國際中橡 (2104)-玉山-大里券商分點個股進出

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
17.50
漲跌
▲0.35
漲幅
+2.04%
成交量
1,387張
產業
上市橡膠類股
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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/04/17	1.1	17.21	0	0.00	17.15	1.1	1,552	0.07%
2024/04/12	11	17.23	0	0.00	17.55	11	1,533	0.72%
2024/04/10	100.2	17.61	0	0.00	17.60	100.2	1,509	6.64%
2024/04/08	1	17.15	0	0.00	17.15	1	1,478	0.07%
2024/04/03	0.2	17.15	0	0.00	17.15	0.2	1,468	0.01%
2024/04/01	0	0.00	16	17.20	17.30	-16	1,464	-1.09%
2024/03/29	20	17.20	1.1	17.20	17.25	18.9	1,466	1.29%
2024/03/28	33	17.45	0	0.00	17.30	33	1,451	2.27%
2024/03/27	0	0.00	0.1	17.30	17.35	-0.1	1,462	-0.01%
2024/03/26	22	17.25	0	0.00	17.10	22	1,451	1.52%
2024/03/20	0.1	16.80	0	0.00	16.85	0.1	1,439	0.01%
2024/03/19	0	17.25	0	0.00	17.10	0	1,407	0.00%
2024/03/15	3	17.47	0.8	17.55	17.35	2.2	1,353	0.16%
2024/03/14	1	17.70	1	17.70	17.60	0	1,327	0.00%
2024/03/12	0	17.63	2	17.60	17.60	-2	1,305	-0.15%
2024/03/11	0	17.60	0.1	17.55	17.60	-0.1	1,264	-0.01%
2024/03/08	1	17.55	2	17.60	17.60	-1	1,248	-0.08%
2024/03/07	1	17.70	0	0.00	17.75	1	1,234	0.08%
2024/03/06	0.2	17.60	0	0.00	17.60	0.2	1,194	0.02%
2024/03/05	1.2	17.88	1	17.85	17.85	0.2	1,143	0.02%
2024/03/04	0.1	17.95	0	0.00	17.95	0.1	1,125	0.01%
2024/03/01	1.1	18.10	0	0.00	18.15	1.1	1,104	0.10%
2024/02/29	0	18.20	0	0.00	18.20	0	1,096	0.00%
2024/02/27	1.1	18.15	0	0.00	18.20	1.1	1,080	0.10%
2024/02/21	1.1	18.44	0	0.00	18.40	1.1	1,054	0.10%
2024/02/19	1	18.65	0	0.00	18.70	1	1,050	0.10%
2024/02/16	0	18.40	0	0.00	18.40	0	1,065	0.00%
2024/02/02	0	0.00	2	18.60	18.45	-2	1,039	-0.19%
2024/02/01	0	18.70	0	18.70	18.70	0	1,030	0.00%
2024/01/30	0.2	18.40	0	0.00	18.25	0.2	989	0.02%
2024/01/25	0	18.39	0	0.00	18.25	0	975	0.00%
2024/01/24	0	0.00	6	18.40	18.35	-6	988	-0.61%
2024/01/22	1.1	18.19	0	0.00	18.20	1.1	970	0.11%
2024/01/19	0	0.00	12	18.20	18.25	-12	953	-1.26%
2024/01/17	0	0.00	0	18.50	18.30	0	944	0.00%
2024/01/16	0.1	18.60	0	0.00	18.60	0.1	915	0.01%
2024/01/11	0	19.10	0	0.00	19.00	0	920	0.00%
2023/12/29	0	19.45	0	0.00	19.50	0	967	0.00%
2023/12/28	0.1	19.50	2	19.45	19.50	-1.9	990	-0.20%
2023/12/26	0	19.40	0	0.00	19.40	0	1,029	0.00%
2023/12/22	0.2	19.55	0	0.00	19.30	0.2	1,050	0.01%
2023/12/15	6	19.60	0	0.00	19.65	6	1,091	0.55%
2023/12/13	0	19.50	0	0.00	19.40	0	1,100	0.00%
2023/12/12	1	19.45	0	0.00	19.45	1	1,108	0.09%
2023/12/07	0	19.80	0	0.00	19.75	0	1,103	0.00%
2023/12/06	0.2	19.90	0	0.00	19.80	0.2	1,106	0.01%
2023/11/29	0	19.90	0	0.00	19.90	0	1,115	0.00%
2023/11/27	0	0.00	0.1	19.95	19.85	-0.1	1,147	-0.01%
2023/11/24	0	20.05	0	0.00	19.90	0	1,152	0.00%
2023/11/21	0	19.90	0	0.00	19.90	0	1,157	0.00%
2023/11/16	0	0.00	2	19.75	19.80	-2	1,158	-0.17%
2023/11/10	0	19.35	0	0.00	19.30	0	1,213	0.00%
2023/11/09	0	19.50	0	0.00	19.35	0	1,241	0.00%
2023/11/07	0	19.50	0	0.00	19.45	0	1,312	0.00%
2023/11/02	0	19.25	0	0.00	19.35	0	1,405	0.00%
2023/11/01	0	19.15	0	0.00	19.15	0	1,451	0.00%
2023/10/31	0.1	19.06	0	0.00	19.10	0.1	1,496	0.01%
2023/10/25	0	19.60	0	0.00	19.55	0	1,896	0.00%
2023/10/24	0	19.50	0	0.00	19.55	0	1,912	0.00%
2023/10/19	0	0.00	5	19.40	19.25	-5	1,919	-0.26%
2023/10/13	0	19.90	0	0.00	19.90	0	1,971	0.00%
2023/10/12	0	19.95	0	0.00	20.05	0	1,984	0.00%
2023/10/11	0	19.95	0	0.00	19.80	0	1,999	0.00%
2023/10/06	0	19.85	0	0.00	19.75	0	2,026	0.00%
2023/10/05	0	19.95	0	0.00	19.75	0	2,042	0.00%
2023/10/04	0	19.75	0	0.00	19.75	0	2,061	0.00%
2023/10/03	0	20.05	0	0.00	19.90	0	2,061	0.00%
2023/10/02	2	20.10	0	0.00	20.05	2	2,061	0.10%
2023/09/28	0	20.25	0	0.00	20.15	0	2,114	0.00%
2023/09/27	0	20.20	6	20.15	20.25	-6	2,146	-0.28%
2023/09/26	0	20.30	0.2	20.20	20.15	-0.2	2,166	-0.01%
2023/09/25	0	20.10	0	0.00	20.35	0	2,211	0.00%
2023/09/22	0	20.10	0	0.00	20.10	0	2,244	0.00%
2023/09/21	0	20.15	0	0.00	20.15	0	2,308	0.00%
2023/09/20	0	20.55	0	0.00	20.35	0	2,417	0.00%
2023/09/19	0.1	20.44	0	0.00	20.50	0.1	2,477	0.00%
2023/09/18	0	20.05	0	0.00	20.05	0	2,544	0.00%
2023/09/15	0	20.25	0	0.00	20.05	0	2,622	0.00%
2023/09/14	0	20.30	0	0.00	20.25	0	2,882	0.00%
2023/09/13	0	20.30	0	0.00	20.25	0	3,638	0.00%
2023/09/12	0	19.90	2	20.00	20.00	-2	3,890	-0.05%
2023/09/11	0	20.00	0	0.00	19.90	0	3,919	0.00%
2023/09/08	0	20.05	0	0.00	20.05	0	3,956	0.00%
2023/09/07	0	20.20	0	0.00	20.00	0	3,978	0.00%
2023/09/06	0	20.15	6	20.15	20.10	-6	3,999	-0.15%
2023/09/05	0	20.40	0	0.00	20.25	0	4,021	0.00%
2023/09/04	1	20.50	0	0.00	20.50	1	4,035	0.02%
2023/09/01	0	20.30	6.8	20.30	20.25	-6.8	4,052	-0.17%
2023/08/30	0	0.00	7	20.02	20.10	-7	4,083	-0.17%
2023/08/29	0	0.00	31	19.91	19.90	-31	4,098	-0.76%
2023/08/28	0	0.00	15	19.72	19.75	-15	4,098	-0.37%
2023/08/23	0.1	19.80	0	0.00	19.70	0.1	4,183	0.00%
2023/08/21	5	19.60	0	0.00	19.75	5	4,234	0.12%
2023/08/17	21	19.43	0	0.00	19.40	21	4,275	0.49%
2023/08/16	1.2	19.41	0	0.00	19.45	1.2	4,339	0.03%
2023/08/15	1.1	19.60	0	0.00	19.60	1.1	4,329	0.02%
2023/08/14	2.2	19.64	0	0.00	19.60	2.2	4,307	0.05%
2023/08/09	10	20.90	10	20.80	20.70	0	4,239	0.00%
2023/08/08	0	21.10	0	21.00	20.90	0	4,260	0.00%
2023/08/07	0	21.05	20	21.05	21.15	-20	4,307	-0.46%
2023/08/04	0.2	21.37	7	21.54	21.30	-6.8	4,278	-0.16%
2023/08/02	0	21.05	7	21.47	21.40	-7	4,266	-0.16%
2023/08/01	10	20.85	2	21.00	20.95	8	4,211	0.19%
2023/07/31	3	20.92	1	20.70	20.80	2	4,215	0.05%
2023/07/28	16	20.75	1	20.75	20.65	15	4,152	0.36%
2023/07/26	0.1	19.90	3	20.08	20.00	-2.9	4,051	-0.07%
2023/07/19	0.2	20.21	0	0.00	20.05	0.2	4,035	0.01%
2023/07/13	0.1	20.20	0	0.00	20.25	0.1	4,034	0.00%
2023/07/12	0	0.00	1	20.60	20.55	-1	4,027	-0.02%
2023/07/06	1.5	20.80	0	0.00	20.75	1.5	4,060	0.04%
2023/07/04	2	21.25	0	0.00	21.30	2	3,975	0.05%
2023/07/03	10	21.53	2	21.62	21.45	8	3,973	0.20%
2023/06/30	2	21.45	0	0.00	21.50	2	3,943	0.05%
2023/06/29	0.2	21.30	16	21.24	21.30	-15.8	3,953	-0.40%
2023/06/28	3	22.00	20	21.85	21.60	-17	3,889	-0.44%
2023/06/27	4	21.63	6	21.87	21.70	-2	3,773	-0.05%
2023/06/26	5	22.46	0	0.00	22.10	5	3,712	0.13%
2023/06/21	0	0.00	10	22.00	21.90	-10	3,667	-0.27%
2023/06/20	18.4	22.07	20	21.97	21.85	-1.6	3,601	-0.04%
2023/06/19	38	23.19	18.6	23.06	22.95	19.4	3,350	0.58%
2023/06/16	3	21.28	9	22.40	22.40	-6	2,625	-0.23%
2023/06/14	0	0.00	0	20.30	20.40	0	2,381	0.00%
2023/06/13	0.1	20.20	0	0.00	20.25	0.1	2,385	0.00%
2023/06/09	0	0.00	3	20.50	20.50	-3	2,374	-0.13%
2023/06/08	0.1	20.55	0	0.00	20.50	0.1	2,379	0.00%
2023/06/02	0	0.00	2	20.35	20.35	-2	2,345	-0.09%
2023/05/26	2	20.10	0	0.00	20.15	2	2,317	0.09%
2023/05/25	0	20.45	0	0.00	20.40	0	2,287	0.00%
2023/05/24	0	0.00	3	20.45	20.55	-3	2,290	-0.13%
