國際中橡 (2104)-元大-南投券商分點個股進出

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
14.60
漲跌
▼0.35
漲幅
-2.34%
成交量
1,703張
產業
上市橡膠類股
478人加入追蹤

立即追蹤
本地時間:13:35(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－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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
2024/12/12	31.6	14.85	2	14.70	14.60	29.6	933	3.17%
2024/12/10	101	15.33	0	0.00	15.00	101	919	10.99%	大買/鉅額交易
2024/12/09	138	15.18	1	15.15	15.25	137	929	14.74%	大買/鉅額交易
2024/12/06	0	0.00	6	15.15	15.30	-6	946	-0.63%
2024/12/04	10	15.18	0	0.00	15.20	10	976	1.02%
2024/12/03	0	0.00	0.6	15.14	15.30	-0.6	1,009	-0.06%
2024/12/02	2	15.13	0	0.00	15.05	2	1,014	0.20%
2024/11/29	1	15.15	0	0.00	15.20	1	1,014	0.10%
2024/11/28	2	15.23	0	0.00	15.25	2	1,025	0.20%
2024/11/27	18	15.38	0	0.00	15.35	18	1,004	1.79%
2024/11/25	0	0.00	11	15.67	15.65	-11	1,005	-1.09%
2024/11/22	0	0.00	2	15.55	15.50	-2	993	-0.20%
2024/11/19	0	0.00	9	15.60	15.55	-9	989	-0.91%
2024/11/18	2	15.45	4	15.50	15.45	-2	985	-0.20%
2024/11/12	1	15.05	0	0.00	15.05	1	969	0.10%
2024/11/08	10.2	15.25	0	0.00	15.35	10.2	989	1.03%
2024/11/05	0	15.15	0	0.00	15.20	0	1,024	0.00%
2024/11/04	3	15.20	3	15.35	15.15	0	1,057	0.00%
2024/11/01	15	14.90	15	15.15	15.35	0	1,130	0.00%
2024/10/30	36	15.00	0	0.00	15.00	36	1,146	3.14%
2024/10/29	38	15.14	0	0.00	15.10	38	1,151	3.30%
2024/10/28	1	15.30	0	0.00	15.35	1	1,133	0.09%
2024/10/25	5	15.25	0	0.00	15.25	5	1,143	0.44%
2024/10/24	1	15.30	0	0.00	15.30	1	1,143	0.09%
2024/10/23	42	15.40	0	0.00	15.35	42	1,152	3.65%
2024/10/16	20	15.45	0	0.00	15.55	20	1,249	1.60%
2024/10/15	30	15.60	0	0.00	15.55	30	1,245	2.41%
2024/10/14	1	15.80	0	0.00	15.80	1	1,245	0.08%
2024/10/11	30	16.00	0	0.00	16.00	30	1,260	2.38%
2024/10/07	0	0.00	3	16.60	16.65	-3	1,286	-0.23%
2024/09/27	0	0.00	1	16.30	16.30	-1	1,325	-0.08%
2024/09/26	2	15.80	0	0.00	15.75	2	1,289	0.16%
2024/09/25	0	0.00	4	15.85	15.80	-4	1,288	-0.31%
2024/09/24	0	0.00	0	15.60	15.55	0	1,284	0.00%
2024/09/18	2	15.58	0	0.00	15.55	2	1,295	0.15%
2024/09/16	0	0.00	0.5	15.70	15.60	-0.5	1,315	-0.04%
2024/09/13	0	0.00	0.2	15.40	15.35	-0.2	1,311	-0.01%
2024/09/11	0.5	15.15	0	0.00	15.15	0.5	1,317	0.04%
2024/09/10	1	15.15	0	0.00	15.20	1	1,316	0.08%
2024/09/09	7	15.04	0	0.00	15.15	7	1,304	0.54%
2024/09/05	1	15.35	0	0.00	15.15	1	1,308	0.08%
2024/09/04	8.1	15.44	0	0.00	15.40	8.1	1,297	0.62%
2024/08/26	1	16.60	0	0.00	16.60	1	1,315	0.08%
2024/08/22	3	16.45	3	16.40	16.45	0	1,326	0.00%
2024/08/21	1	16.30	0	0.00	16.30	1	1,329	0.08%
2024/08/16	0	0.00	4	16.60	16.40	-4	1,348	-0.30%
2024/08/13	1	16.00	0	0.00	16.20	1	1,369	0.07%
2024/08/12	0	0.00	1	16.50	16.35	-1	1,359	-0.07%
2024/08/08	1	16.25	6	16.20	16.15	-5	1,386	-0.36%
2024/08/06	11	15.60	12	15.81	15.90	-1	1,378	-0.07%
2024/08/05	20	15.86	0	0.00	15.65	20	1,348	1.48%
2024/08/02	2	17.00	0	17.00	17.00	2	1,277	0.16%
2024/07/26	2	17.13	0	0.00	17.10	2	1,332	0.15%
2024/07/22	29	17.28	0	0.00	17.25	29	1,360	2.13%
2024/07/19	25	17.39	0	0.00	17.35	25	1,350	1.85%
2024/07/18	26	17.71	21	17.90	17.70	5	1,328	0.38%
2024/07/17	0	0.00	20	17.80	17.70	-20	1,311	-1.53%
2024/07/15	0	0.00	18	17.60	17.50	-18	1,327	-1.36%
2024/07/12	0	17.70	80.1	17.71	17.65	-80.1	1,333	-6.01%
2024/07/11	92	17.44	8.1	17.44	17.40	83.9	1,326	6.32%
2024/07/10	0	0.00	2	17.40	17.35	-2	1,323	-0.15%
2024/07/09	10	17.40	0	0.00	17.35	10	1,327	0.75%
2024/07/08	0	0.00	24	17.81	17.65	-24	1,338	-1.79%
2024/07/05	10	17.60	21	17.75	17.70	-11	1,314	-0.84%
2024/07/04	4	17.33	5	17.33	17.35	-1	1,282	-0.08%
2024/07/03	0	0.00	24	17.20	17.30	-24	1,297	-1.85%
2024/06/27	20	17.10	0	0.00	17.10	20	1,292	1.55%
2024/06/24	2	17.35	9	17.30	17.25	-7	1,304	-0.54%
2024/06/21	25	17.51	0	0.00	17.35	25	1,300	1.92%
2024/06/20	0	0.00	1	17.40	17.45	-1	1,275	-0.08%
2024/06/18	0	0.00	10	17.30	17.45	-10	1,287	-0.78%
2024/06/14	0	0.00	19	17.20	17.25	-19	1,334	-1.42%
2024/06/13	33	17.23	0	0.00	17.20	33	1,387	2.38%
2024/06/12	30	17.35	0	0.00	17.30	30	1,400	2.14%
2024/06/07	15	17.35	0	0.00	17.55	15	1,415	1.06%
2024/06/06	25	17.40	0	0.00	17.40	25	1,455	1.72%
2024/06/04	0	0.00	4	17.63	17.55	-4	1,473	-0.27%
2024/05/27	2	17.55	0	0.00	17.55	2	1,603	0.12%
2024/05/24	1	17.45	0	0.00	17.40	1	1,615	0.06%
2024/05/20	0	0.00	5	18.05	18.00	-5	1,604	-0.31%
2024/05/15	0	0.00	25	18.05	18.10	-25	1,586	-1.58%
2024/05/14	1	18.00	0	17.95	17.95	1	1,572	0.06%
2024/05/13	0	18.00	1.6	17.96	18.00	-1.6	1,566	-0.10%
2024/05/06	5	17.80	2	17.85	17.75	3	1,588	0.19%
2024/05/02	25	17.80	0	0.00	17.85	25	1,586	1.58%
2024/04/30	15	18.03	30	18.20	17.95	-15	1,586	-0.95%
2024/04/29	10	17.73	0	0.00	18.00	10	1,545	0.65%
2024/04/26	0	0.00	1	17.70	17.55	-1	1,535	-0.07%
2024/04/25	0.1	17.75	0	0.00	17.80	0.1	1,532	0.01%
2024/04/24	0	0.00	16.3	17.60	17.55	-16.3	1,525	-1.07%
2024/04/11	0	0.00	1	17.35	17.30	-1	1,512	-0.07%
2024/04/09	41	17.55	10	17.50	17.50	31	1,503	2.06%
2024/04/08	0	0.00	3	17.15	17.15	-3	1,478	-0.20%
2024/04/02	0	0.00	0	17.25	17.25	0	1,466	0.00%
2024/04/01	0	0.00	3	17.30	17.30	-3	1,464	-0.20%
2024/03/29	0	0.00	0	17.30	17.25	0	1,466	0.00%
2024/03/28	0	0.00	0	17.35	17.30	0	1,451	0.00%
2024/03/26	0	17.30	0	0.00	17.10	0	1,451	0.00%
2024/03/25	3	17.00	0	0.00	17.05	3	1,439	0.21%
2024/03/22	0	0.00	1	17.00	17.00	-1	1,446	-0.07%
2024/03/21	2	17.00	0	0.00	17.00	2	1,450	0.14%
2024/03/20	5	16.90	0	0.00	16.85	5	1,439	0.35%
2024/03/19	0	0.00	6	17.15	17.10	-6	1,407	-0.43%
2024/03/18	1	17.00	0	0.00	17.15	1	1,395	0.07%
2024/03/15	169	17.47	17	17.45	17.35	152	1,353	11.23%	大買/鉅額交易
2024/03/14	30	17.60	0	0.00	17.60	30	1,327	2.26%
2024/03/13	0	0.00	2	17.75	17.65	-2	1,320	-0.15%
2024/03/12	15	17.60	12.3	17.60	17.60	2.7	1,305	0.21%
2024/03/11	10	17.60	0	0.00	17.60	10	1,264	0.79%
2024/03/08	10	17.60	0	0.00	17.60	10	1,248	0.80%
2024/03/07	42	17.45	2	17.50	17.75	40	1,234	3.24%
2024/03/06	310	17.69	0	0.00	17.60	310	1,194	25.94%	大買/鉅額交易
2024/03/05	1	17.90	0	0.00	17.85	1	1,143	0.09%
2024/03/04	8	18.00	0	0.00	17.95	8	1,125	0.71%
2024/02/29	2	18.13	0	0.00	18.20	2	1,096	0.18%
2024/02/27	27	18.10	0	0.00	18.20	27	1,080	2.50%
2024/02/26	1	18.25	0	0.00	18.25	1	1,069	0.09%
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	0	0.00	7	18.40	18.40	-7	1,054	-0.66%
2024/02/19	1	18.40	0	0.00	18.70	1	1,050	0.10%
2024/02/15	0	0.00	2	18.25	18.35	-2	1,055	-0.19%
2024/02/05	15	18.27	1	18.30	18.30	14	1,040	1.35%
2024/01/31	11	18.20	0	0.00	18.80	11	1,011	1.09%
2024/01/30	11	18.30	0	0.00	18.25	11	989	1.11%
2024/01/29	2	18.45	0	0.00	18.45	2	989	0.20%
2024/01/25	11	18.25	0	0.00	18.25	11	975	1.13%
2024/01/17	5	18.34	0	0.00	18.30	5	944	0.53%
2024/01/16	3	18.70	0	0.00	18.60	3	915	0.33%
2024/01/15	60	18.90	0	0.00	18.90	60	892	6.72%
2024/01/12	1	19.00	0	0.00	18.95	1	917	0.11%
2024/01/10	30	19.00	0	0.00	19.05	30	927	3.23%
2024/01/09	40	19.20	0	0.00	19.10	40	935	4.28%
2024/01/04	10	19.30	0	0.00	19.30	10	949	1.05%
2023/12/28	0	0.00	5	19.50	19.50	-5	990	-0.50%
2023/12/27	1	19.45	13	19.45	19.45	-12	1,020	-1.18%
2023/12/26	0	0.00	5	19.40	19.40	-5	1,029	-0.49%
2023/12/25	0	0.00	0	19.40	19.30	0	1,036	0.00%
