國際中橡 (2104)-華南永昌-大安券商分點個股進出

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
▼0.05
漲幅
-0.28%
成交量
699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(已收盤)

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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	0	17.45	0	0.00	17.55	0	1,473	0.00%
2024/05/14	0	0.00	0	18.00	17.95	0	1,572	0.00%
2024/05/10	0	17.80	0	0.00	17.85	0	1,563	0.00%
2024/05/09	0	0.00	1	17.80	17.70	-1	1,580	-0.06%
2024/04/29	0	0.00	0.4	17.85	18.00	-0.4	1,545	-0.03%
2024/04/19	0.1	17.20	0	0.00	17.15	0.1	1,571	0.01%
2024/04/18	0	17.40	0	0.00	17.50	0	1,558	0.00%
2024/04/16	0.1	17.15	0	0.00	17.05	0.1	1,549	0.01%
2024/04/12	0.1	17.20	0	0.00	17.55	0.1	1,533	0.01%
2024/04/03	0	17.15	0	0.00	17.15	0	1,468	0.00%
2024/03/21	0	0.00	12.4	16.90	17.00	-12.4	1,450	-0.85%
2024/03/20	0	16.80	0	0.00	16.85	0	1,439	0.00%
2024/03/19	0	0.00	1	17.15	17.10	-1	1,407	-0.07%
2024/03/18	0	17.15	67	17.20	17.15	-67	1,395	-4.80%
2024/03/13	1	17.80	0	0.00	17.65	1	1,320	0.08%
2024/03/11	0	0.00	1.7	17.58	17.60	-1.7	1,264	-0.13%
2024/03/07	0.1	17.60	0	0.00	17.75	0.1	1,234	0.01%
2024/03/06	0	0.00	0	17.70	17.60	0	1,194	0.00%
2024/02/29	0	0.00	0.1	18.20	18.20	-0.1	1,096	0.00%
2024/02/20	0.1	18.55	0	0.00	18.45	0.1	1,049	0.01%
2024/02/15	0	18.35	0	0.00	18.35	0	1,055	0.00%
2024/02/01	80	18.63	40	18.60	18.70	40	1,030	3.88%
2024/01/31	0	0.00	40	18.80	18.80	-40	1,011	-3.95%
2024/01/25	0	18.25	0	0.00	18.25	0	975	0.00%
2024/01/23	0	18.20	0	0.00	18.25	0	980	0.00%
2024/01/16	5	18.66	0	0.00	18.60	5	915	0.55%
2024/01/04	0	19.30	0	0.00	19.30	0	949	0.00%
2023/12/15	0	0.00	10	19.60	19.65	-10	1,091	-0.92%
2023/12/13	0	0.00	2	19.40	19.40	-2	1,100	-0.18%
2023/12/08	1	19.75	0	0.00	19.75	1	1,108	0.09%
2023/11/24	0	0.00	0	19.95	19.90	0	1,152	0.00%
2023/11/22	2	19.90	0	0.00	19.90	2	1,149	0.17%
2023/11/21	0	19.80	0	0.00	19.90	0	1,157	0.00%
2023/11/20	2	19.80	0	0.00	19.80	2	1,142	0.18%
2023/10/27	0	19.40	0	0.00	19.45	0	1,672	0.00%
2023/10/18	1	19.35	0	0.00	19.35	1	1,929	0.05%
2023/10/12	0	0.00	3	19.90	20.05	-3	1,984	-0.15%
2023/10/06	0	19.85	2	19.80	19.75	-2	2,026	-0.10%
2023/10/04	2	19.75	0	0.00	19.75	2	2,061	0.10%
2023/10/03	2	19.98	0	0.00	19.90	2	2,061	0.10%
2023/09/27	0	0.00	1	20.20	20.25	-1	2,146	-0.05%
2023/09/21	0	0.00	2	20.15	20.15	-2	2,308	-0.09%
2023/09/19	0	0.00	2	20.45	20.50	-2	2,477	-0.08%
2023/09/05	0	0.00	0.3	20.25	20.25	-0.3	4,021	-0.01%
2023/08/29	0	19.80	0	0.00	19.90	0	4,098	0.00%
2023/08/15	1	19.60	0.1	19.70	19.60	0.9	4,329	0.02%
2023/08/14	2	19.75	0	0.00	19.60	2	4,307	0.05%
2023/08/09	2	20.73	0	0.00	20.70	2	4,239	0.05%
2023/08/04	2	21.30	0	0.00	21.30	2	4,278	0.05%
2023/08/02	0	0.00	6.1	21.49	21.40	-6.1	4,266	-0.14%
2023/08/01	0.1	20.90	0	0.00	20.95	0.1	4,211	0.00%
2023/07/28	14	20.80	5	20.97	20.65	9	4,152	0.22%
2023/07/25	0.1	20.05	0	0.00	20.00	0.1	4,045	0.00%
2023/07/19	4	20.18	0	0.00	20.05	4	4,035	0.10%
2023/07/18	1	20.35	0	0.00	20.40	1	4,034	0.02%
2023/07/17	0.1	20.35	1	20.35	20.35	-0.9	4,028	-0.02%
2023/07/13	1	20.40	0	0.00	20.25	1	4,034	0.03%
2023/07/11	0	20.55	0	0.00	20.60	0	4,025	0.00%
2023/07/10	0.3	20.68	0	0.00	20.60	0.3	4,048	0.01%
2023/07/07	1.1	20.61	0	0.00	20.60	1.1	4,070	0.03%
2023/07/06	0.2	20.88	0	0.00	20.75	0.2	4,060	0.01%
2023/07/05	1	21.20	0	0.00	21.10	1	4,007	0.02%
2023/06/30	1.2	21.51	0	0.00	21.50	1.2	3,943	0.03%
2023/06/28	0	0.00	1	21.60	21.60	-1	3,889	-0.03%
2023/06/27	0	0.00	0.1	21.65	21.70	-0.1	3,773	0.00%
2023/06/26	1	22.20	4	22.00	22.10	-3	3,712	-0.08%
2023/06/21	1.1	21.85	1	22.00	21.90	0.1	3,667	0.00%
2023/06/20	2.1	21.90	0	0.00	21.85	2.1	3,601	0.06%
2023/06/19	14.2	23.20	6.1	23.35	22.95	8.1	3,350	0.24%
2023/06/16	0	0.00	13.1	22.01	22.40	-13.1	2,625	-0.50%
2023/06/15	0	0.00	0	20.40	20.40	0	2,380	0.00%
2023/06/14	0.2	20.40	0	0.00	20.40	0.2	2,381	0.01%
2023/06/13	37.1	20.25	36	20.20	20.25	1.1	2,385	0.05%
2023/06/09	1	20.45	0	0.00	20.50	1	2,374	0.04%
2023/06/08	0	0.00	0.2	20.50	20.50	-0.2	2,379	-0.01%
2023/06/07	1	20.70	1.3	20.71	20.60	-0.3	2,404	-0.01%
2023/06/05	0	0.00	2	20.65	20.60	-2	2,386	-0.08%
2023/06/02	0.1	20.30	0	0.00	20.35	0.1	2,345	0.00%
2023/05/30	0.1	20.30	0	0.00	20.30	0.1	2,344	0.00%
2023/05/26	1.1	20.16	0	0.00	20.15	1.1	2,317	0.05%
2023/05/25	0.1	20.50	0	0.00	20.40	0.1	2,287	0.00%
2023/05/24	0	0.00	0.1	20.30	20.55	-0.1	2,290	0.00%
2023/05/23	0	20.45	0	0.00	20.55	0	2,262	0.00%
2023/05/22	0	0.00	1	20.55	20.50	-1	2,255	-0.04%
2023/05/16	0	0.00	12	19.95	19.95	-12	2,123	-0.57%
2023/05/15	3	19.55	0	0.00	19.80	3	2,103	0.14%
2023/05/12	2	19.80	20	20.10	19.75	-18	2,096	-0.86%
2023/05/11	2	19.80	20	20.10	19.80	-18	2,065	-0.87%
2023/05/10	1	20.30	0	0.00	20.30	1	2,009	0.05%
2023/05/09	0	0.00	0	20.60	20.35	0	2,005	0.00%