2023/05/18	0	0.00	1	20.00	20.05	-1	2,158	-0.05%
2023/05/17	0.5	20.00	2	20.05	20.05	-1.5	2,146	-0.07%
2023/05/16	2	19.95	0	0.00	19.95	2	2,123	0.09%
2023/05/15	3	19.72	2	19.80	19.80	1	2,103	0.05%
2023/05/10	1	20.30	0	0.00	20.30	1	2,009	0.05%
2023/05/09	1	20.50	0	0.00	20.35	1	2,005	0.05%
2023/05/08	10	20.70	3	20.70	20.70	7	1,966	0.36%
2023/05/04	0	0.00	1	20.25	20.20	-1	1,893	-0.05%
2023/05/03	0	0.00	1	20.10	20.35	-1	1,912	-0.05%
2023/05/02	0	20.15	1	20.15	20.15	-1	1,896	-0.05%
2023/04/26	0	0.00	0	20.00	20.05	0	1,872	0.00%
2023/04/25	0	0.00	1.2	20.11	19.80	-1.2	1,866	-0.06%
2023/04/24	1	19.90	0	0.00	19.95	1	1,845	0.05%
2023/04/20	1.2	19.89	25	20.00	19.85	-23.8	1,800	-1.32%
2023/04/19	0	0.00	20	20.05	19.95	-20	1,793	-1.12%
2023/04/18	0	0.00	0	20.15	20.15	0	1,761	0.00%
2023/04/17	2	20.15	0	0.00	20.15	2	1,743	0.11%
2023/04/13	2	20.00	0	0.00	20.00	2	1,712	0.12%
2023/04/11	0	0.00	1	19.80	19.90	-1	1,624	-0.06%
2023/03/31	1	19.75	0	0.00	19.75	1	1,576	0.06%
2023/03/30	0.1	19.80	1	19.85	19.80	-0.9	1,561	-0.06%
2023/03/29	0	20.18	0	0.00	20.15	0	1,501	0.00%
2023/03/28	0	20.20	0	0.00	20.10	0	1,500	0.00%
2023/03/27	1	20.30	1	20.35	20.25	0	1,494	0.00%
2023/03/24	0	0.00	1	20.25	20.35	-1	1,531	-0.07%
2023/03/22	0	20.10	0	0.00	20.05	0	1,511	0.00%
2023/03/21	1.2	19.95	0	0.00	19.95	1.2	1,554	0.08%
2023/03/20	0.2	19.75	0	0.00	19.80	0.2	1,534	0.01%
2023/03/16	12.1	19.59	0	0.00	19.60	12.1	1,527	0.79%
2023/03/13	2	19.90	0	0.00	20.00	2	1,545	0.13%
2023/03/10	6.2	20.03	0	0.00	20.05	6.2	1,535	0.40%
2023/03/08	2.3	20.75	6	20.71	20.75	-3.8	1,547	-0.24%
2023/03/03	0	0.00	2	20.75	20.75	-2	1,546	-0.13%
2023/03/01	0	20.76	0	0.00	20.60	0	1,573	0.00%
2023/02/24	8	20.94	0	0.00	20.80	8	1,575	0.51%
2023/02/23	0.3	21.00	0	0.00	21.00	0.3	1,566	0.02%
2023/02/22	0	0.00	1	20.65	20.85	-1	1,570	-0.06%
2023/02/20	1	21.00	10	21.00	20.95	-9	1,676	-0.54%
2023/02/14	0.3	20.25	0	0.00	20.35	0.3	1,743	0.02%
2023/02/10	0.1	20.21	1	20.25	20.30	-0.9	1,754	-0.05%
2023/02/08	0.2	20.60	0	0.00	20.50	0.2	1,746	0.01%
2023/02/07	0	20.65	0	0.00	20.70	0	1,726	0.00%
2023/02/06	1	20.70	0	20.60	20.70	1	1,712	0.06%
2023/01/30	0	19.80	0	0.00	19.75	0	1,578	0.00%
2023/01/17	0	19.83	0	0.00	19.70	0	1,563	0.00%
2023/01/16	0.1	19.90	0	0.00	19.80	0.1	1,560	0.01%
2023/01/13	1	19.85	0	0.00	19.90	1	1,573	0.06%
2023/01/03	0	0.00	0.4	19.40	19.40	-0.4	1,614	-0.03%
2022/12/27	1	19.60	0	0.00	19.60	1	1,612	0.06%
2022/12/20	10.1	19.15	0	0.00	19.15	10.1	1,670	0.60%
2022/12/09	0	0.00	1	20.75	20.75	-1	1,658	-0.06%
2022/12/06	0	0.00	1	20.90	20.70	-1	1,671	-0.06%
2022/12/05	1	21.15	0	0.00	21.10	1	1,648	0.06%
2022/12/01	0	0.00	1	21.25	21.00	-1	1,604	-0.06%
2022/11/30	1	20.95	2	21.15	20.90	-1	1,582	-0.06%
2022/11/25	0	0.00	0.2	20.65	20.50	-0.2	1,511	-0.01%
2022/11/24	2	20.85	3.7	20.74	20.90	-1.7	1,495	-0.11%
2022/11/23	0	0.00	0.2	20.55	20.60	-0.2	1,436	-0.01%
2022/11/18	0	0.00	90.1	20.72	20.75	-90.1	1,419	-6.35%
2022/11/17	90.1	20.75	0	0.00	20.90	90.1	1,406	6.41%
2022/11/16	1	20.30	1	20.25	20.25	0	1,301	0.00%
2022/11/15	1	20.40	2	20.40	20.40	-1	1,288	-0.08%
2022/11/14	0	0.00	16	20.95	20.60	-16	1,282	-1.25%
2022/11/11	0	0.00	1	20.15	20.10	-1	1,261	-0.08%
2022/11/10	0	0.00	1	20.00	20.05	-1	1,280	-0.08%
2022/11/09	1	19.90	1	19.90	19.90	0	1,292	0.00%
2022/11/02	0	0.00	10	19.25	19.10	-10	1,352	-0.74%
2022/10/25	0.2	18.50	0	0.00	18.50	0.2	1,443	0.01%
2022/10/21	0.3	18.60	0	0.00	18.50	0.3	1,467	0.02%
2022/10/20	1	18.80	0	0.00	18.85	1	1,445	0.07%
2022/10/13	2	19.00	7	18.89	18.85	-5	1,449	-0.34%
2022/10/12	11	19.11	0	0.00	19.40	11	1,441	0.76%
2022/10/05	0.2	19.80	0	19.85	19.65	0.2	1,434	0.01%
2022/10/04	0	19.60	266	19.59	19.60	-266	1,438	-18.49%	大賣/鉅額交易
2022/09/30	0	0.00	234	19.50	19.40	-234	1,433	-16.32%	大賣/鉅額交易
2022/09/29	1	19.85	0	0.00	19.85	1	1,408	0.07%
2022/09/28	11.6	19.97	0	0.00	19.55	11.6	1,418	0.82%
2022/09/26	0.1	20.05	1	20.10	20.10	-0.9	1,419	-0.07%
2022/09/22	0	0.00	6	21.20	21.20	-6	1,430	-0.42%
2022/09/21	0	0.00	22	21.45	21.45	-22	1,420	-1.55%
2022/09/20	1	21.85	0	0.00	22.10	1	1,400	0.07%
2022/09/16	7	21.51	3	21.55	21.50	4	1,355	0.30%
2022/09/15	2	21.60	0	0.00	21.45	2	1,340	0.15%
2022/09/14	0	0.00	2	20.90	21.00	-2	1,314	-0.15%
2022/09/13	2	20.60	0.1	20.85	20.80	1.9	1,309	0.15%
2022/09/12	0	0.00	3	20.75	20.70	-3	1,354	-0.22%
2022/09/07	1	20.10	0	0.00	20.05	1	1,445	0.07%
2022/09/06	3	20.15	0	0.00	20.15	3	1,478	0.20%
2022/09/02	0.1	20.65	0	0.00	20.50	0.1	1,583	0.01%
2022/08/31	0	21.00	0	0.00	20.85	0	1,637	0.00%
2022/08/29	6	20.64	10	20.55	20.55	-4	1,639	-0.24%
2022/08/26	0.1	21.15	0	0.00	21.00	0.1	1,634	0.01%
2022/08/25	0	0.00	3	20.95	21.00	-3	1,642	-0.18%
2022/08/24	0	0.00	17	21.02	20.90	-17	1,654	-1.03%
2022/08/23	0	0.00	14	20.60	20.60	-14	1,648	-0.85%
2022/08/22	0	0.00	3	20.75	20.75	-3	1,666	-0.18%
2022/08/19	13	20.82	0	0.00	20.95	13	1,672	0.78%
2022/08/18	5	20.80	0	0.00	20.80	5	1,673	0.30%
2022/08/17	15	20.88	1	20.75	21.05	14	1,686	0.83%
2022/08/16	10	20.45	0	0.00	20.50	10	1,655	0.60%
2022/08/15	20	20.45	14	20.40	20.40	6	1,657	0.36%
2022/08/12	1	20.45	0	0.00	20.45	1	1,643	0.06%
2022/08/10	2	19.85	0	0.00	19.90	2	1,645	0.12%
2022/08/05	5	20.00	0	0.00	20.05	5	1,850	0.27%
2022/08/04	40	19.91	0	19.90	19.95	40	1,937	2.06%
2022/08/03	0	20.20	24	20.12	20.00	-24	1,983	-1.21%
2022/08/01	22	20.64	0	0.00	20.65	22	2,001	1.10%
2022/07/29	0.2	20.05	0	0.00	20.40	0.2	2,011	0.01%
2022/07/27	0	0.00	0.2	20.10	20.15	-0.2	2,016	-0.01%
2022/07/22	0	0.00	50	19.90	19.95	-50	2,047	-2.44%
2022/07/21	0	0.00	1	19.95	20.00	-1	2,090	-0.05%
2022/07/20	0.1	20.10	0	0.00	19.85	0.1	2,098	0.00%
2022/07/15	0	0.00	1	19.65	19.60	-1	2,153	-0.05%
2022/07/14	0	0.00	1	19.75	19.75	-1	2,173	-0.05%
2022/07/12	0	0.00	30	19.17	19.20	-30	2,230	-1.35%
2022/07/11	1	19.60	1	19.70	19.60	0	2,317	0.00%
2022/07/06	2	19.45	9	19.45	19.25	-7	2,725	-0.26%
2022/06/28	0	0.00	3	19.85	19.90	-3	2,822	-0.11%
2022/06/23	3	19.50	0	0.00	19.50	3	2,859	0.10%
2022/06/22	3	19.73	0	0.00	19.50	3	2,890	0.10%
2022/06/21	0	19.65	0	0.00	19.85	0	2,935	0.00%
2022/06/20	0.1	19.35	0	0.00	19.30	0.1	2,944	0.00%
2022/06/17	0.1	20.00	0	0.00	19.90	0.1	2,929	0.00%
2022/06/16	1.1	20.07	0	0.00	20.05	1.1	2,933	0.04%
2022/06/15	1.1	20.30	0	0.00	20.30	1.1	3,023	0.04%
2022/06/14	30	20.40	0	0.00	20.25	30	3,042	0.99%
2022/06/13	1	20.55	0	0.00	20.55	1	3,032	0.03%
2022/06/10	0	0.00	20	21.23	21.15	-20	3,022	-0.66%
2022/06/09	1	21.35	0	0.00	21.35	1	3,057	0.03%
2022/06/06	1	21.25	0	0.00	21.30	1	3,153	0.03%
2022/05/25	0.3	20.94	0	0.00	20.95	0.3	3,538	0.01%
2022/05/24	1.1	20.87	0	0.00	20.80	1.1	3,535	0.03%
2022/05/23	2	21.27	0	0.00	21.15	2	3,529	0.06%