2023/12/22	4	19.25	0	0.00	19.30	4	1,050	0.38%
2023/12/21	5	19.50	0	0.00	19.45	5	1,033	0.48%
2023/12/19	1	19.35	0	0.00	19.35	1	1,066	0.09%
2023/12/13	10	19.40	10	19.45	19.40	0	1,100	0.00%
2023/12/08	3	19.75	0	0.00	19.75	3	1,108	0.27%
2023/12/07	1	19.85	0	0.00	19.75	1	1,103	0.09%
2023/11/21	0	0.00	8	19.98	19.90	-8	1,157	-0.69%
2023/11/20	0	0.00	11	19.88	19.80	-11	1,142	-0.96%
2023/11/17	0	0.00	10	19.75	19.75	-10	1,140	-0.88%
2023/11/15	0	0.00	13	19.67	19.80	-13	1,169	-1.11%
2023/11/14	0	0.00	0.1	19.30	19.40	-0.1	1,161	-0.01%
2023/11/13	0	0.00	5	19.35	19.30	-5	1,187	-0.42%
2023/11/10	1	19.35	0	0.00	19.30	1	1,213	0.08%
2023/11/09	1	19.35	0	0.00	19.35	1	1,241	0.08%
2023/11/08	0	0.00	5	19.45	19.45	-5	1,294	-0.39%
2023/11/07	6	19.60	6	19.70	19.45	0	1,312	0.00%
2023/11/06	0	0.00	9	19.55	19.60	-9	1,366	-0.66%
2023/11/01	6	18.95	0	0.00	19.15	6	1,451	0.41%
2023/10/31	11	19.16	0	0.00	19.10	11	1,496	0.74%
2023/10/25	0	0.00	10	19.70	19.55	-10	1,896	-0.53%
2023/10/23	0	0.00	12	19.56	19.30	-12	1,923	-0.62%
2023/10/20	20	19.08	4	19.10	19.25	16	1,929	0.83%
2023/10/18	22	19.44	0	19.50	19.35	22	1,929	1.14%
2023/10/13	2	19.85	19	19.95	19.90	-17	1,971	-0.86%
2023/10/02	2	20.05	0	0.00	20.05	2	2,061	0.10%
2023/09/28	3	20.20	1	20.20	20.15	2	2,114	0.09%
2023/09/27	1	20.25	0	0.00	20.25	1	2,146	0.05%
2023/09/26	3	20.33	0	0.00	20.15	3	2,166	0.14%
2023/09/25	1	20.30	1	20.30	20.35	0	2,211	0.00%
2023/09/21	17	20.15	0	0.00	20.15	17	2,308	0.74%
2023/09/20	10	20.45	0	0.00	20.35	10	2,417	0.41%
2023/09/19	0	0.00	7	20.45	20.50	-7	2,477	-0.28%
2023/09/08	0	0.00	0	20.00	20.05	0	3,956	0.00%
2023/09/07	3	20.05	0	0.00	20.00	3	3,978	0.08%
2023/09/05	1	20.25	0	0.00	20.25	1	4,021	0.02%
2023/09/04	0	0.00	12	20.41	20.50	-12	4,035	-0.30%
2023/09/01	1	20.35	0	0.00	20.25	1	4,052	0.02%
2023/08/29	2	19.90	0	0.00	19.90	2	4,098	0.05%
2023/08/24	0	0.00	12	19.80	19.70	-12	4,165	-0.29%
2023/08/18	0	0.00	0	19.55	19.75	0	4,256	0.00%
2023/08/17	6	19.40	0	0.00	19.40	6	4,275	0.14%
2023/08/16	4	19.41	0	0.00	19.45	4	4,339	0.09%
2023/08/14	4	19.70	2	19.70	19.60	2	4,307	0.05%
2023/08/11	13	20.16	1	20.10	20.10	12	4,272	0.28%
2023/08/10	7	20.44	0	0.00	20.20	7	4,277	0.16%
2023/08/09	0.3	20.90	1	20.70	20.70	-0.7	4,239	-0.02%
2023/08/08	9	20.99	2	21.10	20.90	7	4,260	0.16%
2023/08/04	7.3	21.44	80	21.36	21.30	-72.7	4,278	-1.70%
2023/08/02	72	21.58	3	21.12	21.40	69	4,266	1.62%
2023/08/01	7	20.86	0	0.00	20.95	7	4,211	0.17%
2023/07/31	1	21.00	0	0.00	20.80	1	4,215	0.02%
2023/07/28	6	20.85	6	20.93	20.65	0	4,152	0.00%
2023/07/27	0	0.00	21	20.29	20.35	-21	4,038	-0.52%
2023/07/24	2	19.95	0	0.00	19.90	2	4,040	0.05%
2023/07/20	2	20.20	0	0.00	20.20	2	4,039	0.05%
2023/07/19	7	20.17	1	20.15	20.05	6	4,035	0.15%
2023/07/18	1	20.45	1	20.30	20.40	0	4,034	0.00%
2023/07/17	0	0.00	1	20.35	20.35	-1	4,028	-0.02%
2023/07/14	2	20.30	0	0.00	20.25	2	4,036	0.05%
2023/07/13	2	20.35	0	0.00	20.25	2	4,034	0.05%
2023/07/12	0	0.00	3	20.55	20.55	-3	4,027	-0.07%
2023/07/11	1	20.55	0	0.00	20.60	1	4,025	0.02%
2023/07/07	1	20.55	0	0.00	20.60	1	4,070	0.02%
2023/07/06	23	20.83	37	20.81	20.75	-14	4,060	-0.34%
2023/07/05	0	0.00	2	21.35	21.10	-2	4,007	-0.05%
2023/07/04	18	21.36	16	21.25	21.30	2	3,975	0.05%
2023/07/03	0	0.00	5	21.70	21.45	-5	3,973	-0.13%
2023/06/29	1	21.30	3	21.30	21.30	-2	3,953	-0.05%
2023/06/28	3	21.75	3	21.87	21.60	0	3,889	0.00%
2023/06/27	0	0.00	2	21.95	21.70	-2	3,773	-0.05%
2023/06/26	4	22.22	3	22.27	22.10	1	3,712	0.03%
2023/06/21	2	21.85	0	0.00	21.90	2	3,667	0.05%
2023/06/20	27	22.18	18	21.96	21.85	9	3,601	0.25%
2023/06/19	30	23.42	6	23.21	22.95	24	3,350	0.72%
2023/06/16	3	20.80	0	22.40	22.40	3	2,625	0.11%
2023/06/13	2	20.25	0	0.00	20.25	2	2,385	0.08%
2023/06/08	0	0.00	1	20.40	20.50	-1	2,379	-0.04%
2023/06/06	0	0.00	1	20.55	20.60	-1	2,379	-0.04%
2023/05/31	0	0.00	1	20.35	20.30	-1	2,361	-0.04%
2023/05/29	1	20.25	0	0.00	20.20	1	2,313	0.04%
2023/05/26	1	20.25	12	20.28	20.15	-11	2,317	-0.47%
2023/05/18	1	20.05	0	0.00	20.05	1	2,158	0.05%
2023/05/09	2	20.52	0	0.00	20.35	2	2,005	0.10%
2023/05/08	11	20.65	1	20.70	20.70	10	1,966	0.51%
2023/05/05	5	20.20	0	0.00	20.30	5	1,882	0.27%
2023/05/03	1	20.30	0	0.00	20.35	1	1,912	0.05%
2023/05/02	5	20.00	0	0.00	20.15	5	1,896	0.26%
2023/04/27	0	0.00	30	20.00	20.05	-30	1,871	-1.60%
2023/04/24	1	19.80	1	19.85	19.95	0	1,845	0.00%
2023/04/20	20	20.00	0	0.00	19.85	20	1,800	1.11%
2023/04/19	1	19.95	26	20.03	19.95	-25	1,793	-1.39%
2023/04/10	0	0.00	1	19.75	19.85	-1	1,611	-0.06%
2023/03/31	0.2	19.75	0	0.00	19.75	0.2	1,576	0.01%
2023/03/30	1	19.75	0	0.00	19.80	1	1,561	0.06%
2023/03/28	0	20.20	0	0.00	20.10	0	1,500	0.00%
2023/03/27	1	20.35	1	20.25	20.25	0	1,494	0.00%
2023/03/24	0	20.28	0	20.25	20.35	0	1,531	0.00%
2023/03/21	1	19.80	3	19.92	19.95	-2	1,554	-0.13%
2023/03/20	0	0.00	1	19.80	19.80	-1	1,534	-0.07%
2023/03/16	1	19.55	0	0.00	19.60	1	1,527	0.07%
2023/03/10	0	0.00	1	20.40	20.05	-1	1,535	-0.07%
2023/03/06	0	20.72	1	20.85	20.85	-1	1,541	-0.06%
2023/03/03	0	20.90	0	0.00	20.75	0	1,546	0.00%
2023/03/01	1	20.60	1	20.65	20.60	0	1,573	0.00%
2023/02/24	1	20.80	1	20.80	20.80	0	1,575	0.00%
2023/02/23	2	21.10	1	21.05	21.00	1	1,566	0.06%
2023/02/22	0	0.00	1	20.80	20.85	-1	1,570	-0.06%
2023/02/21	1	20.85	0	0.00	20.90	1	1,663	0.06%
2023/02/20	1	20.95	10	20.90	20.95	-9	1,676	-0.54%
2023/02/17	1	20.50	0	0.00	20.60	1	1,669	0.06%
2023/02/16	1	20.30	0	0.00	20.35	1	1,708	0.06%
2023/02/14	0	0.00	0.3	20.25	20.35	-0.3	1,743	-0.02%
2023/02/10	0.3	20.35	0	0.00	20.30	0.3	1,754	0.02%
2023/02/09	0.6	20.40	0	0.00	20.50	0.6	1,748	0.03%
2023/02/08	1	20.65	1	20.55	20.50	0	1,746	0.00%
2023/02/07	0	20.60	1	20.75	20.70	-1	1,726	-0.06%
2023/02/06	0	0.00	0.1	20.55	20.70	-0.1	1,712	-0.01%
2023/02/03	0	0.00	1	20.60	20.60	-1	1,695	-0.06%
2023/02/01	5	20.21	0	0.00	20.20	5	1,634	0.31%
2023/01/11	1	19.75	0	0.00	19.80	1	1,586	0.06%
2023/01/09	0	0.00	7	19.90	19.90	-7	1,589	-0.44%
2022/12/29	4	19.21	0	0.00	19.25	4	1,609	0.25%
2022/12/28	1	19.35	0	0.00	19.40	1	1,615	0.06%
2022/12/22	9	19.48	0	0.00	19.45	9	1,643	0.55%
2022/12/16	2	19.52	0	0.00	19.45	2	1,682	0.12%
2022/12/15	5	19.95	0	0.00	19.95	5	1,637	0.31%
2022/12/13	2	20.13	0	0.00	20.05	2	1,679	0.12%
2022/12/07	1	20.60	0	0.00	20.55	1	1,694	0.06%
2022/12/01	0	0.00	2	21.20	21.00	-2	1,604	-0.12%
2022/11/30	0	0.00	4	21.10	20.90	-4	1,582	-0.25%
2022/11/25	1	20.75	0	0.00	20.50	1	1,511	0.07%
2022/11/24	0	0.00	1	20.95	20.90	-1	1,495	-0.07%
2022/11/17	4	20.95	20	20.69	20.90	-16	1,406	-1.14%
2022/11/15	10	20.38	10	20.35	20.40	0	1,288	0.00%
2022/11/14	0	0.00	11	20.70	20.60	-11	1,282	-0.86%
2022/11/11	1	20.15	0	0.00	20.10	1	1,261	0.08%
2022/11/10	10	19.95	0.1	20.00	20.05	9.9	1,280	0.77%
2022/11/09	1.1	19.95	15	19.94	19.90	-13.9	1,292	-1.08%
2022/10/21	1	18.60	0	0.00	18.50	1	1,467	0.07%
2022/10/20	1	18.75	0	0.00	18.85	1	1,445	0.07%
2022/10/17	1	18.85	0	0.00	18.95	1	1,438	0.07%
2022/10/13	7	18.92	0	0.00	18.85	7	1,449	0.48%
2022/10/12	1	19.10	0	0.00	19.40	1	1,441	0.07%
2022/10/11	8	19.21	0	0.00	19.10	8	1,437	0.56%
2022/10/03	1	19.50	0	0.00	19.40	1	1,433	0.07%
