國際中橡 (2104)-元大-南屯券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
17.15
漲跌
▼0.35
漲幅
-2.00%
成交量
1,847張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國際中橡 (2104)籌碼相關－元大-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	2	17.45	17.50	-2	1,558	-0.13%
2024/04/16	2	17.03	0	0.00	17.05	2	1,549	0.13%
2024/04/09	2	17.50	4	17.50	17.50	-2	1,503	-0.13%
2024/04/01	0.1	17.25	0	0.00	17.30	0.1	1,464	0.01%
2024/03/26	0	17.30	0	0.00	17.10	0	1,451	0.00%
2024/03/25	0	17.10	0	0.00	17.05	0	1,439	0.00%
2024/03/20	3	17.00	0	0.00	16.85	3	1,439	0.21%
2024/03/18	25	17.19	0	0.00	17.15	25	1,395	1.79%
2024/03/15	2	17.50	0	0.00	17.35	2	1,353	0.15%
2024/03/14	2	17.68	0	0.00	17.60	2	1,327	0.15%
2024/03/12	2	17.60	0	0.00	17.60	2	1,305	0.15%
2024/03/11	2	17.55	6	17.60	17.60	-4	1,264	-0.32%
2024/03/07	5	17.80	89	17.55	17.75	-84	1,234	-6.81%
2024/03/06	4	17.63	128.1	17.65	17.60	-124.1	1,194	-10.39%	大賣/鉅額交易
2024/03/05	0	18.05	8	17.90	17.85	-8	1,143	-0.70%
2024/03/04	28	18.00	0	0.00	17.95	28	1,125	2.49%
2024/02/29	4	18.11	0	0.00	18.20	4	1,096	0.36%
2024/02/27	2	18.15	0	0.00	18.20	2	1,080	0.19%
2024/02/26	0	0.00	1	18.25	18.25	-1	1,069	-0.09%
2024/02/22	0	0.00	0	18.40	18.30	0	1,065	0.00%
2024/02/21	0	0.00	0.4	18.40	18.40	-0.4	1,054	-0.04%
2024/02/20	0	18.60	0	0.00	18.45	0	1,049	0.00%
2024/02/19	2	18.60	0.2	18.60	18.70	1.8	1,050	0.17%
2024/02/16	2	18.38	0	0.00	18.40	2	1,065	0.19%
2024/02/15	0	0.00	20	18.30	18.35	-20	1,055	-1.90%
2024/02/01	2	18.65	0	0.00	18.70	2	1,030	0.19%
2024/01/29	5	18.35	0	0.00	18.45	5	989	0.51%
2024/01/18	1	18.20	0	0.00	18.20	1	949	0.11%
2024/01/17	2	18.35	0	0.00	18.30	2	944	0.21%
2024/01/16	2	18.70	0	0.00	18.60	2	915	0.22%
2024/01/15	1	18.95	8	18.95	18.90	-7	892	-0.78%
2024/01/11	3	19.00	0	0.00	19.00	3	920	0.33%
2024/01/10	2	19.05	0	0.00	19.05	2	927	0.22%
2024/01/03	0	0.00	1	19.45	19.35	-1	959	-0.10%
2023/12/29	1	19.45	0	0.00	19.50	1	967	0.10%
2023/12/26	0.1	19.35	0	0.00	19.40	0.1	1,029	0.01%
2023/12/25	2	19.30	1	19.30	19.30	1	1,036	0.10%
2023/12/20	1	19.40	0	0.00	19.40	1	1,049	0.10%
2023/12/18	1	19.50	0	0.00	19.45	1	1,079	0.09%
2023/12/14	2	19.68	0	0.00	19.50	2	1,109	0.18%
2023/12/13	2	19.40	11	19.40	19.40	-9	1,100	-0.82%
2023/12/12	6	19.53	50	19.50	19.45	-44	1,108	-3.97%
2023/12/08	3	19.70	0	0.00	19.75	3	1,108	0.27%
2023/12/07	3	19.70	10	19.75	19.75	-7	1,103	-0.63%
2023/12/06	0	0.00	2	19.85	19.80	-2	1,106	-0.18%
2023/11/30	0	0.00	5	19.75	19.70	-5	1,103	-0.45%
2023/11/24	0	20.00	0	0.00	19.90	0	1,152	0.00%
2023/11/23	2	19.90	3	20.00	20.00	-1	1,155	-0.09%