2022/05/20	1	21.15	0	0.00	21.15	1	3,531	0.03%
2022/05/18	0	0.00	2	21.45	21.55	-2	3,542	-0.06%
2022/05/16	2	20.68	0	0.00	20.75	2	3,535	0.06%
2022/05/13	0.1	20.57	0	0.00	20.50	0.1	3,464	0.00%
2022/05/12	65.2	20.74	5	20.85	20.55	60.2	3,380	1.78%
2022/05/11	0.1	21.90	50	21.98	21.70	-49.9	3,285	-1.52%
2022/05/10	0	0.00	24	22.43	22.40	-24	3,242	-0.74%
2022/05/09	0.1	22.55	30	22.55	22.40	-29.9	3,239	-0.92%
2022/04/29	2	23.35	1	23.45	23.35	1	3,246	0.03%
2022/04/21	5	23.85	0	0.00	23.60	5	3,232	0.15%
2022/04/20	1	23.60	0	0.00	23.60	1	3,225	0.03%
2022/04/19	2	23.43	0	0.00	23.35	2	3,225	0.06%
2022/04/18	3.1	23.10	0	0.00	23.10	3.1	3,337	0.09%
2022/04/15	35.4	23.47	0	0.00	23.35	35.4	3,323	1.07%
2022/04/14	24.3	23.94	10	23.90	23.90	14.3	3,280	0.44%
2022/04/13	44.1	24.13	1	24.05	24.10	43.1	3,230	1.33%
2022/04/12	25.1	26.14	1	26.20	26.25	24.1	2,933	0.82%
2022/04/11	1	26.50	0	0.00	26.00	1	2,961	0.03%
2022/04/08	1	26.55	0	0.00	26.60	1	2,974	0.03%
2022/04/06	0	0.00	5	27.71	27.75	-5	3,096	-0.16%
2022/03/31	0	0.00	2	27.85	28.00	-2	3,179	-0.06%
2022/03/30	2	27.60	2	27.70	27.75	0	3,226	0.00%
2022/03/29	20	27.70	0	0.00	27.75	20	3,266	0.61%
2022/03/25	1	27.85	0	0.00	27.85	1	3,405	0.03%
2022/03/24	9	28.22	1	28.00	28.25	8	3,569	0.22%
2022/03/23	2	27.95	0	0.00	28.00	2	3,550	0.06%
2022/03/22	0	0.00	0.1	28.05	28.05	-0.1	3,544	0.00%
2022/03/21	59	28.00	0	0.00	27.90	59	3,517	1.68%
2022/03/18	4	28.13	15	28.01	27.85	-11	3,532	-0.31%
2022/03/17	10	27.70	0	0.00	27.70	10	3,494	0.29%
2022/03/16	0	0.00	12	27.10	27.05	-12	3,448	-0.35%
2022/03/15	0	0.00	2	27.45	27.15	-2	3,431	-0.06%
2022/03/14	1	27.35	0	0.00	27.65	1	3,421	0.03%
2022/03/11	0	27.05	4	27.20	27.15	-4	3,384	-0.12%
2022/03/10	1	27.20	5.1	27.20	27.15	-4.1	3,385	-0.12%
2022/03/09	5	26.60	0	0.00	27.00	5	3,369	0.15%
2022/03/08	0	0.00	4	26.15	26.30	-4	3,351	-0.12%
2022/03/03	0	0.00	3	26.98	26.95	-3	3,327	-0.09%
2022/03/02	4	26.73	0	0.00	26.80	4	3,330	0.12%
2022/03/01	1	26.85	5	26.59	27.10	-4	3,312	-0.12%
2022/02/25	1	25.30	1	25.30	25.50	0	3,145	0.00%
2022/02/24	5	25.55	0	0.00	25.25	5	3,158	0.16%
2022/02/23	0	0.00	0.3	25.72	25.65	-0.3	3,180	-0.01%
2022/02/22	2	25.63	0	0.00	25.60	2	3,233	0.06%
2022/02/21	0.2	26.15	3	26.05	26.15	-2.8	3,285	-0.09%
2022/02/17	1	25.90	0	0.00	25.80	1	3,636	0.03%
2022/02/15	1	25.40	0	0.00	25.30	1	4,378	0.02%
2022/02/10	30	25.80	0	0.00	25.70	30	4,458	0.67%
2022/01/24	1	24.65	1	24.90	24.90	0	4,576	0.00%
2022/01/21	1	25.20	0	0.00	25.05	1	4,585	0.02%
2022/01/20	1	25.55	0	0.00	25.70	1	4,619	0.02%
2022/01/19	3.1	25.65	0	0.00	25.65	3.1	4,825	0.06%
2022/01/18	0	0.00	3	25.95	26.05	-3	4,974	-0.06%
2022/01/14	3.1	25.65	0	0.00	25.65	3.1	4,956	0.06%
2022/01/12	0.1	26.20	0	0.00	26.25	0.1	4,900	0.00%
2022/01/11	4.1	26.23	2	26.35	26.10	2.1	4,887	0.04%
2022/01/06	7	27.35	9	27.25	27.40	-2	4,712	-0.04%
2022/01/04	0.1	27.48	1	27.90	27.45	-0.9	4,670	-0.02%
2022/01/03	1	27.90	0	0.00	27.80	1	4,644	0.02%
2021/12/30	0	0.00	12	28.22	28.20	-12	4,595	-0.26%
2021/12/29	1	28.15	1	28.30	28.25	0	4,561	0.00%
2021/12/28	1	27.60	1	27.80	27.60	0	4,427	0.00%
2021/12/24	2	27.50	2	27.50	27.50	0	4,348	0.00%
2021/12/23	3	27.55	1	27.40	27.55	2	4,297	0.05%
2021/12/20	0	0.00	4	27.55	27.60	-4	4,084	-0.10%
2021/12/17	8	26.88	2	27.10	26.85	6	3,884	0.15%
2021/12/15	2	26.85	12	26.85	26.85	-10	3,853	-0.26%
2021/12/14	0	0.00	2	26.70	26.65	-2	3,844	-0.05%
2021/12/13	0	0.00	1	27.15	27.15	-1	3,803	-0.03%
2021/12/10	0	0.00	4	26.20	26.15	-4	3,697	-0.11%
2021/12/08	8	26.24	1	26.50	26.50	7	3,692	0.19%
2021/12/07	27	26.04	0	0.00	26.15	27	3,654	0.74%
2021/12/02	1	25.50	0	0.00	25.40	1	3,611	0.03%
2021/11/30	0	0.00	3	26.15	25.60	-3	3,594	-0.08%
2021/11/29	3	25.87	1	26.00	25.70	2	3,555	0.06%
2021/11/25	0	0.00	4	26.75	26.70	-4	3,501	-0.11%
2021/11/24	1	26.80	0	0.00	26.75	1	3,507	0.03%
2021/11/22	195	26.67	20	26.83	26.75	175	3,487	5.02%	大買/鉅額交易
2021/11/18	11	26.30	1	26.35	26.35	10	3,426	0.29%
2021/11/17	3.8	26.63	9	26.51	26.45	-5.3	3,379	-0.16%
2021/11/16	7	27.01	17	26.92	26.80	-10	3,302	-0.30%
2021/11/15	33	29.33	55	29.13	28.45	-22	3,102	-0.71%
2021/11/12	0	0.00	7	27.00	27.00	-7	2,383	-0.29%
2021/11/09	2	24.50	4	24.65	24.65	-2	2,650	-0.08%
2021/11/08	1	24.75	2	24.88	24.90	-1	2,628	-0.04%
2021/11/04	0	24.55	0	24.40	24.45	0	2,660	0.00%
2021/11/03	0	0.00	6	24.55	24.55	-6	2,653	-0.23%
2021/11/02	1	24.55	0	0.00	24.10	1	2,644	0.04%
2021/11/01	0	0.00	100.7	24.08	24.15	-100.7	2,584	-3.90%
2021/10/29	1	24.00	5	24.00	24.00	-4	2,579	-0.16%
2021/10/28	1	24.30	11	24.40	24.30	-10	2,545	-0.39%
2021/10/27	4	24.38	52	24.49	24.40	-48	2,544	-1.89%
2021/10/26	12	24.94	10	24.98	24.55	2	2,506	0.08%
2021/10/25	2	24.90	20	24.81	25.00	-18	2,326	-0.77%
2021/10/22	0	23.35	0	0.00	23.15	0	2,204	0.00%
2021/10/21	4	23.28	1	23.45	23.35	3	2,235	0.13%
2021/10/20	3.4	23.19	0	0.00	23.20	3.4	2,304	0.15%
2021/10/18	0	0.00	10	23.15	23.10	-10	2,456	-0.41%
2021/10/15	0	0.00	3	22.83	22.80	-3	2,484	-0.12%
2021/10/14	2	22.50	1	22.60	22.55	1	2,521	0.04%
2021/10/13	1	22.45	0	0.00	22.55	1	2,536	0.04%
2021/10/12	3	22.75	0	0.00	22.80	3	2,560	0.12%
2021/10/08	1	23.05	0	0.00	23.05	1	2,611	0.04%
2021/10/06	10	22.60	0	0.00	22.50	10	2,671	0.37%
2021/10/05	2	22.65	0	0.00	22.65	2	2,699	0.07%
2021/10/01	4	23.18	0	0.00	22.95	4	2,764	0.14%
2021/09/29	2	23.30	0	0.00	23.25	2	2,932	0.07%
2021/09/22	15	23.10	0	0.00	23.05	15	3,379	0.44%
2021/09/17	20	23.67	0	0.00	23.60	20	3,591	0.56%
2021/09/16	0	0.00	1	23.95	24.00	-1	3,778	-0.03%
2021/09/13	0	0.00	1	23.60	23.75	-1	3,901	-0.03%
2021/09/09	0	0.00	0.2	23.41	23.20	-0.2	3,960	-0.01%
2021/09/08	2	23.25	0	0.00	23.35	2	3,993	0.05%
2021/09/06	3	23.20	4	23.20	23.25	-1	4,053	-0.02%
2021/09/03	10	23.30	0	0.00	23.50	10	4,054	0.25%
2021/09/02	20	23.05	0	0.00	23.00	20	4,044	0.49%
2021/09/01	165	23.49	0	0.00	23.45	165	4,063	4.06%	大買/鉅額交易
2021/08/30	5.2	23.01	0	0.00	23.25	5.2	4,112	0.13%
2021/08/27	32	22.99	0	0.00	23.40	32	4,154	0.77%
2021/08/26	1	22.85	1	22.90	22.80	0	4,216	0.00%
2021/08/25	0	0.00	1	22.80	22.80	-1	4,340	-0.02%
2021/08/24	2	22.63	0	0.00	22.70	2	4,773	0.04%
2021/08/23	1	22.80	1	22.85	22.85	0	4,947	0.00%
2021/08/20	4	22.26	37	22.35	22.40	-33	4,957	-0.67%
2021/08/19	106	22.80	0	0.00	22.45	106	4,956	2.14%	大買/鉅額交易
2021/08/18	32	22.46	0	0.00	23.30	32	4,944	0.65%
2021/08/16	20	23.16	13	22.80	22.75	7	4,960	0.14%
2021/08/13	25	23.68	0	0.00	23.70	25	4,889	0.51%
2021/08/11	2	25.33	0	0.00	25.30	2	4,796	0.04%
2021/08/06	0	0.00	2	26.70	26.60	-2	5,046	-0.04%
2021/07/30	1	26.70	8	26.80	26.80	-7	5,714	-0.12%
2021/07/29	0	0.00	2	26.85	27.00	-2	5,834	-0.03%
2021/07/28	2	26.40	0	0.00	26.40	2	5,891	0.03%