2022/09/30	1.4	19.45	0	0.00	19.40	1.4	1,433	0.10%
2022/09/28	2	19.70	0	0.00	19.55	2	1,418	0.14%
2022/09/26	2	20.25	0	0.00	20.10	2	1,419	0.14%
2022/09/23	1	20.85	0	0.00	20.90	1	1,418	0.07%
2022/09/21	1	21.45	0	0.00	21.45	1	1,420	0.07%
2022/09/16	0	0.00	1	21.55	21.50	-1	1,355	-0.07%
2022/09/15	20	21.46	17	21.46	21.45	3	1,340	0.22%
2022/09/06	1	20.15	0	0.00	20.15	1	1,478	0.07%
2022/08/29	1	20.55	46	20.60	20.55	-45	1,639	-2.74%
2022/08/26	0	0.00	5	21.05	21.00	-5	1,634	-0.31%
2022/08/24	0	0.00	4	21.05	20.90	-4	1,654	-0.24%
2022/08/18	2	20.88	2	20.85	20.80	0	1,673	0.00%
2022/08/17	0	0.00	4	21.10	21.05	-4	1,686	-0.24%
2022/08/15	2	20.38	0	0.00	20.40	2	1,657	0.12%
2022/08/10	20	19.90	0	0.00	19.90	20	1,645	1.22%
2022/08/08	0	0.00	1	19.85	19.85	-1	1,753	-0.06%
2022/08/05	7	20.00	0	0.00	20.05	7	1,850	0.38%
2022/08/04	0	0.00	0.3	19.90	19.95	-0.3	1,937	-0.01%
2022/08/03	1.1	20.02	0	0.00	20.00	1.1	1,983	0.06%
2022/08/02	28	20.32	6	20.34	20.35	22	1,979	1.11%
2022/08/01	8	20.50	0	0.00	20.65	8	2,001	0.40%
2022/07/29	1	20.10	2	20.40	20.40	-1	2,011	-0.05%
2022/07/28	1	20.15	0	0.00	20.10	1	2,016	0.05%
2022/07/26	0	0.00	1	19.95	20.00	-1	2,020	-0.05%
2022/07/22	0	0.00	10	19.90	19.95	-10	2,047	-0.49%
2022/07/20	0.8	20.00	0	0.00	19.85	0.8	2,098	0.04%
2022/07/19	1	20.05	0	0.00	20.00	1	2,115	0.05%
2022/07/18	5	19.75	17	19.70	19.75	-12	2,127	-0.56%
2022/07/14	11	19.52	0	0.00	19.75	11	2,173	0.51%
2022/07/13	1	19.40	0	0.00	19.45	1	2,199	0.05%
2022/07/12	2	19.23	0	0.00	19.20	2	2,230	0.09%
2022/07/11	1	19.70	0	0.00	19.60	1	2,317	0.04%
2022/07/04	0	0.00	0.5	19.15	19.15	-0.5	2,793	-0.02%
2022/06/24	0.2	19.90	0	0.00	19.85	0.2	2,838	0.01%
2022/06/23	1	19.35	0	0.00	19.50	1	2,859	0.03%
2022/06/22	3	19.85	0	0.00	19.50	3	2,890	0.10%
2022/06/20	6	19.73	0	0.00	19.30	6	2,944	0.20%
2022/06/17	1	19.90	0	0.00	19.90	1	2,929	0.03%
2022/06/14	5	20.25	0	0.00	20.25	5	3,042	0.16%
2022/06/13	4	20.56	0	0.00	20.55	4	3,032	0.13%
2022/06/09	0	0.00	3	21.45	21.35	-3	3,057	-0.10%
2022/06/07	0.6	21.39	0	0.00	21.30	0.6	3,112	0.02%
2022/06/02	6	21.24	0	0.00	21.20	6	3,199	0.19%
2022/06/01	5	21.36	0	0.00	21.30	5	3,256	0.15%
2022/05/31	6	21.26	0	0.00	21.35	6	3,286	0.18%
2022/05/30	0	0.00	83	21.35	21.30	-83	3,314	-2.50%
2022/05/26	0	0.00	8	21.10	20.85	-8	3,523	-0.23%
2022/05/24	16	20.86	0	0.00	20.80	16	3,535	0.45%
2022/05/23	13	21.20	0	0.00	21.15	13	3,529	0.37%
2022/05/18	0	0.00	183	21.38	21.55	-183	3,542	-5.17%	大賣/鉅額交易
2022/05/16	101	20.83	0	0.00	20.75	101	3,535	2.86%	大買/鉅額交易
2022/05/13	5	20.51	17	21.00	20.50	-12	3,464	-0.35%
2022/05/12	8	20.83	0	0.00	20.55	8	3,380	0.24%
2022/05/11	6	21.73	0	0.00	21.70	6	3,285	0.18%
2022/05/10	1	22.10	0	0.00	22.40	1	3,242	0.03%
2022/05/06	0	0.00	2	23.05	23.00	-2	3,216	-0.06%
2022/05/05	0	0.00	1	23.30	23.30	-1	3,222	-0.03%
2022/04/26	1	23.35	0	0.00	23.35	1	3,224	0.03%
2022/04/25	1	23.25	0	0.00	23.15	1	3,228	0.03%
2022/04/21	0	0.00	1	23.80	23.60	-1	3,232	-0.03%
2022/04/18	6	23.12	0	0.00	23.10	6	3,337	0.18%
2022/04/15	0	0.00	1	23.40	23.35	-1	3,323	-0.03%
2022/04/14	1	24.00	0	0.00	23.90	1	3,280	0.03%
2022/04/13	15	24.26	5.2	24.18	24.10	9.9	3,230	0.30%
2022/04/12	0	0.00	10	26.16	26.25	-10	2,933	-0.34%
2022/04/11	1	26.15	0	0.00	26.00	1	2,961	0.03%
2022/04/08	1	26.75	0	0.00	26.60	1	2,974	0.03%
2022/04/07	2	26.93	0	0.00	26.85	2	2,972	0.07%
2022/04/06	2	27.60	0	0.00	27.75	2	3,096	0.06%
2022/03/31	0	0.00	5	28.00	28.00	-5	3,179	-0.16%
2022/03/30	0	0.00	1	27.90	27.75	-1	3,226	-0.03%
2022/03/28	0	0.00	17	27.36	27.70	-17	3,292	-0.52%
2022/03/25	3	27.92	1	28.05	27.85	2	3,405	0.06%
2022/03/24	2	27.95	0	0.00	28.25	2	3,569	0.06%
2022/03/23	1	28.20	0	0.00	28.00	1	3,550	0.03%
2022/03/22	2	27.85	34	27.92	28.05	-32	3,544	-0.90%
2022/03/21	2	27.98	3	28.02	27.90	-1	3,517	-0.03%
2022/03/18	1	28.25	9	28.37	27.85	-8	3,532	-0.23%
2022/03/16	0	0.00	1	27.45	27.05	-1	3,448	-0.03%
2022/03/14	1	27.35	7	27.60	27.65	-6	3,421	-0.18%
2022/03/11	0	0.00	5	27.20	27.15	-5	3,384	-0.15%
2022/03/10	0.1	27.20	2	27.25	27.15	-1.9	3,385	-0.06%
2022/03/09	38.1	26.67	6	26.73	27.00	32.1	3,369	0.95%
2022/03/08	13	26.25	0	0.00	26.30	13	3,351	0.39%
2022/03/03	5	27.10	10	27.15	26.95	-5	3,327	-0.15%
2022/03/02	10	26.70	1	26.95	26.80	9	3,330	0.27%
2022/03/01	5	26.46	3	26.83	27.10	2	3,312	0.06%
2022/02/24	4	25.35	0	0.00	25.25	4	3,158	0.13%
2022/02/22	0	0.00	2	25.83	25.60	-2	3,233	-0.06%
2022/02/21	0.2	26.15	4	26.20	26.15	-3.8	3,285	-0.12%
2022/02/18	2	25.70	7	26.01	26.05	-5	3,397	-0.15%
2022/02/17	1	25.90	9	25.98	25.80	-8	3,636	-0.22%
2022/02/16	6	25.60	0	0.00	25.75	6	4,366	0.14%
2022/02/14	0	25.45	0	0.00	25.40	0	4,396	0.00%
2022/02/11	0	25.60	0.3	25.80	25.65	-0.3	4,423	-0.01%
2022/02/10	10	25.70	0.7	25.73	25.70	9.3	4,458	0.21%
2022/02/08	0	0.00	5	25.55	25.55	-5	4,470	-0.11%
2022/01/26	1	24.80	4	24.78	24.65	-3	4,542	-0.07%
2022/01/25	5	24.55	0	0.00	24.50	5	4,553	0.11%
2022/01/24	6	24.77	0	0.00	24.90	6	4,576	0.13%
2022/01/21	4	25.20	0	0.00	25.05	4	4,585	0.09%
2022/01/20	2	25.55	5	25.60	25.70	-3	4,619	-0.06%
2022/01/19	7	25.79	0	0.00	25.65	7	4,825	0.15%
2022/01/18	0	0.00	2	26.05	26.05	-2	4,974	-0.04%
2022/01/14	7	25.66	0	0.00	25.65	7	4,956	0.14%
2022/01/12	2	26.28	0	0.00	26.25	2	4,900	0.04%
2022/01/11	39	26.20	2	26.23	26.10	37	4,887	0.76%
2022/01/07	2	27.55	1	27.50	27.40	1	4,739	0.02%
2022/01/06	0.2	27.30	0	0.00	27.40	0.2	4,712	0.00%
2022/01/05	0	0.00	1	27.35	27.35	-1	4,695	-0.02%
2022/01/04	1	27.60	9.1	27.59	27.45	-8.1	4,670	-0.17%
2022/01/03	2	27.80	0	0.00	27.80	2	4,644	0.04%
2021/12/29	2	28.30	3	28.28	28.25	-1	4,561	-0.02%
2021/12/28	1	27.90	0	0.00	27.60	1	4,427	0.02%
2021/12/27	2	27.68	11	27.47	27.70	-9	4,414	-0.20%
2021/12/24	1	27.65	0	0.00	27.50	1	4,348	0.02%
2021/12/23	5	27.45	5	27.50	27.55	0	4,297	0.00%
2021/12/22	0	0.00	1	27.20	27.20	-1	4,240	-0.02%
2021/12/21	6.1	27.66	30	27.58	27.25	-23.9	4,222	-0.57%
2021/12/20	25	27.40	2	27.35	27.60	23	4,084	0.56%
2021/12/17	0	0.00	13.3	27.08	26.85	-13.3	3,884	-0.34%
2021/12/15	1	26.80	0	0.00	26.85	1	3,853	0.03%
2021/12/13	0	0.00	18	27.08	27.15	-18	3,803	-0.47%
2021/12/10	0	0.00	0.4	26.20	26.15	-0.4	3,697	-0.01%
2021/12/07	0	0.00	5	26.10	26.15	-5	3,654	-0.14%
2021/12/06	0	0.00	5	25.80	25.85	-5	3,641	-0.14%
2021/12/03	0	0.00	1	25.70	25.60	-1	3,628	-0.03%
2021/12/02	0	0.00	1.2	25.70	25.40	-1.2	3,611	-0.03%
2021/12/01	1	25.45	0	0.00	25.70	1	3,609	0.03%
2021/11/30	1	26.20	0	0.00	25.60	1	3,594	0.03%
2021/11/24	0	0.00	2	26.80	26.75	-2	3,507	-0.06%
2021/11/19	11	26.66	2	26.90	26.60	9	3,453	0.26%
2021/11/18	0	0.00	2	26.40	26.35	-2	3,426	-0.06%
2021/11/17	3	26.53	4	26.53	26.45	-1	3,379	-0.03%
2021/11/16	11	26.95	133	27.31	26.80	-122	3,302	-3.69%	大賣/鉅額交易
2021/11/15	99	29.26	31	28.77	28.45	68	3,102	2.19%
2021/11/12	0	0.00	4.5	27.00	27.00	-4.5	2,383	-0.19%
2021/11/10	1.3	24.59	5	24.55	24.55	-3.7	2,470	-0.15%
2021/11/09	19	24.61	0	0.00	24.65	19	2,650	0.72%
2021/11/08	22	24.61	1	24.70	24.90	21	2,628	0.80%
2021/11/05	29	24.36	2	24.45	24.40	27	2,645	1.02%
2021/11/04	17	24.55	3	24.63	24.45	14	2,660	0.53%
