國際中橡 (2104)-富邦-左營券商分點個股進出

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
15.50
漲跌
--
漲幅
0.00%
成交量
1,083張
產業
上市橡膠類股
477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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/11/21	3	15.43	0	0.00	15.50	3	983	0.30%
2024/11/20	1	15.45	0	0.00	15.45	1	987	0.10%
2024/11/19	1	15.55	1	15.60	15.55	0	989	0.00%
2024/11/18	2	15.50	0	0.00	15.45	2	985	0.20%
2024/11/15	1	15.25	2	15.30	15.30	-1	972	-0.10%
2024/11/14	1	14.95	0	0.00	15.00	1	968	0.10%
2024/11/08	6	15.34	0	0.00	15.35	6	989	0.61%
2024/11/01	1	15.00	1	15.25	15.35	0	1,130	0.00%
2024/10/29	1	15.05	0	0.00	15.10	1	1,151	0.09%
2024/10/25	2	15.30	0	0.00	15.25	2	1,143	0.17%
2024/10/24	1	15.35	0	15.30	15.30	1	1,143	0.09%
2024/10/23	1	15.40	0	0.00	15.35	1	1,152	0.09%
2024/10/22	2	15.53	0	0.00	15.55	2	1,145	0.17%
2024/10/21	1	15.70	0	0.00	15.60	1	1,176	0.08%
2024/10/16	1	15.45	0	0.00	15.55	1	1,249	0.08%
2024/10/15	1	15.60	0	0.00	15.55	1	1,245	0.08%
2024/10/11	1	16.05	0	0.00	16.00	1	1,260	0.08%
2024/10/08	2	16.33	0	0.00	16.25	2	1,279	0.16%
2024/10/04	0	16.60	0	0.00	16.65	0	1,307	0.00%
2024/09/30	2	16.40	0	0.00	16.50	2	1,335	0.15%
2024/09/27	0	16.30	1	16.05	16.30	-1	1,325	-0.07%
2024/09/26	1	15.90	0	0.00	15.75	1	1,289	0.08%
2024/09/25	0	0.00	4	15.80	15.80	-4	1,288	-0.31%
2024/09/24	1	15.50	0	0.00	15.55	1	1,284	0.08%
2024/09/23	1	15.50	0	0.00	15.50	1	1,293	0.08%
2024/09/20	3	15.57	0	0.00	15.65	3	1,296	0.23%
2024/09/09	1	14.95	0	0.00	15.15	1	1,304	0.08%
2024/09/06	1	15.20	0	0.00	15.30	1	1,304	0.08%
2024/09/05	2	15.50	0	0.00	15.15	2	1,308	0.15%
2024/09/04	0	0.00	1	15.60	15.40	-1	1,297	-0.08%
2024/09/03	1	16.25	1	16.15	16.00	0	1,270	0.00%
2024/09/02	1	16.35	0	0.00	16.30	1	1,283	0.08%
2024/08/29	1	16.35	0	0.00	16.35	1	1,279	0.08%
2024/08/27	1	16.50	0	0.00	16.55	1	1,313	0.08%
2024/08/26	1	16.50	0	0.00	16.60	1	1,315	0.08%
2024/08/22	5	16.40	0	0.00	16.45	5	1,326	0.38%
2024/08/19	1	16.45	0	0.00	16.40	1	1,346	0.07%
2024/08/13	3	16.03	0	0.00	16.20	3	1,369	0.22%
2024/08/09	0	0.00	1	16.40	16.20	-1	1,386	-0.07%
2024/08/07	2	16.40	0	0.00	16.40	2	1,394	0.14%
2024/08/06	1	15.85	2	15.53	15.90	-1	1,378	-0.07%
2024/08/05	2	15.85	8	15.75	15.65	-6	1,348	-0.44%
2024/08/01	0	0.00	2	17.35	17.30	-2	1,273	-0.16%
2024/07/31	1	17.15	0	0.00	17.10	1	1,275	0.08%
2024/07/30	1	17.05	0	0.00	17.20	1	1,285	0.08%
2024/07/26	5	17.11	0	0.00	17.10	5	1,332	0.38%
2024/07/22	3	17.23	0	0.00	17.25	3	1,360	0.22%
2024/07/19	1	17.35	0.2	17.50	17.35	0.8	1,350	0.06%
2024/07/18	0	0.00	1	17.75	17.70	-1	1,328	-0.08%
2024/07/16	1	17.45	0	0.00	17.40	1	1,311	0.08%
2024/07/15	1	17.55	0	0.00	17.50	1	1,327	0.08%
2024/07/12	1	17.65	1	17.65	17.65	0	1,333	0.00%
2024/07/10	1	17.35	0	0.00	17.35	1	1,323	0.08%
2024/07/09	16	17.45	0	0.00	17.35	16	1,327	1.21%
2024/07/08	3	17.75	0	0.00	17.65	3	1,338	0.22%
2024/07/05	0	0.00	3	17.72	17.70	-3	1,314	-0.23%
2024/07/04	1	17.35	0	0.00	17.35	1	1,282	0.08%
2024/07/03	2	17.25	4	17.18	17.30	-2	1,297	-0.15%
2024/06/28	2	17.25	0	0.00	17.15	2	1,298	0.15%
2024/06/27	2	17.10	0	0.00	17.10	2	1,292	0.15%
2024/06/26	2	17.30	0	0.00	17.20	2	1,288	0.16%
2024/06/24	1	17.30	0	0.00	17.25	1	1,304	0.08%
2024/06/21	1	17.35	0	0.00	17.35	1	1,300	0.08%
2024/06/19	3	17.45	0	0.00	17.35	3	1,275	0.24%
2024/06/18	3	17.35	0	0.00	17.45	3	1,287	0.23%
2024/06/14	0	0.00	8	17.25	17.25	-8	1,334	-0.60%
2024/06/13	1	17.30	0	0.00	17.20	1	1,387	0.07%
2024/06/12	0	0.00	1	17.30	17.30	-1	1,400	-0.07%
2024/06/11	0	0.00	30	17.50	17.40	-30	1,403	-2.14%
2024/06/07	0	0.00	1	17.55	17.55	-1	1,415	-0.07%
2024/06/06	1	17.45	0	17.45	17.40	1	1,455	0.07%
2024/06/05	2	17.65	0	0.00	17.50	2	1,457	0.14%
2024/06/04	1	17.60	1.1	17.60	17.55	-0.1	1,473	0.00%
2024/06/03	3	17.78	0	0.00	17.80	3	1,517	0.20%
2024/05/31	2	17.65	3	17.92	18.00	-1	1,570	-0.06%
2024/05/30	4	17.58	0	0.00	17.45	4	1,560	0.26%
2024/05/29	5	17.74	0	0.00	17.70	5	1,585	0.32%
2024/05/28	0	0.00	1	17.75	17.85	-1	1,594	-0.06%
2024/05/27	1	17.50	0	0.00	17.55	1	1,603	0.06%
2024/05/24	1	17.45	0	0.00	17.40	1	1,615	0.06%
2024/05/23	0	0.00	0.1	17.65	17.65	-0.1	1,603	-0.01%
2024/05/21	6	17.82	0	0.00	17.65	6	1,620	0.37%
2024/05/20	4	18.13	2	18.15	18.00	2	1,604	0.12%
2024/05/15	1	18.15	0.1	18.05	18.10	0.9	1,586	0.06%
2024/05/10	0.1	17.80	0	0.00	17.85	0.1	1,563	0.00%
2024/05/07	0	0.00	2	18.00	17.95	-2	1,605	-0.12%
2024/04/30	0	0.00	1	18.30	17.95	-1	1,586	-0.06%
2024/04/29	0	0.00	1.4	17.85	18.00	-1.4	1,545	-0.09%
2024/04/26	0	0.00	30	17.70	17.55	-30	1,535	-1.95%
2024/04/19	0	0.00	4	17.13	17.15	-4	1,571	-0.26%
2024/04/18	0	0.00	2	17.38	17.50	-2	1,558	-0.13%
2024/04/16	5	17.15	3	17.12	17.05	2	1,549	0.13%
2024/04/12	1	17.20	1	17.50	17.55	0	1,533	0.00%
2024/04/11	2	17.35	0	0.00	17.30	2	1,512	0.13%
2024/04/09	2	17.40	4	17.43	17.50	-2	1,503	-0.13%
2024/04/01	0	0.00	1	17.20	17.30	-1	1,464	-0.07%
2024/03/28	1	17.40	0	0.00	17.30	1	1,451	0.07%
2024/03/26	0.1	17.25	1	17.30	17.10	-0.9	1,451	-0.06%
2024/03/25	1	17.05	2	17.00	17.05	-1	1,439	-0.07%
2024/03/21	0	0.00	6	17.00	17.00	-6	1,450	-0.41%
2024/03/18	3	17.12	1	17.30	17.15	2	1,395	0.14%
2024/03/14	1	17.70	0	0.00	17.60	1	1,327	0.08%
2024/03/11	1	17.60	0	0.00	17.60	1	1,264	0.08%
2024/03/08	2	17.60	1	17.55	17.60	1	1,248	0.08%
2024/03/07	3.2	17.46	5	17.59	17.75	-1.8	1,234	-0.15%
2024/03/06	7	17.61	0	0.00	17.60	7	1,194	0.59%
2024/03/04	3.2	17.97	0	0.00	17.95	3.2	1,125	0.28%
2024/03/01	0.1	18.10	0	0.00	18.15	0.1	1,104	0.01%
2024/02/29	2	18.15	0	0.00	18.20	2	1,096	0.18%
2024/02/27	1.1	18.20	0	0.00	18.20	1.1	1,080	0.10%
2024/02/26	6	18.27	0	0.00	18.25	6	1,069	0.56%
2024/02/23	3	18.32	0	0.00	18.25	3	1,059	0.28%
2024/02/22	1	18.40	0	0.00	18.30	1	1,065	0.09%
2024/02/21	2.1	18.42	0	0.00	18.40	2.1	1,054	0.20%
2024/02/20	2	18.45	0	0.00	18.45	2	1,049	0.19%
2024/02/19	0	0.00	1	18.70	18.70	-1	1,050	-0.10%
2024/02/15	0	18.45	2	18.25	18.35	-2	1,055	-0.19%
2024/02/02	0	18.50	0	0.00	18.45	0	1,039	0.00%
2024/01/26	0	0.00	1	18.45	18.35	-1	985	-0.10%
2024/01/25	0	0.00	3	18.37	18.25	-3	975	-0.31%
2024/01/23	0	0.00	1	18.45	18.25	-1	980	-0.10%
2024/01/22	3.1	18.19	0	0.00	18.20	3.1	970	0.32%
2024/01/19	1.1	18.25	0	0.00	18.25	1.1	953	0.11%
2024/01/16	0.1	18.75	0	0.00	18.60	0.1	915	0.01%
2024/01/12	0.1	19.00	0	0.00	18.95	0.1	917	0.01%
2024/01/11	0	0.00	2	19.05	19.00	-2	920	-0.22%
2024/01/10	0	0.00	4	19.09	19.05	-4	927	-0.43%
2024/01/04	1	19.40	0	0.00	19.30	1	949	0.11%