2023/11/21	11	19.90	2	19.90	19.90	9	1,157	0.78%
2023/11/15	0.3	19.50	9	19.60	19.80	-8.7	1,169	-0.74%
2023/11/14	0	0.00	3	19.40	19.40	-3	1,161	-0.26%
2023/11/10	0	0.00	1	19.25	19.30	-1	1,213	-0.08%
2023/11/08	1	19.45	0	0.00	19.45	1	1,294	0.08%
2023/11/07	0	0.00	2	19.55	19.45	-2	1,312	-0.15%
2023/11/01	1	19.00	0	0.00	19.15	1	1,451	0.07%
2023/10/27	2	19.40	1	19.40	19.45	1	1,672	0.06%
2023/10/25	5	19.50	0	0.00	19.55	5	1,896	0.26%
2023/10/24	0	0.00	2	19.40	19.55	-2	1,912	-0.10%
2023/10/23	4	19.30	4	19.55	19.30	0	1,923	0.00%
2023/10/20	3	19.05	0	0.00	19.25	3	1,929	0.16%
2023/10/19	1	19.30	0	0.00	19.25	1	1,919	0.05%
2023/10/18	3	19.35	0	0.00	19.35	3	1,929	0.16%
2023/10/16	0	0.00	8	19.85	19.85	-8	1,952	-0.41%
2023/10/13	1	19.90	0	0.00	19.90	1	1,971	0.05%
2023/10/12	0	19.95	0	0.00	20.05	0	1,984	0.00%
2023/10/11	0	0.00	4	19.80	19.80	-4	1,999	-0.20%
2023/10/06	0	0.00	2	19.75	19.75	-2	2,026	-0.10%
2023/10/04	3.1	19.78	2	19.65	19.75	1.1	2,061	0.05%
2023/10/03	3	19.97	0	0.00	19.90	3	2,061	0.15%
2023/10/02	60	20.05	0	0.00	20.05	60	2,061	2.91%
2023/09/27	0	0.00	2	20.20	20.25	-2	2,146	-0.09%
2023/09/21	0.5	20.10	4	20.10	20.15	-3.5	2,308	-0.15%
2023/09/19	1	20.40	2	20.40	20.50	-1	2,477	-0.04%
2023/09/14	1	20.30	0	0.00	20.25	1	2,882	0.03%
2023/09/12	1	20.00	0	0.00	20.00	1	3,890	0.03%
2023/09/11	0.1	19.90	0	0.00	19.90	0.1	3,919	0.00%
2023/09/08	1	19.95	0	0.00	20.05	1	3,956	0.03%
2023/09/06	1	20.15	0	0.00	20.10	1	3,999	0.03%
2023/09/05	1	20.30	0	0.00	20.25	1	4,021	0.02%
2023/09/04	0	0.00	1	20.30	20.50	-1	4,035	-0.02%
2023/09/01	4	20.30	0	0.00	20.25	4	4,052	0.10%
2023/08/31	1.5	20.28	1	20.35	20.15	0.5	4,060	0.01%
2023/08/30	0	0.00	1	20.10	20.10	-1	4,083	-0.02%
2023/08/29	5	19.85	1	19.90	19.90	4	4,098	0.10%
2023/08/25	0	0.00	10	19.70	19.65	-10	4,129	-0.24%
2023/08/24	0	0.00	5	19.70	19.70	-5	4,165	-0.12%
2023/08/23	3	19.67	0	0.00	19.70	3	4,183	0.07%
2023/08/22	2	19.60	0	0.00	19.75	2	4,239	0.05%
2023/08/21	2	19.55	0	0.00	19.75	2	4,234	0.05%
2023/08/18	6	19.65	0	0.00	19.75	6	4,256	0.14%
2023/08/17	2	19.45	0	0.00	19.40	2	4,275	0.05%
2023/08/16	0.5	19.60	6	19.39	19.45	-5.5	4,339	-0.13%
2023/08/15	2	19.70	0	0.00	19.60	2	4,329	0.05%
2023/08/14	4	19.75	0	0.00	19.60	4	4,307	0.09%
2023/08/10	3	20.25	0	0.00	20.20	3	4,277	0.07%
2023/08/09	3	20.70	0	0.00	20.70	3	4,239	0.07%
2023/08/08	1.1	21.09	2	21.00	20.90	-0.9	4,260	-0.02%
2023/08/07	1	21.05	10	21.05	21.15	-9	4,307	-0.21%
2023/08/04	3	21.33	1	21.30	21.30	2	4,278	0.05%
2023/08/02	0	0.00	7	21.53	21.40	-7	4,266	-0.16%