2021/07/27	1	26.80	201	27.00	26.75	-200	6,039	-3.31%	大賣/鉅額交易
2021/07/26	1	27.15	5	27.00	27.15	-4	6,121	-0.07%
2021/07/23	1	26.65	22	26.85	27.25	-21	6,201	-0.34%
2021/07/22	1	26.15	15	26.51	26.10	-14	6,194	-0.23%
2021/07/21	8	25.89	41.1	26.25	25.65	-33.1	6,281	-0.53%
2021/07/20	3.1	26.25	0	0.00	26.15	3.1	6,343	0.05%
2021/07/19	7	26.70	0	0.00	26.70	7	6,465	0.11%
2021/07/16	1	26.95	10	27.25	26.90	-9	6,793	-0.13%
2021/07/15	0	0.00	29	27.13	27.15	-29	6,934	-0.42%
2021/07/14	3	26.35	0	0.00	26.30	3	7,418	0.04%
2021/07/13	3	26.60	1	26.65	26.40	2	7,633	0.03%
2021/07/12	24	26.61	4	26.54	26.55	20	7,685	0.26%
2021/07/09	11	26.83	3	26.82	26.75	8	7,888	0.10%
2021/07/08	4	26.85	0	0.00	27.00	4	7,973	0.05%
2021/07/07	5	27.31	0	0.00	27.15	5	8,035	0.06%
2021/07/06	5	27.85	5	27.65	27.90	0	8,279	0.00%
2021/07/05	8	27.35	15	27.30	27.30	-7	8,248	-0.08%
2021/07/02	11	27.74	0	0.00	27.40	11	8,289	0.13%
2021/07/01	22	27.28	2	27.63	27.20	20	8,232	0.24%
2021/06/30	6	26.84	2	26.95	26.85	4	8,230	0.05%
2021/06/29	36	26.77	26	26.87	26.75	10	8,224	0.12%
2021/06/28	10	27.10	15	27.25	27.35	-5	8,191	-0.06%
2021/06/25	9	26.49	4	26.63	26.60	5	8,008	0.06%
2021/06/24	0	0.00	11	26.00	25.90	-11	7,837	-0.14%
2021/06/23	10	25.05	2	25.55	25.80	8	7,820	0.10%
2021/06/22	0	0.00	1	25.15	24.95	-1	7,799	-0.01%
2021/06/21	6	24.79	2	24.70	24.55	4	7,785	0.05%
2021/06/18	0	0.00	6.4	25.42	25.40	-6.4	7,781	-0.08%
2021/06/17	1	25.40	0	0.00	25.55	1	7,861	0.01%
2021/06/16	15	26.00	2	25.55	25.50	13	7,879	0.16%
2021/06/15	0	0.00	0	25.60	25.40	0	7,827	0.00%
2021/06/09	6	25.68	1	25.50	25.50	5	7,875	0.06%
2021/06/08	0	0.00	4	25.90	25.95	-4	7,898	-0.05%
2021/06/07	5	25.67	4	25.73	25.70	1	7,940	0.01%
2021/06/04	3	26.43	2	26.85	26.30	1	7,903	0.01%
2021/06/03	12	26.55	4	26.63	26.60	8	7,892	0.10%
2021/06/02	5	26.43	13	26.49	26.65	-8	7,854	-0.10%
2021/06/01	8	26.96	5	26.25	26.25	3	7,845	0.04%
2021/05/28	5	24.80	2.1	24.93	24.90	2.9	7,279	0.04%
2021/05/27	4	24.75	25	24.51	24.45	-21	7,308	-0.29%
2021/05/26	0	0.00	5	24.40	24.80	-5	7,378	-0.07%
2021/05/25	5	24.55	0	0.00	24.60	5	7,398	0.07%
2021/05/24	2	24.33	10	24.40	24.30	-8	7,485	-0.11%
2021/05/21	2	24.10	0	0.00	24.30	2	7,672	0.03%
2021/05/20	0	0.00	12.1	24.08	23.75	-12.1	7,710	-0.16%
2021/05/19	17	24.03	4	24.05	24.20	13	7,722	0.17%
2021/05/18	10	23.20	0	0.00	23.50	10	7,790	0.13%
2021/05/17	31.1	22.88	0	0.00	22.45	31.1	7,820	0.40%
2021/05/14	12.9	24.16	34.2	23.54	23.85	-21.3	7,719	-0.28%
2021/05/13	3	23.80	5	24.12	23.95	-2	7,591	-0.03%
2021/05/12	1	26.05	2	25.45	25.40	-1	7,447	-0.01%
2021/05/11	3	29.67	16	28.11	28.20	-13	7,199	-0.18%
2021/05/10	0	0.00	10	29.68	29.65	-10	7,058	-0.14%
2021/05/07	1	29.20	5	28.95	29.20	-4	7,022	-0.06%
2021/05/06	5	29.95	3	30.05	29.25	2	6,948	0.03%
2021/05/05	0	0.00	7.1	28.97	28.85	-7.1	6,810	-0.10%
2021/05/04	36	28.88	46	28.76	28.45	-10	6,730	-0.15%
2021/05/03	1	29.66	6	29.48	29.40	-5	6,560	-0.08%
2021/04/29	16	30.35	20	30.36	30.35	-4	6,462	-0.06%
2021/04/28	9	30.69	2	30.78	30.55	7	6,347	0.11%
2021/04/27	1	30.40	19	30.39	30.35	-18	6,304	-0.29%
2021/04/26	18	31.14	5	31.05	30.90	13	6,210	0.21%
2021/04/23	14	30.73	7	30.94	31.00	7	6,162	0.11%
2021/04/22	51	31.61	17	31.30	30.85	34	6,064	0.56%
2021/04/21	21	31.56	120	31.19	31.60	-99	5,742	-1.72%	大賣/
2021/04/20	40	31.55	21.1	32.12	31.30	18.9	5,590	0.34%
2021/04/19	8	30.38	25.4	30.07	30.50	-17.4	5,129	-0.34%
2021/04/16	133.1	29.13	8	29.02	29.00	125.1	4,918	2.54%	大買/鉅額交易
2021/04/15	20	29.14	9	29.00	29.00	11	4,857	0.23%
2021/04/14	11	27.57	15	27.92	27.95	-4	4,665	-0.09%
2021/04/13	10	28.37	12	28.58	27.90	-2	4,745	-0.04%
2021/04/12	3	28.52	4	28.55	28.60	-1	4,710	-0.02%
2021/04/09	5	27.30	4	27.40	27.40	1	4,484	0.02%
2021/04/08	4	27.90	4	27.80	27.80	0	4,667	0.00%
2021/04/07	15	27.25	18	27.33	27.55	-3	4,676	-0.06%
2021/04/06	10	26.70	0.1	27.10	27.15	9.9	4,616	0.21%
2021/04/01	1	26.45	3.2	26.44	26.50	-2.2	4,535	-0.05%
2021/03/31	1	26.35	6	26.48	26.45	-5	4,523	-0.11%
2021/03/30	0	26.05	2	26.15	26.25	-2	4,548	-0.04%
2021/03/29	0	26.05	0	0.00	26.15	0	4,560	0.00%
2021/03/26	0	0.00	6	25.65	25.85	-6	4,652	-0.13%
2021/03/25	1	25.50	0	0.00	25.50	1	4,813	0.02%
2021/03/24	1.1	25.99	0	0.00	25.85	1.1	4,837	0.02%
2021/03/23	2	26.28	1	26.40	26.20	1	4,866	0.02%
2021/03/22	2	25.05	0	0.00	26.20	2	4,855	0.04%
2021/03/19	4	25.51	1	25.60	25.60	3	4,806	0.06%
2021/03/17	1.5	25.92	0	0.00	25.90	1.5	4,877	0.03%
2021/03/16	0	26.10	3	26.20	26.10	-3	4,887	-0.06%
2021/03/12	0	0.00	2.6	26.18	26.20	-2.6	4,963	-0.05%
2021/03/11	4	26.60	0	0.00	26.45	4	5,104	0.08%
2021/03/10	1	26.75	0	0.00	26.85	1	5,109	0.02%
2021/03/09	4.2	26.48	1	26.70	26.85	3.2	5,157	0.06%
2021/03/08	0.3	26.45	0	0.00	26.45	0.3	5,159	0.01%
2021/03/05	20	26.60	3	26.77	26.40	17	5,187	0.33%
2021/03/04	0	0.00	51	26.39	26.25	-51	5,162	-0.99%
2021/03/02	3	26.40	1	26.15	26.00	2	5,244	0.04%
2021/02/26	5	25.95	13	26.11	26.40	-8	5,353	-0.15%
2021/02/25	1	26.35	1	26.30	26.35	0	5,335	0.00%
2021/02/24	57	26.88	20	26.37	26.10	37	5,359	0.69%
2021/02/23	22	26.67	23	26.88	27.15	-1	5,300	-0.02%
2021/02/22	6	25.77	3	25.85	25.70	3	5,112	0.06%
2021/02/19	2	25.60	1	25.90	25.50	1	5,208	0.02%
2021/02/18	2	25.40	2.4	25.31	25.50	-0.4	5,250	-0.01%
2021/02/17	2	24.80	8.3	24.75	24.85	-6.3	5,232	-0.12%
2021/02/05	2	24.03	0.2	24.10	23.85	1.8	5,229	0.03%
2021/02/04	0	0.00	1	23.85	23.80	-1	5,700	-0.02%
2021/02/03	0	0.00	7.1	23.93	23.80	-7.1	6,137	-0.12%
2021/02/02	96	23.69	0.1	23.55	23.65	95.9	6,169	1.55%
2021/02/01	24	23.65	0	0.00	23.50	24	6,162	0.39%
2021/01/28	0	0.00	1	23.80	23.65	-1	6,129	-0.02%
2021/01/27	0	0.00	1	23.45	23.45	-1	6,114	-0.02%
2021/01/25	0	0.00	46	23.20	23.45	-46	6,134	-0.75%
2021/01/22	0	0.00	6	22.81	22.95	-6	6,122	-0.10%
2021/01/21	0	0.00	1.1	22.99	22.55	-1.1	6,111	-0.02%
2021/01/20	0.4	23.00	0	0.00	22.75	0.4	6,077	0.01%
2021/01/19	2	23.50	11	23.89	23.70	-9	6,022	-0.15%
2021/01/18	0	0.00	2	23.05	23.30	-2	6,016	-0.03%
2021/01/15	0.1	23.45	4	23.59	23.50	-3.9	5,988	-0.07%
2021/01/14	0	0.00	5	24.07	24.05	-5	5,978	-0.08%
2021/01/13	51	24.47	1.8	24.26	24.30	49.2	5,956	0.83%
2021/01/12	5	24.16	0	0.00	24.30	5	5,919	0.08%
2021/01/11	30	24.05	0	0.00	24.00	30	5,845	0.51%
2021/01/08	11	23.77	0	0.00	23.75	11	5,828	0.19%
2021/01/06	13	24.45	12	24.39	23.75	1	5,766	0.02%
2021/01/05	3	25.17	16	24.91	24.90	-13	5,570	-0.23%
2021/01/04	22	25.70	10	25.45	25.50	12	5,485	0.22%
2020/12/31	57	26.18	48	25.59	25.90	9	5,408	0.17%
2020/12/30	5	25.30	2	24.98	25.40	3	5,182	0.06%
2020/12/29	6	24.72	3	24.78	24.80	3	5,092	0.06%
2020/12/28	3	24.67	3	24.73	25.00	0	5,049	0.00%