2023/05/08	0	0.00	2	20.60	20.70	-2	1,966	-0.10%
2023/05/05	0.2	20.25	0	0.00	20.30	0.2	1,882	0.01%
2023/05/03	0.1	20.35	0	20.30	20.35	0	1,912	0.00%
2023/05/02	0.2	20.10	0	0.00	20.15	0.2	1,896	0.01%
2023/04/24	0.1	20.00	0	0.00	19.95	0.1	1,845	0.01%
2023/04/21	0.1	19.85	0	0.00	19.70	0.1	1,835	0.01%
2023/04/12	0	0.00	0	20.20	20.10	0	1,665	0.00%
2023/04/11	0.1	19.95	0	0.00	19.90	0.1	1,624	0.00%
2023/04/06	0	0.00	0	20.30	19.75	0	1,595	0.00%
2023/03/29	0.1	20.15	0	0.00	20.15	0.1	1,501	0.00%
2023/03/28	0	20.30	0	0.00	20.10	0	1,500	0.00%
2023/03/24	0	0.00	1	20.25	20.35	-1	1,531	-0.07%
2023/03/23	0	20.05	0	0.00	19.95	0	1,503	0.00%
2023/03/21	1	19.90	0	0.00	19.95	1	1,554	0.06%
2023/03/16	1	19.45	0	0.00	19.60	1	1,527	0.07%
2023/03/10	1	20.00	0	0.00	20.05	1	1,535	0.07%
2023/03/08	1	20.70	5	20.65	20.75	-4	1,547	-0.26%
2023/03/06	0	20.70	0	0.00	20.85	0	1,541	0.00%
2023/03/03	0.1	20.65	1	20.80	20.75	-0.9	1,546	-0.06%
2023/02/24	2	20.80	0	0.00	20.80	2	1,575	0.13%
2023/02/23	0	0.00	1	21.10	21.00	-1	1,566	-0.06%
2023/02/14	0.1	20.30	0	0.00	20.35	0.1	1,743	0.00%
2023/02/09	1	20.50	0	0.00	20.50	1	1,748	0.06%
2023/02/07	1	20.60	0	0.00	20.70	1	1,726	0.06%
2023/02/06	5	20.65	0	0.00	20.70	5	1,712	0.29%
2023/02/02	0	20.50	0	0.00	20.50	0	1,672	0.00%
2023/01/31	0	19.70	1	19.90	19.80	-1	1,601	-0.06%
2023/01/11	0	0.00	1	19.75	19.80	-1	1,586	-0.06%
2023/01/04	0	0.00	3	19.70	19.70	-3	1,609	-0.19%
2022/12/29	1	19.15	0	0.00	19.25	1	1,609	0.06%
2022/12/28	0	0.00	1	19.55	19.40	-1	1,615	-0.06%
2022/12/20	1	19.10	0	0.00	19.15	1	1,670	0.06%
2022/12/16	0	0.00	0.5	19.60	19.45	-0.5	1,682	-0.03%
2022/12/13	3	20.25	0	0.00	20.05	3	1,679	0.18%
2022/12/12	20	20.65	0	0.00	20.70	20	1,642	1.22%
2022/12/09	0	0.00	2	20.68	20.75	-2	1,658	-0.12%
2022/12/08	1	20.45	0	0.00	20.35	1	1,689	0.06%
2022/12/07	0	0.00	1	20.75	20.55	-1	1,694	-0.06%
2022/12/05	0	21.00	0	0.00	21.10	0	1,648	0.00%
2022/11/23	0	20.55	0	0.00	20.60	0	1,436	0.00%
2022/11/22	1	20.50	22	20.45	20.50	-21	1,437	-1.46%
2022/11/18	2	20.70	0	0.00	20.75	2	1,419	0.14%
2022/11/17	35	21.05	23.3	21.08	20.90	11.7	1,406	0.83%
2022/11/14	0	0.00	1	20.80	20.60	-1	1,282	-0.08%
2022/10/28	0	18.80	0	0.00	18.70	0	1,396	0.00%
2022/10/24	0.1	18.80	0	0.00	18.60	0.1	1,464	0.01%
2022/10/18	1	19.05	0	0.00	19.25	1	1,431	0.07%
2022/09/30	0.1	19.55	0	0.00	19.40	0.1	1,433	0.01%
2022/09/28	1	19.70	0	0.00	19.55	1	1,418	0.07%
2022/09/26	1	20.25	0	0.00	20.10	1	1,419	0.07%
2022/09/21	1	21.55	0	0.00	21.45	1	1,420	0.07%
2022/09/06	1	20.25	0	0.00	20.15	1	1,478	0.07%
2022/08/29	1	20.65	0	0.00	20.55	1	1,639	0.06%
2022/08/24	0	0.00	10	21.05	20.90	-10	1,654	-0.60%
2022/08/19	10	20.90	0	0.00	20.95	10	1,672	0.60%
2022/08/18	0.1	20.85	0	0.00	20.80	0.1	1,673	0.01%
2022/08/11	0.1	20.25	0	0.00	20.35	0.1	1,641	0.00%
2022/08/10	1	19.85	0	0.00	19.90	1	1,645	0.06%
2022/07/29	0	20.40	0	0.00	20.40	0	2,011	0.00%
2022/07/21	0	19.90	0	0.00	20.00	0	2,090	0.00%
2022/07/06	0	0.00	5	19.30	19.25	-5	2,725	-0.18%
2022/06/23	0	0.00	2	19.50	19.50	-2	2,859	-0.07%
2022/06/22	0	19.50	0	0.00	19.50	0	2,890	0.00%
2022/06/21	0.2	19.53	0	0.00	19.85	0.2	2,935	0.01%
2022/06/13	1	20.55	0	0.00	20.55	1	3,032	0.03%
2022/06/02	8	21.25	0	0.00	21.20	8	3,199	0.25%
2022/05/25	0.1	20.85	0	0.00	20.95	0.1	3,538	0.00%
2022/05/23	14	21.40	14	21.70	21.15	0	3,529	0.00%
2022/05/20	0	0.00	1	21.30	21.15	-1	3,531	-0.03%
2022/05/19	2	21.08	0	0.00	21.05	2	3,539	0.06%
2022/05/18	1	21.45	2	21.63	21.55	-1	3,542	-0.03%
2022/05/16	1	20.75	0	0.00	20.75	1	3,535	0.03%
2022/05/12	1	20.80	0	0.00	20.55	1	3,380	0.03%
2022/05/10	0	22.45	0	0.00	22.40	0	3,242	0.00%
2022/05/05	0	0.00	110	23.33	23.30	-110	3,222	-3.41%	大賣/鉅額交易
2022/04/25	3	23.25	0	0.00	23.15	3	3,228	0.09%
2022/04/21	1	23.85	16	23.80	23.60	-15	3,232	-0.46%
2022/04/19	56	23.44	0	0.00	23.35	56	3,225	1.74%
2022/04/18	2.1	23.15	0	0.00	23.10	2.1	3,337	0.06%
2022/04/15	4	23.60	0	0.00	23.35	4	3,323	0.12%
2022/04/14	16	23.94	0	0.00	23.90	16	3,280	0.49%
2022/04/13	54	24.09	8	24.24	24.10	46	3,230	1.42%
2022/04/11	0.1	26.15	0	0.00	26.00	0.1	2,961	0.00%
2022/04/01	3	27.75	0	0.00	27.75	3	3,115	0.10%
2022/03/31	0	0.00	3	27.95	28.00	-3	3,179	-0.09%
2022/03/25	0	28.05	1	28.30	27.85	-1	3,405	-0.03%
2022/03/24	0	0.00	10	28.10	28.25	-10	3,569	-0.28%
2022/03/23	1	27.90	0	0.00	28.00	1	3,550	0.03%
2022/03/21	0.1	28.10	0	0.00	27.90	0.1	3,517	0.00%
2022/03/17	0	0.00	3	27.50	27.70	-3	3,494	-0.09%
2022/03/16	3	27.20	0	0.00	27.05	3	3,448	0.09%
2022/03/11	0	0.00	3	27.18	27.15	-3	3,384	-0.09%
2022/03/10	0	27.15	3	27.20	27.15	-3	3,385	-0.09%
2022/03/09	6	26.75	6	26.75	27.00	0	3,369	0.00%
2022/03/08	0.2	26.50	5	26.20	26.30	-4.8	3,351	-0.14%
2022/03/04	0	26.98	10	27.10	27.00	-10	3,322	-0.30%