2021/11/03	25	24.29	5	24.45	24.55	20	2,653	0.75%
2021/11/02	21	24.26	16	24.61	24.10	5	2,644	0.19%
2021/11/01	20	24.10	0	0.00	24.15	20	2,584	0.77%
2021/10/29	0	0.00	4	23.98	24.00	-4	2,579	-0.16%
2021/10/28	20	24.55	20	24.33	24.30	0	2,545	0.00%
2021/10/26	23	24.94	31	24.85	24.55	-8	2,506	-0.32%
2021/10/25	4	24.70	10	24.39	25.00	-6	2,326	-0.26%
2021/10/19	0	0.00	1	23.30	23.30	-1	2,425	-0.04%
2021/10/12	2	22.95	0	0.00	22.80	2	2,560	0.08%
2021/10/05	2	22.38	0	0.00	22.65	2	2,699	0.07%
2021/10/04	5	22.75	0	0.00	22.55	5	2,724	0.18%
2021/10/01	4	23.08	0	0.00	22.95	4	2,764	0.14%
2021/09/27	0	0.00	7	23.90	23.80	-7	3,134	-0.22%
2021/09/22	0	0.00	0.2	23.15	23.05	-0.2	3,379	-0.01%
2021/09/15	15.1	23.85	0	0.00	23.75	15.1	3,821	0.39%
2021/09/13	0.1	23.80	6	23.91	23.75	-5.9	3,901	-0.15%
2021/09/09	0	0.00	2	23.25	23.20	-2	3,960	-0.05%
2021/09/07	0	0.00	3	23.47	23.60	-3	4,051	-0.07%
2021/09/06	0.3	23.40	6	23.26	23.25	-5.7	4,053	-0.14%
2021/09/02	1	23.05	0	0.00	23.00	1	4,044	0.02%
2021/09/01	2	23.33	0	0.00	23.45	2	4,063	0.05%
2021/08/26	1	22.85	0	0.00	22.80	1	4,216	0.02%
2021/08/25	7	22.72	0	0.00	22.80	7	4,340	0.16%
2021/08/23	1	22.85	0	0.00	22.85	1	4,947	0.02%
2021/08/18	4	22.28	0	0.00	23.30	4	4,944	0.08%
2021/08/17	2	22.80	0	0.00	22.65	2	4,959	0.04%
2021/08/16	287	22.88	0	0.00	22.75	287	4,960	5.79%	大買/鉅額交易
2021/08/13	4	23.63	0	0.00	23.70	4	4,889	0.08%
2021/08/11	2	25.50	0	0.00	25.30	2	4,796	0.04%
2021/08/10	7	26.12	0	0.00	26.10	7	4,822	0.15%
2021/08/09	1	26.50	0	0.00	26.40	1	4,927	0.02%
2021/08/06	1	26.85	0	0.00	26.60	1	5,046	0.02%
2021/08/04	1.5	26.90	0	0.00	27.00	1.5	5,446	0.03%
2021/08/02	5	26.55	0	0.00	26.75	5	5,642	0.09%
2021/07/30	5	27.05	0	0.00	26.80	5	5,714	0.09%
2021/07/28	1	26.40	0	0.00	26.40	1	5,891	0.02%
2021/07/27	7	26.99	0	0.00	26.75	7	6,039	0.12%
2021/07/26	2	27.50	0	0.00	27.15	2	6,121	0.03%
2021/07/23	0	0.00	4	26.95	27.25	-4	6,201	-0.06%
2021/07/21	2	25.88	2	26.00	25.65	0	6,281	0.00%
2021/07/19	1	26.70	0	0.00	26.70	1	6,465	0.02%
2021/07/13	4	26.68	0	0.00	26.40	4	7,633	0.05%
2021/07/12	1	26.70	0.2	26.60	26.55	0.9	7,685	0.01%
2021/07/09	2	26.75	0	0.00	26.75	2	7,888	0.03%
2021/07/08	2	26.85	0	0.00	27.00	2	7,973	0.03%
2021/07/07	0	0.00	0.1	27.15	27.15	-0.1	8,035	0.00%
2021/07/06	6	27.57	20	27.90	27.90	-14	8,279	-0.17%
2021/07/05	2	27.40	0	0.00	27.30	2	8,248	0.02%
2021/07/02	1	27.55	2	28.05	27.40	-1	8,289	-0.01%
2021/07/01	20	27.65	1	27.30	27.20	19	8,232	0.23%
2021/06/30	2	26.90	0	0.00	26.85	2	8,230	0.02%
2021/06/29	0	0.00	3	26.88	26.75	-3	8,224	-0.04%
2021/06/28	0	0.00	4	27.20	27.35	-4	8,191	-0.05%
2021/06/25	1	26.40	3	26.67	26.60	-2	8,008	-0.02%
2021/06/24	0.2	25.85	0	0.00	25.90	0.2	7,837	0.00%
2021/06/23	7	25.74	1	25.70	25.80	6	7,820	0.08%
2021/06/21	3	24.90	2	24.75	24.55	1	7,785	0.01%
2021/06/18	2	25.35	0	0.00	25.40	2	7,781	0.03%
2021/06/16	1	25.50	0	0.00	25.50	1	7,879	0.01%
2021/06/15	0	0.00	4	25.40	25.40	-4	7,827	-0.05%
2021/06/07	2	26.20	2	26.35	25.70	0	7,940	0.00%
2021/06/03	0	0.00	6	26.80	26.60	-6	7,892	-0.08%
2021/06/02	4	26.51	1	26.50	26.65	3	7,854	0.04%
2021/06/01	2	26.33	0	0.00	26.25	2	7,845	0.03%
2021/05/31	6	25.30	15	25.77	27.20	-9	7,429	-0.12%
2021/05/28	1	24.65	2	24.85	24.90	-1	7,279	-0.01%
2021/05/27	1	24.50	30	24.55	24.45	-29	7,308	-0.40%
2021/05/25	1	24.55	0	0.00	24.60	1	7,398	0.01%
2021/05/24	3	24.27	0	0.00	24.30	3	7,485	0.04%
2021/05/21	0	0.00	3	24.30	24.30	-3	7,672	-0.04%
2021/05/20	32	23.94	0	0.00	23.75	32	7,710	0.41%
2021/05/19	1	24.25	6	23.90	24.20	-5	7,722	-0.06%
2021/05/18	3	23.13	21	23.27	23.50	-18	7,790	-0.23%
2021/05/17	2	22.38	2	22.45	22.45	0	7,820	0.00%
2021/05/14	3	23.90	0	0.00	23.85	3	7,719	0.04%
2021/05/13	1.6	23.76	3.4	24.59	23.95	-1.8	7,591	-0.02%
2021/05/12	8	25.61	1	26.85	25.40	7	7,447	0.09%
2021/05/11	4	29.83	4	28.76	28.20	0	7,199	0.00%
2021/05/10	1	29.55	0	0.00	29.65	1	7,058	0.01%
2021/05/07	0	0.00	2	29.23	29.20	-2	7,022	-0.03%
2021/05/06	2	29.35	5	30.05	29.25	-3	6,948	-0.04%
2021/05/05	15	29.19	0	0.00	28.85	15	6,810	0.22%
2021/05/04	5	28.10	12.1	29.12	28.45	-7.1	6,730	-0.11%
2021/05/03	5	29.75	50	30.00	29.40	-45	6,560	-0.69%
2021/04/29	1	30.50	40	30.24	30.35	-39	6,462	-0.60%
2021/04/28	2	30.58	10	30.50	30.55	-8	6,347	-0.13%
2021/04/26	1.1	30.95	1	30.75	30.90	0.1	6,210	0.00%
2021/04/23	12	30.12	10.1	30.71	31.00	1.9	6,162	0.03%
2021/04/22	29	31.06	38.3	31.92	30.85	-9.3	6,064	-0.15%
2021/04/21	5	31.51	10	31.36	31.60	-5	5,742	-0.09%
2021/04/20	70	31.87	8	31.94	31.30	62	5,590	1.11%
2021/04/19	1	29.90	21.4	30.33	30.50	-20.4	5,129	-0.40%
2021/04/16	3	28.97	3.5	29.04	29.00	-0.5	4,918	-0.01%
2021/04/15	10.1	29.10	5.4	29.09	29.00	4.7	4,857	0.10%
2021/04/14	0	0.00	1	27.75	27.95	-1	4,665	-0.02%
2021/04/13	4	28.55	5	28.29	27.90	-1	4,745	-0.02%
2021/04/12	10	28.76	7	28.76	28.60	3	4,710	0.06%
2021/04/09	3	27.40	35	27.85	27.40	-32	4,484	-0.71%
2021/04/08	4.1	27.94	0	0.00	27.80	4.1	4,667	0.09%
2021/04/07	1	27.20	0	0.00	27.55	1	4,676	0.02%
2021/04/06	5	27.15	7	27.01	27.15	-2	4,616	-0.04%
2021/03/31	33.1	26.36	2	26.45	26.45	31.1	4,523	0.69%
2021/03/30	0	0.00	7	26.17	26.25	-7	4,548	-0.15%
2021/03/29	1	26.10	2	26.10	26.15	-1	4,560	-0.02%
2021/03/26	0	0.00	1	26.00	25.85	-1	4,652	-0.02%
2021/03/22	0.1	26.05	0.1	25.40	26.20	0	4,855	0.00%
2021/03/19	1	25.50	0	0.00	25.60	1	4,806	0.02%
2021/03/18	0	0.00	2	25.85	25.85	-2	4,804	-0.04%
2021/03/17	0	0.00	12	25.90	25.90	-12	4,877	-0.25%
2021/03/15	1.1	26.10	12.7	26.05	26.10	-11.6	4,923	-0.23%
2021/03/12	1	26.10	0	0.00	26.20	1	4,963	0.02%
2021/03/11	2	26.75	0	0.00	26.45	2	5,104	0.04%
2021/03/10	0	0.00	3	26.80	26.85	-3	5,109	-0.06%
2021/03/09	1	26.85	0	0.00	26.85	1	5,157	0.02%
2021/03/08	2	26.45	0	0.00	26.45	2	5,159	0.04%
2021/03/05	2	26.35	13	26.67	26.40	-11	5,187	-0.21%
2021/02/26	1	25.65	0	0.00	26.40	1	5,353	0.02%
2021/02/25	0.8	26.35	1	26.55	26.35	-0.3	5,335	0.00%
2021/02/24	0	0.00	0.2	26.50	26.10	-0.2	5,359	0.00%
2021/02/23	0	0.00	20	26.60	27.15	-20	5,300	-0.38%
2021/02/22	0	0.00	2	25.93	25.70	-2	5,112	-0.04%
2021/02/19	1	25.30	0	0.00	25.50	1	5,208	0.02%
2021/02/18	1	25.30	19	25.66	25.50	-18	5,250	-0.34%
2021/02/17	26	24.54	0	0.00	24.85	26	5,232	0.50%
2021/02/05	0	0.00	15	24.15	23.85	-15	5,229	-0.29%
2021/02/03	5	23.65	9	23.85	23.80	-4	6,137	-0.07%
2021/02/02	0	0.00	3	23.55	23.65	-3	6,169	-0.05%
2021/02/01	0	0.00	2	23.30	23.50	-2	6,162	-0.03%
2021/01/29	1	23.20	0	0.00	23.15	1	6,153	0.02%
2021/01/28	0	0.00	1	23.65	23.65	-1	6,129	-0.02%
2021/01/27	0	0.00	2	23.60	23.45	-2	6,114	-0.03%
2021/01/25	0	0.00	7	23.23	23.45	-7	6,134	-0.11%
2021/01/22	0	0.00	2	22.90	22.95	-2	6,122	-0.03%
2021/01/21	0	0.00	5	22.50	22.55	-5	6,111	-0.08%
2021/01/20	19	22.97	19	23.00	22.75	0	6,077	0.00%
2021/01/19	1	23.80	0	0.00	23.70	1	6,022	0.02%
2021/01/18	4	23.23	0	0.00	23.30	4	6,016	0.07%
2021/01/15	2	23.55	0	0.00	23.50	2	5,988	0.03%
2021/01/13	1	24.20	27	24.35	24.30	-26	5,956	-0.44%
2021/01/12	12	24.33	0	0.00	24.30	12	5,919	0.20%
2021/01/11	1	24.05	1	23.95	24.00	0	5,845	0.00%
2021/01/07	1	24.00	1	23.95	24.20	0	5,804	0.00%
2021/01/06	13	24.15	15	23.77	23.75	-2	5,766	-0.03%
