	0	0.00	1	34.70	34.60	-1	3,811	-0.03%
2018/10/30	0	0.00	2	34.00	34.15	-2	3,787	-0.05%
2018/10/29	0	0.00	51	33.60	33.60	-51	3,792	-1.34%
2018/10/26	2	33.70	82	33.92	33.95	-80	3,834	-2.09%
2018/10/24	2	35.20	5	35.21	35.15	-3	3,716	-0.08%
2018/10/23	0	0.00	2	35.88	35.80	-2	3,722	-0.05%
2018/10/22	131	35.99	1	36.15	36.15	130	3,700	3.51%	大買/鉅額交易
2018/10/19	0	0.00	2	36.75	36.60	-2	3,662	-0.05%
2018/10/18	1	37.65	0	0.00	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	1	37.85	3	38.17	38.15	-2	3,531	-0.06%
2018/10/15	3	37.10	1	37.35	37.20	2	3,495	0.06%
2018/10/12	6	37.28	0	0.00	37.55	6	3,469	0.17%
2018/10/11	2	37.00	0	0.00	37.00	2	3,431	0.06%
2018/10/09	2	38.38	1	38.50	38.50	1	3,351	0.03%
2018/10/08	0	0.00	101	38.58	39.10	-101	3,282	-3.08%	大賣/鉅額交易
2018/10/05	0	0.00	92	38.26	38.30	-92	3,221	-2.86%
2018/10/03	52	39.00	0	0.00	38.70	52	3,071	1.69%
2018/10/01	0	0.00	1	39.40	39.45	-1	3,007	-0.03%
2018/09/28	141	39.14	0	0.00	39.40	141	3,004	4.69%	大買/鉅額交易
2018/09/27	3	39.85	0	0.00	39.50	3	2,959	0.10%
2018/09/25	0	0.00	150	39.90	39.70	-150	2,898	-5.18%	大賣/鉅額交易
2018/09/21	20	39.25	0	0.00	39.60	20	2,861	0.70%
2018/09/20	133	38.88	0	0.00	38.80	133	2,789	4.77%	大買/鉅額交易
2018/09/17	0	0.00	0	39.20	39.10	0	2,765	0.00%
2018/09/14	2	39.10	2	39.10	39.15	0	2,766	0.00%
2018/09/12	1	38.80	0	0.00	38.80	1	2,704	0.04%
2018/09/11	3	38.83	0	39.05	38.85	3	2,707	0.11%
2018/09/10	1	39.70	1	39.00	38.40	0	2,725	0.00%
2018/09/06	2	40.05	0	0.00	40.15	2	2,619	0.08%
2018/09/05	10.8	41.18	0	0.00	40.80	10.8	2,579	0.42%
2018/09/04	2	41.00	0	0.00	41.10	2	2,526	0.08%
2018/09/03	1	41.45	0	0.00	41.50	1	2,499	0.04%
2018/08/31	1	42.50	0	0.00	42.50	1	2,451	0.04%
2018/08/30	0	0.00	1	42.25	42.25	-1	2,391	-0.04%
2018/08/29	1	42.00	0	0.00	41.95	1	2,383	0.04%
2018/08/28	1	42.10	0	0.00	42.00	1	2,378	0.04%
2018/08/27	1	41.80	6	41.84	42.05	-5	2,321	-0.22%
2018/08/24	0	0.00	1	48.60	48.60	-1	2,226	-0.04%
2018/08/20	0.1	47.90	0	0.00	47.90	0.1	2,026	0.00%
2018/08/17	3	48.32	0	0.00	48.05	3	1,994	0.15%
2018/08/13	1	47.10	1	47.00	47.65	0	1,967	0.00%
2018/08/10	1	48.30	0	0.00	48.25	1	1,958	0.05%
2018/08/08	2	48.50	0	0.00	48.50	2	2,127	0.09%
2018/08/07	1	48.45	0	0.00	48.60	1	2,175	0.05%
2018/08/06	3	47.97	2	47.98	48.20	1	2,143	0.05%
2018/08/02	1	48.30	2	48.30	48.00	-1	2,201	-0.05%
2018/07/31	0	0.00	1	48.15	48.00	-1	2,134	-0.05%
2018/07/30	0	0.00	1	47.50	47.70	-1	2,108	-0.05%
2018/07/27	1	46.85	0	0.00	47.00	1	2,054	0.05%
2018/07/25	2	46.88	1	46.75	46.75	1	2,039	0.05%
2018/07/24	5	45.95	0	0.00	46.45	5	1,991	0.25%
2018/07/19	0	0.00	0.8	45.85	46.10	-0.8	2,009	-0.04%
2018/07/16	0	0.00	1	46.35	46.60	-1	2,043	-0.05%
2018/07/13	1	46.50	0	0.00	46.70	1	2,052	0.05%
2018/07/04	0	0.00	1	45.45	45.85	-1	2,164	-0.05%