2022/03/03	1	27.05	0	0.00	26.95	1	3,327	0.03%
2022/03/02	0	0.00	0	26.85	26.80	0	3,330	0.00%
2022/03/01	10	26.45	10	26.55	27.10	0	3,312	0.00%
2022/02/25	0	0.00	300	25.20	25.50	-300	3,145	-9.54%	大賣/鉅額交易
2022/02/14	0	25.35	0	0.00	25.40	0	4,396	0.00%
2022/02/10	0.3	25.70	0	0.00	25.70	0.3	4,458	0.01%
2022/02/09	0.2	25.80	0	0.00	25.80	0.2	4,458	0.00%
2022/01/25	0	0.00	1	24.50	24.50	-1	4,553	-0.02%
2022/01/17	2	25.65	0	0.00	25.70	2	4,967	0.04%
2022/01/12	0	0.00	1	26.20	26.25	-1	4,900	-0.02%
2022/01/11	2	26.20	0	0.00	26.10	2	4,887	0.04%
2022/01/10	1	27.25	0	0.00	27.35	1	4,752	0.02%
2022/01/07	2	27.60	0	0.00	27.40	2	4,739	0.04%
2022/01/06	0	0.00	1	27.45	27.40	-1	4,712	-0.02%
2022/01/05	0	0.00	5	27.45	27.35	-5	4,695	-0.11%
2022/01/03	3	27.90	0	0.00	27.80	3	4,644	0.06%
2021/12/30	0	0.00	3	28.20	28.20	-3	4,595	-0.07%
2021/12/29	4	28.10	0	0.00	28.25	4	4,561	0.09%
2021/12/27	0	0.00	1	27.55	27.70	-1	4,414	-0.02%
2021/12/24	1	27.60	2	27.60	27.50	-1	4,348	-0.02%
2021/12/23	0	0.00	2	27.55	27.55	-2	4,297	-0.05%
2021/12/21	3	27.35	0	0.00	27.25	3	4,222	0.07%
2021/12/20	0	0.00	1	27.50	27.60	-1	4,084	-0.02%
2021/12/16	3.2	26.95	0	0.00	26.90	3.2	3,852	0.08%
2021/12/15	1	26.80	0	0.00	26.85	1	3,853	0.03%
2021/12/13	0.3	27.10	0	0.00	27.15	0.3	3,803	0.01%
2021/12/08	1	26.25	1	26.55	26.50	0	3,692	0.00%
2021/12/07	0	0.00	20	26.20	26.15	-20	3,654	-0.55%
2021/12/06	0	0.00	14	25.75	25.85	-14	3,641	-0.38%
2021/11/24	3	26.67	16	26.75	26.75	-13	3,507	-0.37%
2021/11/22	10	26.85	10	26.90	26.75	0	3,487	0.00%
2021/11/17	3	26.50	0	0.00	26.45	3	3,379	0.09%
2021/11/16	3	26.80	10	26.95	26.80	-7	3,302	-0.21%
2021/11/15	60	28.94	92	29.63	28.45	-32	3,102	-1.03%
2021/11/09	21	24.55	50	24.65	24.65	-29	2,650	-1.09%
2021/11/08	50	24.75	0	0.00	24.90	50	2,628	1.90%
2021/11/04	4	24.39	0	0.00	24.45	4	2,660	0.15%
2021/11/03	1	24.25	4	24.54	24.55	-3	2,653	-0.11%
2021/11/02	68	24.40	68	24.16	24.10	0	2,644	0.00%
2021/10/29	5	24.10	0	0.00	24.00	5	2,579	0.19%
2021/10/28	31	24.60	36	24.42	24.30	-5	2,545	-0.20%
2021/10/27	1	24.45	15	24.48	24.40	-14	2,544	-0.55%
2021/10/26	37	25.10	25	24.79	24.55	12	2,506	0.48%
2021/10/25	3	23.10	6	24.35	25.00	-3	2,326	-0.13%
2021/10/15	0	0.00	3	22.80	22.80	-3	2,484	-0.12%
2021/10/13	13	22.56	0	0.00	22.55	13	2,536	0.51%
2021/10/04	1	22.75	0	0.00	22.55	1	2,724	0.04%
2021/10/01	1	23.00	0	0.00	22.95	1	2,764	0.04%
2021/09/29	1	23.30	0	0.00	23.25	1	2,932	0.03%
2021/09/28	1	23.60	0	0.00	23.60	1	2,976	0.03%
2021/09/27	0	0.00	3	23.95	23.80	-3	3,134	-0.10%
2021/09/03	0	0.00	1	23.45	23.50	-1	4,054	-0.02%
2021/09/02	0	0.00	10.5	23.06	23.00	-10.5	4,044	-0.26%
2021/08/25	1	22.85	0	0.00	22.80	1	4,340	0.02%
2021/08/20	0	22.45	0	0.00	22.40	0	4,957	0.00%
2021/08/18	0	22.35	2	22.50	23.30	-2	4,944	-0.04%
2021/08/13	0	0.00	83	23.49	23.70	-83	4,889	-1.70%
2021/08/12	0	0.00	1	25.30	25.20	-1	4,742	-0.02%
2021/08/10	3	26.15	0	0.00	26.10	3	4,822	0.06%
2021/07/29	1	26.85	0	0.00	27.00	1	5,834	0.02%
2021/07/27	5	26.80	0	0.00	26.75	5	6,039	0.08%
2021/07/23	75	27.10	2	27.10	27.25	73	6,201	1.18%
2021/07/22	0	0.00	20	26.50	26.10	-20	6,194	-0.32%
2021/07/21	0	0.00	5	26.55	25.65	-5	6,281	-0.08%
2021/07/20	25	26.17	0	0.00	26.15	25	6,343	0.39%
2021/07/19	0	0.00	3	26.65	26.70	-3	6,465	-0.05%
2021/07/16	100	27.03	0	0.00	26.90	100	6,793	1.47%
2021/07/15	0	26.85	192	26.95	27.15	-192	6,934	-2.77%	大賣/鉅額交易
2021/07/14	32	26.15	0	0.00	26.30	32	7,418	0.43%
2021/07/13	65	26.53	0	0.00	26.40	65	7,633	0.85%
2021/07/12	60	26.58	0	0.00	26.55	60	7,685	0.78%
2021/07/09	20	26.75	0	0.00	26.75	20	7,888	0.25%
2021/07/08	40	26.91	1	26.85	27.00	39	7,973	0.49%
2021/07/07	25	27.37	2	27.53	27.15	23	8,035	0.29%
2021/07/06	2	27.85	5	27.80	27.90	-3	8,279	-0.04%
2021/07/05	5	27.30	10	27.30	27.30	-5	8,248	-0.06%
2021/07/02	10	27.35	3	28.10	27.40	7	8,289	0.08%
2021/07/01	4	27.69	42	27.33	27.20	-38	8,232	-0.46%
2021/06/30	11	26.79	10	27.25	26.85	1	8,230	0.01%
2021/06/29	41	26.99	0	0.00	26.75	41	8,224	0.50%
2021/06/28	2	27.30	0	0.00	27.35	2	8,191	0.02%
2021/06/25	6	26.33	10.5	26.58	26.60	-4.5	8,008	-0.06%
2021/06/24	0	0.00	10	26.10	25.90	-10	7,837	-0.13%
2021/06/23	14	25.65	2	25.60	25.80	12	7,820	0.15%
2021/06/21	0	24.95	0	0.00	24.55	0	7,785	0.00%
2021/06/17	0	0.00	26	25.45	25.55	-26	7,861	-0.33%
2021/06/07	20	26.33	22	25.90	25.70	-2	7,940	-0.03%
2021/06/04	10	26.35	10	26.46	26.30	0	7,903	0.00%
2021/06/03	5	26.65	0	0.00	26.60	5	7,892	0.06%
2021/06/02	43	26.46	40	26.59	26.65	3	7,854	0.04%
2021/06/01	28.3	27.02	106	26.64	26.25	-77.7	7,845	-0.99%	大賣/
2021/05/31	114	26.64	0	0.00	27.20	114	7,429	1.53%	大買/鉅額交易
2021/05/28	0	24.85	0	0.00	24.90	0	7,279	0.00%
2021/05/20	0	0.00	0	24.35	23.75	0	7,710	0.00%
2021/05/19	1	24.00	1	24.15	24.20	0	7,722	0.00%