2024/01/03	1	19.40	0	0.00	19.35	1	959	0.10%
2023/12/28	1	19.45	0	0.00	19.50	1	990	0.10%
2023/12/26	0	0.00	4	19.36	19.40	-4	1,029	-0.39%
2023/12/22	0.1	19.50	0	0.00	19.30	0.1	1,050	0.01%
2023/12/20	0	0.00	2.2	19.45	19.40	-2.2	1,049	-0.21%
2023/12/18	2	19.55	0	0.00	19.45	2	1,079	0.19%
2023/12/14	8	19.61	0	0.00	19.50	8	1,109	0.72%
2023/12/13	2	19.43	1	19.40	19.40	1	1,100	0.09%
2023/12/12	3.1	19.53	1	19.50	19.45	2.1	1,108	0.19%
2023/12/11	0	0.00	1	19.70	19.70	-1	1,098	-0.09%
2023/12/07	2	19.70	0	0.00	19.75	2	1,103	0.18%
2023/12/06	0	0.00	3	19.85	19.80	-3	1,106	-0.27%
2023/12/04	1	19.85	14	19.90	19.90	-13	1,102	-1.18%
2023/11/30	4	19.80	0	0.00	19.70	4	1,103	0.36%
2023/11/29	2	19.90	0	0.00	19.90	2	1,115	0.18%
2023/11/28	1.3	19.91	0	0.00	19.95	1.3	1,122	0.12%
2023/11/21	0	0.00	12	19.95	19.90	-12	1,157	-1.04%
2023/11/20	3	19.80	0	19.80	19.80	3	1,142	0.26%
2023/11/15	0.1	19.70	0	0.00	19.80	0.1	1,169	0.01%
2023/11/06	0	0.00	1	19.60	19.60	-1	1,366	-0.07%
2023/10/31	1	19.20	0	0.00	19.10	1	1,496	0.07%
2023/10/27	0	0.00	20	19.50	19.45	-20	1,672	-1.20%
2023/10/25	1	19.50	0	0.00	19.55	1	1,896	0.05%
2023/10/20	1	19.10	1	19.40	19.25	0	1,929	0.00%
2023/10/17	0	0.00	0.1	19.60	19.60	-0.1	1,936	-0.01%
2023/10/13	0.4	19.90	10	19.90	19.90	-9.6	1,971	-0.49%
2023/10/12	0.1	19.90	0	0.00	20.05	0.1	1,984	0.00%
2023/10/06	2	19.80	0	0.00	19.75	2	2,026	0.10%
2023/09/27	0	0.00	0.1	20.15	20.25	-0.1	2,146	0.00%
2023/09/21	2	20.18	0	0.00	20.15	2	2,308	0.09%
2023/09/20	2	20.55	3.1	20.47	20.35	-1.1	2,417	-0.04%
2023/09/19	0	20.45	0	0.00	20.50	0	2,477	0.00%
2023/09/14	0	0.00	1.1	20.29	20.25	-1.1	2,882	-0.04%
2023/09/12	0	0.00	2	19.98	20.00	-2	3,890	-0.05%
2023/09/07	1	20.05	0	0.00	20.00	1	3,978	0.03%
2023/09/06	0	0.00	0	20.15	20.10	0	3,999	0.00%
2023/09/05	0	0.00	1	20.25	20.25	-1	4,021	-0.02%
2023/08/25	0	0.00	35	19.65	19.65	-35	4,129	-0.85%
2023/08/24	0	0.00	1	19.70	19.70	-1	4,165	-0.02%
2023/08/22	0	0.00	2	19.80	19.75	-2	4,239	-0.05%
2023/08/18	3	19.58	1	19.75	19.75	2	4,256	0.05%
2023/08/17	1	19.50	0	0.00	19.40	1	4,275	0.02%
2023/08/15	0	0.00	0.7	19.60	19.60	-0.7	4,329	-0.02%
2023/08/14	1	20.00	0	0.00	19.60	1	4,307	0.02%
2023/08/11	1	20.20	15	20.25	20.10	-14	4,272	-0.33%
2023/08/10	5	20.33	0	0.00	20.20	5	4,277	0.12%
2023/08/02	1	21.50	6	21.30	21.40	-5	4,266	-0.12%
2023/07/31	0	20.84	5	20.80	20.80	-5	4,215	-0.12%
2023/07/28	14.1	20.73	4	21.20	20.65	10.1	4,152	0.24%
2023/07/24	0	0.00	3	19.97	19.90	-3	4,040	-0.07%
2023/07/19	2	20.10	0	0.00	20.05	2	4,035	0.05%
2023/07/18	0	20.35	2	20.45	20.40	-2	4,034	-0.05%
2023/07/17	2	20.35	0	0.00	20.35	2	4,028	0.05%
2023/07/14	5	20.30	4	20.33	20.25	1	4,036	0.02%
2023/07/11	0	0.00	1	20.60	20.60	-1	4,025	-0.02%
2023/07/10	2	20.60	0	0.00	20.60	2	4,048	0.05%
2023/07/07	1	20.60	0	0.00	20.60	1	4,070	0.02%
2023/07/06	1	21.00	0	0.00	20.75	1	4,060	0.02%
2023/07/05	2.1	21.15	0	0.00	21.10	2.1	4,007	0.05%
2023/06/29	1	21.30	0	0.00	21.30	1	3,953	0.03%
2023/06/28	4	21.71	0	0.00	21.60	4	3,889	0.10%
2023/06/27	0.1	21.85	0	0.00	21.70	0.1	3,773	0.00%
2023/06/20	6.1	22.13	1	22.20	21.85	5.1	3,601	0.14%
2023/06/19	25	23.48	27	23.10	22.95	-2	3,350	-0.06%
2023/06/16	5	21.05	6	21.53	22.40	-1	2,625	-0.04%
2023/06/15	0	0.00	2	20.40	20.40	-2	2,380	-0.08%
2023/06/09	0	0.00	1	20.40	20.50	-1	2,374	-0.04%
2023/06/08	0	0.00	1	20.40	20.50	-1	2,379	-0.04%
2023/06/07	0	0.00	1	20.70	20.60	-1	2,404	-0.04%
2023/06/06	0	0.00	2	20.53	20.60	-2	2,379	-0.08%
2023/06/05	0	20.60	6	20.55	20.60	-6	2,386	-0.25%
2023/05/31	4	20.25	0	0.00	20.30	4	2,361	0.17%
2023/05/26	2	20.10	3	20.30	20.15	-1	2,317	-0.04%
2023/05/24	0	0.00	1	20.55	20.55	-1	2,290	-0.04%
2023/05/22	0	0.00	14	20.39	20.50	-14	2,255	-0.62%
2023/05/18	7	20.04	0	0.00	20.05	7	2,158	0.32%
2023/05/17	6	19.98	0	0.00	20.05	6	2,146	0.28%
2023/05/16	0	0.00	4	19.95	19.95	-4	2,123	-0.19%
2023/05/15	2	19.70	0	0.00	19.80	2	2,103	0.10%
2023/05/12	4	20.10	0	0.00	19.75	4	2,096	0.19%
2023/05/11	4	20.10	0	0.00	19.80	4	2,065	0.19%
2023/05/10	6	20.33	0	0.00	20.30	6	2,009	0.30%
2023/05/09	2	20.35	0	0.00	20.35	2	2,005	0.10%
2023/05/08	0	0.00	9	20.64	20.70	-9	1,966	-0.46%
2023/05/05	3	20.20	0	0.00	20.30	3	1,882	0.16%
2023/05/04	0	20.35	0	0.00	20.20	0	1,893	0.00%
2023/05/03	0	0.00	1	20.35	20.35	-1	1,912	-0.05%
2023/04/28	2	20.05	0	0.00	20.00	2	1,877	0.11%
2023/04/27	2	20.00	0	20.00	20.05	2	1,871	0.11%
2023/04/21	0.1	19.71	0	0.00	19.70	0.1	1,835	0.01%
2023/04/13	0	0.00	0	20.10	20.00	0	1,712	0.00%
2023/04/06	1	19.60	0	0.00	19.75	1	1,595	0.06%
2023/03/30	0	19.80	0	0.00	19.80	0	1,561	0.00%
2023/03/27	0	20.29	0	0.00	20.25	0	1,494	0.00%
2023/03/24	0	20.25	0	0.00	20.35	0	1,531	0.00%
2023/03/23	0	20.05	0	0.00	19.95	0	1,503	0.00%
2023/03/22	0.1	19.95	0	0.00	20.05	0.1	1,511	0.01%
2023/03/21	0	0.00	6	19.97	19.95	-6	1,554	-0.39%
2023/03/20	0	19.85	0	0.00	19.80	0	1,534	0.00%
2023/03/16	6	19.46	0	0.00	19.60	6	1,527	0.39%
2023/03/15	1	19.90	0	0.00	19.95	1	1,521	0.07%
2023/03/13	0	0.00	5	19.89	20.00	-5	1,545	-0.32%
2023/03/09	2	20.75	0	0.00	20.55	2	1,517	0.13%
2023/03/06	4	20.90	0	0.00	20.85	4	1,541	0.26%
2023/03/02	3	20.47	0	0.00	20.40	3	1,583	0.19%
2023/02/24	0	20.75	0	0.00	20.80	0	1,575	0.00%
2023/02/23	5	21.10	0	0.00	21.00	5	1,566	0.32%
2023/02/21	0	0.00	20	20.85	20.90	-20	1,663	-1.20%
2023/02/20	1	20.80	0	0.00	20.95	1	1,676	0.06%
2023/02/06	0.1	20.55	0	0.00	20.70	0.1	1,712	0.01%
2023/02/03	0	20.60	0	0.00	20.60	0	1,695	0.00%
2023/01/30	0.1	19.75	0	0.00	19.75	0.1	1,578	0.01%
2023/01/10	0.1	19.80	0	0.00	19.85	0.1	1,579	0.01%
2022/12/22	0	0.00	0.2	19.60	19.45	-0.2	1,643	-0.01%
2022/12/19	0	0.00	1.1	19.56	19.45	-1.1	1,677	-0.07%
2022/12/14	2	20.00	0	0.00	20.05	2	1,645	0.12%
2022/12/08	0	0.00	1	20.40	20.35	-1	1,689	-0.06%
2022/11/25	0	0.00	2	20.60	20.50	-2	1,511	-0.13%
2022/11/24	1	20.95	0	0.00	20.90	1	1,495	0.07%
2022/11/18	20	20.65	0	0.00	20.75	20	1,419	1.41%
2022/11/17	0	0.00	1	20.80	20.90	-1	1,406	-0.07%
2022/11/15	0	0.00	0.3	20.35	20.40	-0.3	1,288	-0.02%
2022/11/14	0	20.75	1	20.65	20.60	-1	1,282	-0.08%
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%
2022/11/08	0	0.00	0.4	19.70	19.60	-0.4	1,306	-0.03%
2022/11/03	1	19.00	0	0.00	19.10	1	1,346	0.07%
2022/11/01	0	0.00	1	19.10	19.10	-1	1,354	-0.07%
2022/10/28	0	0.00	1	19.00	18.70	-1	1,396	-0.07%
2022/10/25	1	18.60	0	0.00	18.50	1	1,443	0.07%
2022/10/21	1	18.60	0	0.00	18.50	1	1,467	0.07%
2022/10/18	0	0.00	2.4	19.19	19.25	-2.4	1,431	-0.17%