2021/01/05	2	25.00	3	24.92	24.90	-1	5,570	-0.02%
2021/01/04	3	25.42	53	25.36	25.50	-50	5,485	-0.91%
2020/12/31	8	26.14	3	26.50	25.90	5	5,408	0.09%
2020/12/30	7	25.26	8.1	25.17	25.40	-1.1	5,182	-0.02%
2020/12/29	4	24.79	3	24.93	24.80	1	5,092	0.02%
2020/12/28	5.5	24.62	0	0.00	25.00	5.5	5,049	0.11%
2020/12/25	0.5	24.80	0	0.00	24.80	0.5	5,003	0.01%
2020/12/24	2	24.75	1	24.40	24.85	1	4,977	0.02%
2020/12/23	0	0.00	5	24.07	24.15	-5	4,901	-0.10%
2020/12/22	1	24.50	6	24.56	23.90	-5	4,867	-0.10%
2020/12/21	55	25.02	2	24.98	25.15	53	4,813	1.10%
2020/12/18	0	0.00	3	24.45	24.50	-3	4,674	-0.06%
2020/12/17	4	24.43	5	24.32	24.20	-1	4,656	-0.02%
2020/12/14	6	23.62	2	24.05	24.15	4	4,629	0.09%
2020/12/11	4	23.75	8	23.57	23.65	-4	4,590	-0.09%
2020/12/10	1	23.85	9	24.30	24.05	-8	4,510	-0.18%
2020/12/08	1	23.90	0	0.00	24.25	1	4,516	0.02%
2020/12/07	5.6	24.48	10	24.10	24.35	-4.4	4,496	-0.10%
2020/12/04	3	23.47	2	23.60	23.55	1	4,339	0.02%
2020/12/03	8	23.48	0	0.00	23.50	8	4,314	0.19%
2020/12/02	4.3	23.47	1	23.30	23.35	3.3	4,328	0.08%
2020/12/01	0	0.00	4	23.10	23.40	-4	4,320	-0.09%
2020/11/30	3	23.50	0	0.00	23.20	3	4,324	0.07%
2020/11/27	3	23.07	0	0.00	23.15	3	4,226	0.07%
2020/11/26	2	22.95	6	22.93	23.15	-4	4,204	-0.10%
2020/11/25	7	22.84	12	22.91	22.75	-5	4,216	-0.12%
2020/11/24	3	22.45	3	22.40	21.85	0	4,111	0.00%
2020/11/20	8	22.11	5	22.05	22.15	3	3,996	0.08%
2020/11/19	0	0.00	8	21.76	21.70	-8	3,912	-0.20%
2020/11/18	20	21.85	0	0.00	21.80	20	3,888	0.51%
2020/11/17	2	21.73	0	0.00	22.40	2	3,741	0.05%
2020/11/16	4	22.05	0	0.00	21.90	4	3,678	0.11%
2020/11/13	7	21.67	19	21.94	22.00	-12	3,583	-0.33%
2020/11/12	3	22.65	12	22.75	22.20	-9	3,502	-0.26%
2020/11/11	11	21.70	186	22.19	22.35	-175	3,055	-5.73%	大賣/鉅額交易
2020/11/10	0	0.00	1	20.10	20.35	-1	2,650	-0.04%
2020/11/06	1	19.90	1	19.80	19.85	0	2,587	0.00%
2020/11/02	1	19.60	0	0.00	19.50	1	2,601	0.04%
2020/10/26	0	0.00	1	20.10	20.10	-1	2,643	-0.04%
2020/10/22	2	19.48	0	0.00	19.50	2	2,660	0.08%
2020/10/21	0	0.00	1	19.60	19.75	-1	2,679	-0.04%
2020/10/20	3	19.52	0	0.00	19.55	3	2,731	0.11%
2020/10/16	4	19.56	5	19.65	19.35	-1	2,757	-0.04%
2020/10/15	6	19.54	0	0.00	19.50	6	2,763	0.22%
2020/10/13	0	0.00	20	19.80	19.90	-20	2,814	-0.71%
2020/10/08	0	0.00	5	20.20	20.25	-5	2,839	-0.18%
2020/10/07	20	20.35	31	20.64	20.50	-11	2,848	-0.39%
2020/09/30	1	19.60	0	0.00	19.60	1	2,870	0.03%
2020/09/29	0	0.00	4	19.40	19.35	-4	2,891	-0.14%
2020/09/28	0.4	19.30	2	19.30	19.25	-1.6	2,913	-0.05%
2020/09/25	6	19.12	0	0.00	19.15	6	2,955	0.20%
2020/09/24	170	19.00	0	0.00	19.00	170	2,949	5.76%	大買/鉅額交易
2020/09/23	1	19.85	0	0.00	19.75	1	2,898	0.03%
2020/09/17	7	20.48	0	0.00	20.35	7	2,780	0.25%
2020/09/16	0	0.00	1	20.30	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	20.20	0	0.00	20.25	1	2,849	0.04%
2020/09/11	20	20.98	0	0.00	20.60	20	2,839	0.70%
2020/09/10	2	20.60	0	0.00	20.75	2	2,802	0.07%
2020/09/09	0	0.00	1	21.00	20.95	-1	2,777	-0.04%
2020/09/08	2	20.75	2.1	20.70	20.75	-0.1	2,772	-0.01%
2020/09/07	1	21.20	3	21.17	20.90	-2	2,849	-0.07%
2020/09/04	4	20.49	11	20.50	20.50	-7	2,833	-0.25%
2020/09/03	1	20.85	2	20.78	20.75	-1	2,872	-0.03%
2020/09/02	5	20.35	0	0.00	20.40	5	2,850	0.18%
2020/09/01	5	20.35	0	0.00	20.35	5	2,989	0.17%
2020/08/31	2	20.70	19	20.75	20.60	-17	3,093	-0.55%
2020/08/28	11	20.22	19	20.34	20.45	-8	3,073	-0.26%
2020/08/27	6	20.10	0	0.00	20.10	6	3,165	0.19%
2020/08/25	1	20.00	0	0.00	20.10	1	3,226	0.03%
2020/08/21	0	0.00	2	19.85	20.10	-2	3,270	-0.06%
2020/08/20	1	19.60	0	0.00	19.35	1	3,301	0.03%
2020/08/19	7	20.26	33	20.20	20.20	-26	3,318	-0.78%
2020/08/18	3	20.10	0	0.00	20.15	3	3,334	0.09%
2020/08/17	0	0.00	3	20.17	20.25	-3	3,357	-0.09%
2020/08/14	1	19.75	0	0.00	19.70	1	3,370	0.03%
2020/07/31	1	18.65	0	0.00	18.50	1	3,648	0.03%
2020/07/28	0	0.00	70	18.53	18.35	-70	3,745	-1.87%
2020/07/27	6	19.13	5	19.00	18.80	1	3,802	0.03%
2020/07/23	57	20.21	20	20.20	20.00	37	3,961	0.93%
2020/07/22	5	19.90	0	0.00	19.90	5	4,021	0.12%
2020/07/20	1	19.90	0	0.00	19.70	1	4,062	0.02%
2020/07/16	10	20.10	3	20.15	19.95	7	4,119	0.17%
2020/07/15	9	19.90	3	19.90	19.95	6	4,159	0.14%
2020/07/14	19	19.99	0	0.00	19.95	19	4,244	0.45%
2020/07/13	5	20.06	3	20.03	20.05	2	4,298	0.05%
2020/07/08	1	20.40	4	20.50	20.60	-3	4,415	-0.07%
2020/07/01	0	0.00	6	20.33	20.35	-6	4,739	-0.13%
2020/06/24	5	20.40	0	0.00	20.30	5	4,965	0.10%
2020/06/23	3	20.75	0	0.00	20.40	3	5,151	0.06%
2020/06/19	0	0.00	3	21.00	20.75	-3	5,313	-0.06%
2020/06/17	0	0.00	2	20.58	20.70	-2	5,517	-0.04%
2020/06/16	2	20.10	0	0.00	20.25	2	5,556	0.04%
2020/06/15	2	19.98	5	20.10	20.00	-3	5,660	-0.05%
2020/06/12	4	19.89	3	19.90	19.95	1	5,675	0.02%
2020/06/11	13	20.78	0	0.00	20.35	13	5,656	0.23%
2020/06/10	2	20.95	0	0.00	20.80	2	5,643	0.04%
2020/06/09	4	21.33	1	21.20	21.20	3	5,684	0.05%
2020/06/08	7	21.71	2	21.75	21.60	5	5,705	0.09%
2020/06/05	18	22.10	11	21.90	22.05	7	5,566	0.13%
2020/06/04	5	21.25	1	21.65	21.50	4	5,495	0.07%
2020/06/03	2	21.00	4	20.80	21.35	-2	5,445	-0.04%
2020/06/02	2	20.55	2	20.70	20.50	0	5,285	0.00%
2020/05/27	7	20.41	0	0.00	20.30	7	5,247	0.13%
2020/05/26	0	0.00	3	20.40	20.40	-3	5,341	-0.06%
2020/05/25	0	0.00	0.7	20.00	20.05	-0.7	5,324	-0.01%
2020/05/22	0	0.00	3	20.18	19.90	-3	5,317	-0.06%
2020/05/21	2	20.25	4	20.30	20.30	-2	5,294	-0.04%
2020/05/20	2	19.90	1	19.95	19.90	1	5,335	0.02%
2020/05/18	0	0.00	4	20.05	19.90	-4	5,376	-0.07%
2020/05/15	0	0.00	2	20.00	19.90	-2	5,451	-0.04%
2020/05/14	7	20.04	3	20.05	19.90	4	5,659	0.07%
2020/05/13	4	20.40	1	20.50	20.45	3	5,717	0.05%
2020/05/12	10	20.73	0	0.00	20.65	10	6,075	0.16%
2020/05/11	2	21.33	2	21.45	21.30	0	6,023	0.00%
2020/05/08	2	20.95	2	21.20	21.00	0	6,010	0.00%
2020/05/07	2	20.50	0	0.00	20.90	2	6,004	0.03%
2020/05/06	2	20.65	7	20.83	20.65	-5	5,996	-0.08%
2020/05/05	11	20.50	4	20.38	20.55	7	5,946	0.12%
2020/05/04	8	20.50	1	20.60	20.50	7	5,924	0.12%
2020/04/30	16	21.24	36	21.25	21.10	-20	5,924	-0.34%
2020/04/29	0	0.00	2	21.15	21.25	-2	5,843	-0.03%
2020/04/28	21	21.14	6	21.03	21.25	15	5,805	0.26%
2020/04/27	74	20.39	25	20.34	20.10	49	5,659	0.87%
2020/04/24	50	19.35	0	0.00	19.50	50	5,579	0.90%
2020/04/23	1.3	19.55	30	19.50	19.55	-28.7	5,542	-0.52%
2020/04/21	1	20.20	1	19.60	19.35	0	5,495	0.00%
2020/04/17	0	0.00	9	20.62	20.30	-9	5,343	-0.17%
2020/04/16	3	20.00	44	20.05	20.00	-41	5,251	-0.78%
2020/04/15	4	20.65	0	0.00	20.35	4	5,220	0.08%
2020/04/14	0	0.00	12	20.44	20.60	-12	5,183	-0.23%
2020/04/13	0	0.00	1	20.55	20.45	-1	5,146	-0.02%
2020/04/10	6.5	20.33	30	20.40	20.45	-23.5	5,104	-0.46%
2020/04/09	1	20.25	4	20.35	20.50	-3	5,094	-0.06%
2020/04/07	50	18.90	0	0.00	18.95	50	4,891	1.02%
2020/04/06	10	19.00	2	18.60	18.65	8	4,803	0.17%
2020/04/01	0	0.00	1	19.35	19.25	-1	4,724	-0.02%
2020/03/31	0	0.00	2	19.33	19.40	-2	4,670	-0.04%
2020/03/30	54	19.31	20	19.41	19.40	34	4,595	0.74%
2020/03/27	0	0.00	16	19.67	19.85	-16	4,463	-0.36%
2020/03/26	0	0.00	1	18.35	18.05	-1	4,280	-0.02%
2020/03/25	41	18.76	2	18.48	18.45	39	4,219	0.92%
2020/03/24	7	18.19	110	18.46	18.10	-103	4,116	-2.50%	大賣/鉅額交易