2021/05/17	0	0.00	1	22.25	22.45	-1	7,820	-0.01%
2021/05/12	0	0.00	1	25.40	25.40	-1	7,447	-0.01%
2021/05/11	0	0.00	11	28.70	28.20	-11	7,199	-0.15%
2021/05/07	0	0.00	20	29.00	29.20	-20	7,022	-0.28%
2021/05/06	2	29.55	0	0.00	29.25	2	6,948	0.03%
2021/05/05	25	29.33	0	0.00	28.85	25	6,810	0.37%
2021/05/04	6	30.05	0	0.00	28.45	6	6,730	0.09%
2021/05/03	16	29.55	4	30.40	29.40	12	6,560	0.18%
2021/04/28	5	30.52	0	0.00	30.55	5	6,347	0.08%
2021/04/27	0	0.00	10.1	30.65	30.35	-10.1	6,304	-0.16%
2021/04/26	2	30.95	16	30.93	30.90	-14	6,210	-0.23%
2021/04/23	3	30.78	14.4	30.59	31.00	-11.4	6,162	-0.18%
2021/04/22	14	31.71	27	31.51	30.85	-13	6,064	-0.21%
2021/04/21	10	31.36	12	31.38	31.60	-2	5,742	-0.03%
2021/04/20	24	32.02	45	32.18	31.30	-21	5,590	-0.38%
2021/04/19	45	30.46	9	30.38	30.50	36	5,129	0.70%
2021/04/16	0	0.00	27.6	29.01	29.00	-27.6	4,918	-0.56%
2021/04/15	16.1	29.31	0	0.00	29.00	16.1	4,857	0.33%
2021/04/13	0	28.28	0	0.00	27.90	0	4,745	0.00%
2021/04/12	52	28.72	9	28.65	28.60	43	4,710	0.91%
2021/04/09	10	27.25	10	27.45	27.40	0	4,484	0.00%
2021/04/07	0	0.00	8	27.53	27.55	-8	4,676	-0.17%
2021/04/06	0	0.00	8.2	27.20	27.15	-8.2	4,616	-0.18%
2021/04/01	0	0.00	5	26.50	26.50	-5	4,535	-0.11%
2021/03/31	0	0.00	17	26.40	26.45	-17	4,523	-0.38%
2021/03/29	0	0.00	5	26.15	26.15	-5	4,560	-0.11%
2021/03/26	0	0.00	2	25.95	25.85	-2	4,652	-0.04%
2021/03/25	2	25.63	0	0.00	25.50	2	4,813	0.04%
2021/03/24	5	25.95	0	0.00	25.85	5	4,837	0.10%
2021/03/22	1	26.20	0	0.00	26.20	1	4,855	0.02%
2021/03/18	0	0.00	5	25.95	25.85	-5	4,804	-0.10%
2021/03/12	0	0.00	10	26.23	26.20	-10	4,963	-0.20%
2021/03/09	0	0.00	10	26.85	26.85	-10	5,157	-0.19%
2021/03/05	0.1	26.40	0	0.00	26.40	0.1	5,187	0.00%
2021/02/26	1	26.20	0	0.00	26.40	1	5,353	0.02%
2021/02/25	0	0.00	5	26.46	26.35	-5	5,335	-0.09%
2021/02/24	10	26.33	0	0.00	26.10	10	5,359	0.19%
2021/02/23	5	26.96	10	26.75	27.15	-5	5,300	-0.09%
2021/02/22	1	25.70	0	0.00	25.70	1	5,112	0.02%
2021/02/18	11	25.57	15	25.60	25.50	-4	5,250	-0.08%
2021/02/03	0	23.80	0	0.00	23.80	0	6,137	0.00%
2021/01/28	0	0.00	3	23.60	23.65	-3	6,129	-0.05%
2021/01/26	0	0.00	0	23.05	23.40	0	6,142	0.00%
2021/01/13	67	24.42	0	0.00	24.30	67	5,956	1.12%
2021/01/12	10	24.10	0	0.00	24.30	10	5,919	0.17%
2021/01/08	0	0.00	1	23.85	23.75	-1	5,828	-0.02%
2021/01/05	1	24.90	5	24.90	24.90	-4	5,570	-0.07%
2021/01/04	6	25.41	7	25.42	25.50	-1	5,485	-0.02%
2020/12/31	13	26.07	14	25.82	25.90	-1	5,408	-0.02%
2020/12/30	0	0.00	26	25.22	25.40	-26	5,182	-0.50%
2020/12/25	1	24.70	0	0.00	24.80	1	5,003	0.02%
2020/12/23	5	24.05	5	24.05	24.15	0	4,901	0.00%
2020/12/22	5	24.61	5	24.30	23.90	0	4,867	0.00%
2020/12/21	8	24.99	3	24.80	25.15	5	4,813	0.10%
2020/12/18	12	24.32	0	0.00	24.50	12	4,674	0.26%
2020/12/17	5	24.05	5	24.54	24.20	0	4,656	0.00%
2020/12/16	0	0.00	31	24.11	24.20	-31	4,620	-0.67%
2020/12/15	24	24.11	36	23.99	23.85	-12	4,658	-0.26%
2020/12/14	1	23.85	0	0.00	24.15	1	4,629	0.02%
2020/12/11	2	23.75	0	0.00	23.65	2	4,590	0.04%
2020/12/09	2	24.05	20	24.05	24.10	-18	4,488	-0.40%
2020/12/08	2	24.35	2	24.25	24.25	0	4,516	0.00%
2020/12/07	20	24.35	1	24.31	24.35	19	4,496	0.42%
2020/12/04	10	23.53	0	0.00	23.55	10	4,339	0.23%
2020/12/03	0	23.30	0	0.00	23.50	0	4,314	0.00%
2020/12/01	2	23.05	0	0.00	23.40	2	4,320	0.05%
2020/11/30	7	23.24	0	0.00	23.20	7	4,324	0.16%
2020/11/27	1	22.80	2.3	22.99	23.15	-1.3	4,226	-0.03%
2020/11/26	0	0.00	5	23.00	23.15	-5	4,204	-0.12%
2020/11/25	0	0.00	22	22.64	22.75	-22	4,216	-0.52%
2020/11/24	1	22.00	1	22.35	21.85	0	4,111	0.00%
2020/11/23	1	22.25	0	0.00	22.20	1	4,054	0.02%
2020/11/20	0	0.00	6	22.09	22.15	-6	3,996	-0.15%
2020/11/19	0	0.00	20	21.75	21.70	-20	3,912	-0.51%
2020/11/18	15	21.73	0	0.00	21.80	15	3,888	0.39%
2020/11/17	1	21.40	3	22.00	22.40	-2	3,741	-0.05%
2020/11/16	4	21.80	25	21.95	21.90	-21	3,678	-0.57%
2020/11/12	33	22.96	15	22.40	22.20	18	3,502	0.51%
2020/11/11	1	22.35	16	22.14	22.35	-15	3,055	-0.49%
2020/11/10	0	0.00	10	20.38	20.35	-10	2,650	-0.38%
2020/11/09	6	19.95	14	19.95	19.95	-8	2,594	-0.31%
2020/11/06	0.8	20.00	0	0.00	19.85	0.8	2,587	0.03%
2020/11/04	1	20.05	0	0.00	20.05	1	2,611	0.04%
2020/11/03	5	20.15	0	0.00	20.10	5	2,610	0.19%
2020/11/02	0	0.00	25	19.51	19.50	-25	2,601	-0.96%
2020/10/30	0	0.00	121	19.73	19.60	-121	2,605	-4.64%	大賣/鉅額交易
2020/10/29	0	0.00	3	19.90	19.85	-3	2,621	-0.11%
2020/10/27	20	20.20	0	0.00	19.95	20	2,641	0.76%
2020/10/26	5	20.15	21	20.15	20.10	-16	2,643	-0.61%
2020/10/23	0	0.00	4	19.85	20.00	-4	2,638	-0.15%
2020/10/22	2	19.40	0	0.00	19.50	2	2,660	0.08%
2020/10/19	4	19.50	2	19.70	19.70	2	2,756	0.07%
2020/10/16	70	19.61	0	0.00	19.35	70	2,757	2.54%
2020/10/14	1	19.80	0	0.00	19.80	1	2,789	0.04%
2020/10/13	1	19.90	0	0.00	19.90	1	2,814	0.04%