2022/10/12	1	19.30	0	0.00	19.40	1	1,441	0.07%
2022/10/11	0.1	19.35	0	0.00	19.10	0.1	1,437	0.01%
2022/10/07	0	0.00	1	19.65	19.65	-1	1,421	-0.07%
2022/10/05	0	0.00	2	19.80	19.65	-2	1,434	-0.14%
2022/10/04	4	19.50	0	0.00	19.60	4	1,438	0.28%
2022/10/03	0	0.00	3	19.35	19.40	-3	1,433	-0.21%
2022/09/22	0	0.00	1	21.30	21.20	-1	1,430	-0.07%
2022/09/21	0	0.00	1	21.95	21.45	-1	1,420	-0.07%
2022/09/20	0	22.15	12.6	22.08	22.10	-12.6	1,400	-0.90%
2022/09/19	0	0.00	2	21.50	21.50	-2	1,365	-0.15%
2022/09/15	0	21.60	2	21.50	21.45	-2	1,340	-0.15%
2022/09/14	0	0.00	1	20.85	21.00	-1	1,314	-0.08%
2022/09/02	0	0.00	1	20.70	20.50	-1	1,583	-0.06%
2022/09/01	0	0.00	2	20.70	20.60	-2	1,619	-0.12%
2022/08/26	2	21.00	0	0.00	21.00	2	1,634	0.12%
2022/08/25	0	0.00	1	21.00	21.00	-1	1,642	-0.06%
2022/08/24	0	21.05	3	20.97	20.90	-3	1,654	-0.18%
2022/08/22	0	0.00	1	20.75	20.75	-1	1,666	-0.06%
2022/08/17	1	21.00	5	20.88	21.05	-4	1,686	-0.24%
2022/08/16	3	20.45	0	0.00	20.50	3	1,655	0.18%
2022/08/12	4	20.40	0.5	20.40	20.45	3.5	1,643	0.21%
2022/08/11	0	0.00	0.5	20.05	20.35	-0.5	1,641	-0.03%
2022/08/10	0	0.00	2	19.90	19.90	-2	1,645	-0.12%
2022/08/08	2	19.85	0	0.00	19.85	2	1,753	0.11%
2022/08/05	1	20.00	0	0.00	20.05	1	1,850	0.05%
2022/08/03	0	0.00	8	20.06	20.00	-8	1,983	-0.40%
2022/08/02	2	20.30	0	0.00	20.35	2	1,979	0.10%
2022/07/29	2	20.40	0	0.00	20.40	2	2,011	0.10%
2022/07/27	0	0.00	3	20.00	20.15	-3	2,016	-0.15%
2022/07/25	0	0.00	2	19.95	20.00	-2	2,032	-0.10%
2022/07/20	0	0.00	1	20.05	19.85	-1	2,098	-0.05%
2022/07/15	4	19.63	0	0.00	19.60	4	2,153	0.19%
2022/07/13	2	19.43	0	0.00	19.45	2	2,199	0.09%
2022/07/11	5	19.65	0	0.00	19.60	5	2,317	0.22%
2022/07/08	2	19.80	0	0.00	19.80	2	2,395	0.08%
2022/06/30	1	19.35	0	0.00	19.35	1	2,815	0.04%
2022/06/28	15	19.80	0	0.00	19.90	15	2,822	0.53%
2022/06/21	0	0.00	2	19.85	19.85	-2	2,935	-0.07%
2022/06/20	0	0.00	1	19.65	19.30	-1	2,944	-0.03%
2022/06/17	3	19.87	0	0.00	19.90	3	2,929	0.10%
2022/06/14	6	20.41	1	20.15	20.25	5	3,042	0.16%
2022/06/13	0	0.00	5	20.50	20.55	-5	3,032	-0.16%
2022/06/10	20	21.13	0	0.00	21.15	20	3,022	0.66%
2022/06/09	2	21.40	0	0.00	21.35	2	3,057	0.07%
2022/06/02	1	21.25	0	0.00	21.20	1	3,199	0.03%
2022/06/01	17	21.33	0	0.00	21.30	17	3,256	0.52%
2022/05/27	2.1	21.05	0	0.00	21.00	2.1	3,340	0.06%
2022/05/18	2	21.40	0	0.00	21.55	2	3,542	0.06%
2022/05/17	2	21.05	0	0.00	21.20	2	3,552	0.06%
2022/05/12	2	21.00	0	0.00	20.55	2	3,380	0.06%
2022/05/11	0	0.00	1	22.00	21.70	-1	3,285	-0.03%
2022/05/09	2	22.45	0	0.00	22.40	2	3,239	0.06%
2022/05/06	3	23.00	0	0.00	23.00	3	3,216	0.09%
2022/04/28	1	23.25	0	0.00	23.30	1	3,261	0.03%
2022/04/26	0.1	23.40	0	0.00	23.35	0.1	3,224	0.00%
2022/04/25	1	23.30	2.2	23.25	23.15	-1.2	3,228	-0.04%
2022/04/22	3.2	23.85	0	0.00	23.85	3.2	3,213	0.10%
2022/04/21	1	23.65	0	0.00	23.60	1	3,232	0.03%
2022/04/20	2	23.43	0	0.00	23.60	2	3,225	0.06%
2022/04/19	2	23.45	0	0.00	23.35	2	3,225	0.06%
2022/04/15	6	23.63	0	0.00	23.35	6	3,323	0.18%
2022/04/14	0	0.00	50	24.10	23.90	-50	3,280	-1.52%
2022/04/13	12	24.11	21	24.52	24.10	-9	3,230	-0.28%
2022/04/08	6.1	26.69	0	0.00	26.60	6.1	2,974	0.21%
2022/03/29	0	0.00	1	27.75	27.75	-1	3,266	-0.03%
2022/03/28	0.1	27.50	0	0.00	27.70	0.1	3,292	0.00%
2022/03/25	1	28.10	5	28.00	27.85	-4	3,405	-0.12%
2022/03/24	0	0.00	60	28.18	28.25	-60	3,569	-1.68%
2022/03/23	0	0.00	21	28.01	28.00	-21	3,550	-0.59%
2022/03/22	1	28.05	1	27.95	28.05	0	3,544	0.00%
2022/03/21	0	0.00	1	27.95	27.90	-1	3,517	-0.03%
2022/03/18	91	27.97	12.1	28.02	27.85	78.9	3,532	2.23%
2022/03/17	0	0.00	70	27.51	27.70	-70	3,494	-2.00%
2022/03/16	60	27.00	1.1	27.01	27.05	58.9	3,448	1.71%
2022/03/15	0	0.00	30	27.50	27.15	-30	3,431	-0.87%
2022/03/14	2	27.65	3	27.57	27.65	-1	3,421	-0.03%
2022/03/11	0	0.00	2	27.15	27.15	-2	3,384	-0.06%
2022/03/10	21	27.25	1	27.15	27.15	20	3,385	0.59%
2022/03/09	5	26.76	3	26.75	27.00	2	3,369	0.06%
2022/03/08	1	26.25	1	26.70	26.30	0	3,351	0.00%
2022/03/07	21	26.48	3	26.38	26.45	18	3,332	0.54%
2022/03/04	41	27.05	3	27.12	27.00	38	3,322	1.14%
2022/03/03	0	0.00	7	27.07	26.95	-7	3,327	-0.21%
2022/03/01	11	26.98	12	26.54	27.10	-1	3,312	-0.03%
2022/02/24	1	25.50	0	0.00	25.25	1	3,158	0.03%
2022/02/23	1	25.70	1	25.65	25.65	0	3,180	0.00%
2022/02/22	5	25.78	0	0.00	25.60	5	3,233	0.15%
2022/02/21	0	0.00	1	26.15	26.15	-1	3,285	-0.03%
2022/02/17	0	0.00	2	26.00	25.80	-2	3,636	-0.05%
2022/02/09	0	0.00	1	25.80	25.80	-1	4,458	-0.02%
2022/02/08	0	0.00	0.3	25.38	25.55	-0.3	4,470	-0.01%
2022/02/07	0	0.00	2.3	25.02	25.20	-2.3	4,488	-0.05%
2022/01/26	1.1	24.75	0.3	24.75	24.65	0.9	4,542	0.02%
2022/01/25	3	24.50	0	0.00	24.50	3	4,553	0.07%
2022/01/24	0.1	24.80	0	0.00	24.90	0.1	4,576	0.00%
2022/01/21	1.3	25.23	0.5	25.35	25.05	0.8	4,585	0.02%
2022/01/20	1	25.50	0	0.00	25.70	1	4,619	0.02%
2022/01/17	0	0.00	10	25.60	25.70	-10	4,967	-0.20%
2022/01/14	0.3	25.86	0	0.00	25.65	0.3	4,956	0.01%
2022/01/12	0	0.00	0.7	26.25	26.25	-0.7	4,900	-0.01%
2022/01/11	4.2	26.16	0.2	26.20	26.10	4	4,887	0.08%
2022/01/10	1	27.35	0	0.00	27.35	1	4,752	0.02%
2022/01/07	5	27.70	0	0.00	27.40	5	4,739	0.11%
2022/01/06	2	27.20	2	27.30	27.40	0	4,712	0.00%
2022/01/05	5.4	27.35	0	0.00	27.35	5.4	4,695	0.11%
2022/01/04	1.2	27.51	0.2	27.57	27.45	1.1	4,670	0.02%
2022/01/03	52	27.80	0	0.00	27.80	52	4,644	1.12%
2021/12/30	0.1	28.15	2	28.25	28.20	-1.9	4,595	-0.04%
2021/12/29	11.1	28.20	2.1	27.98	28.25	8.9	4,561	0.20%
2021/12/28	1	27.75	0.3	27.75	27.60	0.8	4,427	0.02%
2021/12/27	2.1	27.48	1.3	27.74	27.70	0.8	4,414	0.02%
2021/12/24	0	0.00	2	27.55	27.50	-2	4,348	-0.05%
2021/12/23	1	27.50	5	27.51	27.55	-4	4,297	-0.09%
2021/12/22	1	27.20	0	0.00	27.20	1	4,240	0.02%
2021/12/21	2.1	27.22	1	27.15	27.25	1.1	4,222	0.02%
2021/12/20	2.6	27.63	8.4	27.58	27.60	-5.8	4,084	-0.14%
2021/12/17	0.1	26.85	0	0.00	26.85	0.1	3,884	0.00%
2021/12/15	0.1	26.74	1	26.90	26.85	-1	3,853	-0.02%
2021/12/14	1.2	26.62	31	26.80	26.65	-29.9	3,844	-0.78%
2021/12/13	1.2	27.09	14.6	27.23	27.15	-13.4	3,803	-0.35%
2021/12/10	0.1	26.14	0	0.00	26.15	0.1	3,697	0.00%
2021/12/09	1	26.30	0	0.00	26.25	1	3,716	0.03%
2021/12/08	0	0.00	2	26.45	26.50	-2	3,692	-0.05%
2021/12/07	1	26.15	7.2	26.05	26.15	-6.2	3,654	-0.17%
2021/12/06	3.1	25.78	1	25.85	25.85	2.1	3,641	0.06%
2021/12/03	5	25.55	0	0.00	25.60	5	3,628	0.14%
2021/11/30	1.2	25.96	0.5	26.17	25.60	0.7	3,594	0.02%
2021/11/29	2.5	25.67	0	0.00	25.70	2.5	3,555	0.07%