2020/03/23	11	18.80	0	0.00	18.75	11	3,945	0.28%
2020/03/20	2	21.05	5	20.90	20.80	-3	3,850	-0.08%
2020/03/19	2	19.30	1	19.30	19.25	1	3,772	0.03%
2020/03/18	3	21.30	1	21.40	21.15	2	3,652	0.05%
2020/03/17	0	0.00	500	21.24	21.20	-500	3,617	-13.82%	大賣/鉅額交易
2020/03/16	1	22.65	1	22.05	22.10	0	3,529	0.00%
2020/03/13	5	22.35	1	22.45	22.80	4	3,501	0.11%
2020/03/12	5	24.29	0	0.00	24.35	5	3,375	0.15%
2020/03/10	7	25.18	0	0.00	25.60	7	3,275	0.21%
2020/03/09	2	26.00	2	26.60	26.00	0	3,213	0.00%
2020/03/05	2	26.80	2	26.95	26.90	0	3,162	0.00%
2020/03/04	1	26.60	1	26.70	26.50	0	3,135	0.00%
2020/03/03	2	26.60	25.1	26.89	26.80	-23.1	3,112	-0.74%
2020/03/02	21	27.10	0	0.00	26.80	21	3,106	0.68%
2020/02/27	406	27.45	22	27.28	27.10	384	3,075	12.49%	大買/鉅額交易
2020/02/26	1	26.35	0	0.00	26.60	1	2,931	0.03%
2020/02/25	0	0.00	5	26.42	26.35	-5	2,905	-0.17%
2020/02/24	1	26.50	1	26.45	26.50	0	2,896	0.00%
2020/02/21	107	26.70	0	0.00	26.70	107	2,894	3.70%	大買/鉅額交易
2020/02/20	5.2	26.33	0	0.00	26.35	5.2	2,808	0.19%
2020/02/19	3.2	26.05	1	26.15	26.20	2.2	2,774	0.08%
2020/02/18	3	26.02	1	26.00	26.20	2	2,777	0.07%
2020/02/17	13	26.05	20	25.77	25.75	-7	2,729	-0.26%
2020/02/14	9	27.05	4	27.01	26.95	5	2,527	0.20%
2020/02/13	13	27.01	7	27.05	27.00	6	2,429	0.25%
2020/02/11	1	29.10	1	29.15	29.20	0	2,033	0.00%
2020/02/10	6	29.04	0	0.00	29.00	6	2,029	0.30%
2020/02/07	7	29.83	1	29.85	29.75	6	1,996	0.30%
2020/02/06	1	30.10	0.1	30.20	30.15	0.9	1,965	0.04%
2020/02/05	7	30.01	4	29.95	30.10	3	1,967	0.15%
2020/02/04	12	30.27	0	0.00	30.10	12	1,954	0.61%
2020/02/03	5	29.40	6	29.45	30.20	-1	1,940	-0.05%
2020/01/31	7.1	30.26	1	30.45	30.50	6.1	1,889	0.32%
2020/01/30	5	30.30	3	30.27	30.00	2	1,871	0.11%
2020/01/20	0	0.00	2	31.85	31.75	-2	1,797	-0.11%
2020/01/17	0.3	31.65	5	31.78	31.65	-4.8	1,790	-0.27%
2020/01/16	1	31.45	0	0.00	31.50	1	1,790	0.06%
2020/01/15	5	31.60	0	0.00	31.50	5	1,798	0.28%
2020/01/14	0	0.00	0.1	31.65	31.65	-0.1	1,813	0.00%
2020/01/13	7	31.37	0	0.00	31.65	7	1,814	0.39%
2020/01/10	1	31.35	0	0.00	31.30	1	1,828	0.05%
2020/01/08	6	31.75	3	31.85	31.55	3	1,839	0.16%
2020/01/07	2	31.60	3	31.95	32.05	-1	1,859	-0.05%
2020/01/06	0	0.00	3	31.45	31.60	-3	1,865	-0.16%
2020/01/03	0	0.00	1	31.60	31.70	-1	1,850	-0.05%
2020/01/02	4	31.51	8	31.88	31.85	-4	1,830	-0.22%
2019/12/31	0	0.00	5	31.35	31.40	-5	1,802	-0.28%
2019/12/30	0	0.00	1	30.90	30.95	-1	1,773	-0.06%
2019/12/27	1	30.85	0	0.00	30.95	1	1,779	0.06%
2019/12/26	0	0.00	2	30.85	30.90	-2	1,782	-0.11%
2019/12/23	3	31.02	0	0.00	31.05	3	1,842	0.16%
2019/12/19	4	30.73	0	0.00	30.75	4	1,819	0.22%
2019/12/13	0	0.00	1	30.70	30.85	-1	1,766	-0.06%
2019/12/12	1	30.90	0	0.00	30.65	1	1,764	0.06%
2019/12/11	1	30.70	0.2	30.70	30.65	0.8	1,772	0.05%
2019/12/10	3	31.12	0	0.00	31.10	3	1,777	0.17%
2019/12/09	0.2	31.10	4	30.68	31.10	-3.8	1,778	-0.22%
2019/12/06	0	0.00	3	30.47	30.40	-3	1,760	-0.17%
2019/12/05	3	30.50	0	0.00	30.50	3	1,807	0.17%
2019/12/03	1	30.50	4	30.40	30.55	-3	1,860	-0.16%
2019/12/02	1	30.35	0	0.00	30.35	1	1,868	0.05%
2019/11/29	3	30.58	0	0.00	30.60	3	1,875	0.16%
2019/11/27	1.1	30.55	0	0.00	30.55	1.1	1,927	0.06%
2019/11/26	11	30.50	0	0.00	30.70	11	1,977	0.56%
2019/11/25	2	30.65	1	30.40	30.70	1	2,127	0.05%
2019/11/22	7	30.14	50	30.10	30.30	-43	2,262	-1.90%
2019/11/20	1	30.20	0	0.00	30.20	1	2,358	0.04%
2019/11/19	5	30.42	51.2	30.30	30.40	-46.2	2,419	-1.91%
2019/11/18	1	30.30	0	0.00	30.75	1	2,531	0.04%
2019/11/15	5	30.25	0	0.00	30.45	5	2,541	0.20%
2019/11/14	17	30.45	13	30.45	30.45	4	2,555	0.16%
2019/11/13	7	31.21	0	0.00	31.10	7	2,582	0.27%
2019/11/12	6	31.66	10.2	31.65	31.65	-4.2	2,665	-0.16%
2019/11/11	2	32.08	0	0.00	31.95	2	2,830	0.07%
2019/11/08	0	0.00	3	32.30	32.25	-3	2,845	-0.11%
2019/11/06	2	32.25	14	32.34	32.30	-12	2,899	-0.41%
2019/11/05	3	32.45	0	0.00	32.50	3	2,913	0.10%
2019/11/04	0	0.00	0.1	32.50	32.40	-0.1	2,930	0.00%
2019/11/01	1	32.60	0	0.00	32.50	1	2,931	0.03%
2019/10/31	1	32.70	0	0.00	32.75	1	3,000	0.03%
2019/10/30	0	0.00	0.7	32.50	32.50	-0.7	3,019	-0.02%
2019/10/25	1	32.65	1	32.55	32.65	0	3,121	0.00%
2019/10/23	6	32.80	0	0.00	32.65	6	3,271	0.18%
2019/10/22	2	32.80	4	32.80	32.75	-2	3,280	-0.06%
2019/10/21	19	32.84	2	32.90	32.95	17	3,274	0.52%
2019/10/18	1	32.25	0	0.00	32.70	1	3,291	0.03%
2019/10/17	10	32.30	2	32.30	32.30	8	3,363	0.24%
2019/10/16	16.4	31.91	0	0.00	31.95	16.4	3,402	0.48%
2019/10/15	3	31.83	2	32.05	31.70	1	3,392	0.03%
2019/10/14	8	32.24	0	0.00	32.15	8	3,346	0.24%
2019/10/09	21	32.73	0	0.00	32.60	21	3,332	0.63%
2019/10/08	2	32.80	3	32.80	32.75	-1	3,356	-0.03%
2019/10/07	0.6	32.80	0.3	32.80	32.70	0.4	3,377	0.01%
2019/10/04	3	32.60	0	0.00	32.60	3	3,402	0.09%
2019/10/03	1	32.70	0	0.00	32.70	1	3,445	0.03%
2019/10/02	1.1	32.81	0	0.00	32.80	1.1	3,458	0.03%
2019/10/01	2	32.78	0.2	33.00	32.90	1.8	3,487	0.05%
2019/09/27	2.2	32.90	7	32.76	32.55	-4.8	3,491	-0.14%
2019/09/26	2	33.20	2	33.10	33.05	0	3,496	0.00%
2019/09/25	0	0.00	5	33.17	33.15	-5	3,567	-0.14%
2019/09/24	4	33.20	3	33.28	33.15	1	3,583	0.03%
2019/09/23	1	33.25	3	33.27	33.25	-2	3,693	-0.05%
2019/09/20	0	0.00	3.2	33.37	33.20	-3.2	3,722	-0.08%
2019/09/19	0	0.00	3	33.37	33.25	-3	3,742	-0.08%
2019/09/17	2	33.20	8	33.28	33.20	-6	3,816	-0.16%
2019/09/12	4	33.50	5.2	33.51	33.40	-1.2	3,960	-0.03%
2019/09/10	1	33.55	0	0.00	33.40	1	4,025	0.02%
2019/09/09	17	33.69	2	33.60	33.60	15	4,025	0.37%
2019/09/06	2	33.00	6	33.02	33.15	-4	4,019	-0.10%
2019/09/05	0	0.00	1	32.60	32.55	-1	4,054	-0.02%
2019/09/03	3	32.40	0.2	32.65	32.40	2.8	4,118	0.07%
2019/09/02	0	0.00	2	32.00	32.20	-2	4,164	-0.05%
2019/08/30	9	32.24	0	0.00	32.15	9	4,340	0.21%
2019/08/29	7	32.34	0.2	33.00	32.30	6.8	4,581	0.15%
2019/08/28	5	32.20	25.2	31.96	32.10	-20.2	4,642	-0.44%
2019/08/27	26.4	37.16	0	0.00	37.00	26.4	4,509	0.59%
2019/08/26	21.1	37.22	4	37.03	37.25	17.1	4,401	0.39%
2019/08/23	10	37.20	3	37.20	37.20	7	4,345	0.16%
2019/08/22	0.3	37.40	5	37.40	37.40	-4.7	4,337	-0.11%
2019/08/21	5.4	37.10	101	36.71	37.05	-95.6	4,326	-2.21%	大賣/
2019/08/20	0	0.00	1.1	35.55	35.45	-1.1	4,205	-0.03%
2019/08/19	3.1	35.57	4	35.66	35.60	-0.9	4,194	-0.02%
2019/08/16	4	35.06	21	35.33	35.70	-17	4,194	-0.41%
2019/08/15	11	35.33	0.3	35.50	35.15	10.7	4,162	0.26%
2019/08/14	36	36.70	0.3	36.45	36.20	35.7	4,096	0.87%
2019/08/13	35	37.60	0	0.00	37.55	35	3,994	0.88%
2019/08/12	0.1	37.75	2	37.90	37.75	-1.9	4,007	-0.05%
2019/08/08	4	37.30	2	37.40	37.40	2	4,027	0.05%
2019/08/06	4	37.05	0	0.00	37.50	4	4,234	0.09%
2019/08/05	3	37.55	0	0.00	37.50	3	4,287	0.07%
2019/08/02	3	38.03	0	0.00	37.75	3	4,318	0.07%
2019/08/01	1	38.15	0	0.00	38.30	1	4,287	0.02%
2019/07/31	6	38.73	0.1	38.85	38.10	5.9	4,266	0.14%
2019/07/30	2	38.60	0	0.00	38.60	2	4,232	0.05%
2019/07/29	7	39.16	1	39.30	39.05	6	4,234	0.14%
2019/07/26	0.1	39.20	1	39.20	39.20	-0.9	4,219	-0.02%
2019/07/25	1.1	38.51	8	38.94	39.00	-6.9	4,182	-0.16%
2019/07/24	0	0.00	1	38.10	38.05	-1	4,131	-0.02%
2019/07/23	4	37.90	0	0.00	37.95	4	4,142	0.10%
2019/07/22	3	37.75	0	0.00	37.90	3	4,159	0.07%
2019/07/19	12	38.01	0.1	38.25	38.00	11.9	4,214	0.28%