2020/10/12	1	20.00	7	20.05	20.05	-6	2,826	-0.21%
2020/10/07	0	0.00	1	20.70	20.50	-1	2,848	-0.04%
2020/10/06	0	0.00	1	20.15	20.20	-1	2,813	-0.04%
2020/09/30	0	19.60	7	19.61	19.60	-7	2,870	-0.24%
2020/09/25	0	0.00	5	19.10	19.15	-5	2,955	-0.17%
2020/09/24	1	19.05	0	0.00	19.00	1	2,949	0.03%
2020/09/23	1	19.90	0	0.00	19.75	1	2,898	0.03%
2020/09/22	0	0.00	3	20.10	20.10	-3	2,857	-0.10%
2020/09/21	2	20.60	0	0.00	20.65	2	2,839	0.07%
2020/09/17	0	0.00	69	20.45	20.35	-69	2,780	-2.48%
2020/09/15	0	0.00	8	20.30	20.30	-8	2,797	-0.29%
2020/09/11	0	0.00	0.3	20.60	20.60	-0.3	2,839	-0.01%
2020/09/10	20	20.95	0	0.00	20.75	20	2,802	0.71%
2020/09/08	16	20.71	0	0.00	20.75	16	2,772	0.58%
2020/09/07	5	21.10	1	21.20	20.90	4	2,849	0.14%
2020/09/04	1	20.45	0	0.00	20.50	1	2,833	0.04%
2020/09/03	0	0.00	7	20.81	20.75	-7	2,872	-0.24%
2020/08/31	1	20.65	0	0.00	20.60	1	3,093	0.03%
2020/08/28	1	20.45	0	0.00	20.45	1	3,073	0.03%
2020/08/27	0	0.00	5	20.10	20.10	-5	3,165	-0.16%
2020/08/21	0	0.00	1	19.90	20.10	-1	3,270	-0.03%
2020/08/20	1	19.60	0	0.00	19.35	1	3,301	0.03%
2020/08/19	57	20.26	0	0.00	20.20	57	3,318	1.72%
2020/08/17	0	0.00	5	20.00	20.25	-5	3,357	-0.15%
2020/08/14	5	19.65	7	19.46	19.70	-2	3,370	-0.06%
2020/08/11	1	19.50	7	19.56	19.45	-6	3,430	-0.17%
2020/07/31	0	0.00	0.1	18.65	18.50	-0.1	3,648	0.00%
2020/07/30	0	0.00	34	18.46	18.40	-34	3,682	-0.92%
2020/07/17	0	0.00	62	19.95	20.05	-62	4,050	-1.53%
2020/07/10	1	20.00	5	20.05	20.00	-4	4,372	-0.09%
2020/07/09	1	20.35	0	0.00	20.30	1	4,386	0.02%
2020/06/16	0	0.00	3	20.15	20.25	-3	5,556	-0.05%
2020/06/12	0	0.00	0.1	20.00	19.95	-0.1	5,675	0.00%
2020/06/11	2	20.43	7	20.96	20.35	-5	5,656	-0.09%
2020/06/09	1	21.15	1	21.25	21.20	0	5,684	0.00%
2020/06/08	2	21.78	0	0.00	21.60	2	5,705	0.04%
2020/06/05	0	0.00	2	21.65	22.05	-2	5,566	-0.04%
2020/06/03	0	0.00	4	21.01	21.35	-4	5,445	-0.07%
2020/05/21	0	0.00	3	20.30	20.30	-3	5,294	-0.06%
2020/05/19	0	0.00	0.5	20.05	20.10	-0.5	5,362	-0.01%
2020/05/15	0	0.00	3	19.90	19.90	-3	5,451	-0.06%
2020/05/14	1	19.90	0	0.00	19.90	1	5,659	0.02%
2020/05/13	1	20.40	0	0.00	20.45	1	5,717	0.02%
2020/05/12	5	20.75	6	20.89	20.65	-1	6,075	-0.02%
2020/05/11	3	21.25	2	21.30	21.30	1	6,023	0.02%
2020/05/07	1	20.60	0	0.00	20.90	1	6,004	0.02%
2020/05/06	1	20.90	1	20.75	20.65	0	5,996	0.00%
2020/05/04	1	20.50	0	0.00	20.50	1	5,924	0.02%
2020/04/30	4	21.26	0	0.00	21.10	4	5,924	0.07%
2020/04/28	30	21.10	0.1	21.20	21.25	29.9	5,805	0.52%
2020/04/27	5	20.00	10	20.40	20.10	-5	5,659	-0.09%
2020/04/21	5	19.50	0	0.00	19.35	5	5,495	0.09%
2020/04/17	0	0.00	8	20.40	20.30	-8	5,343	-0.15%
2020/04/16	1	20.00	0	0.00	20.00	1	5,251	0.02%
2020/04/15	0	0.00	7	20.65	20.35	-7	5,220	-0.13%
2020/04/09	2.1	20.45	0	0.00	20.50	2.1	5,094	0.04%
2020/04/06	0	18.70	0	0.00	18.65	0	4,803	0.00%
2020/04/01	6	19.26	0	0.00	19.25	6	4,724	0.13%
2020/03/31	8	19.30	6	19.25	19.40	2	4,670	0.04%
2020/03/27	3	18.80	5	19.85	19.85	-2	4,463	-0.04%
2020/03/25	0	0.00	27	18.59	18.45	-27	4,219	-0.64%
2020/03/24	68	18.24	14.9	18.40	18.10	53.1	4,116	1.29%
2020/03/23	2	18.75	0	0.00	18.75	2	3,945	0.05%
2020/03/20	0.7	20.80	8.4	20.78	20.80	-7.7	3,850	-0.20%
2020/03/19	0	0.00	13	20.83	19.25	-13	3,772	-0.34%
2020/03/16	1	22.20	0	0.00	22.10	1	3,529	0.03%
2020/03/13	1	22.30	0	0.00	22.80	1	3,501	0.03%
2020/03/12	1	24.30	0	0.00	24.35	1	3,375	0.03%
2020/03/10	2	25.48	0	0.00	25.60	2	3,275	0.06%
2020/03/03	2	26.70	0	0.00	26.80	2	3,112	0.06%
2020/03/02	6	26.88	4	26.81	26.80	2	3,106	0.06%
2020/02/27	0	0.00	6	27.40	27.10	-6	3,075	-0.20%
2020/02/20	0	0.00	4	26.30	26.35	-4	2,808	-0.14%
2020/02/18	16	26.08	0	0.00	26.20	16	2,777	0.58%
2020/02/17	5	26.08	0	0.00	25.75	5	2,729	0.18%
2020/02/13	8.1	27.01	0	0.00	27.00	8.1	2,429	0.33%
2020/02/10	1	29.00	0	0.00	29.00	1	2,029	0.05%
2020/02/07	8	29.83	0	0.00	29.75	8	1,996	0.40%
2020/02/06	30	30.15	6	30.15	30.15	24	1,965	1.22%
2020/02/04	0	0.00	4.4	30.39	30.10	-4.4	1,954	-0.23%
2020/01/30	12	30.16	0	0.00	30.00	12	1,871	0.64%
2020/01/17	60	31.70	0	0.00	31.65	60	1,790	3.35%
2020/01/16	50	31.40	0	0.00	31.50	50	1,790	2.79%
2020/01/06	3	31.55	0	0.00	31.60	3	1,865	0.16%
2020/01/03	0	0.00	1	31.85	31.70	-1	1,850	-0.05%
2019/12/30	2	30.85	0	0.00	30.95	2	1,773	0.11%
2019/12/27	3	30.90	0	0.00	30.95	3	1,779	0.17%
2019/12/25	3	30.95	0	0.00	31.00	3	1,793	0.17%
2019/12/19	0	0.00	1	30.75	30.75	-1	1,819	-0.05%
2019/12/12	0.3	30.70	0	0.00	30.65	0.3	1,764	0.02%
2019/12/11	1	30.70	0	0.00	30.65	1	1,772	0.06%
2019/12/10	0	0.00	1	31.15	31.10	-1	1,777	-0.06%
2019/12/05	2	30.45	0	0.00	30.50	2	1,807	0.11%
2019/12/02	0	0.00	1	30.70	30.35	-1	1,868	-0.05%
2019/11/29	0	0.00	1	30.70	30.60	-1	1,875	-0.05%
2019/11/28	2	30.60	0	0.00	30.70	2	1,884	0.11%