2021/11/26	0	0.00	3	26.23	26.30	-3	3,520	-0.09%
2021/11/24	1	26.70	9	26.70	26.75	-8	3,507	-0.23%
2021/11/23	1	26.70	0	0.00	26.80	1	3,505	0.03%
2021/11/22	4	26.78	0.3	26.75	26.75	3.8	3,487	0.11%
2021/11/19	2	26.68	0.1	26.80	26.60	2	3,453	0.06%
2021/11/18	1.1	26.34	3	26.50	26.35	-2	3,426	-0.06%
2021/11/17	2.3	26.54	0	0.00	26.45	2.3	3,379	0.07%
2021/11/16	1.5	26.91	4.5	26.86	26.80	-3	3,302	-0.09%
2021/11/15	12	29.14	481.4	29.64	28.45	-469.4	3,102	-15.13%	大賣/鉅額交易
2021/11/12	445	27.00	15	27.00	27.00	430	2,383	18.04%	大買/鉅額交易
2021/11/10	1	24.55	0	0.00	24.55	1	2,470	0.04%
2021/11/09	0.1	24.57	0	0.00	24.65	0.1	2,650	0.00%
2021/11/08	0.1	24.80	1.1	24.79	24.90	-1	2,628	-0.04%
2021/11/05	0.1	24.38	0	0.00	24.40	0.1	2,645	0.00%
2021/11/04	1.1	24.54	1.1	24.55	24.45	0	2,660	0.00%
2021/11/03	0.1	24.30	1	24.55	24.55	-1	2,653	-0.04%
2021/11/02	0.1	24.14	3.2	24.45	24.10	-3.1	2,644	-0.12%
2021/11/01	0.2	24.08	0	0.00	24.15	0.2	2,584	0.01%
2021/10/29	5.5	24.05	0.5	24.16	24.00	5.1	2,579	0.20%
2021/10/28	1.1	24.62	3	24.27	24.30	-1.9	2,545	-0.07%
2021/10/27	0.1	24.45	0	0.00	24.40	0.1	2,544	0.00%
2021/10/26	37.5	24.71	1	24.90	24.55	36.5	2,506	1.46%
2021/10/25	3	24.80	10.2	24.11	25.00	-7.2	2,326	-0.31%
2021/10/20	0	0.00	1	23.20	23.20	-1	2,304	-0.04%
2021/10/12	0.1	22.80	0	0.00	22.80	0.1	2,560	0.00%
2021/10/07	0.1	22.85	25	22.92	23.05	-24.9	2,635	-0.94%
2021/10/05	10	22.55	0	0.00	22.65	10	2,699	0.37%
2021/10/04	14	22.67	0	0.00	22.55	14	2,724	0.51%
2021/10/01	0	0.00	1	22.95	22.95	-1	2,764	-0.04%
2021/09/28	1	23.65	0	0.00	23.60	1	2,976	0.03%
2021/09/27	0	0.00	5	23.90	23.80	-5	3,134	-0.16%
2021/09/24	0	0.00	10	23.45	23.30	-10	3,253	-0.31%
2021/09/22	10	23.05	0	0.00	23.05	10	3,379	0.30%
2021/09/17	0.2	23.85	0	0.00	23.60	0.2	3,591	0.01%
2021/09/16	1	23.95	0	0.00	24.00	1	3,778	0.03%
2021/09/13	1	23.85	10.2	23.99	23.75	-9.2	3,901	-0.24%
2021/09/07	0	0.00	30	23.58	23.60	-30	4,051	-0.74%
2021/09/06	5	23.50	0	0.00	23.25	5	4,053	0.12%
2021/09/02	20	23.05	3	23.15	23.00	17	4,044	0.42%
2021/08/27	10	23.40	20	23.25	23.40	-10	4,154	-0.24%
2021/08/24	1	22.60	0	0.00	22.70	1	4,773	0.02%
2021/08/20	0.1	22.30	0	0.00	22.40	0.1	4,957	0.00%
2021/08/19	5	22.70	0	0.00	22.45	5	4,956	0.10%
2021/08/18	0	0.00	5	23.15	23.30	-5	4,944	-0.10%
2021/08/17	5	22.75	1	22.65	22.65	4	4,959	0.08%
2021/08/16	5.2	22.51	0	0.00	22.75	5.2	4,960	0.10%
2021/08/13	16	23.98	0	0.00	23.70	16	4,889	0.33%
2021/08/11	10	25.60	0	0.00	25.30	10	4,796	0.21%
2021/08/06	11	26.50	1	26.80	26.60	10	5,046	0.20%
2021/08/05	1.2	26.96	0	0.00	26.70	1.2	5,202	0.02%
2021/08/02	3	26.30	4	26.63	26.75	-1	5,642	-0.02%
2021/07/30	20	26.65	1	27.10	26.80	19	5,714	0.33%
2021/07/29	0	0.00	40	26.95	27.00	-40	5,834	-0.69%
2021/07/28	10	26.60	1	26.25	26.40	9	5,891	0.15%
2021/07/27	10	26.75	1	27.40	26.75	9	6,039	0.15%
2021/07/26	23	27.13	1	27.15	27.15	22	6,121	0.36%
2021/07/23	0	27.05	28.1	26.88	27.25	-28	6,201	-0.45%
2021/07/22	22	26.31	10	26.45	26.10	12	6,194	0.19%
2021/07/21	10	25.70	0	0.00	25.65	10	6,281	0.16%
2021/07/20	1	26.30	0	0.00	26.15	1	6,343	0.02%
2021/07/19	13	26.62	1	26.80	26.70	12	6,465	0.19%
2021/07/16	13	26.90	0	0.00	26.90	13	6,793	0.19%
2021/07/15	0	0.00	20	26.93	27.15	-20	6,934	-0.29%
2021/07/14	1	26.25	0	0.00	26.30	1	7,418	0.01%
2021/07/13	0	0.00	2	26.70	26.40	-2	7,633	-0.03%
2021/07/09	1	26.95	0	0.00	26.75	1	7,888	0.01%
2021/07/08	0.1	26.60	0	0.00	27.00	0.1	7,973	0.00%
2021/07/07	31	27.33	4	27.15	27.15	27	8,035	0.34%
2021/07/06	0	0.00	10	27.90	27.90	-10	8,279	-0.12%
2021/07/05	10	27.35	10	27.43	27.30	0	8,248	0.00%
2021/07/02	11	27.36	24	27.62	27.40	-13	8,289	-0.16%
2021/07/01	23	27.04	23	27.26	27.20	0	8,232	0.00%
2021/06/30	10	26.80	0	0.00	26.85	10	8,230	0.12%
2021/06/29	11	26.88	19	26.98	26.75	-8	8,224	-0.10%
2021/06/28	16	27.36	42	27.42	27.35	-26	8,191	-0.32%
2021/06/25	14	26.50	21	26.71	26.60	-7	8,008	-0.09%
2021/06/24	2	25.93	0	0.00	25.90	2	7,837	0.03%
2021/06/23	1	25.60	2	25.23	25.80	-1	7,820	-0.01%
2021/06/22	0	0.00	11	25.25	24.95	-11	7,799	-0.14%
2021/06/21	1	25.05	0	0.00	24.55	1	7,785	0.01%
2021/06/10	2	25.33	0	0.00	25.65	2	7,869	0.03%
2021/06/09	12	25.53	0	0.00	25.50	12	7,875	0.15%
2021/06/08	10	25.90	0	0.00	25.95	10	7,898	0.13%
2021/06/07	2	25.60	2	25.75	25.70	0	7,940	0.00%
2021/06/04	1	26.30	1	26.40	26.30	0	7,903	0.00%
2021/06/03	3	26.65	0	0.00	26.60	3	7,892	0.04%
2021/06/02	2	26.35	4	26.46	26.65	-2	7,854	-0.03%
2021/06/01	83	26.76	54.2	26.81	26.25	28.9	7,845	0.37%
2021/05/31	16.2	25.65	7	26.78	27.20	9.2	7,429	0.12%
2021/05/28	12	24.60	19	24.95	24.90	-7	7,279	-0.10%
2021/05/27	6	24.50	0	0.00	24.45	6	7,308	0.08%
2021/05/26	0	0.00	1	24.75	24.80	-1	7,378	-0.01%
2021/05/21	0	0.00	1	24.25	24.30	-1	7,672	-0.01%
2021/05/20	1	24.30	0	0.00	23.75	1	7,710	0.01%
2021/05/18	2	23.25	12	23.00	23.50	-10	7,790	-0.13%
2021/05/17	11	22.61	1	22.35	22.45	10	7,820	0.13%
2021/05/14	1.1	23.53	0	0.00	23.85	1.1	7,719	0.01%
2021/05/13	12	24.30	18	24.61	23.95	-6	7,591	-0.08%
2021/05/12	8	26.67	10	25.47	25.40	-2	7,447	-0.03%
2021/05/11	13	29.23	12	30.00	28.20	1	7,199	0.01%
2021/05/10	12	29.30	12	29.70	29.65	0	7,058	0.00%
2021/05/07	3	29.23	1.3	28.76	29.20	1.7	7,022	0.02%
2021/05/06	13	29.40	13	29.72	29.25	0	6,948	0.00%
2021/05/05	15	28.87	16	29.05	28.85	-1	6,810	-0.01%
2021/05/04	17	29.59	44	28.35	28.45	-27	6,730	-0.40%
2021/05/03	1	29.65	17	29.64	29.40	-16	6,560	-0.24%
2021/04/29	13	30.14	4.1	30.21	30.35	8.9	6,462	0.14%
2021/04/28	7	30.86	25	31.10	30.55	-18	6,347	-0.28%
2021/04/27	16	30.41	5	30.26	30.35	11	6,304	0.17%
2021/04/26	13	30.78	11	31.02	30.90	2	6,210	0.03%
2021/04/23	14.3	30.41	12	30.90	31.00	2.3	6,162	0.04%
2021/04/22	104	31.96	89.1	31.83	30.85	14.9	6,064	0.25%	大買/
2021/04/21	24.1	31.50	13.2	31.52	31.60	10.9	5,742	0.19%
2021/04/20	30.1	31.77	16.1	31.89	31.30	14	5,590	0.25%
2021/04/19	0.1	29.95	13.4	30.35	30.50	-13.3	5,129	-0.26%
2021/04/16	0	0.00	2	29.05	29.00	-2	4,918	-0.04%
2021/04/15	1	28.80	16	29.13	29.00	-15	4,857	-0.31%
2021/04/14	3	27.45	1	27.35	27.95	2	4,665	0.04%
2021/04/13	12	28.11	2	28.28	27.90	10	4,745	0.21%
2021/04/12	7.1	28.79	19	28.36	28.60	-11.9	4,710	-0.25%
2021/04/09	4	27.33	1	27.40	27.40	3	4,484	0.07%
2021/04/07	0	0.00	24.1	27.39	27.55	-24.1	4,676	-0.51%
2021/04/06	1	26.95	7	27.01	27.15	-6	4,616	-0.13%
2021/04/01	1	26.60	0	0.00	26.50	1	4,535	0.02%
2021/03/30	1	26.10	2	26.10	26.25	-1	4,548	-0.02%
2021/03/29	0	0.00	40	26.15	26.15	-40	4,560	-0.88%