2023/08/01	1	21.00	0	0.00	20.95	1	4,211	0.02%
2023/07/31	6	20.98	4	21.03	20.80	2	4,215	0.05%
2023/07/28	32	20.81	1	20.90	20.65	31	4,152	0.75%
2023/07/27	1	20.20	10	20.30	20.35	-9	4,038	-0.22%
2023/07/25	10	20.00	0	0.00	20.00	10	4,045	0.25%
2023/07/24	11.1	19.95	0	19.90	19.90	11.1	4,040	0.27%
2023/07/21	3	20.13	1	20.20	20.10	2	4,032	0.05%
2023/07/20	0	0.00	9	20.17	20.20	-9	4,039	-0.22%
2023/07/19	5	20.30	2	20.15	20.05	3	4,035	0.07%
2023/07/17	1	20.30	2	20.30	20.35	-1	4,028	-0.02%
2023/07/14	4	20.30	0	0.00	20.25	4	4,036	0.10%
2023/07/13	1	20.55	5	20.30	20.25	-4	4,034	-0.10%
2023/07/12	3	20.68	4	20.55	20.55	-1	4,027	-0.02%
2023/07/11	17	20.68	1	20.60	20.60	16	4,025	0.40%
2023/07/07	2	20.58	0	0.00	20.60	2	4,070	0.05%
2023/07/06	0.1	20.75	0	0.00	20.75	0.1	4,060	0.00%
2023/07/05	3	21.20	0	0.00	21.10	3	4,007	0.07%
2023/07/04	1	21.40	0	0.00	21.30	1	3,975	0.03%
2023/07/03	2	21.55	1	21.75	21.45	1	3,973	0.03%
2023/06/30	2	21.50	1	21.55	21.50	1	3,943	0.03%
2023/06/29	2.1	21.30	7	21.25	21.30	-4.9	3,953	-0.12%
2023/06/28	13	21.78	1	21.95	21.60	12	3,889	0.31%
2023/06/27	7	21.98	0	0.00	21.70	7	3,773	0.19%
2023/06/26	11	22.31	2	22.45	22.10	9	3,712	0.24%
2023/06/21	3	21.92	0	0.00	21.90	3	3,667	0.08%
2023/06/20	58	21.93	4	22.36	21.85	54	3,601	1.50%
2023/06/19	33	23.29	21.1	22.90	22.95	11.9	3,350	0.36%
2023/06/16	4	21.43	2.1	22.37	22.40	2	2,625	0.07%
2023/06/14	0	20.40	0	0.00	20.40	0	2,381	0.00%
2023/06/05	2	20.65	0	0.00	20.60	2	2,386	0.08%
2023/06/02	0	0.00	10	20.30	20.35	-10	2,345	-0.43%
2023/05/30	0	0.00	2	20.15	20.30	-2	2,344	-0.09%
2023/05/29	1	20.15	2	20.25	20.20	-1	2,313	-0.04%
2023/05/26	10	20.20	12.3	20.11	20.15	-2.3	2,317	-0.10%
2023/05/24	0	20.45	1	20.55	20.55	-1	2,290	-0.04%
2023/05/22	1	20.50	105	20.53	20.50	-104	2,255	-4.61%	大賣/鉅額交易
2023/05/16	0	0.00	10	19.95	19.95	-10	2,123	-0.47%
2023/05/12	2	20.00	0	0.00	19.75	2	2,096	0.10%
2023/05/11	2	20.00	0	0.00	19.80	2	2,065	0.10%
2023/05/10	5	20.25	0	0.00	20.30	5	2,009	0.25%
2023/05/09	10	20.38	0	0.00	20.35	10	2,005	0.50%
2023/05/08	3	20.65	1	20.75	20.70	2	1,966	0.10%
2023/05/04	0	0.00	0	20.40	20.20	0	1,893	0.00%
2023/05/03	0	0.00	43	20.33	20.35	-43	1,912	-2.25%
2023/05/02	0	0.00	1	20.15	20.15	-1	1,896	-0.05%
2023/04/21	0	19.80	12	19.85	19.70	-12	1,835	-0.65%
2023/04/20	5	19.90	0	0.00	19.85	5	1,800	0.28%
2023/04/14	0	20.10	17	20.10	20.15	-17	1,732	-0.98%
2023/04/13	2	20.15	6	20.15	20.00	-4	1,712	-0.23%
2023/04/11	1	19.90	0	0.00	19.90	1	1,624	0.06%
2023/04/06	1	19.70	0	0.00	19.75	1	1,595	0.06%