2019/11/27	0.4	30.60	0	0.00	30.55	0.4	1,927	0.02%
2019/11/26	18	30.60	0	0.00	30.70	18	1,977	0.91%
2019/11/25	0	0.00	2.5	30.68	30.70	-2.5	2,127	-0.12%
2019/11/20	7	30.18	2	30.40	30.20	5	2,358	0.21%
2019/11/18	23	30.38	2	30.45	30.75	21	2,531	0.83%
2019/11/15	6	30.43	0	0.00	30.45	6	2,541	0.24%
2019/11/14	1	30.45	0	0.00	30.45	1	2,555	0.04%
2019/11/12	4	31.65	0	0.00	31.65	4	2,665	0.15%
2019/11/07	5	32.30	0	0.00	32.25	5	2,874	0.17%
2019/11/04	10.1	32.35	0	0.00	32.40	10.1	2,930	0.34%
2019/10/31	0	0.00	10	32.62	32.75	-10	3,000	-0.33%
2019/10/29	0	0.00	6	32.45	32.35	-6	3,069	-0.20%
2019/10/25	0	0.00	10	32.65	32.65	-10	3,121	-0.32%
2019/10/24	0	0.00	0.4	32.90	32.90	-0.4	3,175	-0.01%
2019/10/18	0	0.00	0	32.70	32.70	0	3,291	0.00%
2019/10/17	1	32.25	0	0.00	32.30	1	3,363	0.03%
2019/10/16	0	0.00	8	31.84	31.95	-8	3,402	-0.24%
2019/10/15	20	31.80	24	31.81	31.70	-4	3,392	-0.12%
2019/10/14	30.4	32.15	15	32.42	32.15	15.4	3,346	0.46%
2019/10/09	0	0.00	0	32.75	32.60	0	3,332	0.00%
2019/10/07	5	32.60	1.1	32.62	32.70	3.9	3,377	0.11%
2019/10/04	0	0.00	0.8	32.80	32.60	-0.8	3,402	-0.02%
2019/10/01	2	32.85	0	0.00	32.90	2	3,487	0.06%
2019/09/27	0.4	32.65	0	0.00	32.55	0.4	3,491	0.01%
2019/09/25	4	33.20	0	0.00	33.15	4	3,567	0.11%
2019/09/18	20	33.30	0	0.00	33.40	20	3,794	0.53%
2019/09/17	0	0.00	2	33.20	33.20	-2	3,816	-0.05%
2019/09/16	10	33.43	10	33.40	33.40	0	3,872	0.00%
2019/09/09	0	0.00	3	33.50	33.60	-3	4,025	-0.07%
2019/08/29	4	32.33	27	32.45	32.30	-23	4,581	-0.50%
2019/08/28	30	31.75	3	32.10	32.10	27	4,642	0.58%
2019/08/27	4	37.26	0	0.00	37.00	4	4,509	0.09%
2019/08/26	4	36.95	5	37.19	37.25	-1	4,401	-0.02%
2019/08/23	1	37.20	0	0.00	37.20	1	4,345	0.02%
2019/08/21	5	36.60	3	36.98	37.05	2	4,326	0.05%
2019/08/16	2	35.38	14	35.05	35.70	-12	4,194	-0.29%
2019/08/15	3	35.27	10	35.60	35.15	-7	4,162	-0.17%
2019/08/14	4	36.79	0	0.00	36.20	4	4,096	0.10%
2019/08/06	1	36.70	1	37.25	37.50	0	4,234	0.00%
2019/08/05	1	37.45	0	0.00	37.50	1	4,287	0.02%
2019/07/31	1	38.10	0	0.00	38.10	1	4,266	0.02%
2019/07/30	1	38.55	0	0.00	38.60	1	4,232	0.02%
2019/07/29	1.4	38.91	0	0.00	39.05	1.4	4,234	0.03%
2019/07/26	1	39.20	4	39.34	39.20	-3	4,219	-0.07%
2019/07/25	0	0.00	5	38.67	39.00	-5	4,182	-0.12%
2019/07/22	0	0.00	1	37.90	37.90	-1	4,159	-0.02%
2019/07/19	1	37.90	11	37.90	38.00	-10	4,214	-0.24%
2019/07/18	1	37.95	1	38.50	38.60	0	4,137	0.00%
2019/07/17	0	0.00	1	38.40	38.40	-1	4,101	-0.02%
2019/07/16	10	38.55	1	38.50	38.50	9	4,124	0.22%
2019/07/15	10	38.85	1	38.75	38.70	9	4,130	0.22%
2019/07/11	1	37.95	0	0.00	37.95	1	4,163	0.02%
2019/07/10	0	0.00	1	38.10	38.25	-1	4,171	-0.02%
2019/07/09	1	37.50	0	0.00	37.60	1	4,175	0.02%
2019/07/05	0	0.00	6	38.13	38.25	-6	4,234	-0.14%
2019/07/02	0	0.00	14	38.05	38.35	-14	4,336	-0.32%
2019/07/01	5.4	37.61	0	0.00	37.65	5.4	4,344	0.12%
2019/06/28	3	37.60	0	0.00	37.35	3	4,407	0.07%
2019/06/26	2	37.45	0	0.00	37.65	2	4,381	0.05%
2019/06/19	0	0.00	1	36.85	36.95	-1	4,674	-0.02%
2019/06/14	9	35.92	0	0.00	35.90	9	4,896	0.18%
2019/06/13	1	35.65	2	35.78	36.15	-1	4,956	-0.02%
2019/06/12	1	34.85	5	35.20	35.20	-4	4,951	-0.08%
2019/06/11	1	35.05	2	35.00	34.85	-1	4,956	-0.02%
2019/06/10	1.4	35.30	0	0.00	35.25	1.4	4,917	0.03%
2019/06/06	4	34.99	10	34.79	35.05	-6	4,915	-0.12%
2019/06/05	32	36.54	27	36.30	35.95	5	4,743	0.11%
2019/06/04	2	37.35	0	0.00	37.35	2	4,487	0.04%
2019/05/31	3	37.87	1	37.90	37.90	2	4,428	0.05%
2019/05/28	1	37.60	1	37.80	37.60	0	4,671	0.00%
2019/05/27	1	37.25	0	0.00	37.45	1	4,655	0.02%
2019/05/23	3	37.03	0	0.00	37.00	3	4,742	0.06%
2019/05/22	1	37.95	1	38.00	37.55	0	4,740	0.00%
2019/05/21	0	0.00	2	37.63	37.80	-2	4,768	-0.04%
2019/05/20	5	37.14	20	37.15	37.35	-15	4,767	-0.31%
2019/05/17	5	37.95	0	0.00	37.85	5	4,724	0.11%
2019/05/16	1	38.10	0	0.00	38.00	1	4,760	0.02%
2019/05/15	21	38.10	0	0.00	38.25	21	4,763	0.44%
2019/05/14	2	38.00	6	38.50	38.35	-4	4,743	-0.08%
2019/05/13	1	39.65	0	0.00	39.45	1	4,729	0.02%
2019/05/10	1	40.90	5	40.90	40.50	-4	4,832	-0.08%
2019/05/09	1	41.05	4	41.03	41.00	-3	4,828	-0.06%
2019/05/08	2.5	41.46	0	0.00	41.45	2.5	4,865	0.05%
2019/05/07	2.3	41.68	20	41.72	41.75	-17.7	4,976	-0.36%
2019/05/03	1.5	42.13	1	42.15	42.15	0.5	5,016	0.01%
2019/04/29	0.3	41.50	0	0.00	41.40	0.3	5,220	0.01%
2019/04/25	0	0.00	17	41.76	42.00	-17	5,724	-0.30%
2019/04/24	1	41.15	0	0.00	40.95	1	5,664	0.02%
2019/04/22	0	0.00	2	41.15	41.15	-2	5,650	-0.04%
2019/04/19	1.3	41.11	0	0.00	41.10	1.3	5,643	0.02%
2019/04/18	13	41.16	0	0.00	40.85	13	5,634	0.23%
2019/04/17	0	0.00	1	41.75	41.60	-1	5,639	-0.02%
2019/04/16	0	0.00	1	41.55	41.60	-1	5,629	-0.02%
2019/04/15	0	0.00	5	41.10	41.10	-5	5,614	-0.09%
2019/04/12	1	41.05	0	0.00	40.90	1	5,622	0.02%
2019/04/11	3.3	41.39	0	0.00	41.25	3.3	5,562	0.06%