2021/03/25	1	25.55	0	0.00	25.50	1	4,813	0.02%
2021/03/24	20	25.80	4	25.93	25.85	16	4,837	0.33%
2021/03/23	1	26.05	1	26.40	26.20	0	4,866	0.00%
2021/03/22	2	25.55	6	25.63	26.20	-4	4,855	-0.08%
2021/03/19	11	25.46	1	25.50	25.60	10	4,806	0.21%
2021/03/17	5	25.87	0	0.00	25.90	5	4,877	0.10%
2021/03/15	30	26.07	0	0.00	26.10	30	4,923	0.61%
2021/03/12	3	26.08	0	0.00	26.20	3	4,963	0.06%
2021/03/11	1	26.90	215	26.51	26.45	-214	5,104	-4.19%	大賣/鉅額交易
2021/03/09	0	0.00	1	26.85	26.85	-1	5,157	-0.02%
2021/03/08	1	26.40	3	26.80	26.45	-2	5,159	-0.04%
2021/03/04	1	26.07	5	26.35	26.25	-4	5,162	-0.08%
2021/03/03	0	0.00	1	25.80	26.30	-1	5,179	-0.02%
2021/02/26	4	25.65	6	26.00	26.40	-2	5,353	-0.04%
2021/02/24	16	26.32	0	0.00	26.10	16	5,359	0.30%
2021/02/23	0	26.90	38.5	26.45	27.15	-38.5	5,300	-0.73%
2021/02/22	140	25.93	0	0.00	25.70	140	5,112	2.74%	大買/鉅額交易
2021/02/19	94	25.65	0	0.00	25.50	94	5,208	1.80%
2021/02/18	0	0.00	1	25.60	25.50	-1	5,250	-0.02%
2021/02/17	0	0.00	3	24.77	24.85	-3	5,232	-0.06%
2021/02/05	0	24.15	3	24.02	23.85	-3	5,229	-0.06%
2021/02/03	0.1	23.85	0.1	23.75	23.80	-0.1	6,137	0.00%
2021/02/02	0	0.00	2	23.60	23.65	-2	6,169	-0.03%
2021/02/01	0	0.00	3	23.63	23.50	-3	6,162	-0.05%
2021/01/29	2.1	24.02	2	23.30	23.15	0.1	6,153	0.00%
2021/01/27	0	0.00	0.3	23.40	23.45	-0.3	6,114	0.00%
2021/01/22	0	0.00	3	22.92	22.95	-3	6,122	-0.05%
2021/01/20	2	22.90	0	0.00	22.75	2	6,077	0.03%
2021/01/15	4	23.84	6	23.50	23.50	-2	5,988	-0.03%
2021/01/14	2	24.10	0	0.00	24.05	2	5,978	0.03%
2021/01/13	0	0.00	2	24.50	24.30	-2	5,956	-0.03%
2021/01/12	0	0.00	2	24.50	24.30	-2	5,919	-0.03%
2021/01/08	6	23.78	0	0.00	23.75	6	5,828	0.10%
2021/01/06	12	23.87	10	23.90	23.75	2	5,766	0.03%
2021/01/05	7	24.94	0	0.00	24.90	7	5,570	0.13%
2021/01/04	10	25.40	7.1	25.50	25.50	2.9	5,485	0.05%
2020/12/31	18	25.99	3.7	25.69	25.90	14.3	5,408	0.26%
2020/12/30	0	0.00	2	25.30	25.40	-2	5,182	-0.04%
2020/12/29	0	0.00	1	24.80	24.80	-1	5,092	-0.02%
2020/12/28	1	24.50	2	24.95	25.00	-1	5,049	-0.02%
2020/12/25	3	24.73	0	0.00	24.80	3	5,003	0.06%
2020/12/24	1	24.80	5.4	24.97	24.85	-4.4	4,977	-0.09%
2020/12/23	2	24.20	0	0.00	24.15	2	4,901	0.04%
2020/12/22	5	24.82	1.2	24.88	23.90	3.8	4,867	0.08%
2020/12/21	2	25.15	1	25.10	25.15	1	4,813	0.02%
2020/12/18	0	0.00	1	24.30	24.50	-1	4,674	-0.02%
2020/12/17	0	0.00	2	24.13	24.20	-2	4,656	-0.04%
2020/12/16	2	24.25	3	24.22	24.20	-1	4,620	-0.02%
2020/12/14	0	0.00	2	23.75	24.15	-2	4,629	-0.04%
2020/12/11	4	23.83	0	0.00	23.65	4	4,590	0.09%
2020/12/10	1	24.20	4	24.50	24.05	-3	4,510	-0.07%
2020/12/08	1	24.30	0	0.00	24.25	1	4,516	0.02%
2020/12/07	0.2	24.38	1	24.55	24.35	-0.9	4,496	-0.02%
2020/12/04	2	23.53	1	23.60	23.55	1	4,339	0.02%
2020/12/03	5	23.60	3	23.48	23.50	2	4,314	0.05%
2020/12/01	1	22.90	0	0.00	23.40	1	4,320	0.02%
2020/11/30	1	23.20	2	23.23	23.20	-1	4,324	-0.02%
2020/11/27	1	23.35	2	23.05	23.15	-1	4,226	-0.02%
2020/11/25	3	22.90	0	0.00	22.75	3	4,216	0.07%
2020/11/23	1	22.25	0	0.00	22.20	1	4,054	0.02%
2020/11/20	1.1	22.11	1	22.15	22.15	0.1	3,996	0.00%
2020/11/16	0	0.00	3	21.90	21.90	-3	3,678	-0.08%
2020/11/13	0	0.00	10	21.80	22.00	-10	3,583	-0.28%
2020/11/12	3	22.92	35	22.59	22.20	-32	3,502	-0.91%
2020/11/11	70.1	22.19	49	22.17	22.35	21.1	3,055	0.69%
2020/11/10	9	20.39	2	20.40	20.35	7	2,650	0.26%
2020/11/05	0	0.00	1	20.10	20.05	-1	2,602	-0.04%
2020/11/04	0	0.00	2	20.15	20.05	-2	2,611	-0.08%
2020/11/03	0	0.00	8.5	20.09	20.10	-8.5	2,610	-0.33%
2020/10/29	0	0.00	2	19.90	19.85	-2	2,621	-0.08%
2020/10/28	0.1	19.85	0	0.00	20.00	0.1	2,619	0.00%
2020/10/27	3	20.03	1	20.10	19.95	2	2,641	0.08%
2020/10/26	0	0.00	1	20.05	20.10	-1	2,643	-0.04%
2020/10/23	0	0.00	3	19.85	20.00	-3	2,638	-0.11%
2020/10/21	5	19.60	0	0.00	19.75	5	2,679	0.19%
2020/10/19	0	0.00	5	19.68	19.70	-5	2,756	-0.18%
2020/10/15	3	19.60	0	0.00	19.50	3	2,763	0.11%
2020/10/14	0	0.00	2	20.00	19.80	-2	2,789	-0.07%
2020/10/13	1	19.90	0	0.00	19.90	1	2,814	0.04%
2020/10/12	0	0.00	2	20.10	20.05	-2	2,826	-0.07%
2020/10/08	1	20.25	0	0.00	20.25	1	2,839	0.04%
2020/10/07	0	0.00	2	20.48	20.50	-2	2,848	-0.07%
2020/09/28	0	0.00	1	19.35	19.25	-1	2,913	-0.03%
2020/09/24	5	19.05	1	19.60	19.00	4	2,949	0.14%
2020/09/23	2	19.83	0	0.00	19.75	2	2,898	0.07%
2020/09/22	1	20.25	0	0.00	20.10	1	2,857	0.03%
2020/09/21	5	20.60	1	20.75	20.65	4	2,839	0.14%
2020/09/18	0	0.00	3	20.50	20.75	-3	2,835	-0.11%
2020/09/17	0	0.00	1	20.75	20.35	-1	2,780	-0.04%
2020/09/16	1	20.30	0	0.00	20.25	1	2,772	0.04%
2020/09/15	1	20.30	0	0.00	20.30	1	2,797	0.04%
2020/09/14	1	20.35	0	0.00	20.25	1	2,849	0.04%
2020/09/11	6	21.08	2	20.80	20.60	4	2,839	0.14%
2020/09/10	7	21.00	7	20.79	20.75	0	2,802	0.00%
2020/09/07	1	21.15	39	21.20	20.90	-38	2,849	-1.33%
2020/09/04	0	0.00	16	20.50	20.50	-16	2,833	-0.56%
2020/09/02	0	0.00	5	20.26	20.40	-5	2,850	-0.18%
2020/09/01	3	20.53	0	0.00	20.35	3	2,989	0.10%
2020/08/31	1	20.60	5	20.75	20.60	-4	3,093	-0.13%
2020/08/28	8	20.45	2	20.45	20.45	6	3,073	0.20%
2020/08/27	1	20.05	0	0.00	20.10	1	3,165	0.03%
2020/08/25	1	19.95	0	0.00	20.10	1	3,226	0.03%
2020/08/24	3	19.90	0	0.00	19.95	3	3,251	0.09%
2020/08/20	0	0.00	2	19.80	19.35	-2	3,301	-0.06%
2020/08/18	5	20.10	7	20.10	20.15	-2	3,334	-0.06%
2020/08/17	5	19.85	17	20.11	20.25	-12	3,357	-0.36%
2020/08/13	0	0.00	16	19.30	19.25	-16	3,372	-0.47%
2020/08/07	1	19.35	0	0.00	19.20	1	3,488	0.03%
2020/08/05	3	18.98	0	0.00	18.95	3	3,564	0.08%
2020/08/04	6	18.89	0	0.00	19.15	6	3,611	0.17%
2020/07/30	5	18.50	22	18.39	18.40	-17	3,682	-0.46%
2020/07/29	0	0.00	7	18.55	18.35	-7	3,711	-0.19%
2020/07/28	2	18.45	9	18.35	18.35	-7	3,745	-0.19%
2020/07/27	8	19.15	6	18.90	18.80	2	3,802	0.05%
2020/07/24	7	19.56	0	0.00	19.50	7	3,857	0.18%
2020/07/22	0	0.00	0.1	19.80	19.90	-0.1	4,021	0.00%
2020/07/21	13	19.75	0	0.00	19.70	13	4,052	0.32%
2020/07/20	12	19.70	2	19.88	19.70	10	4,062	0.25%
2020/07/17	2	20.00	0	0.00	20.05	2	4,050	0.05%
2020/07/14	2	20.00	1	19.95	19.95	1	4,244	0.02%
2020/07/13	2	20.05	0	0.00	20.05	2	4,298	0.05%
2020/07/10	6	20.25	0	0.00	20.00	6	4,372	0.14%
2020/07/08	0	0.00	0.7	20.45	20.60	-0.7	4,415	-0.01%
2020/07/07	1	20.75	0	0.00	20.40	1	4,432	0.02%
2020/07/06	0	0.00	4	20.45	20.65	-4	4,528	-0.09%
2020/07/02	0	0.00	1	20.60	20.45	-1	4,675	-0.02%
2020/07/01	0	0.00	0.1	20.30	20.35	-0.1	4,739	0.00%
2020/06/30	7	20.14	0	0.00	20.15	7	4,778	0.15%
2020/06/29	5	20.05	1	20.20	20.20	4	4,837	0.08%