2023/03/30	0	0.00	1	20.00	19.80	-1	1,561	-0.06%
2023/03/29	1	20.05	0	0.00	20.15	1	1,501	0.07%
2023/03/28	0	0.00	2	20.15	20.10	-2	1,500	-0.13%
2023/03/27	1	20.40	0	0.00	20.25	1	1,494	0.07%
2023/03/24	4	20.29	3	20.30	20.35	1	1,531	0.07%
2023/03/23	2	20.05	0	0.00	19.95	2	1,503	0.13%
2023/03/20	2	19.70	7	19.74	19.80	-5	1,534	-0.33%
2023/03/17	0	19.65	2	19.60	19.70	-2	1,538	-0.13%
2023/03/16	0	19.90	2	19.63	19.60	-2	1,527	-0.13%
2023/03/15	5	20.00	0	0.00	19.95	5	1,521	0.33%
2023/03/14	0	0.00	2	19.80	19.90	-2	1,530	-0.13%
2023/03/13	7	19.91	23	20.02	20.00	-16	1,545	-1.04%
2023/03/08	0	0.00	4	20.65	20.75	-4	1,547	-0.26%
2023/03/06	2	20.85	1	20.80	20.85	1	1,541	0.06%
2023/03/03	0	0.00	8	20.70	20.75	-8	1,546	-0.52%
2023/03/02	0	20.65	4	20.43	20.40	-4	1,583	-0.25%
2023/03/01	0	20.80	0	0.00	20.60	0	1,573	0.00%
2023/02/24	0	20.75	0.4	20.75	20.80	-0.4	1,575	-0.02%
2023/02/22	0	20.75	2	20.75	20.85	-2	1,570	-0.13%
2023/02/21	4	20.98	0	0.00	20.90	4	1,663	0.24%
2023/02/20	1	20.95	3	21.00	20.95	-2	1,676	-0.12%
2023/02/17	5	20.54	0	0.00	20.60	5	1,669	0.30%
2023/02/16	1	20.30	0	0.00	20.35	1	1,708	0.06%
2023/02/15	0	0.00	0	20.30	20.20	0	1,735	0.00%
2023/02/14	0	0.00	2	20.35	20.35	-2	1,743	-0.11%
2023/02/13	0	0.00	4	20.20	20.20	-4	1,755	-0.23%
2023/02/08	2	20.48	0	0.00	20.50	2	1,746	0.11%
2023/02/07	1	20.60	2	20.65	20.70	-1	1,726	-0.06%
2023/02/06	0	20.60	2	20.70	20.70	-2	1,712	-0.12%
2023/02/01	4	20.20	0	0.00	20.20	4	1,634	0.24%
2023/01/31	2	19.95	0	0.00	19.80	2	1,601	0.12%
2023/01/30	2	19.80	0	0.00	19.75	2	1,578	0.13%
2023/01/16	1	19.85	0	0.00	19.80	1	1,560	0.06%
2023/01/10	1	19.85	0	0.00	19.85	1	1,579	0.06%
2023/01/09	4	19.88	0	0.00	19.90	4	1,589	0.25%
2023/01/06	2	19.60	0	0.00	19.65	2	1,581	0.13%
2023/01/05	2	19.80	0	0.00	19.60	2	1,606	0.12%
2023/01/04	1	19.75	0	0.00	19.70	1	1,609	0.06%
2023/01/03	3	19.37	0	0.00	19.40	3	1,614	0.19%
2022/12/27	0	0.00	2	19.55	19.60	-2	1,612	-0.12%
2022/12/26	1	19.65	0	0.00	19.55	1	1,619	0.06%
2022/12/22	2	19.40	0	0.00	19.45	2	1,643	0.12%
2022/12/21	0	0.00	1	19.40	19.25	-1	1,665	-0.06%
2022/12/20	1	19.15	0	0.00	19.15	1	1,670	0.06%
2022/12/16	3	19.52	17	19.50	19.45	-14	1,682	-0.83%
2022/12/15	0	0.00	1	20.00	19.95	-1	1,637	-0.06%
2022/12/14	3	20.07	0	0.00	20.05	3	1,645	0.18%
2022/12/13	4	20.10	4	20.20	20.05	0	1,679	0.00%
2022/12/12	16	20.60	0	0.00	20.70	16	1,642	0.97%
2022/12/07	18	20.51	4	20.55	20.55	14	1,694	0.83%
2022/12/06	2.1	21.00	0	0.00	20.70	2.1	1,671	0.13%
2022/12/05	5	21.10	0	0.00	21.10	5	1,648	0.30%
2022/12/02	22	20.91	0	0.00	20.95	22	1,619	1.36%