2019/04/10	16	41.62	5	41.80	41.70	11	5,509	0.20%
2019/04/09	1	41.45	1	41.75	41.85	0	5,448	0.00%
2019/04/08	2	40.90	3.1	41.06	41.10	-1.1	5,399	-0.02%
2019/04/03	6	41.13	0	0.00	41.15	6	5,327	0.11%
2019/04/02	4	41.59	0	0.00	41.55	4	5,259	0.08%
2019/04/01	4	41.85	2	41.95	41.80	2	5,216	0.04%
2019/03/29	26	41.84	0	0.00	41.80	26	5,177	0.50%
2019/03/28	10	42.10	8	42.18	42.00	2	5,149	0.04%
2019/03/27	7	42.12	3	42.07	41.80	4	5,085	0.08%
2019/03/26	2	42.73	4	43.35	42.80	-2	4,930	-0.04%
2019/03/25	1	42.05	3	43.08	43.20	-2	4,864	-0.04%
2019/03/22	5	42.70	1	43.20	42.70	4	4,771	0.08%
2019/03/21	2	42.85	0	0.00	43.00	2	4,752	0.04%
2019/03/20	1	42.80	5	43.31	43.15	-4	4,710	-0.08%
2019/03/19	14	42.83	0	0.00	42.55	14	4,594	0.30%
2019/03/18	65	43.41	2	43.53	43.30	63	4,471	1.41%
2019/03/15	24	44.09	0	0.00	44.15	24	4,393	0.55%
2019/03/13	5	44.45	0	0.00	44.45	5	4,383	0.11%
2019/03/12	1	44.30	6	44.94	44.60	-5	4,432	-0.11%
2019/03/11	5	44.15	1	44.25	44.20	4	4,467	0.09%
2019/03/08	1	44.10	0	0.00	44.15	1	4,558	0.02%
2019/03/05	11	44.82	0	0.00	44.80	11	4,675	0.24%
2019/03/04	0	0.00	10	45.24	45.30	-10	4,714	-0.21%
2019/02/27	0	0.00	11	44.51	44.65	-11	4,739	-0.23%
2019/02/26	0	0.00	1	43.35	43.60	-1	4,682	-0.02%
2019/02/25	17	43.51	0	0.00	43.35	17	4,701	0.36%
2019/02/20	7	43.62	0	0.00	43.80	7	4,860	0.14%
2019/02/19	0	0.00	1	44.70	44.30	-1	4,860	-0.02%
2019/02/18	0	0.00	2	44.20	43.95	-2	4,975	-0.04%
2019/02/15	8	43.44	15	43.35	43.55	-7	4,950	-0.14%
2019/02/14	1	44.05	0	0.00	44.10	1	4,891	0.02%
2019/02/13	2	44.13	0	0.00	44.40	2	4,869	0.04%
2019/02/12	0	0.00	1	44.65	44.65	-1	4,810	-0.02%
2019/02/11	1	44.45	3	43.65	44.10	-2	4,691	-0.04%
2019/01/28	11	42.10	20	42.28	42.95	-9	4,402	-0.20%
2019/01/25	0	0.00	10	43.40	43.05	-10	4,326	-0.23%
2019/01/24	11	43.03	1	43.15	43.20	10	4,321	0.23%
2019/01/23	1	43.30	0	0.00	43.15	1	4,306	0.02%
2019/01/22	11	43.20	5	43.20	43.15	6	4,259	0.14%
2019/01/18	1	42.75	13	42.75	42.85	-12	4,099	-0.29%
2019/01/17	4	41.69	23	41.68	41.60	-19	3,983	-0.48%
2019/01/16	5	39.65	7	40.00	39.85	-2	3,705	-0.05%
2019/01/15	4	39.70	0	0.00	39.80	4	3,715	0.11%
2019/01/14	2	39.80	5	39.75	39.80	-3	3,752	-0.08%
2019/01/11	13	39.90	0	0.00	39.85	13	3,821	0.34%
2019/01/10	6	39.83	5	40.00	40.05	1	3,871	0.03%
2019/01/09	7	39.38	21	39.92	39.95	-14	3,890	-0.36%
2019/01/08	0	0.00	5	39.50	39.30	-5	3,855	-0.13%
2019/01/07	0	0.00	2	38.53	39.00	-2	3,855	-0.05%
2019/01/04	8	37.77	10	37.85	37.75	-2	3,890	-0.05%
2019/01/03	1	38.80	1	38.80	38.55	0	3,934	0.00%
2019/01/02	0	0.00	1	38.90	38.90	-1	3,994	-0.03%
2018/12/27	0	0.00	5	39.20	39.30	-5	4,161	-0.12%
2018/12/26	6	39.23	0	0.00	38.80	6	4,212	0.14%
2018/12/25	11	39.45	0	0.00	39.35	11	4,241	0.26%
2018/12/24	0	0.00	2	39.95	40.05	-2	4,255	-0.05%
2018/12/22	0	0.00	5	39.62	39.60	-5	4,231	-0.12%
2018/12/20	20	39.10	27.7	39.38	39.05	-7.7	4,238	-0.18%
2018/12/19	0	0.00	3	39.45	39.25	-3	4,272	-0.07%
2018/12/17	25	38.93	20.3	38.96	38.85	4.7	4,346	0.11%
2018/12/14	22	39.35	17	39.54	39.40	5	4,321	0.12%
2018/12/12	1	39.45	3	39.52	39.45	-2	4,295	-0.05%
2018/12/10	2	39.05	0	0.00	39.00	2	4,324	0.05%
2018/12/07	0.1	39.90	0	0.00	39.85	0.1	4,348	0.00%
2018/12/06	6	39.30	12	39.59	39.30	-6	4,344	-0.14%
2018/12/05	1	40.20	0	0.00	39.95	1	4,327	0.02%
2018/12/04	11.1	40.36	1	40.35	40.10	10.1	4,330	0.23%
2018/12/03	11	41.12	22	41.65	41.10	-11	4,290	-0.26%
2018/11/30	18	41.13	3	41.25	41.05	15	4,223	0.36%
2018/11/29	0	0.00	7	41.60	41.40	-7	4,210	-0.17%
2018/11/28	10	41.18	12	41.19	41.05	-2	4,160	-0.05%
2018/11/27	19	40.57	3	40.90	40.55	16	4,125	0.39%
2018/11/26	0	0.00	17	40.20	40.50	-17	4,104	-0.41%
2018/11/23	10	39.21	10	39.45	38.85	0	3,962	0.00%
2018/11/22	21	39.85	2	39.75	39.75	19	3,907	0.49%
2018/11/21	22	39.98	20	40.18	39.95	2	3,906	0.05%
2018/11/20	2	40.00	30	39.98	40.40	-28	3,968	-0.71%
2018/11/16	34	38.86	5	38.50	38.50	29	3,877	0.75%
2018/11/15	3	38.65	2	37.73	38.90	1	3,839	0.03%
2018/11/14	1	36.35	3	36.63	36.45	-2	3,722	-0.05%
2018/11/12	2	36.35	4	36.40	36.45	-2	3,741	-0.05%
2018/11/09	2	36.28	1	36.70	36.40	1	3,735	0.03%
2018/11/08	0	0.00	1	36.60	36.80	-1	3,732	-0.03%
2018/11/02	20	36.03	0	0.00	35.90	20	3,818	0.52%
2018/11/01	1	35.70	3	35.45	35.90	-2	3,787	-0.05%
2018/10/31	0	0.00	1	34.80	34.60	-1	3,811	-0.03%
2018/10/26	1.3	33.91	1	33.90	33.95	0.3	3,834	0.01%
2018/10/25	1.5	33.52	6	33.04	33.30	-4.5	3,806	-0.12%
2018/10/24	0.2	35.30	6	35.57	35.15	-5.8	3,716	-0.16%
2018/10/19	9	36.91	0	0.00	36.60	9	3,662	0.25%
2018/10/18	7	37.74	1	37.60	37.80	6	3,631	0.17%
2018/10/16	0	0.00	14.3	37.77	38.15	-14.3	3,531	-0.40%
2018/10/12	18	37.22	3	37.60	37.55	15	3,469	0.43%
2018/10/11	2.2	37.28	0	0.00	37.00	2.2	3,431	0.06%
2018/10/09	8	38.59	2	38.60	38.50	6	3,351	0.18%