2020/12/25	4	24.78	0	0.00	24.80	4	5,003	0.08%
2020/12/24	0	0.00	20	24.80	24.85	-20	4,977	-0.40%
2020/12/22	3	24.52	0	0.00	23.90	3	4,867	0.06%
2020/12/21	6	24.92	7	25.17	25.15	-1	4,813	-0.02%
2020/12/18	0	0.00	2	24.30	24.50	-2	4,674	-0.04%
2020/12/17	10	24.15	1	24.60	24.20	9	4,656	0.19%
2020/12/15	0	0.00	1	24.25	23.85	-1	4,658	-0.02%
2020/12/10	1	24.25	0	0.00	24.05	1	4,510	0.02%
2020/12/08	1	24.30	3	24.02	24.25	-2	4,516	-0.04%
2020/12/07	22	24.60	5	24.24	24.35	17	4,496	0.38%
2020/12/04	3	23.47	1	23.60	23.55	2	4,339	0.05%
2020/12/03	20	23.58	10	23.60	23.50	10	4,314	0.23%
2020/12/02	1	23.25	5	23.25	23.35	-4	4,328	-0.09%
2020/12/01	0	0.00	2	22.98	23.40	-2	4,320	-0.05%
2020/11/30	5	23.39	10	23.52	23.20	-5	4,324	-0.12%
2020/11/26	7	23.06	30	23.02	23.15	-23	4,204	-0.55%
2020/11/25	12	22.77	9	22.77	22.75	3	4,216	0.07%
2020/11/23	5	22.30	0	0.00	22.20	5	4,054	0.12%
2020/11/20	15	22.07	16	21.87	22.15	-1	3,996	-0.03%
2020/11/19	19	21.74	0	0.00	21.70	19	3,912	0.49%
2020/11/18	28	21.67	5	21.90	21.80	23	3,888	0.59%
2020/11/17	3	21.63	1.3	21.88	22.40	1.7	3,741	0.05%
2020/11/16	9	22.02	5	22.20	21.90	4	3,678	0.11%
2020/11/13	8	21.98	0	0.00	22.00	8	3,583	0.22%
2020/11/12	38	22.88	16	22.30	22.20	22	3,502	0.63%
2020/11/11	48	21.82	45	21.65	22.35	3	3,055	0.10%
2020/11/10	1	20.30	3	20.30	20.35	-2	2,650	-0.08%
2020/11/06	6	20.11	0	0.00	19.85	6	2,587	0.23%
2020/11/05	0	0.00	2	20.10	20.05	-2	2,602	-0.08%
2020/11/04	1	20.10	0	0.00	20.05	1	2,611	0.04%
2020/11/03	6	19.93	6	20.03	20.10	0	2,610	0.00%
2020/11/02	0	0.00	3	19.60	19.50	-3	2,601	-0.12%
2020/10/30	2	19.60	0	0.00	19.60	2	2,605	0.08%
2020/10/29	1	19.75	0	0.00	19.85	1	2,621	0.04%
2020/10/28	1	20.00	7	20.01	20.00	-6	2,619	-0.23%
2020/10/27	0	0.00	1	20.05	19.95	-1	2,641	-0.04%
2020/10/26	1	20.00	2	20.23	20.10	-1	2,643	-0.04%
2020/10/23	0	0.00	13	19.86	20.00	-13	2,638	-0.49%
2020/10/22	1	19.45	0	0.00	19.50	1	2,660	0.04%
2020/10/21	1	19.65	0	0.00	19.75	1	2,679	0.04%
2020/10/20	1	19.55	0	0.00	19.55	1	2,731	0.04%
2020/10/16	6	19.64	0	0.00	19.35	6	2,757	0.22%
2020/10/15	3	19.63	10	19.60	19.50	-7	2,763	-0.25%
2020/10/14	11	19.95	7	19.85	19.80	4	2,789	0.14%
2020/10/13	1	19.80	5	19.92	19.90	-4	2,814	-0.14%
2020/10/12	20	20.01	0	0.00	20.05	20	2,826	0.71%
2020/10/08	4	20.35	0	0.00	20.25	4	2,839	0.14%
2020/10/07	11	20.56	7	20.49	20.50	4	2,848	0.14%
2020/10/06	0	0.00	3	20.13	20.20	-3	2,813	-0.11%
2020/09/30	0	0.00	2	19.58	19.60	-2	2,870	-0.07%
2020/09/25	1	18.90	0	0.00	19.15	1	2,955	0.03%
2020/09/24	11.5	19.14	0	0.00	19.00	11.5	2,949	0.39%
2020/09/23	7	19.81	1	19.75	19.75	6	2,898	0.21%
2020/09/22	4	20.10	0	0.00	20.10	4	2,857	0.14%
2020/09/21	1	20.65	0	0.00	20.65	1	2,839	0.04%
2020/09/18	2	20.40	3	20.70	20.75	-1	2,835	-0.04%
2020/09/17	0	0.00	1	20.60	20.35	-1	2,780	-0.04%
2020/09/16	0	0.00	5	20.25	20.25	-5	2,772	-0.18%
2020/09/15	0	0.00	1	20.40	20.30	-1	2,797	-0.04%
2020/09/14	2.2	20.27	0	0.00	20.25	2.2	2,849	0.08%
2020/09/11	9	21.03	4	21.08	20.60	5	2,839	0.18%
2020/09/10	2	20.88	0	0.00	20.75	2	2,802	0.07%
2020/09/09	0	0.00	3	20.88	20.95	-3	2,777	-0.11%
2020/09/08	1	20.80	1	21.15	20.75	0	2,772	0.00%
2020/09/07	4	20.96	4	21.10	20.90	0	2,849	0.00%
2020/09/04	2	20.33	0	0.00	20.50	2	2,833	0.07%
2020/09/03	2	20.73	5.4	20.81	20.75	-3.4	2,872	-0.12%
2020/09/02	0	0.00	11	20.35	20.40	-11	2,850	-0.39%
2020/09/01	7	20.31	0	0.00	20.35	7	2,989	0.23%
2020/08/31	4	20.55	2	20.60	20.60	2	3,093	0.06%
2020/08/28	1	20.45	15	20.31	20.45	-14	3,073	-0.46%
2020/08/27	2	20.05	1	20.10	20.10	1	3,165	0.03%
2020/08/26	5.6	20.19	0	0.00	20.20	5.6	3,201	0.17%
2020/08/25	0	0.00	5	20.00	20.10	-5	3,226	-0.15%
2020/08/24	1	19.90	0	0.00	19.95	1	3,251	0.03%
2020/08/21	0	0.00	3	20.05	20.10	-3	3,270	-0.09%
2020/08/20	1	19.00	0	0.00	19.35	1	3,301	0.03%
2020/08/19	0	0.00	1	20.25	20.20	-1	3,318	-0.03%
2020/08/18	0	0.00	11	20.03	20.15	-11	3,334	-0.33%
2020/08/17	2.1	20.11	11	20.06	20.25	-8.9	3,357	-0.26%
2020/08/14	0	0.00	4	19.75	19.70	-4	3,370	-0.12%
2020/08/13	0	0.00	49	19.20	19.25	-49	3,372	-1.45%
2020/08/11	1	19.55	0	0.00	19.45	1	3,430	0.03%
2020/08/10	1	19.15	2	19.30	19.20	-1	3,439	-0.03%
2020/08/06	3	19.17	1	19.35	19.30	2	3,526	0.06%
2020/08/04	2	19.10	5	19.10	19.15	-3	3,611	-0.08%
2020/08/03	1.7	18.71	0	0.00	18.70	1.7	3,631	0.05%
2020/07/30	2	18.43	0	0.00	18.40	2	3,682	0.05%
2020/07/29	11	18.50	4	18.55	18.35	7	3,711	0.19%
2020/07/28	4	18.48	0	0.00	18.35	4	3,745	0.11%
2020/07/27	14	18.91	0	0.00	18.80	14	3,802	0.37%
2020/07/24	4	19.60	0	0.00	19.50	4	3,857	0.10%
2020/07/23	2	20.00	2	20.23	20.00	0	3,961	0.00%
2020/07/21	0	0.00	1	19.75	19.70	-1	4,052	-0.02%
2020/07/16	1	20.00	3	20.00	19.95	-2	4,119	-0.05%
2020/07/15	10	19.90	0	0.00	19.95	10	4,159	0.24%
2020/07/13	1	20.00	1	20.05	20.05	0	4,298	0.00%
2020/07/10	3	20.05	4	20.08	20.00	-1	4,372	-0.02%
2020/07/09	3	20.35	22	20.48	20.30	-19	4,386	-0.43%
2020/07/08	0	0.00	5	20.45	20.60	-5	4,415	-0.11%
2020/07/07	0	0.00	5	20.40	20.40	-5	4,432	-0.11%
2020/07/02	2	20.55	0	0.00	20.45	2	4,675	0.04%
2020/07/01	1	20.25	0	0.00	20.35	1	4,739	0.02%
2020/06/30	0	0.00	0.2	20.15	20.15	-0.2	4,778	0.00%
2020/06/19	0	0.00	6	20.80	20.75	-6	5,313	-0.11%
2020/06/18	0.2	20.50	2	20.50	20.60	-1.8	5,439	-0.03%
2020/06/17	0.2	20.60	0	0.00	20.70	0.2	5,517	0.00%
2020/06/16	0	0.00	1	20.25	20.25	-1	5,556	-0.02%
2020/06/15	10.3	19.85	0	0.00	20.00	10.3	5,660	0.18%
2020/06/12	2	19.93	2	19.80	19.95	0	5,675	0.00%
2020/06/11	1	20.80	3	20.92	20.35	-2	5,656	-0.04%
2020/06/10	14	20.85	3	20.85	20.80	11	5,643	0.19%
2020/06/09	8	21.33	1	21.30	21.20	7	5,684	0.12%
2020/06/08	11	21.77	2	21.75	21.60	9	5,705	0.16%
2020/06/05	6.3	21.96	23	21.84	22.05	-16.7	5,566	-0.30%
2020/06/04	19	21.50	3	21.57	21.50	16	5,495	0.29%
2020/06/03	4	21.31	18	21.07	21.35	-14	5,445	-0.26%
2020/06/02	13	20.60	14	20.61	20.50	-1	5,285	-0.02%
2020/06/01	2	20.28	2	20.35	20.30	0	5,257	0.00%
2020/05/29	1	20.15	1	20.40	20.15	0	5,235	0.00%
2020/05/28	3	20.33	3	20.53	20.25	0	5,235	0.00%
2020/05/27	9	20.63	2	20.73	20.30	7	5,247	0.13%
2020/05/26	0.2	20.35	1	20.45	20.40	-0.9	5,341	-0.02%
2020/05/25	1	19.80	0	0.00	20.05	1	5,324	0.02%
2020/05/22	1	20.20	0	0.00	19.90	1	5,317	0.02%
2020/05/21	0	0.00	2	20.43	20.30	-2	5,294	-0.04%
2020/05/20	5	20.00	0	0.00	19.90	5	5,335	0.09%
2020/05/19	1	19.95	1	20.25	20.10	0	5,362	0.00%
2020/05/18	1	19.90	2	20.05	19.90	-1	5,376	-0.02%
2020/05/15	0	0.00	2	19.75	19.90	-2	5,451	-0.04%
2020/05/14	9	20.05	1	20.10	19.90	8	5,659	0.14%
2020/05/13	5	20.32	1	20.60	20.45	4	5,717	0.07%
2020/05/12	11	20.81	0	0.00	20.65	11	6,075	0.18%
2020/05/11	6	21.30	2	21.35	21.30	4	6,023	0.07%