2020/06/24	1	20.20	0	0.00	20.30	1	4,965	0.02%
2020/06/23	0	0.00	1	20.40	20.40	-1	5,151	-0.02%
2020/06/19	10	20.80	0	0.00	20.75	10	5,313	0.19%
2020/06/18	1	20.55	1	20.50	20.60	0	5,439	0.00%
2020/06/15	0.7	20.00	2	19.85	20.00	-1.3	5,660	-0.02%
2020/06/12	5	19.84	1	20.00	19.95	4	5,675	0.07%
2020/06/11	1	20.55	0	0.00	20.35	1	5,656	0.02%
2020/06/10	3	20.85	0	0.00	20.80	3	5,643	0.05%
2020/06/09	7	21.25	10	21.25	21.20	-3	5,684	-0.05%
2020/06/08	9	21.98	13	21.65	21.60	-4	5,705	-0.07%
2020/06/05	9	21.97	33	21.95	22.05	-24	5,566	-0.43%
2020/06/04	1	21.50	0	0.00	21.50	1	5,495	0.02%
2020/06/03	22.1	21.25	2	21.23	21.35	20.1	5,445	0.37%
2020/06/01	1	20.20	0	0.00	20.30	1	5,257	0.02%
2020/05/28	5	20.35	1	20.25	20.25	4	5,235	0.08%
2020/05/26	2	20.40	5	20.42	20.40	-3	5,341	-0.06%
2020/05/25	2.4	19.88	0	0.00	20.05	2.4	5,324	0.05%
2020/05/22	1	19.90	0	0.00	19.90	1	5,317	0.02%
2020/05/20	11	19.95	8	19.88	19.90	3	5,335	0.06%
2020/05/19	5	19.96	1	20.05	20.10	4	5,362	0.07%
2020/05/18	5	20.00	11	20.00	19.90	-6	5,376	-0.11%
2020/05/15	0	0.00	10	19.90	19.90	-10	5,451	-0.18%
2020/05/14	1	20.00	1	19.90	19.90	0	5,659	0.00%
2020/05/13	3	20.52	15	20.35	20.45	-12	5,717	-0.21%
2020/05/12	1	20.75	0	0.00	20.65	1	6,075	0.02%
2020/05/11	11	21.35	0	0.00	21.30	11	6,023	0.18%
2020/05/08	1	20.95	1	21.15	21.00	0	6,010	0.00%
2020/05/07	4	20.68	0	0.00	20.90	4	6,004	0.07%
2020/05/06	10	20.99	5	21.10	20.65	5	5,996	0.08%
2020/05/05	1	20.50	0	0.00	20.55	1	5,946	0.02%
2020/05/04	0	0.00	2	20.65	20.50	-2	5,924	-0.03%
2020/04/30	0.2	21.10	1	21.25	21.10	-0.8	5,924	-0.01%
2020/04/29	9	21.26	17	21.22	21.25	-8	5,843	-0.14%
2020/04/28	40	21.16	1	21.25	21.25	39	5,805	0.67%
2020/04/24	5	19.44	0	0.00	19.50	5	5,579	0.09%
2020/04/23	1	19.60	0	0.00	19.55	1	5,542	0.02%
2020/04/22	2	19.00	7	19.41	19.30	-5	5,515	-0.09%
2020/04/21	1.1	20.04	12	19.65	19.35	-10.9	5,495	-0.20%
2020/04/17	0	0.00	1	20.30	20.30	-1	5,343	-0.02%
2020/04/16	14	19.95	13	20.02	20.00	1	5,251	0.02%
2020/04/15	12	20.66	2	20.45	20.35	10	5,220	0.19%
2020/04/14	6	20.52	4	20.55	20.60	2	5,183	0.04%
2020/04/13	2	20.75	15	20.53	20.45	-13	5,146	-0.25%
2020/04/10	5	20.45	0	0.00	20.45	5	5,104	0.10%
2020/04/09	1	20.65	2	20.30	20.50	-1	5,094	-0.02%
2020/04/08	10	19.60	0	0.00	19.90	10	5,005	0.20%
2020/04/07	2	18.80	1	18.95	18.95	1	4,891	0.02%
2020/04/06	27	18.62	25	18.70	18.65	2	4,803	0.04%
2020/04/01	15	19.34	8	19.25	19.25	7	4,724	0.15%
2020/03/31	15	19.35	12	19.40	19.40	3	4,670	0.06%
2020/03/30	10	19.27	16	19.38	19.40	-6	4,595	-0.13%
2020/03/27	11	19.11	3	19.58	19.85	8	4,463	0.18%
2020/03/26	2	18.05	0	0.00	18.05	2	4,280	0.05%
2020/03/25	3	18.40	3	18.55	18.45	0	4,219	0.00%
2020/03/24	23.1	18.37	22	18.29	18.10	1.1	4,116	0.03%
2020/03/23	7	18.75	0	0.00	18.75	7	3,945	0.18%
2020/03/20	0	0.00	5	20.80	20.80	-5	3,850	-0.13%
2020/03/19	7	19.55	0	0.00	19.25	7	3,772	0.19%
2020/03/18	1	21.15	0	0.00	21.15	1	3,652	0.03%
2020/03/17	3	21.30	1	21.80	21.20	2	3,617	0.06%
2020/03/16	6	22.43	5	22.31	22.10	1	3,529	0.03%
2020/03/13	2	22.18	14	22.29	22.80	-12	3,501	-0.34%
2020/03/10	3	25.37	0	0.00	25.60	3	3,275	0.09%
2020/03/09	6	26.52	1	26.25	26.00	5	3,213	0.16%
2020/03/06	1	26.90	0	0.00	26.80	1	3,165	0.03%
2020/03/04	0	0.00	0.3	26.60	26.50	-0.3	3,135	-0.01%
2020/03/03	5	26.85	0	0.00	26.80	5	3,112	0.16%
2020/03/02	1	26.65	1	27.15	26.80	0	3,106	0.00%
2020/02/27	20	27.18	20.3	27.24	27.10	-0.3	3,075	-0.01%
2020/02/26	2	26.68	23	26.40	26.60	-21	2,931	-0.72%
2020/02/25	1	25.80	0	0.00	26.35	1	2,905	0.03%
2020/02/24	2	26.45	0	0.00	26.50	2	2,896	0.07%
2020/02/21	2.3	26.79	6	26.62	26.70	-3.7	2,894	-0.13%
2020/02/20	1	26.30	4	26.50	26.35	-3	2,808	-0.11%
2020/02/19	0	0.00	0	26.25	26.20	0	2,774	0.00%
2020/02/18	4.3	26.16	1	26.20	26.20	3.3	2,777	0.12%
2020/02/17	24	25.99	2	26.00	25.75	22	2,729	0.81%
2020/02/14	9.4	27.02	0	0.00	26.95	9.4	2,527	0.37%
2020/02/13	5	26.97	3.4	26.96	27.00	1.6	2,429	0.07%
2020/02/11	0	0.00	1	29.25	29.20	-1	2,033	-0.05%
2020/02/10	2	29.03	2	28.95	29.00	0	2,029	0.00%
2020/02/07	6	29.84	0	0.00	29.75	6	1,996	0.30%
2020/02/06	1	30.15	0	0.00	30.15	1	1,965	0.05%
2020/02/05	2	30.15	1	30.05	30.10	1	1,967	0.05%
2020/02/04	1	30.20	0	0.00	30.10	1	1,954	0.05%
2020/02/03	3	29.42	4	29.78	30.20	-1	1,940	-0.05%
2020/01/31	2	30.40	0	0.00	30.50	2	1,889	0.11%
2020/01/30	8	30.01	0	0.00	30.00	8	1,871	0.43%
2020/01/20	1	31.70	1	31.75	31.75	0	1,797	0.00%
2020/01/14	0.5	31.65	0	0.00	31.65	0.5	1,813	0.03%
2020/01/13	1	31.30	0	0.00	31.65	1	1,814	0.06%
2020/01/10	0.1	31.30	3	31.35	31.30	-2.9	1,828	-0.16%
2020/01/08	4	31.94	2	31.80	31.55	2	1,839	0.11%
2020/01/07	2	31.90	3	32.00	32.05	-1	1,859	-0.05%
2020/01/06	1	31.65	3	31.55	31.60	-2	1,865	-0.11%
2020/01/02	5.5	31.87	0	0.00	31.85	5.5	1,830	0.30%
2019/12/31	6	31.37	4	31.43	31.40	2	1,802	0.11%
2019/12/30	2	30.90	0	0.00	30.95	2	1,773	0.11%
2019/12/26	5	30.98	0.4	30.90	30.90	4.6	1,782	0.26%
2019/12/25	1	30.95	0	0.00	31.00	1	1,793	0.06%
2019/12/23	0	0.00	10	31.00	31.05	-10	1,842	-0.54%
2019/12/20	0	0.00	10	30.75	30.75	-10	1,836	-0.54%
2019/12/19	1	30.60	0	0.00	30.75	1	1,819	0.05%
2019/12/16	0	0.00	2	30.95	30.95	-2	1,776	-0.11%
2019/12/13	5	30.70	2	30.75	30.85	3	1,766	0.17%
2019/12/11	1	30.90	9	30.75	30.65	-8	1,772	-0.45%
2019/12/10	5	31.15	0	0.00	31.10	5	1,777	0.28%
2019/12/09	1	31.05	0	0.00	31.10	1	1,778	0.06%
2019/12/06	1	30.40	0	0.00	30.40	1	1,760	0.06%
2019/11/29	1	30.60	0	0.00	30.60	1	1,875	0.05%
2019/11/27	3	30.55	0	0.00	30.55	3	1,927	0.16%
2019/11/26	5	30.65	0	0.00	30.70	5	1,977	0.25%
2019/11/25	0	30.80	0.1	30.80	30.70	-0.1	2,127	0.00%
2019/11/22	0	30.50	0	0.00	30.30	0	2,262	0.00%
2019/11/20	7	30.20	0	0.00	30.20	7	2,358	0.30%
2019/11/19	4	30.20	0	0.00	30.40	4	2,419	0.17%
2019/11/18	0	0.00	5	30.30	30.75	-5	2,531	-0.20%
2019/11/14	7	30.51	0	0.00	30.45	7	2,555	0.27%
2019/11/13	2	31.03	20	31.15	31.10	-18	2,582	-0.70%
2019/11/12	2	31.60	20	31.65	31.65	-18	2,665	-0.68%
2019/11/08	1	32.25	0	0.00	32.25	1	2,845	0.04%
2019/11/06	0	0.00	1	32.30	32.30	-1	2,899	-0.03%
2019/11/05	1	32.45	0	0.00	32.50	1	2,913	0.03%
2019/11/04	1	32.40	0.4	32.50	32.40	0.6	2,930	0.02%
2019/11/01	1	32.60	0	0.00	32.50	1	2,931	0.03%
2019/10/30	1	32.40	5	32.50	32.50	-4	3,019	-0.13%
2019/10/29	1	32.45	0.3	32.45	32.35	0.7	3,069	0.02%
2019/10/28	5	32.39	5	32.35	32.40	0	3,105	0.00%
2019/10/25	6	32.70	0	0.00	32.65	6	3,121	0.19%
2019/10/24	0.9	32.90	1	32.65	32.90	-0.1	3,175	0.00%