2018/10/08	4	39.01	0	0.00	39.10	4	3,282	0.12%
2018/10/05	4	38.33	2	38.18	38.30	2	3,221	0.06%
2018/10/03	13	38.89	0	0.00	38.70	13	3,071	0.42%
2018/10/02	1	39.10	0	0.00	39.10	1	3,034	0.03%
2018/09/28	9	39.13	0	0.00	39.40	9	3,004	0.30%
2018/09/26	0	0.00	2	39.60	39.60	-2	2,943	-0.07%
2018/09/21	2	39.28	0	0.00	39.60	2	2,861	0.07%
2018/09/20	1	38.80	0	0.00	38.80	1	2,789	0.04%
2018/09/17	1	38.80	0	0.00	39.10	1	2,765	0.04%
2018/09/14	0	0.00	1	39.05	39.15	-1	2,766	-0.04%
2018/09/11	11	38.86	0	0.00	38.85	11	2,707	0.41%
2018/09/10	3	39.40	3	38.62	38.40	0	2,725	0.00%
2018/09/07	5	39.78	7	39.61	39.80	-2	2,660	-0.08%
2018/09/06	1	40.10	0	0.00	40.15	1	2,619	0.04%
2018/09/05	4	40.85	0	0.00	40.80	4	2,579	0.16%
2018/09/04	1	40.85	1	41.10	41.10	0	2,526	0.00%
2018/08/31	1	42.15	0	0.00	42.50	1	2,451	0.04%
2018/08/28	3	41.97	1	42.00	42.00	2	2,378	0.08%
2018/08/27	5	41.90	0.3	42.45	42.05	4.7	2,321	0.20%
2018/08/24	1	47.50	50	48.39	48.60	-49	2,226	-2.20%
2018/08/21	0	0.00	2	47.50	47.60	-2	2,083	-0.10%
2018/08/20	1	47.85	0	0.00	47.90	1	2,026	0.05%
2018/08/17	0	0.00	1	48.05	48.05	-1	1,994	-0.05%
2018/08/16	10	47.85	11	48.03	48.05	-1	1,985	-0.05%
2018/08/15	0	0.00	1	48.35	48.40	-1	1,975	-0.05%
2018/08/14	2	47.95	2	48.23	48.30	0	1,978	0.00%
2018/08/13	8	47.65	1	47.45	47.65	7	1,967	0.36%
2018/08/09	4	48.26	0	0.00	48.35	4	2,052	0.19%
2018/08/08	1	48.40	0	0.00	48.50	1	2,127	0.05%
2018/08/02	15	48.07	10	48.20	48.00	5	2,201	0.23%
2018/07/24	5	45.95	5	46.10	46.45	0	1,991	0.00%
2018/07/18	7	45.74	0	0.00	45.95	7	2,041	0.34%
2018/07/17	10	46.05	0	0.00	45.95	10	2,042	0.49%
2018/07/16	5	46.35	0	0.00	46.60	5	2,043	0.24%
2018/07/12	0	0.00	1	46.15	46.40	-1	2,068	-0.05%
2018/07/11	1	46.15	0	0.00	45.85	1	2,082	0.05%
2018/06/22	1	45.30	0	0.00	45.90	1	2,501	0.04%
2018/06/21	1	45.80	0	0.00	45.95	1	2,492	0.04%
2018/06/19	0	0.00	1.1	45.92	46.25	-1.1	2,518	-0.05%
2018/06/14	1	46.70	0	0.00	47.00	1	2,523	0.04%
2018/06/12	1	47.00	0	0.00	47.00	1	2,588	0.04%
2018/06/08	1	46.90	0	0.00	46.95	1	2,607	0.04%
2018/06/06	7	47.06	0	0.00	46.95	7	2,646	0.26%
2018/06/04	1	47.30	0	0.00	47.40	1	2,622	0.04%
2018/06/01	5	47.42	0	0.00	47.45	5	2,614	0.19%
2018/05/30	0	0.00	10	47.15	47.15	-10	2,566	-0.39%
2018/05/24	3	46.95	3	46.95	47.00	0	2,696	0.00%
2018/05/21	5	46.35	0	0.00	46.80	5	2,801	0.18%
2018/05/18	5	46.65	0	0.00	47.00	5	2,795	0.18%
2018/05/15	1	45.25	0	0.00	45.30	1	2,661	0.04%
2018/05/08	0	0.00	1	42.70	42.80	-1	2,754	-0.04%
2018/04/26	1	42.30	0	0.00	42.00	1	3,010	0.03%
2018/04/18	10	43.35	1.1	43.31	43.50	8.9	3,618	0.25%
2018/04/17	1	43.70	0	0.00	43.60	1	3,750	0.03%
2018/04/13	1	44.45	0	0.00	44.45	1	4,213	0.02%
2018/04/03	1	43.50	0	0.00	43.00	1	5,123	0.02%
2018/04/02	0	0.00	1	46.35	45.65	-1	5,005	-0.02%
2018/03/28	12	48.00	0	0.00	48.00	12	4,942	0.24%
2018/03/21	0	0.00	5	48.10	47.90	-5	5,077	-0.10%
2018/03/20	1	48.00	0	0.00	48.25	1	5,063	0.02%
2018/03/14	1	49.40	0	0.00	49.50	1	5,095	0.02%
2018/03/12	10	49.75	15	49.90	49.90	-5	5,113	-0.10%
2018/03/09	0	0.00	3	49.47	49.65	-3	5,154	-0.06%
2018/03/07	20	48.80	0	0.00	49.00	20	5,191	0.39%
2018/03/05	0	0.00	0	49.00	49.00	0	5,287	0.00%
2018/03/02	2	49.05	2	49.00	49.00	0	5,333	0.00%
2018/03/01	5	49.40	0	0.00	49.50	5	5,431	0.09%
2018/02/27	5	49.65	0	0.00	50.00	5	5,477	0.09%
2018/02/26	5	49.40	0	0.00	49.90	5	5,460	0.09%
2018/02/23	10	49.39	1	49.35	49.90	9	5,452	0.17%
2018/02/22	15	48.68	0	0.00	49.00	15	5,493	0.27%
2018/02/21	0	0.00	2	48.08	48.05	-2	5,595	-0.04%
2018/02/08	0	0.00	4	45.94	45.90	-4	6,402	-0.06%
2018/02/07	2	45.75	1	45.90	46.00	1	6,914	0.01%
2018/02/06	0	0.00	4	43.98	45.00	-4	6,896	-0.06%
2018/02/02	0	0.00	1	48.35	48.35	-1	6,893	-0.01%
2018/02/01	1	48.25	0	0.00	48.35	1	6,972	0.01%
2018/01/31	0	0.00	13	49.05	49.15	-13	6,969	-0.19%
2018/01/30	0	0.00	2	49.15	49.15	-2	6,975	-0.03%
2018/01/26	0	0.00	14	48.79	49.25	-14	7,162	-0.20%
2018/01/25	5	49.27	5	49.75	49.00	0	7,330	0.00%
2018/01/24	0	0.00	9	49.87	49.75	-9	7,334	-0.12%
2018/01/23	2	49.35	5	49.45	49.05	-3	7,383	-0.04%
2018/01/22	5	49.20	8	49.53	49.65	-3	7,431	-0.04%
2018/01/19	0	0.00	22	48.99	48.80	-22	7,448	-0.30%
2018/01/18	43	51.49	46	51.47	49.80	-3	7,338	-0.04%
2018/01/17	8	51.16	9	50.94	51.30	-1	7,320	-0.01%
2018/01/16	3	51.50	0	0.00	51.20	3	7,271	0.04%
2018/01/15	10	51.40	10	52.05	52.10	0	7,246	0.00%
2018/01/12	0	0.00	5	51.40	51.00	-5	7,130	-0.07%
2018/01/11	0	0.00	5	50.30	50.60	-5	7,076	-0.07%
2018/01/10	11	50.45	3	50.17	51.00	8	6,986	0.11%
2018/01/08	0	0.00	9	49.59	49.35	-9	6,553	-0.14%
2018/01/05	1	47.20	0	0.00	47.80	1	6,289	0.02%
2018/01/04	3	46.73	5.3	46.73	46.95	-2.3	6,194	-0.04%
2018/01/03	10	46.81	0	0.00	46.70	10	6,255	0.16%
2018/01/02	0	0.00	2	46.60	47.00	-2	6,158	-0.03%