2020/05/08	7	21.10	3	21.17	21.00	4	6,010	0.07%
2020/05/07	4	20.64	2	20.73	20.90	2	6,004	0.03%
2020/05/06	2	20.95	9	20.89	20.65	-7	5,996	-0.12%
2020/05/05	8	20.52	3	20.58	20.55	5	5,946	0.08%
2020/05/04	2	20.45	21	20.54	20.50	-19	5,924	-0.32%
2020/04/30	11	21.30	2	21.40	21.10	9	5,924	0.15%
2020/04/29	7	21.29	3	21.43	21.25	4	5,843	0.07%
2020/04/28	8	21.00	21	21.13	21.25	-13	5,805	-0.22%
2020/04/27	2	20.20	24	20.38	20.10	-22	5,659	-0.39%
2020/04/24	10	19.35	0	0.00	19.50	10	5,579	0.18%
2020/04/23	0	0.00	1	19.55	19.55	-1	5,542	-0.02%
2020/04/21	7	19.79	0	0.00	19.35	7	5,495	0.13%
2020/04/20	10	20.43	7	20.59	20.35	3	5,398	0.06%
2020/04/16	10	20.00	0	0.00	20.00	10	5,251	0.19%
2020/04/15	10	20.63	1	20.80	20.35	9	5,220	0.17%
2020/04/13	11	20.48	39	20.57	20.45	-28	5,146	-0.54%
2020/04/10	40	20.50	2	20.63	20.45	38	5,104	0.74%
2020/04/09	1	20.45	81	20.32	20.50	-80	5,094	-1.57%
2020/04/08	83	19.41	9	19.66	19.90	74	5,005	1.48%
2020/04/07	3	18.80	4	19.01	18.95	-1	4,891	-0.02%
2020/04/06	8	18.50	3	18.75	18.65	5	4,803	0.10%
2020/04/01	4	19.28	2	19.48	19.25	2	4,724	0.04%
2020/03/31	11	19.30	3	19.38	19.40	8	4,670	0.17%
2020/03/30	23	19.34	2	19.40	19.40	21	4,595	0.46%
2020/03/27	50	18.55	56	18.55	19.85	-6	4,463	-0.13%
2020/03/26	25	18.20	22	18.33	18.05	3	4,280	0.07%
2020/03/25	0	0.00	7	18.66	18.45	-7	4,219	-0.17%
2020/03/24	11	18.31	4	18.46	18.10	7	4,116	0.17%
2020/03/23	6	18.75	3.3	18.75	18.75	2.7	3,945	0.07%
2020/03/20	7	20.70	5	20.59	20.80	2	3,850	0.05%
2020/03/19	0.2	19.25	7	20.23	19.25	-6.9	3,772	-0.18%
2020/03/18	5	21.25	0	0.00	21.15	5	3,652	0.14%
2020/03/17	1.2	21.29	4	21.34	21.20	-2.9	3,617	-0.08%
2020/03/16	1	22.80	0	0.00	22.10	1	3,529	0.03%
2020/03/13	1	22.35	1	22.65	22.80	0	3,501	0.00%
2020/03/12	0	0.00	5	24.71	24.35	-5	3,375	-0.15%
2020/03/11	1	25.65	4	25.74	25.60	-3	3,294	-0.09%
2020/03/10	4	25.18	10.8	25.49	25.60	-6.8	3,275	-0.21%
2020/03/09	10	26.08	7	26.06	26.00	3	3,213	0.09%
2020/03/06	0	0.00	1	26.90	26.80	-1	3,165	-0.03%
2020/03/05	0	0.00	2	26.88	26.90	-2	3,162	-0.06%
2020/03/04	1	26.55	0	0.00	26.50	1	3,135	0.03%
2020/03/03	3	26.78	0	0.00	26.80	3	3,112	0.10%
2020/03/02	4	26.78	0	0.00	26.80	4	3,106	0.13%
2020/02/27	9	27.13	24	27.15	27.10	-15	3,075	-0.49%
2020/02/26	10	26.65	6	26.48	26.60	4	2,931	0.14%
2020/02/25	0	0.00	1	26.45	26.35	-1	2,905	-0.03%
2020/02/24	1	26.70	0	0.00	26.50	1	2,896	0.03%
2020/02/21	3	26.68	3	26.62	26.70	0	2,894	0.00%
2020/02/20	5	26.30	2	26.40	26.35	3	2,808	0.11%
2020/02/19	2	26.10	11	26.08	26.20	-9	2,774	-0.32%
2020/02/18	14	26.11	9	25.94	26.20	5	2,777	0.18%
2020/02/17	22	26.06	10	25.81	25.75	12	2,729	0.44%
2020/02/14	23	27.03	5	27.27	26.95	18	2,527	0.71%
2020/02/13	40	27.02	37.3	26.91	27.00	2.7	2,429	0.11%
2020/02/11	2	29.08	1	29.20	29.20	1	2,033	0.05%
2020/02/10	8.7	29.02	1	29.05	29.00	7.7	2,029	0.38%
2020/02/07	3.2	29.87	0	0.00	29.75	3.2	1,996	0.16%
2020/02/04	7	30.19	3	30.43	30.10	4	1,954	0.20%
2020/02/03	8	29.29	3	29.87	30.20	5	1,940	0.26%
2020/01/31	2	30.23	6	30.52	30.50	-4	1,889	-0.21%
2020/01/30	8	30.16	0	0.00	30.00	8	1,871	0.43%
2020/01/16	3	31.40	0	0.00	31.50	3	1,790	0.17%
2020/01/10	1.4	31.30	0	0.00	31.30	1.4	1,828	0.07%
2020/01/09	1	31.45	1	31.60	31.40	0	1,836	0.00%
2020/01/08	3	31.82	1	31.55	31.55	2	1,839	0.11%
2020/01/07	1	32.05	1	32.00	32.05	0	1,859	0.00%
2020/01/03	1	31.55	0	0.00	31.70	1	1,850	0.05%
2020/01/02	0	0.00	8	31.84	31.85	-8	1,830	-0.44%
2019/12/31	0	0.00	5.3	31.20	31.40	-5.3	1,802	-0.29%
2019/12/30	1	30.85	5	30.90	30.95	-4	1,773	-0.23%
2019/12/27	4	30.86	10	30.91	30.95	-6	1,779	-0.34%
2019/12/26	3	30.85	0	0.00	30.90	3	1,782	0.17%
2019/12/25	2.5	30.94	1	31.10	31.00	1.5	1,793	0.08%
2019/12/24	1	31.05	2	31.10	31.10	-1	1,839	-0.05%
2019/12/23	0	0.00	7	30.89	31.05	-7	1,842	-0.38%
2019/12/20	3	30.62	1	30.75	30.75	2	1,836	0.11%
2019/12/19	6	30.68	3	30.80	30.75	3	1,819	0.16%
2019/12/18	7	30.75	5	30.90	30.90	2	1,805	0.11%
2019/12/17	2.4	30.78	2	30.95	30.95	0.4	1,794	0.02%
2019/12/16	5	30.85	0	0.00	30.95	5	1,776	0.28%
2019/12/13	0	0.00	2	30.85	30.85	-2	1,766	-0.11%
2019/12/12	3	30.70	2	30.85	30.65	1	1,764	0.06%
2019/12/11	7	30.78	1	30.90	30.65	6	1,772	0.34%
2019/12/10	0	0.00	1	31.25	31.10	-1	1,777	-0.06%
2019/12/09	0	0.00	7	30.98	31.10	-7	1,778	-0.39%
2019/12/06	3	30.43	0	0.00	30.40	3	1,760	0.17%
2019/12/05	1	30.45	6	30.48	30.50	-5	1,807	-0.28%
2019/12/04	1	30.40	0	0.00	30.45	1	1,839	0.05%
2019/12/02	1	30.50	0	0.00	30.35	1	1,868	0.05%
2019/11/29	5	30.65	0	0.00	30.60	5	1,875	0.27%
2019/11/28	1	30.65	1	30.70	30.70	0	1,884	0.00%
2019/11/27	0	0.00	5	30.55	30.55	-5	1,927	-0.26%
2019/11/26	0	0.00	1	30.70	30.70	-1	1,977	-0.05%
2019/11/25	9	30.68	6	30.53	30.70	3	2,127	0.14%
2019/11/22	6	30.13	1	30.30	30.30	5	2,262	0.22%
2019/11/21	6.2	30.10	1	30.10	30.10	5.2	2,328	0.22%
2019/11/20	1	30.20	2	30.38	30.20	-1	2,358	-0.04%
2019/11/19	4.2	30.33	0	0.00	30.40	4.2	2,419	0.17%
2019/11/18	1	30.40	1	30.75	30.75	0	2,531	0.00%
2019/11/15	6.1	30.24	5.1	30.29	30.45	0.9	2,541	0.04%
2019/11/14	8	30.43	6	30.51	30.45	2	2,555	0.08%
2019/11/13	9.1	31.23	0	0.00	31.10	9.1	2,582	0.35%
2019/11/12	5	31.69	1	31.65	31.65	4	2,665	0.15%
2019/11/11	2	31.95	2	32.13	31.95	0	2,830	0.00%
2019/11/08	3.9	32.24	0	0.00	32.25	3.9	2,845	0.14%
2019/11/07	0	0.00	1	32.45	32.25	-1	2,874	-0.03%
2019/11/04	6	32.43	0	0.00	32.40	6	2,930	0.20%
2019/11/01	2	32.60	0	0.00	32.50	2	2,931	0.07%
2019/10/31	0	0.00	13	32.65	32.75	-13	3,000	-0.43%
2019/10/30	0	0.00	1	32.50	32.50	-1	3,019	-0.03%
2019/10/29	7	32.43	1	32.60	32.35	6	3,069	0.20%
2019/10/28	3.1	32.37	0	0.00	32.40	3.1	3,105	0.10%
2019/10/25	4	32.64	0	0.00	32.65	4	3,121	0.13%
2019/10/24	0	0.00	1	32.90	32.90	-1	3,175	-0.03%
2019/10/23	3	32.73	0	0.00	32.65	3	3,271	0.09%
2019/10/22	0.1	32.80	5	32.75	32.75	-4.9	3,280	-0.15%
2019/10/21	1	32.70	0	0.00	32.95	1	3,274	0.03%
2019/10/18	0	0.00	3	32.60	32.70	-3	3,291	-0.09%
2019/10/17	2	32.30	3	32.37	32.30	-1	3,363	-0.03%
2019/10/16	0	0.00	5	31.91	31.95	-5	3,402	-0.15%
2019/10/15	9	31.80	0	0.00	31.70	9	3,392	0.27%
2019/10/14	5	32.22	1	32.20	32.15	4	3,346	0.12%
2019/10/08	0	0.00	0.1	32.85	32.75	-0.1	3,356	0.00%
2019/09/27	5	32.58	0	0.00	32.55	5	3,491	0.14%
2019/09/25	3	33.20	0	0.00	33.15	3	3,567	0.08%
2019/09/24	1	33.25	0	0.00	33.15	1	3,583	0.03%
2019/09/23	5	33.25	0	0.00	33.25	5	3,693	0.14%
2019/09/19	2	33.25	0	0.00	33.25	2	3,742	0.05%
2019/09/17	0	0.00	1	33.15	33.20	-1	3,816	-0.03%
2019/09/16	1	33.40	0	0.00	33.40	1	3,872	0.03%
2019/09/10	1	33.40	1	33.20	33.40	0	4,025	0.00%
2019/09/09	0	0.00	1	33.75	33.60	-1	4,025	-0.02%
2019/09/05	1	32.55	0	0.00	32.55	1	4,054	0.02%
2019/09/04	1	32.40	0	0.00	32.45	1	4,067	0.02%