2018/07/02	2	46.40	0	0.00	46.35	2	2,386	0.08%
2018/06/15	1	46.90	0	0.00	47.00	1	2,498	0.04%
2018/06/07	1	47.00	0	0.00	47.00	1	2,631	0.04%
2018/06/06	1	46.95	0	0.00	46.95	1	2,646	0.04%
2018/06/05	0	0.00	1	47.30	47.40	-1	2,629	-0.04%
2018/05/21	0	0.00	3	46.73	46.80	-3	2,801	-0.11%
2018/05/18	1	46.90	0	0.00	47.00	1	2,795	0.04%
2018/05/17	3	47.07	1	46.40	47.10	2	2,778	0.07%
2018/05/16	2	46.03	2	45.90	46.00	0	2,682	0.00%
2018/05/15	1	45.25	5	45.27	45.30	-4	2,661	-0.15%
2018/05/14	5	44.85	5	44.67	44.65	0	2,733	0.00%
2018/05/11	1	44.10	1	44.50	44.20	0	2,732	0.00%
2018/05/08	0	0.00	2	42.83	42.80	-2	2,754	-0.07%
2018/05/07	1	42.45	0	0.00	42.60	1	2,780	0.04%
2018/05/04	1	42.65	0	42.75	42.75	1	2,800	0.04%
2018/05/02	0	0.00	0	42.90	42.85	0	2,873	0.00%
2018/04/25	1	42.25	0	0.00	42.25	1	3,173	0.03%
2018/04/24	3	42.65	0	0.00	42.45	3	3,245	0.09%
2018/04/23	0	43.25	0	0.00	43.20	0	3,286	0.00%
2018/04/20	0	43.40	0	0.00	43.40	0	3,355	0.00%
2018/04/19	2	43.35	0	0.00	43.40	2	3,523	0.06%
2018/04/17	1	43.25	0	0.00	43.60	1	3,750	0.03%
2018/04/12	0	44.45	0	0.00	44.40	0	4,521	0.00%
2018/04/11	2	44.38	0	0.00	44.40	2	4,643	0.04%
2018/04/10	0	43.70	0	0.00	43.70	0	4,737	0.00%
2018/04/09	10	43.55	3	43.47	43.40	7	4,896	0.14%
2018/04/03	4	42.88	0	0.00	43.00	4	5,123	0.08%
2018/03/30	0	48.20	0	0.00	48.30	0	4,888	0.00%
2018/03/29	0	47.85	0	0.00	48.00	0	4,894	0.00%
2018/03/27	0	0.00	1	48.15	48.00	-1	4,975	-0.02%
2018/03/26	1	47.55	1	47.95	47.80	0	5,002	0.00%
2018/03/23	1	47.05	0	0.00	47.30	1	5,017	0.02%
2018/03/20	0	0.00	5	48.45	48.25	-5	5,063	-0.10%
2018/03/19	1	48.45	0	0.00	48.70	1	5,084	0.02%
2018/03/16	0	0.00	1	49.10	48.90	-1	5,060	-0.02%
2018/03/12	1	49.65	0	0.00	49.90	1	5,113	0.02%
2018/03/05	1	49.50	0	0.00	49.00	1	5,287	0.02%
2018/03/01	0	0.00	1	49.50	49.50	-1	5,431	-0.02%
2018/02/08	0	0.00	1	45.80	45.90	-1	6,402	-0.02%
2018/02/06	1	45.05	0	0.00	45.00	1	6,896	0.01%
2018/02/05	0	0.00	1	47.50	47.70	-1	6,899	-0.01%
2018/02/01	7	48.59	0	0.00	48.35	7	6,972	0.10%
2018/01/29	0	0.00	1	49.10	49.25	-1	7,000	-0.01%
2018/01/24	2	49.68	0	0.00	49.75	2	7,334	0.03%
2018/01/19	1	48.70	0	0.00	48.80	1	7,448	0.01%
2018/01/18	1	49.90	4	50.60	49.80	-3	7,338	-0.04%
2018/01/17	0	0.00	2	51.00	51.30	-2	7,320	-0.03%
2018/01/16	24	52.52	24	51.68	51.20	0	7,271	0.00%
2018/01/15	22	51.67	26.8	52.48	52.10	-4.8	7,246	-0.07%
2018/01/11	11	50.31	11	50.00	50.60	0	7,076	0.00%
2018/01/10	57	50.64	60	50.63	51.00	-3	6,986	-0.04%
2018/01/09	10	49.90	10	49.65	49.80	0	6,664	0.00%
2018/01/08	37	48.83	37	50.64	49.35	0	6,553	0.00%
2018/01/05	0	0.00	4.9	47.27	47.80	-4.9	6,289	-0.08%
2018/01/04	0	0.00	1	47.65	46.95	-1	6,194	-0.02%
2018/01/03	21	47.43	23	46.65	46.70	-2	6,255	-0.03%
2018/01/02	2	45.80	4.1	46.81	47.00	-2.1	6,158	-0.03%