2019/10/23	1	32.65	1	32.95	32.65	0	3,271	0.00%
2019/10/22	0	0.00	2	32.95	32.75	-2	3,280	-0.06%
2019/10/21	23	32.85	0	0.00	32.95	23	3,274	0.70%
2019/10/18	21.7	32.38	0	0.00	32.70	21.7	3,291	0.66%
2019/10/17	1	32.20	0.1	32.45	32.30	0.9	3,363	0.03%
2019/10/16	0	0.00	1.1	31.91	31.95	-1.1	3,402	-0.03%
2019/10/14	6	32.49	6	32.50	32.15	0	3,346	0.00%
2019/10/04	6	32.76	0	0.00	32.60	6	3,402	0.18%
2019/10/02	0	0.00	0.6	32.90	32.80	-0.6	3,458	-0.02%
2019/10/01	0	0.00	7	32.67	32.90	-7	3,487	-0.20%
2019/09/27	1	32.55	6	32.78	32.55	-5	3,491	-0.14%
2019/09/24	0	0.00	4	33.20	33.15	-4	3,583	-0.11%
2019/09/23	1	33.25	0	0.00	33.25	1	3,693	0.03%
2019/09/20	0	0.00	1	33.40	33.20	-1	3,722	-0.03%
2019/09/16	0	0.00	1	33.35	33.40	-1	3,872	-0.03%
2019/09/11	2	33.60	1	33.55	33.50	1	3,993	0.03%
2019/09/10	1	33.25	0	0.00	33.40	1	4,025	0.02%
2019/09/09	2	33.70	6	33.50	33.60	-4	4,025	-0.10%
2019/09/04	2	32.40	0	0.00	32.45	2	4,067	0.05%
2019/09/03	5	32.50	0	0.00	32.40	5	4,118	0.12%
2019/08/30	1	32.50	6	32.25	32.15	-5	4,340	-0.12%
2019/08/29	10	32.33	1	33.00	32.30	9	4,581	0.20%
2019/08/28	19	32.28	17	32.28	32.10	2	4,642	0.04%
2019/08/27	19	37.28	1	37.25	37.00	18	4,509	0.40%
2019/08/26	0	0.00	1	37.25	37.25	-1	4,401	-0.02%
2019/08/23	1	37.20	0	0.00	37.20	1	4,345	0.02%
2019/08/22	3	37.38	1	37.50	37.40	2	4,337	0.05%
2019/08/21	6	36.72	0	0.00	37.05	6	4,326	0.14%
2019/08/20	0.2	35.55	3	35.35	35.45	-2.8	4,205	-0.07%
2019/08/16	6	35.03	3	34.90	35.70	3	4,194	0.07%
2019/08/15	9	35.23	6	35.45	35.15	3	4,162	0.07%
2019/08/14	7.2	36.52	0	0.00	36.20	7.2	4,096	0.18%
2019/08/06	1	36.85	1	36.85	37.50	0	4,234	0.00%
2019/08/05	0.4	37.80	0	0.00	37.50	0.4	4,287	0.01%
2019/08/02	0	0.00	1	38.00	37.75	-1	4,318	-0.02%
2019/07/31	2	38.10	0	0.00	38.10	2	4,266	0.05%
2019/07/29	11.3	39.29	1	39.00	39.05	10.3	4,234	0.24%
2019/07/26	3	39.17	5	39.10	39.20	-2	4,219	-0.05%
2019/07/25	5	38.26	5	38.50	39.00	0	4,182	0.00%
2019/07/24	2	37.95	0	0.00	38.05	2	4,131	0.05%
2019/07/23	1	37.85	5	37.85	37.95	-4	4,142	-0.10%
2019/07/22	2	38.00	0	0.00	37.90	2	4,159	0.05%
2019/07/19	1	38.35	15	38.32	38.00	-14	4,214	-0.33%
2019/07/18	3	38.00	2	38.60	38.60	1	4,137	0.02%
2019/07/16	0	0.00	1	38.50	38.50	-1	4,124	-0.02%
2019/07/15	4	38.68	2	38.85	38.70	2	4,130	0.05%
2019/07/10	2	38.20	2	38.25	38.25	0	4,171	0.00%
2019/07/08	0	0.00	1	38.00	38.00	-1	4,201	-0.02%
2019/07/03	3	38.37	2	38.20	38.25	1	4,305	0.02%
2019/07/02	0	0.00	1	38.45	38.35	-1	4,336	-0.02%
2019/07/01	1	37.55	0	0.00	37.65	1	4,344	0.02%
2019/06/27	1	37.80	0	0.00	37.55	1	4,340	0.02%
2019/06/26	2	37.40	0	0.00	37.65	2	4,381	0.05%
2019/06/25	6	37.27	3	37.40	37.45	3	4,427	0.07%
2019/06/24	8	37.28	2	37.35	37.20	6	4,549	0.13%
2019/06/21	2	37.35	6	37.33	37.20	-4	4,633	-0.09%
2019/06/20	5	37.42	13	37.59	37.65	-8	4,715	-0.17%
2019/06/19	0	0.00	2	36.83	36.95	-2	4,674	-0.04%
2019/06/17	4	35.95	2	36.03	36.15	2	4,766	0.04%
2019/06/14	1	35.80	3	35.90	35.90	-2	4,896	-0.04%
2019/06/13	25	35.98	1	36.15	36.15	24	4,956	0.48%
2019/06/12	0	0.00	5	35.15	35.20	-5	4,951	-0.10%
2019/06/11	1	34.95	1	35.05	34.85	0	4,956	0.00%
2019/06/10	7	35.07	0	0.00	35.25	7	4,917	0.14%
2019/06/06	1	34.95	19	34.91	35.05	-18	4,915	-0.37%
2019/06/05	17.3	36.46	0	0.00	35.95	17.3	4,743	0.36%
2019/06/03	12	37.28	2	37.35	37.55	10	4,429	0.23%
2019/05/31	12	37.87	0	0.00	37.90	12	4,428	0.27%
2019/05/29	2	37.28	0	0.00	37.40	2	4,581	0.04%
2019/05/23	2	37.25	0	0.00	37.00	2	4,742	0.04%
2019/05/20	7	37.31	0	0.00	37.35	7	4,767	0.15%
2019/05/17	2	37.85	0	0.00	37.85	2	4,724	0.04%
2019/05/16	1	38.05	0	0.00	38.00	1	4,760	0.02%
2019/05/15	23.1	38.05	0	0.00	38.25	23.1	4,763	0.48%
2019/05/14	14	38.23	0	0.00	38.35	14	4,743	0.30%
2019/05/13	1	39.40	1	40.00	39.45	0	4,729	0.00%
2019/05/10	2	40.58	2	40.53	40.50	0	4,832	0.00%
2019/05/07	0	0.00	8	41.73	41.75	-8	4,976	-0.16%
2019/05/06	1	41.60	2	41.60	41.50	-1	5,009	-0.02%
2019/05/03	1	42.15	0	0.00	42.15	1	5,016	0.02%
2019/04/30	3	42.00	6	41.65	42.00	-3	5,143	-0.06%
2019/04/25	2	41.48	2	41.25	42.00	0	5,724	0.00%
2019/04/24	2	41.00	0.1	41.20	40.95	1.9	5,664	0.03%
2019/04/19	1	41.00	0	0.00	41.10	1	5,643	0.02%
2019/04/17	1	41.55	0	0.00	41.60	1	5,639	0.02%
2019/04/16	1	41.60	0	0.00	41.60	1	5,629	0.02%
2019/04/12	1.8	41.03	1	40.90	40.90	0.8	5,622	0.01%
2019/04/11	3	41.48	0	0.00	41.25	3	5,562	0.05%
2019/04/10	6	41.73	0	0.00	41.70	6	5,509	0.11%
2019/04/09	1	41.80	0	0.00	41.85	1	5,448	0.02%
2019/04/08	2	41.03	5	41.30	41.10	-3	5,399	-0.06%
2019/04/03	7	41.19	0	0.00	41.15	7	5,327	0.13%
2019/04/02	4	41.55	0	0.00	41.55	4	5,259	0.08%
2019/03/29	2	41.85	0	0.00	41.80	2	5,177	0.04%
2019/03/28	0.3	42.05	0	0.00	42.00	0.3	5,149	0.00%
2019/03/27	3	42.05	0	0.00	41.80	3	5,085	0.06%
2019/03/25	1	42.00	5.2	42.05	43.20	-4.2	4,864	-0.09%
2019/03/22	3	42.75	0	0.00	42.70	3	4,771	0.06%
2019/03/21	1	43.10	0	0.00	43.00	1	4,752	0.02%
2019/03/20	4	42.88	2	42.65	43.15	2	4,710	0.04%
2019/03/19	1	42.90	0	0.00	42.55	1	4,594	0.02%
2019/03/18	2	43.40	0	0.00	43.30	2	4,471	0.04%
2019/03/14	0	0.00	2	44.88	44.55	-2	4,362	-0.05%
2019/03/13	0.6	44.45	0	0.00	44.45	0.6	4,383	0.01%
2019/03/12	0	0.00	1	44.65	44.60	-1	4,432	-0.02%
2019/03/06	13	45.04	0	0.00	44.85	13	4,630	0.28%
2019/03/04	4	45.10	0.1	45.20	45.30	3.9	4,714	0.08%
2019/02/25	1	43.50	0	0.00	43.35	1	4,701	0.02%
2019/02/22	0	0.00	1	43.70	43.70	-1	4,699	-0.02%
2019/02/20	1	43.80	0	0.00	43.80	1	4,860	0.02%
2019/02/19	0	0.00	1	44.25	44.30	-1	4,860	-0.02%
2019/02/18	0	0.00	1	44.00	43.95	-1	4,975	-0.02%
2019/02/14	0	0.00	2	44.25	44.10	-2	4,891	-0.04%
2019/02/13	0	0.00	1	44.75	44.40	-1	4,869	-0.02%
2019/02/12	0	0.00	5	44.77	44.65	-5	4,810	-0.10%
2019/02/11	0	0.00	4	44.30	44.10	-4	4,691	-0.09%
2019/01/29	0	0.00	1	43.05	42.90	-1	4,473	-0.02%
2019/01/28	0	0.00	8	42.86	42.95	-8	4,402	-0.18%
2019/01/24	0	0.00	2	43.20	43.20	-2	4,321	-0.05%
2019/01/23	1	43.15	0.6	43.00	43.15	0.4	4,306	0.01%
2019/01/22	3	43.20	0	0.00	43.15	3	4,259	0.07%
2019/01/21	0.1	42.85	2	43.20	42.90	-1.9	4,184	-0.05%
2019/01/18	2	42.75	3	42.67	42.85	-1	4,099	-0.02%
2019/01/17	1	41.90	0	0.00	41.60	1	3,983	0.03%
2019/01/16	0	0.00	2	40.00	39.85	-2	3,705	-0.05%
2019/01/10	0	0.00	1	39.95	40.05	-1	3,871	-0.03%
2019/01/09	0	0.00	1	40.20	39.95	-1	3,890	-0.03%
2019/01/08	1	39.30	1	39.45	39.30	0	3,855	0.00%
2019/01/04	2	37.75	1	37.55	37.75	1	3,890	0.03%
2019/01/03	0	0.00	1	38.80	38.55	-1	3,934	-0.03%
2018/12/27	0	0.00	7	39.31	39.30	-7	4,161	-0.17%