2019/07/18	1	38.10	0	0.00	38.60	1	4,137	0.02%
2019/07/17	1	38.40	0	0.00	38.40	1	4,101	0.02%
2019/07/16	1	38.60	0	0.00	38.50	1	4,124	0.02%
2019/07/15	0	0.00	8	38.71	38.70	-8	4,130	-0.19%
2019/07/11	10	38.10	2	38.15	37.95	8	4,163	0.19%
2019/07/10	0.1	38.35	1	37.95	38.25	-0.9	4,171	-0.02%
2019/07/09	4	37.63	0	0.00	37.60	4	4,175	0.10%
2019/07/02	3.1	37.94	0	0.00	38.35	3.1	4,336	0.07%
2019/07/01	0	0.00	15	37.60	37.65	-15	4,344	-0.35%
2019/06/28	6	37.13	3	37.70	37.35	3	4,407	0.07%
2019/06/27	2.1	37.70	1	37.60	37.55	1.1	4,340	0.03%
2019/06/26	4	37.61	0	0.00	37.65	4	4,381	0.09%
2019/06/25	4	37.48	0	0.00	37.45	4	4,427	0.09%
2019/06/24	11.1	37.18	0	0.00	37.20	11.1	4,549	0.24%
2019/06/21	10	37.20	0	0.00	37.20	10	4,633	0.22%
2019/06/20	11.1	37.50	1	37.35	37.65	10.1	4,715	0.22%
2019/06/19	8	36.86	6	36.82	36.95	2	4,674	0.04%
2019/06/18	6	36.34	0	0.00	36.30	6	4,682	0.13%
2019/06/17	0	0.00	3	36.10	36.15	-3	4,766	-0.06%
2019/06/14	3.1	35.88	0	0.00	35.90	3.1	4,896	0.06%
2019/06/13	5	35.94	5	35.78	36.15	0	4,956	0.00%
2019/06/12	5	35.01	1	35.10	35.20	4	4,951	0.08%
2019/06/11	2	35.05	6	35.28	34.85	-4	4,956	-0.08%
2019/06/10	7	35.11	2	35.10	35.25	5	4,917	0.10%
2019/06/06	22	34.74	38	34.78	35.05	-16	4,915	-0.33%
2019/06/05	32	36.30	5.1	36.31	35.95	26.9	4,743	0.57%
2019/06/03	7	37.31	0	0.00	37.55	7	4,429	0.16%
2019/05/31	0.1	38.10	0	0.00	37.90	0.1	4,428	0.00%
2019/05/30	1	37.55	0	0.00	37.65	1	4,442	0.02%
2019/05/29	4	37.40	0	0.00	37.40	4	4,581	0.09%
2019/05/28	6	37.71	0	0.00	37.60	6	4,671	0.13%
2019/05/27	1	37.40	0	0.00	37.45	1	4,655	0.02%
2019/05/24	2	37.28	1	37.25	37.15	1	4,702	0.02%
2019/05/23	3	37.02	0	0.00	37.00	3	4,742	0.06%
2019/05/22	4	37.71	2	37.60	37.55	2	4,740	0.04%
2019/05/21	4	37.23	0	0.00	37.80	4	4,768	0.08%
2019/05/20	16	37.48	0	0.00	37.35	16	4,767	0.34%
2019/05/17	3	37.87	0	0.00	37.85	3	4,724	0.06%
2019/05/16	4	38.08	0.1	38.40	38.00	3.9	4,760	0.08%
2019/05/15	9	38.03	0	0.00	38.25	9	4,763	0.19%
2019/05/14	20	38.05	16	38.00	38.35	4	4,743	0.08%
2019/05/13	7	39.79	0.1	39.80	39.45	6.9	4,729	0.15%
2019/05/10	8	40.61	0	0.00	40.50	8	4,832	0.17%
2019/05/09	17	41.04	0.1	41.40	41.00	16.9	4,828	0.35%
2019/05/08	5	41.37	0	0.00	41.45	5	4,865	0.10%
2019/05/07	1	41.85	1	41.60	41.75	0	4,976	0.00%
2019/05/06	5	41.58	0	0.00	41.50	5	5,009	0.10%
2019/05/03	0	0.00	1	42.10	42.15	-1	5,016	-0.02%
2019/05/02	3	42.05	1	42.10	41.95	2	5,077	0.04%
2019/04/30	1	41.80	1	41.75	42.00	0	5,143	0.00%
2019/04/29	10.1	41.52	8	41.47	41.40	2.1	5,220	0.04%
2019/04/26	9.1	41.64	3	41.55	41.65	6.1	5,426	0.11%
2019/04/25	4	41.48	3	41.90	42.00	1	5,724	0.02%
2019/04/24	4	41.09	0.1	41.20	40.95	3.9	5,664	0.07%
2019/04/23	2	41.13	2	41.00	41.05	0	5,659	0.00%
2019/04/22	4	41.18	0	0.00	41.15	4	5,650	0.07%
2019/04/19	4	41.16	2.1	41.06	41.10	1.9	5,643	0.03%
2019/04/18	10	41.23	5	41.15	40.85	5	5,634	0.09%
2019/04/17	4	41.84	15	41.65	41.60	-11	5,639	-0.20%
2019/04/16	8	41.41	20	41.55	41.60	-12	5,629	-0.21%
2019/04/15	11	41.23	0	0.00	41.10	11	5,614	0.20%
2019/04/12	1	41.00	0.1	41.25	40.90	0.9	5,622	0.02%
2019/04/11	0	0.00	0.1	41.45	41.25	-0.1	5,562	0.00%
2019/04/09	3	41.65	2	41.55	41.85	1	5,448	0.02%
2019/04/08	5	41.12	0	0.00	41.10	5	5,399	0.09%
2019/04/03	64.4	41.21	1	41.15	41.15	63.4	5,327	1.19%
2019/04/02	3	41.58	2	41.60	41.55	1	5,259	0.02%
2019/04/01	0	0.00	10	42.00	41.80	-10	5,216	-0.19%
2019/03/29	7	41.83	1	41.85	41.80	6	5,177	0.12%
2019/03/28	1.1	42.09	1	42.50	42.00	0.1	5,149	0.00%
2019/03/27	7	41.95	20	42.05	41.80	-13	5,085	-0.26%
2019/03/26	4.1	42.84	0	0.00	42.80	4.1	4,930	0.08%
2019/03/25	9.1	42.38	1	43.20	43.20	8.1	4,864	0.17%
2019/03/22	10.1	42.79	4	42.85	42.70	6.1	4,771	0.13%
2019/03/21	1	43.20	1	43.00	43.00	0	4,752	0.00%
2019/03/20	3.2	42.64	0	0.00	43.15	3.2	4,710	0.07%
2019/03/19	3.1	42.75	1.1	42.66	42.55	2.1	4,594	0.05%
2019/03/18	10	43.42	3	43.35	43.30	7	4,471	0.16%
2019/03/15	0	0.00	0.8	44.15	44.15	-0.8	4,393	-0.02%
2019/03/13	4	44.53	4	44.58	44.45	0	4,383	0.00%
2019/03/12	2	44.45	2	44.58	44.60	0	4,432	0.00%
2019/03/11	22	44.30	0	0.00	44.20	22	4,467	0.49%
2019/03/07	0	0.00	7	44.86	44.50	-7	4,601	-0.15%
2019/03/05	0	0.00	0.1	44.80	44.80	-0.1	4,675	0.00%
2019/03/04	0	0.00	3	45.00	45.30	-3	4,714	-0.06%
2019/02/27	6	44.19	0	0.00	44.65	6	4,739	0.13%
2019/02/26	2.1	43.39	0	0.00	43.60	2.1	4,682	0.05%
2019/02/25	3	43.60	0	0.00	43.35	3	4,701	0.06%
2019/02/21	0.1	43.95	10	43.85	44.00	-9.9	4,791	-0.21%
2019/02/15	10	43.33	0	0.00	43.55	10	4,950	0.20%
2019/02/14	0	0.00	5	44.10	44.10	-5	4,891	-0.10%
2019/02/13	3	44.25	1	44.50	44.40	2	4,869	0.04%
2019/02/12	7	44.31	0	0.00	44.65	7	4,810	0.15%
2019/02/11	0	0.00	5	44.20	44.10	-5	4,691	-0.11%
2019/01/30	1	42.90	0	0.00	43.00	1	4,511	0.02%
2019/01/29	3	42.85	0.1	42.85	42.90	2.9	4,473	0.06%
2019/01/28	0	0.00	2	42.80	42.95	-2	4,402	-0.05%
2019/01/25	4	43.10	0	0.00	43.05	4	4,326	0.09%
2019/01/24	1	43.00	7	43.16	43.20	-6	4,321	-0.14%
2019/01/23	2	43.05	5	43.10	43.15	-3	4,306	-0.07%
2019/01/22	0	0.00	19	43.19	43.15	-19	4,259	-0.45%
2019/01/21	2	43.08	52	43.00	42.90	-50	4,184	-1.19%
2019/01/18	3	42.75	10	42.58	42.85	-7	4,099	-0.17%
2019/01/17	12	42.00	15	41.51	41.60	-3	3,983	-0.08%
2019/01/16	0	0.00	2	40.00	39.85	-2	3,705	-0.05%
2019/01/15	0	0.00	2.1	39.90	39.80	-2.1	3,715	-0.06%
2019/01/11	0	0.00	4	40.10	39.85	-4	3,821	-0.10%
2019/01/10	0	0.00	14	40.09	40.05	-14	3,871	-0.36%
2019/01/09	7	40.14	10	40.00	39.95	-3	3,890	-0.08%
2019/01/08	1	39.35	8	39.46	39.30	-7	3,855	-0.18%
2019/01/07	0	0.00	3	38.80	39.00	-3	3,855	-0.08%
2019/01/04	4	37.83	0	0.00	37.75	4	3,890	0.10%
2019/01/03	0.4	38.60	2.2	38.55	38.55	-1.8	3,934	-0.05%
2018/12/27	2	39.40	1.8	39.28	39.30	0.2	4,161	0.01%
2018/12/25	1	39.35	1	39.35	39.35	0	4,241	0.00%
2018/12/24	0	0.00	1	39.70	40.05	-1	4,255	-0.02%
2018/12/22	0	0.00	1	39.50	39.60	-1	4,231	-0.02%
2018/12/18	1	38.80	1	39.25	39.05	0	4,304	0.00%
2018/12/17	1	38.95	0	0.00	38.85	1	4,346	0.02%
2018/12/12	0	0.00	10	39.50	39.45	-10	4,295	-0.23%
2018/12/10	0	0.00	10	39.15	39.00	-10	4,324	-0.23%
2018/12/06	50	39.49	0	0.00	39.30	50	4,344	1.15%
2018/12/05	0	0.00	1	40.30	39.95	-1	4,327	-0.02%
2018/12/04	0	0.00	11	40.62	40.10	-11	4,330	-0.25%
2018/12/03	25	41.02	10	41.23	41.10	15	4,290	0.35%
2018/11/30	11	41.55	6	41.00	41.05	5	4,223	0.12%
2018/11/29	8	41.62	0	0.00	41.40	8	4,210	0.19%
2018/11/28	1	41.10	0	0.00	41.05	1	4,160	0.02%
2018/11/27	2	40.58	16	40.75	40.55	-14	4,125	-0.34%
2018/11/26	2	40.18	1.1	40.21	40.50	0.9	4,104	0.02%
2018/11/23	5	38.95	5	39.34	38.85	0	3,962	0.00%
2018/11/22	2	40.10	2	40.15	39.75	0	3,907	0.00%
2018/11/21	1	39.90	7	40.09	39.95	-6	3,906	-0.15%
2018/11/20	5.1	40.11	5	40.17	40.40	0.1	3,968	0.00%
2018/11/19	1	39.60	1	39.60	39.70	0	3,946	0.00%
2018/11/16	0	0.00	1	38.60	38.50	-1	3,877	-0.03%
2018/11/15	6	38.28	4	37.53	38.90	2	3,839	0.05%
2018/11/08	1.1	36.58	0	0.00	36.80	1.1	3,732	0.03%
2018/11/07	0	0.00	2	36.10	36.20	-2	3,740	-0.05%
2018/11/01	1	35.75	2	35.90	35.90	-1	3,787	-0.03%
2018/10/31	2	34.65	0	0.00	34.60	2	3,811	0.05%
2018/10/30	2	33.95	0	0.00	34.15	2	3,787	0.05%