2019/09/03	1	32.35	0	0.00	32.40	1	4,118	0.02%
2019/08/28	18	32.17	1	32.50	32.10	17	4,642	0.37%
2019/08/27	17	37.37	0	0.00	37.00	17	4,509	0.38%
2019/08/23	2	37.30	1	37.15	37.20	1	4,345	0.02%
2019/08/22	1	37.45	0	0.00	37.40	1	4,337	0.02%
2019/08/21	0	0.00	33	36.47	37.05	-33	4,326	-0.76%
2019/08/20	2.2	35.41	0	0.00	35.45	2.2	4,205	0.05%
2019/08/19	2	35.40	1	35.60	35.60	1	4,194	0.02%
2019/08/16	43	35.50	4	35.21	35.70	39	4,194	0.93%
2019/08/15	18	35.31	10	35.37	35.15	8	4,162	0.19%
2019/08/14	15	36.68	4	36.78	36.20	11	4,096	0.27%
2019/08/13	0.1	37.70	0	0.00	37.55	0.1	3,994	0.00%
2019/08/12	3.2	37.75	0	0.00	37.75	3.2	4,007	0.08%
2019/08/08	7	37.26	0	0.00	37.40	7	4,027	0.17%
2019/08/07	2	37.55	0.1	37.50	37.25	1.9	4,090	0.05%
2019/08/06	5	36.87	0	0.00	37.50	5	4,234	0.12%
2019/08/05	2	37.50	5	37.54	37.50	-3	4,287	-0.07%
2019/08/02	4	37.85	6	38.15	37.75	-2	4,318	-0.05%
2019/08/01	1	38.40	0	0.00	38.30	1	4,287	0.02%
2019/07/31	2	38.80	0	0.00	38.10	2	4,266	0.05%
2019/07/30	5	38.80	0	0.00	38.60	5	4,232	0.12%
2019/07/26	2.2	39.39	1	39.30	39.20	1.2	4,219	0.03%
2019/07/25	1	38.85	21	38.90	39.00	-20	4,182	-0.48%
2019/07/24	0.2	38.10	0	0.00	38.05	0.2	4,131	0.00%
2019/07/23	0	0.00	1	37.90	37.95	-1	4,142	-0.02%
2019/07/22	6	37.90	0	0.00	37.90	6	4,159	0.14%
2019/07/19	6	37.99	10	38.00	38.00	-4	4,214	-0.09%
2019/07/18	1	38.00	3	37.95	38.60	-2	4,137	-0.05%
2019/07/16	10	38.80	0	0.00	38.50	10	4,124	0.24%
2019/07/15	9	38.80	0	0.00	38.70	9	4,130	0.22%
2019/07/11	0	0.00	8	38.12	37.95	-8	4,163	-0.19%
2019/07/09	4	37.61	0	0.00	37.60	4	4,175	0.10%
2019/07/08	3	38.13	2	38.05	38.00	1	4,201	0.02%
2019/07/05	0	0.00	1	38.30	38.25	-1	4,234	-0.02%
2019/07/02	7	38.07	1	38.00	38.35	6	4,336	0.14%
2019/07/01	0	0.00	5	37.60	37.65	-5	4,344	-0.12%
2019/06/27	2	37.65	10	37.70	37.55	-8	4,340	-0.18%
2019/06/24	0	0.00	10	37.25	37.20	-10	4,549	-0.22%
2019/06/21	0	0.00	12	37.45	37.20	-12	4,633	-0.26%
2019/06/20	1	37.65	1	37.55	37.65	0	4,715	0.00%
2019/06/19	10	36.50	3	36.55	36.95	7	4,674	0.15%
2019/06/18	6	36.53	2	36.40	36.30	4	4,682	0.09%
2019/06/17	5	36.06	2	36.13	36.15	3	4,766	0.06%
2019/06/14	17	36.01	0	0.00	35.90	17	4,896	0.35%
2019/06/13	0	0.00	11	35.70	36.15	-11	4,956	-0.22%
2019/06/12	1	35.20	3	35.08	35.20	-2	4,951	-0.04%
2019/06/11	10	34.96	0	0.00	34.85	10	4,956	0.20%
2019/06/10	5	35.09	6	35.34	35.25	-1	4,917	-0.02%
2019/06/06	9	34.81	6	35.11	35.05	3	4,915	0.06%
2019/06/05	22	36.38	2	36.50	35.95	20	4,743	0.42%
2019/06/04	5	37.29	2	37.48	37.35	3	4,487	0.07%
2019/06/03	2	37.31	0	0.00	37.55	2	4,429	0.05%
2019/05/30	1	37.45	0	0.00	37.65	1	4,442	0.02%
2019/05/29	2	37.35	0	0.00	37.40	2	4,581	0.04%
2019/05/27	0	0.00	1	37.40	37.45	-1	4,655	-0.02%
2019/05/24	0	0.00	1	37.30	37.15	-1	4,702	-0.02%
2019/05/23	1	37.00	0	0.00	37.00	1	4,742	0.02%
2019/05/22	8	37.90	0	0.00	37.55	8	4,740	0.17%
2019/05/21	0	0.00	1	37.50	37.80	-1	4,768	-0.02%
2019/05/20	7	37.20	2	37.33	37.35	5	4,767	0.10%
2019/05/17	3	38.10	0	0.00	37.85	3	4,724	0.06%
2019/05/16	1	38.10	1	38.20	38.00	0	4,760	0.00%
2019/05/15	4	38.15	0	0.00	38.25	4	4,763	0.08%
2019/05/14	1	37.70	0	0.00	38.35	1	4,743	0.02%
2019/05/10	5	40.77	0	0.00	40.50	5	4,832	0.10%
2019/05/09	0	0.00	6	41.37	41.00	-6	4,828	-0.12%
2019/05/08	1.1	41.32	0	0.00	41.45	1.1	4,865	0.02%
2019/05/06	4	41.60	0	0.00	41.50	4	5,009	0.08%
2019/05/02	1	42.05	7	42.03	41.95	-6	5,077	-0.12%
2019/04/30	14	41.88	2	41.88	42.00	12	5,143	0.23%
2019/04/29	5	41.65	0	0.00	41.40	5	5,220	0.10%
2019/04/26	0	0.00	6	41.51	41.65	-6	5,426	-0.11%
2019/04/25	1	41.25	0	0.00	42.00	1	5,724	0.02%
2019/04/23	2	41.10	0	0.00	41.05	2	5,659	0.04%
2019/04/22	3	41.13	0	0.00	41.15	3	5,650	0.05%
2019/04/17	0.1	41.70	0	0.00	41.60	0.1	5,639	0.00%
2019/04/16	0	0.00	2	41.45	41.60	-2	5,629	-0.04%
2019/04/12	11	40.95	0	0.00	40.90	11	5,622	0.20%
2019/04/11	5	41.58	2	41.30	41.25	3	5,562	0.05%
2019/04/10	2	41.70	1	41.75	41.70	1	5,509	0.02%
2019/04/09	0	0.00	6	41.57	41.85	-6	5,448	-0.11%
2019/04/03	4	41.14	2	41.33	41.15	2	5,327	0.04%
2019/04/02	5	41.60	1	41.50	41.55	4	5,259	0.08%
2019/04/01	0	0.00	9	41.95	41.80	-9	5,216	-0.17%
2019/03/29	0.1	42.00	0	0.00	41.80	0.1	5,177	0.00%
2019/03/27	2	41.90	2	41.90	41.80	0	5,085	0.00%
2019/03/26	0.1	43.00	0	0.00	42.80	0.1	4,930	0.00%
2019/03/25	4	42.93	0	0.00	43.20	4	4,864	0.08%
2019/03/22	1	43.05	0	0.00	42.70	1	4,771	0.02%
2019/03/21	1	43.15	0	0.00	43.00	1	4,752	0.02%
2019/03/20	1.2	43.33	2	42.95	43.15	-0.8	4,710	-0.02%
2019/03/19	2	42.65	2	42.98	42.55	0	4,594	0.00%
2019/03/18	6	43.52	3	43.65	43.30	3	4,471	0.07%
2019/03/15	2	43.93	1	44.15	44.15	1	4,393	0.02%
2019/03/14	0	0.00	1	44.50	44.55	-1	4,362	-0.02%
2019/03/13	3	44.45	0	0.00	44.45	3	4,383	0.07%
2019/03/12	4	44.59	3	44.70	44.60	1	4,432	0.02%
2019/03/07	1	44.60	1	45.10	44.50	0	4,601	0.00%
2019/03/06	1	44.85	0	0.00	44.85	1	4,630	0.02%
2019/03/05	4	44.95	10	44.80	44.80	-6	4,675	-0.13%
2019/03/04	5	45.00	3	45.05	45.30	2	4,714	0.04%
2019/02/27	2	44.13	1	44.20	44.65	1	4,739	0.02%
2019/02/26	0	0.00	1	43.60	43.60	-1	4,682	-0.02%
2019/02/25	1.7	43.44	0	0.00	43.35	1.7	4,701	0.04%
2019/02/22	0	0.00	11	43.70	43.70	-11	4,699	-0.23%
2019/02/21	10	43.85	2	44.03	44.00	8	4,791	0.17%
2019/02/20	3	44.02	3	44.30	43.80	0	4,860	0.00%
2019/02/19	2	44.25	2	44.43	44.30	0	4,860	0.00%
2019/02/18	1	43.95	2	44.08	43.95	-1	4,975	-0.02%
2019/02/15	1	43.35	1	43.35	43.55	0	4,950	0.00%
2019/02/14	8	44.11	3	44.33	44.10	5	4,891	0.10%
2019/02/13	1	44.40	1	44.75	44.40	0	4,869	0.00%
2019/02/12	1	44.65	5	44.66	44.65	-4	4,810	-0.08%
2019/02/11	5	44.13	6	44.08	44.10	-1	4,691	-0.02%
2019/01/30	2	42.95	0	0.00	43.00	2	4,511	0.04%
2019/01/29	0.1	42.85	5	42.85	42.90	-4.9	4,473	-0.11%
2019/01/28	0	0.00	3	42.60	42.95	-3	4,402	-0.07%
2019/01/25	0	0.00	1.7	43.17	43.05	-1.7	4,326	-0.04%
2019/01/24	5	43.25	1	43.05	43.20	4	4,321	0.09%
2019/01/22	0	0.00	19	43.35	43.15	-19	4,259	-0.45%
2019/01/21	0	0.00	2	42.93	42.90	-2	4,184	-0.05%
2019/01/18	3	42.63	5.3	42.73	42.85	-2.3	4,099	-0.06%
2019/01/17	3.2	41.82	30	41.68	41.60	-26.8	3,983	-0.67%
2019/01/16	1	39.90	0	0.00	39.85	1	3,705	0.03%
2019/01/11	5	39.95	0	0.00	39.85	5	3,821	0.13%
2019/01/10	0	0.00	0.1	40.00	40.05	-0.1	3,871	0.00%
2019/01/08	0	0.00	0.1	39.30	39.30	-0.1	3,855	0.00%
2018/12/28	1	38.95	0	0.00	38.95	1	4,057	0.02%
2018/12/25	0	0.00	1	39.70	39.35	-1	4,241	-0.02%
2018/12/24	1	40.10	0.6	40.00	40.05	0.4	4,255	0.01%
2018/12/17	0	0.00	5.1	38.85	38.85	-5.1	4,346	-0.12%
2018/12/13	0	0.00	0.7	39.70	39.80	-0.7	4,292	-0.02%
2018/12/11	0	0.00	0	39.20	39.20	0	4,292	0.00%
2018/12/06	0	0.00	1	39.55	39.30	-1	4,344	-0.02%