2018/12/25	2	39.23	1	39.40	39.35	1	4,241	0.02%
2018/12/24	0	0.00	1	40.20	40.05	-1	4,255	-0.02%
2018/12/21	2	39.30	1	39.60	39.30	1	4,264	0.02%
2018/12/19	4	39.50	1	39.50	39.25	3	4,272	0.07%
2018/12/18	10	39.18	0	0.00	39.05	10	4,304	0.23%
2018/12/17	3	38.85	0	0.00	38.85	3	4,346	0.07%
2018/12/14	2	39.53	0	0.00	39.40	2	4,321	0.05%
2018/12/13	1	39.60	0.6	39.70	39.80	0.4	4,292	0.01%
2018/12/10	1	39.30	0	0.00	39.00	1	4,324	0.02%
2018/12/07	1	39.70	1	39.80	39.85	0	4,348	0.00%
2018/12/06	2	39.50	1	39.70	39.30	1	4,344	0.02%
2018/12/05	0	0.00	1	39.50	39.95	-1	4,327	-0.02%
2018/12/03	4	41.18	1	41.15	41.10	3	4,290	0.07%
2018/11/30	0	0.00	4	41.20	41.05	-4	4,223	-0.09%
2018/11/29	1.2	41.50	1.9	41.48	41.40	-0.7	4,210	-0.02%
2018/11/28	2	41.05	1	41.15	41.05	1	4,160	0.02%
2018/11/27	1	40.50	0	0.00	40.55	1	4,125	0.02%
2018/11/26	6	40.05	4	39.88	40.50	2	4,104	0.05%
2018/11/23	2	39.33	3	39.20	38.85	-1	3,962	-0.03%
2018/11/22	0	0.00	6	40.17	39.75	-6	3,907	-0.15%
2018/11/21	0	0.00	3	40.13	39.95	-3	3,906	-0.08%
2018/11/20	3	40.07	2	40.30	40.40	1	3,968	0.03%
2018/11/19	1	39.05	7	39.33	39.70	-6	3,946	-0.15%
2018/11/16	3	38.72	4.5	38.66	38.50	-1.5	3,877	-0.04%
2018/11/15	0	0.00	6	37.71	38.90	-6	3,839	-0.16%
2018/11/14	4	36.30	0	0.00	36.45	4	3,722	0.11%
2018/11/13	1	35.10	0	0.00	36.50	1	3,729	0.03%
2018/11/09	0.7	36.50	0	0.00	36.40	0.7	3,735	0.02%
2018/11/08	0	0.00	1	36.80	36.80	-1	3,732	-0.03%
2018/11/05	1	35.70	0	0.00	35.80	1	3,815	0.03%
2018/11/02	1	36.20	31	36.06	35.90	-30	3,818	-0.79%
2018/10/29	0.1	33.90	0	0.00	33.60	0.1	3,792	0.00%
2018/10/26	1	33.50	0	0.00	33.95	1	3,834	0.03%
2018/10/25	0.2	33.45	3	33.70	33.30	-2.8	3,806	-0.07%
2018/10/24	0.1	35.30	0	0.00	35.15	0.1	3,716	0.00%
2018/10/23	2	36.00	2	36.05	35.80	0	3,722	0.00%
2018/10/19	60	37.10	2	36.65	36.60	58	3,662	1.58%
2018/10/18	33	38.00	0	0.00	37.80	33	3,631	0.91%
2018/10/17	0	0.00	3	38.45	38.25	-3	3,565	-0.08%
2018/10/16	0	0.00	7	37.86	38.15	-7	3,531	-0.20%
2018/10/15	0	0.00	25	37.16	37.20	-25	3,495	-0.72%
2018/10/12	27	37.35	0	0.00	37.55	27	3,469	0.78%
2018/10/11	0.1	37.10	0	0.00	37.00	0.1	3,431	0.00%
2018/10/09	2	38.50	3	38.63	38.50	-1	3,351	-0.03%
2018/10/08	0	0.00	2	38.83	39.10	-2	3,282	-0.06%
2018/10/05	2	38.60	30	38.65	38.30	-28	3,221	-0.87%
2018/10/04	2	38.80	30	38.87	38.50	-28	3,122	-0.90%
2018/09/27	0	0.00	2	39.65	39.50	-2	2,959	-0.07%
2018/09/26	5	39.46	0	0.00	39.60	5	2,943	0.17%
2018/09/21	2	39.13	0.5	39.70	39.60	1.5	2,861	0.05%
2018/09/20	0.2	38.95	0	0.00	38.80	0.2	2,789	0.01%
2018/09/13	0.1	39.15	0	0.00	39.05	0.1	2,743	0.00%
2018/09/10	1	38.40	0	0.00	38.40	1	2,725	0.04%
2018/09/07	1	39.90	0	0.00	39.80	1	2,660	0.04%
2018/09/06	1	40.05	0	0.00	40.15	1	2,619	0.04%
2018/09/05	1	40.75	0	0.00	40.80	1	2,579	0.04%
2018/09/04	1.2	40.92	0	0.00	41.10	1.2	2,526	0.05%
2018/09/03	2	41.80	0	0.00	41.50	2	2,499	0.08%
2018/08/29	1.1	42.03	0	0.00	41.95	1.1	2,383	0.05%
2018/08/27	3	41.95	20	41.78	42.05	-17	2,321	-0.73%
2018/08/24	21	47.60	0	0.00	48.60	21	2,226	0.94%
2018/08/22	1	47.55	0	0.00	47.75	1	2,133	0.05%
2018/08/21	0	0.00	22	47.15	47.60	-22	2,083	-1.06%
2018/08/20	1	47.50	0	0.00	47.90	1	2,026	0.05%
2018/08/16	0	0.00	3	47.90	48.05	-3	1,985	-0.15%
2018/08/14	22	48.05	2	48.05	48.30	20	1,978	1.01%
2018/08/13	1	47.15	1	47.75	47.65	0	1,967	0.00%
2018/08/07	3	49.10	0	0.00	48.60	3	2,175	0.14%
2018/08/01	1.4	47.81	0	0.00	47.95	1.4	2,149	0.07%
2018/07/30	0.1	47.60	0	0.00	47.70	0.1	2,108	0.00%
2018/07/13	0	0.00	43	46.42	46.70	-43	2,052	-2.09%
2018/07/12	0	0.00	33	45.88	46.40	-33	2,068	-1.60%
2018/07/11	0	0.00	10	45.90	45.85	-10	2,082	-0.48%
2018/07/10	1	45.90	0	0.00	45.85	1	2,087	0.05%
2018/07/03	33	45.96	0	0.00	45.95	33	2,209	1.49%
2018/07/02	0	0.00	4	46.35	46.35	-4	2,386	-0.17%
2018/06/21	0	0.00	0	46.15	45.95	0	2,492	0.00%
2018/06/19	1	46.15	0	0.00	46.25	1	2,518	0.04%
2018/06/15	19	46.88	0	0.00	47.00	19	2,498	0.76%
2018/06/14	24	46.89	1	46.90	47.00	23	2,523	0.91%
2018/06/12	10	46.99	0	0.00	47.00	10	2,588	0.39%
2018/06/07	1	47.00	0	0.00	47.00	1	2,631	0.04%
2018/05/31	0	0.00	5	48.10	48.15	-5	2,602	-0.19%
2018/05/22	0	0.00	1	47.10	46.90	-1	2,774	-0.04%
2018/05/15	0	0.00	1	45.30	45.30	-1	2,661	-0.04%
2018/05/14	0	0.00	1	45.05	44.65	-1	2,733	-0.04%
2018/05/02	0.4	42.90	0	0.00	42.85	0.4	2,873	0.01%
2018/04/30	0.6	42.75	0	0.00	42.60	0.6	2,913	0.02%
2018/04/25	1	42.15	0	0.00	42.25	1	3,173	0.03%
2018/04/23	0.2	43.25	0	0.00	43.20	0.2	3,286	0.01%
2018/04/18	1	43.20	0	0.00	43.50	1	3,618	0.03%
2018/04/17	0	0.00	10	43.81	43.60	-10	3,750	-0.27%
2018/04/12	10	44.35	0	0.00	44.40	10	4,521	0.22%
2018/04/11	0	0.00	1	44.60	44.40	-1	4,643	-0.02%
2018/04/03	9.1	43.79	0	0.00	43.00	9.1	5,123	0.18%
2018/04/02	0.2	45.80	0	0.00	45.65	0.2	5,005	0.00%
2018/03/31	2.2	46.85	0	0.00	46.70	2.2	4,963	0.04%
2018/03/16	0.2	48.90	0	0.00	48.90	0.2	5,060	0.00%
2018/03/13	3	49.82	0	0.00	49.80	3	5,113	0.06%
2018/03/12	0	0.00	1	50.00	49.90	-1	5,113	-0.02%
2018/03/05	1	48.50	0	0.00	49.00	1	5,287	0.02%
2018/03/02	2.1	49.00	0	0.00	49.00	2.1	5,333	0.04%
2018/03/01	1.1	49.54	0	0.00	49.50	1.1	5,431	0.02%
2018/02/27	0	0.00	0.1	49.80	50.00	-0.1	5,477	0.00%
2018/02/23	0	0.00	2	49.68	49.90	-2	5,452	-0.04%
2018/02/08	0	0.00	4	45.65	45.90	-4	6,402	-0.06%
2018/02/06	2	44.20	1	45.00	45.00	1	6,896	0.01%
2018/02/01	1	48.30	0	0.00	48.35	1	6,972	0.01%
2018/01/31	1	48.20	1	49.00	49.15	0	6,969	0.00%
2018/01/30	0	0.00	39	49.41	49.15	-39	6,975	-0.56%
2018/01/29	6	49.13	66	49.17	49.25	-60	7,000	-0.86%
2018/01/25	1.1	49.23	0	0.00	49.00	1.1	7,330	0.02%
2018/01/24	0	0.00	1	50.10	49.75	-1	7,334	-0.01%
2018/01/23	1	49.50	0	0.00	49.05	1	7,383	0.01%
2018/01/22	1	48.80	0.2	49.55	49.65	0.8	7,431	0.01%
2018/01/19	2	49.00	1	49.25	48.80	1	7,448	0.01%
2018/01/18	3	50.37	3	51.23	49.80	0	7,338	0.00%
2018/01/17	1	50.80	0	0.00	51.30	1	7,320	0.01%
2018/01/16	7	51.80	0	0.00	51.20	7	7,271	0.10%
2018/01/15	2	52.10	57.5	52.25	52.10	-55.5	7,246	-0.77%
2018/01/12	2	51.20	0	0.00	51.00	2	7,130	0.03%
2018/01/11	2	50.20	2.2	49.76	50.60	-0.2	7,076	0.00%
2018/01/10	39	51.37	54	51.07	51.00	-15	6,986	-0.21%
2018/01/09	35	49.83	22	49.77	49.80	13	6,664	0.20%
2018/01/08	31	49.94	122	50.43	49.35	-91	6,553	-1.39%	大賣/
2018/01/05	43	47.42	2	47.60	47.80	41	6,289	0.65%
2018/01/04	4	46.86	5	47.17	46.95	-1	6,194	-0.02%
2018/01/03	10	47.28	128	46.42	46.70	-118	6,255	-1.89%	大賣/鉅額交易
2018/01/02	22	45.80	30	46.03	47.00	-8	6,158	-0.13%