2018/10/26	3	33.65	0	0.00	33.95	3	3,834	0.08%
2018/10/25	15	33.25	1	33.65	33.30	14	3,806	0.37%
2018/10/24	2	35.23	1	35.15	35.15	1	3,716	0.03%
2018/10/22	2.1	35.87	0	0.00	36.15	2.1	3,700	0.06%
2018/10/19	0	0.00	1	36.80	36.60	-1	3,662	-0.03%
2018/10/18	10	38.00	23	37.99	37.80	-13	3,631	-0.36%
2018/10/17	0	0.00	1	38.25	38.25	-1	3,565	-0.03%
2018/10/16	1	38.15	0	0.00	38.15	1	3,531	0.03%
2018/10/11	0	0.00	2	36.80	37.00	-2	3,431	-0.06%
2018/10/05	5	38.50	1	38.70	38.30	4	3,221	0.12%
2018/10/04	0	0.00	10	38.84	38.50	-10	3,122	-0.32%
2018/10/03	50	38.95	0	0.00	38.70	50	3,071	1.63%
2018/10/02	6	39.18	0	0.00	39.10	6	3,034	0.20%
2018/09/27	4	39.58	0	0.00	39.50	4	2,959	0.14%
2018/09/26	0	0.00	5	39.50	39.60	-5	2,943	-0.17%
2018/09/25	12.1	39.87	0	0.00	39.70	12.1	2,898	0.42%
2018/09/14	11.1	39.08	8	38.99	39.15	3.1	2,766	0.11%
2018/09/13	3	39.25	3	39.15	39.05	0	2,743	0.00%
2018/09/10	20.1	38.65	0	0.00	38.40	20.1	2,725	0.74%
2018/09/07	2	39.88	0	0.00	39.80	2	2,660	0.08%
2018/09/06	5	40.25	0	0.00	40.15	5	2,619	0.19%
2018/09/05	1.1	40.80	0	0.00	40.80	1.1	2,579	0.04%
2018/09/04	0	0.00	2	41.10	41.10	-2	2,526	-0.08%
2018/09/03	1	41.65	0	0.00	41.50	1	2,499	0.04%
2018/08/31	5	42.70	1	42.70	42.50	4	2,451	0.16%
2018/08/30	2	42.25	0	0.00	42.25	2	2,391	0.08%
2018/08/29	30	41.90	0	0.00	41.95	30	2,383	1.26%
2018/08/28	2	42.40	2	42.45	42.00	0	2,378	0.00%
2018/08/27	21	41.81	28	41.87	42.05	-7	2,321	-0.30%
2018/08/24	20.1	48.41	26	47.93	48.60	-5.9	2,226	-0.27%
2018/08/23	10	47.80	0	0.00	47.70	10	2,152	0.46%
2018/08/22	0	0.00	3	47.50	47.75	-3	2,133	-0.14%
2018/08/21	0.1	47.60	0	0.00	47.60	0.1	2,083	0.01%
2018/08/20	0.1	47.90	0	0.00	47.90	0.1	2,026	0.01%
2018/08/16	7	47.89	2	47.90	48.05	5	1,985	0.25%
2018/08/15	0	0.00	1	48.40	48.40	-1	1,975	-0.05%
2018/08/14	4.1	48.01	1	48.20	48.30	3.1	1,978	0.16%
2018/08/10	0	0.00	3	48.15	48.25	-3	1,958	-0.15%
2018/08/09	5	48.15	4	48.15	48.35	1	2,052	0.05%
2018/08/08	0	0.00	20	48.51	48.50	-20	2,127	-0.94%
2018/08/07	5	48.75	13	48.63	48.60	-8	2,175	-0.37%
2018/08/06	0	0.00	11	47.98	48.20	-11	2,143	-0.51%
2018/08/03	0	0.00	0.2	47.90	47.85	-0.2	2,223	-0.01%
2018/08/02	11	47.99	9	48.02	48.00	2	2,201	0.09%
2018/07/31	5	47.97	2	47.68	48.00	3	2,134	0.14%
2018/07/30	2	47.43	1	47.70	47.70	1	2,108	0.05%
2018/07/27	1	47.00	1	46.80	47.00	0	2,054	0.00%
2018/07/25	7	47.21	10	47.03	46.75	-3	2,039	-0.15%
2018/07/20	0	0.00	2	45.90	46.00	-2	2,000	-0.10%
2018/07/19	2	45.85	0	0.00	46.10	2	2,009	0.10%
2018/07/18	25	45.72	0	0.00	45.95	25	2,041	1.22%
2018/07/11	0	0.00	2	45.90	45.85	-2	2,082	-0.10%
2018/07/09	2	45.30	2	45.00	45.95	0	2,093	0.00%
2018/07/06	1	45.40	1	45.35	45.15	0	2,096	0.00%
2018/07/05	4	45.60	1	45.50	45.60	3	2,134	0.14%
2018/07/04	2	45.45	0	0.00	45.85	2	2,164	0.09%
2018/06/29	0.1	46.75	0	0.00	46.75	0.1	2,436	0.00%
2018/06/28	0	0.00	2	45.70	46.00	-2	2,509	-0.08%
2018/06/27	1	45.60	0	0.00	45.70	1	2,517	0.04%
2018/06/22	0	0.00	1	45.60	45.90	-1	2,501	-0.04%
2018/06/21	1	45.70	0	0.00	45.95	1	2,492	0.04%
2018/06/19	1	45.90	0	0.00	46.25	1	2,518	0.04%
2018/06/12	0	0.00	1	46.95	47.00	-1	2,588	-0.04%
2018/06/06	6	46.99	0	0.00	46.95	6	2,646	0.23%
2018/06/05	3	47.30	0	0.00	47.40	3	2,629	0.11%
2018/06/04	5	47.40	1	47.65	47.40	4	2,622	0.15%
2018/06/01	5	47.60	3	48.10	47.45	2	2,614	0.08%
2018/05/31	1	48.15	8	48.12	48.15	-7	2,602	-0.27%
2018/05/30	5.8	46.83	1	46.65	47.15	4.8	2,566	0.19%
2018/05/28	0	0.00	2	46.95	46.85	-2	2,597	-0.08%
2018/05/25	0	0.00	4	46.73	46.70	-4	2,645	-0.15%
2018/05/24	0	0.00	0.1	46.95	47.00	-0.1	2,696	0.00%
2018/05/23	0	0.00	2	46.90	47.20	-2	2,759	-0.07%
2018/05/22	2	46.68	2	47.10	46.90	0	2,774	0.00%
2018/05/21	0	0.00	1	46.60	46.80	-1	2,801	-0.04%
2018/05/18	2	47.00	0.1	47.00	47.00	1.9	2,795	0.07%
2018/05/17	4	46.95	3	46.67	47.10	1	2,778	0.04%
2018/05/16	2.1	46.05	1	46.00	46.00	1.1	2,682	0.04%
2018/05/15	1	45.20	6	45.18	45.30	-5	2,661	-0.19%
2018/05/14	1	44.75	1	44.75	44.65	0	2,733	0.00%
2018/05/11	0.1	44.20	16	44.18	44.20	-15.9	2,732	-0.58%
2018/05/10	1	42.95	0	0.00	42.80	1	2,675	0.04%
2018/05/04	0	0.00	1	42.50	42.75	-1	2,800	-0.04%
2018/05/02	0.1	42.90	0	0.00	42.85	0.1	2,873	0.00%
2018/04/27	0	0.00	1	42.35	42.20	-1	2,953	-0.03%
2018/04/25	3	42.27	0	0.00	42.25	3	3,173	0.09%
2018/04/24	1	42.35	0	0.00	42.45	1	3,245	0.03%
2018/04/20	5	43.47	0	0.00	43.40	5	3,355	0.15%
2018/04/19	0	0.00	1	43.50	43.40	-1	3,523	-0.03%
2018/04/17	4	43.25	0	0.00	43.60	4	3,750	0.11%
2018/04/16	6	43.83	1.4	43.96	44.10	4.6	4,081	0.11%
2018/04/13	0.1	44.45	1	44.75	44.45	-0.9	4,213	-0.02%
2018/04/12	0	0.00	1	44.35	44.40	-1	4,521	-0.02%
2018/04/11	14	44.54	10.3	44.54	44.40	3.8	4,643	0.08%
2018/04/10	6	43.38	0	0.00	43.70	6	4,737	0.13%
2018/04/09	11	43.47	7	43.61	43.40	4	4,896	0.08%
2018/04/03	23	43.44	5.1	43.44	43.00	17.9	5,123	0.35%
2018/04/02	3	45.77	6.1	45.94	45.65	-3.1	5,005	-0.06%
2018/03/31	7	46.89	0.1	46.80	46.70	6.9	4,963	0.14%
2018/03/28	0	0.00	0.1	48.00	48.00	-0.1	4,942	0.00%
2018/03/23	0	0.00	6	47.10	47.30	-6	5,017	-0.12%
2018/03/22	1	47.30	0	0.00	47.75	1	5,075	0.02%
2018/03/19	3	48.50	1	48.45	48.70	2	5,084	0.04%
2018/03/09	1	48.90	0	0.00	49.65	1	5,154	0.02%
2018/03/08	0	0.00	6	49.13	49.00	-6	5,174	-0.12%
2018/03/05	0	0.00	3	49.10	49.00	-3	5,287	-0.06%
2018/03/01	4	49.41	0	0.00	49.50	4	5,431	0.07%
2018/02/27	2	49.70	2	50.30	50.00	0	5,477	0.00%
2018/02/26	4	49.75	1	49.40	49.90	3	5,460	0.05%
2018/02/23	1	49.30	9	49.61	49.90	-8	5,452	-0.15%
2018/02/22	0	0.00	8.8	48.86	49.00	-8.8	5,493	-0.16%
2018/02/21	0	0.00	2	47.85	48.05	-2	5,595	-0.04%
2018/02/12	7	45.95	8.1	46.18	46.20	-1.1	5,700	-0.02%
2018/02/08	0	0.00	1	46.50	45.90	-1	6,402	-0.02%
2018/02/07	2.1	45.90	2	46.13	46.00	0.1	6,914	0.00%
2018/02/06	9	45.13	10	45.56	45.00	-1	6,896	-0.01%
2018/02/05	2.2	47.03	1	47.35	47.70	1.2	6,899	0.02%
2018/02/02	2.1	47.94	1	48.55	48.35	1.1	6,893	0.02%
2018/02/01	8	48.54	0	0.00	48.35	8	6,972	0.11%
2018/01/31	7.1	48.74	1	48.60	49.15	6.1	6,969	0.09%
2018/01/30	1	48.95	1	49.55	49.15	0	6,975	0.00%
2018/01/29	0.1	49.15	0	0.00	49.25	0.1	7,000	0.00%
2018/01/26	2.2	48.77	10	48.70	49.25	-7.8	7,162	-0.11%
2018/01/25	7.2	49.20	0	0.00	49.00	7.2	7,330	0.10%
2018/01/24	1.1	49.87	11	49.97	49.75	-9.9	7,334	-0.13%
2018/01/23	5	50.20	0	0.00	49.05	5	7,383	0.07%
2018/01/22	2.1	49.65	1	49.65	49.65	1.1	7,431	0.01%
2018/01/19	11.2	48.84	5	49.25	48.80	6.2	7,448	0.08%
2018/01/18	15	51.07	5	51.62	49.80	10	7,338	0.14%
2018/01/17	1	50.80	14	50.91	51.30	-13	7,320	-0.18%
2018/01/16	7	51.66	0	0.00	51.20	7	7,271	0.10%
2018/01/15	14	52.46	26.1	52.22	52.10	-12.1	7,246	-0.17%
2018/01/12	0	0.00	15.1	51.22	51.00	-15.1	7,130	-0.21%
2018/01/11	4	49.90	52.3	50.50	50.60	-48.3	7,076	-0.68%
2018/01/10	5	50.50	31	50.98	51.00	-26	6,986	-0.37%
2018/01/09	11	49.37	18.2	49.34	49.80	-7.2	6,664	-0.11%
2018/01/08	10	49.39	24	49.89	49.35	-14	6,553	-0.21%
2018/01/05	3	47.00	10	47.54	47.80	-7	6,289	-0.11%
2018/01/04	7	47.34	28	47.40	46.95	-21	6,194	-0.34%
2018/01/03	17.1	46.76	25	46.72	46.70	-7.9	6,255	-0.13%
2018/01/02	36	46.63	5	46.91	47.00	31	6,158	0.50%