2018/12/05	0	0.00	6	40.10	39.95	-6	4,327	-0.14%
2018/12/03	4	41.29	0	0.00	41.10	4	4,290	0.09%
2018/11/30	4	41.14	2	41.48	41.05	2	4,223	0.05%
2018/11/29	1	41.40	49	41.60	41.40	-48	4,210	-1.14%
2018/11/28	2	41.13	14.6	41.17	41.05	-12.6	4,160	-0.30%
2018/11/27	0	0.00	24	40.50	40.55	-24	4,125	-0.58%
2018/11/26	1	40.40	4	40.54	40.50	-3	4,104	-0.07%
2018/11/23	1	39.30	1	39.75	38.85	0	3,962	0.00%
2018/11/21	2	40.20	1	40.05	39.95	1	3,906	0.03%
2018/11/20	0	0.00	4	40.26	40.40	-4	3,968	-0.10%
2018/11/15	0	0.00	22	38.33	38.90	-22	3,839	-0.57%
2018/11/13	4	35.55	0	0.00	36.50	4	3,729	0.11%
2018/11/09	0	0.00	4	36.80	36.40	-4	3,735	-0.11%
2018/11/02	2	36.20	0	0.00	35.90	2	3,818	0.05%
2018/11/01	0	0.00	6	36.00	35.90	-6	3,787	-0.16%
2018/10/31	1	35.10	1	34.95	34.60	0	3,811	0.00%
2018/10/30	32	34.00	3	33.77	34.15	29	3,787	0.77%
2018/10/29	3	33.77	1	34.00	33.60	2	3,792	0.05%
2018/10/26	7	33.69	0	0.00	33.95	7	3,834	0.18%
2018/10/25	6	33.28	4	33.55	33.30	2	3,806	0.05%
2018/10/24	2	35.08	0	0.00	35.15	2	3,716	0.05%
2018/10/23	2	36.00	8	36.10	35.80	-6	3,722	-0.16%
2018/10/22	3	35.88	2	36.05	36.15	1	3,700	0.03%
2018/10/19	3	36.75	3	37.03	36.60	0	3,662	0.00%
2018/10/18	10	37.70	30	37.78	37.80	-20	3,631	-0.55%
2018/10/17	0	0.00	14	38.39	38.25	-14	3,565	-0.39%
2018/10/16	0	0.00	1	38.00	38.15	-1	3,531	-0.03%
2018/10/15	1	37.30	0	0.00	37.20	1	3,495	0.03%
2018/10/12	2	37.50	7	37.00	37.55	-5	3,469	-0.14%
2018/10/11	2	37.00	0	0.00	37.00	2	3,431	0.06%
2018/10/09	3	38.73	0	0.00	38.50	3	3,351	0.09%
2018/10/08	0	0.00	1.1	38.92	39.10	-1.1	3,282	-0.03%
2018/10/04	0	0.00	135	38.58	38.50	-135	3,122	-4.32%	大賣/鉅額交易
2018/10/03	1	38.80	2	39.00	38.70	-1	3,071	-0.03%
2018/10/02	1	39.30	0	0.00	39.10	1	3,034	0.03%
2018/10/01	3	39.40	2	39.55	39.45	1	3,007	0.03%
2018/09/28	3	39.17	0	0.00	39.40	3	3,004	0.10%
2018/09/27	32	39.39	50	39.40	39.50	-18	2,959	-0.61%
2018/09/26	20	39.60	0	0.00	39.60	20	2,943	0.68%
2018/09/25	1	39.80	40	40.10	39.70	-39	2,898	-1.35%
2018/09/21	2	39.15	72	39.50	39.60	-70	2,861	-2.45%
2018/09/20	2	38.85	0	0.00	38.80	2	2,789	0.07%
2018/09/17	2	38.93	0	0.00	39.10	2	2,765	0.07%
2018/09/14	1	39.15	0	0.00	39.15	1	2,766	0.04%
2018/09/11	2	38.88	0	0.00	38.85	2	2,707	0.07%
2018/09/10	5	38.50	0	0.00	38.40	5	2,725	0.18%
2018/09/07	1.1	39.72	60	39.67	39.80	-58.9	2,660	-2.21%
2018/09/06	1	40.00	20	40.05	40.15	-19	2,619	-0.73%
2018/09/05	0	0.00	50	40.44	40.80	-50	2,579	-1.94%
2018/09/04	10	40.90	115	40.91	41.10	-105	2,526	-4.16%	大賣/鉅額交易
2018/08/31	1	42.60	0	0.00	42.50	1	2,451	0.04%
2018/08/30	5	42.00	0	0.00	42.25	5	2,391	0.21%
2018/08/28	7	42.41	0	0.00	42.00	7	2,378	0.29%
2018/08/27	4	41.89	0	0.00	42.05	4	2,321	0.17%
2018/08/24	1	48.60	0	0.00	48.60	1	2,226	0.04%
2018/08/22	0.1	47.75	0	0.00	47.75	0.1	2,133	0.00%
2018/08/20	3	47.65	0	0.00	47.90	3	2,026	0.15%
2018/08/16	3	47.83	0	0.00	48.05	3	1,985	0.15%
2018/08/15	0	0.00	4	48.20	48.40	-4	1,975	-0.20%
2018/08/14	0	0.00	1	48.05	48.30	-1	1,978	-0.05%
2018/08/13	2	47.20	0	0.00	47.65	2	1,967	0.10%
2018/08/10	2.1	48.15	0	0.00	48.25	2.1	1,958	0.11%
2018/08/09	0.1	48.30	0	0.00	48.35	0.1	2,052	0.00%
2018/08/07	0	0.00	1	48.60	48.60	-1	2,175	-0.05%
2018/08/03	6	47.94	0	0.00	47.85	6	2,223	0.27%
2018/08/02	5	48.00	0	0.00	48.00	5	2,201	0.23%
2018/07/31	0	0.00	10.1	47.90	48.00	-10.1	2,134	-0.47%
2018/07/25	2	46.85	1	47.10	46.75	1	2,039	0.05%
2018/07/13	0	0.00	2	46.60	46.70	-2	2,052	-0.10%
2018/07/12	1	45.85	0	0.00	46.40	1	2,068	0.05%
2018/07/10	0.1	45.85	0	0.00	45.85	0.1	2,087	0.00%
2018/07/06	0	0.00	1	45.10	45.15	-1	2,096	-0.05%
2018/07/03	1	45.80	0	0.00	45.95	1	2,209	0.05%
2018/06/25	1	45.45	0	0.00	45.90	1	2,498	0.04%
2018/06/20	1	45.75	1	46.25	46.00	0	2,497	0.00%
2018/06/19	1	45.90	0	0.00	46.25	1	2,518	0.04%
2018/06/15	1	47.00	0	0.00	47.00	1	2,498	0.04%
2018/06/13	1	46.85	0	0.00	47.15	1	2,557	0.04%
2018/06/08	0.1	46.95	0	0.00	46.95	0.1	2,607	0.00%
2018/06/06	0.2	46.95	0	0.00	46.95	0.2	2,646	0.01%
2018/06/05	0	0.00	40	47.44	47.40	-40	2,629	-1.52%
2018/06/04	0.1	47.40	8	47.43	47.40	-7.9	2,622	-0.30%
2018/06/01	1	47.50	10	47.98	47.45	-9	2,614	-0.34%
2018/05/31	5	47.75	10	47.88	48.15	-5	2,602	-0.19%
2018/05/30	0	0.00	2	47.13	47.15	-2	2,566	-0.08%
2018/05/28	0.1	46.85	0	0.00	46.85	0.1	2,597	0.00%
2018/05/24	0	0.00	4	47.15	47.00	-4	2,696	-0.15%
2018/05/23	0	0.00	1	46.90	47.20	-1	2,759	-0.04%
2018/05/21	10	46.80	0	46.80	46.80	10	2,801	0.36%
2018/05/18	2	46.85	5	47.30	47.00	-3	2,795	-0.11%
2018/05/17	0	0.00	3	47.10	47.10	-3	2,778	-0.11%
2018/05/16	4	46.00	4.1	45.80	46.00	-0.1	2,682	0.00%
2018/05/15	0	0.00	4	45.14	45.30	-4	2,661	-0.15%
2018/05/11	1	43.65	5	44.22	44.20	-4	2,732	-0.15%
2018/05/04	1	42.50	0	0.00	42.75	1	2,800	0.04%
2018/05/03	0.1	42.70	0	0.00	42.70	0.1	2,836	0.00%
2018/05/02	2	43.00	1	42.65	42.85	1	2,873	0.03%
2018/04/26	0	0.00	1	42.35	42.00	-1	3,010	-0.03%
2018/04/25	2	42.15	0	0.00	42.25	2	3,173	0.06%
2018/04/24	2	42.45	0	0.00	42.45	2	3,245	0.06%
2018/04/20	0	43.40	0	0.00	43.40	0	3,355	0.00%
2018/04/19	1	43.50	0	0.00	43.40	1	3,523	0.03%
2018/04/18	0.1	43.50	0	0.00	43.50	0.1	3,618	0.00%
2018/04/13	1	44.40	0	0.00	44.45	1	4,213	0.02%
2018/04/11	1	44.30	0	0.00	44.40	1	4,643	0.02%
2018/04/09	10	43.29	5	43.30	43.40	5	4,896	0.10%
2018/04/03	2	42.65	0	0.00	43.00	2	5,123	0.04%
2018/04/02	1	46.10	0	0.00	45.65	1	5,005	0.02%
2018/03/23	1	47.00	0	0.00	47.30	1	5,017	0.02%
2018/03/22	0	0.00	0.1	47.70	47.75	-0.1	5,075	0.00%
2018/03/09	1	48.85	0	0.00	49.65	1	5,154	0.02%
2018/03/06	1	48.70	0	0.00	49.20	1	5,236	0.02%
2018/03/02	1	49.00	0	0.00	49.00	1	5,333	0.02%
2018/02/26	1	49.60	0	0.00	49.90	1	5,460	0.02%
2018/02/23	5	49.75	0	0.00	49.90	5	5,452	0.09%
2018/02/22	0	0.00	1	49.00	49.00	-1	5,493	-0.02%
2018/02/21	0	0.00	4	47.90	48.05	-4	5,595	-0.07%
2018/02/06	22	45.25	25	44.07	45.00	-3	6,896	-0.04%
2018/01/29	2	49.00	0	0.00	49.25	2	7,000	0.03%
2018/01/25	1	49.00	0	0.00	49.00	1	7,330	0.01%
2018/01/22	1	49.40	5	49.70	49.65	-4	7,431	-0.05%
2018/01/18	16	50.47	5	51.40	49.80	11	7,338	0.15%
2018/01/17	5	50.40	5	50.90	51.30	0	7,320	0.00%
2018/01/16	10	51.70	0	0.00	51.20	10	7,271	0.14%
2018/01/15	0	0.00	10	52.25	52.10	-10	7,246	-0.14%
2018/01/12	5	51.50	5	51.20	51.00	0	7,130	0.00%
2018/01/11	16	50.06	21	50.36	50.60	-5	7,076	-0.07%
2018/01/10	13	50.79	7	51.11	51.00	6	6,986	0.09%
2018/01/09	42	49.30	2	49.65	49.80	40	6,664	0.60%
2018/01/08	12	48.76	30	49.95	49.35	-18	6,553	-0.27%
2018/01/05	40	47.61	11	47.60	47.80	29	6,289	0.46%
2018/01/04	3	47.35	2	47.10	46.95	1	6,194	0.02%
2018/01/03	6	47.68	51	47.97	46.70	-45	6,255	-0.72%
2018/01/02	5	44.55	53	46.01	47.00	-48	6,158	-0.78%