2022/12/01	0	0.00	1	21.00	21.00	-1	1,604	-0.06%
2022/11/29	11	20.62	0	0.00	20.80	11	1,539	0.71%
2022/11/25	0.1	20.60	5	20.50	20.50	-4.9	1,511	-0.32%
2022/11/21	20	20.50	4	20.53	20.55	16	1,429	1.12%
2022/11/18	13	20.78	0	0.00	20.75	13	1,419	0.92%
2022/11/17	17	20.97	0	0.00	20.90	17	1,406	1.21%
2022/11/16	3	20.28	8	20.40	20.25	-5	1,301	-0.38%
2022/11/15	1	20.50	0	0.00	20.40	1	1,288	0.08%
2022/11/14	0	0.00	3	20.48	20.60	-3	1,282	-0.23%
2022/11/11	0	20.35	0.1	20.25	20.10	-0.1	1,261	-0.01%
2022/11/10	1.1	19.95	0	0.00	20.05	1.1	1,280	0.09%
2022/11/09	0	0.00	1	19.90	19.90	-1	1,292	-0.08%
2022/11/08	0	0.00	1	19.70	19.60	-1	1,306	-0.08%
2022/11/03	0	0.00	23	18.92	19.10	-23	1,346	-1.71%
2022/11/02	0	0.00	1	19.25	19.10	-1	1,352	-0.07%
2022/11/01	20	19.10	0	0.00	19.10	20	1,354	1.48%
2022/10/28	5	18.80	0	0.00	18.70	5	1,396	0.36%
2022/10/25	5	18.60	0	0.00	18.50	5	1,443	0.35%
2022/10/21	3	18.80	0	0.00	18.50	3	1,467	0.20%
2022/10/20	1	18.80	0	0.00	18.85	1	1,445	0.07%
2022/10/19	5.1	19.00	0	0.00	19.00	5.1	1,440	0.35%
2022/10/18	2	19.25	0	0.00	19.25	2	1,431	0.14%
2022/10/17	1	18.90	0	0.00	18.95	1	1,438	0.07%
2022/10/14	0	0.00	1	19.20	19.10	-1	1,433	-0.07%
2022/10/13	7	18.87	0	0.00	18.85	7	1,449	0.48%
2022/10/12	0	0.00	1	19.40	19.40	-1	1,441	-0.07%
2022/10/11	5	19.23	0	0.00	19.10	5	1,437	0.35%
2022/10/06	5	19.65	0	0.00	19.65	5	1,428	0.35%
2022/10/05	12	19.76	0	0.00	19.65	12	1,434	0.84%
2022/10/03	5	19.40	0	0.00	19.40	5	1,433	0.35%
2022/09/30	3	19.45	0	0.00	19.40	3	1,433	0.21%
2022/09/29	0	0.00	0	20.20	19.85	0	1,408	0.00%
2022/09/28	6	19.71	0	20.20	19.55	6	1,418	0.42%
2022/09/27	2	20.13	4	20.20	20.30	-2	1,410	-0.14%
2022/09/26	13	20.23	0	0.00	20.10	13	1,419	0.92%
2022/09/22	1	21.15	0	0.00	21.20	1	1,430	0.07%
2022/09/21	1	21.45	3	21.45	21.45	-2	1,420	-0.14%
2022/09/20	0	0.00	6	21.98	22.10	-6	1,400	-0.43%
2022/09/19	1	21.60	0	21.50	21.50	1	1,365	0.07%
2022/09/16	1	21.50	0	0.00	21.50	1	1,355	0.07%
2022/09/15	2	21.55	2	21.50	21.45	0	1,340	0.00%
2022/09/14	0	0.00	1	21.00	21.00	-1	1,314	-0.08%
2022/09/13	0	0.00	1	20.80	20.80	-1	1,309	-0.08%
2022/09/12	4	20.53	0	0.00	20.70	4	1,354	0.30%
2022/09/08	1	20.40	0	0.00	20.45	1	1,383	0.07%
2022/09/06	3	20.25	0	0.00	20.15	3	1,478	0.20%
2022/09/05	2	20.40	0	0.00	20.30	2	1,528	0.13%
2022/09/02	3	20.65	0	0.00	20.50	3	1,583	0.19%
2022/08/29	0	0.00	2	20.65	20.55	-2	1,639	-0.12%
2022/08/24	4	21.05	2	21.00	20.90	2	1,654	0.12%
2022/08/18	2	20.80	0	0.00	20.80	2	1,673	0.12%
2022/08/17	8	21.05	3	21.15	21.05	5	1,686	0.30%
2022/08/15	1	20.30	0	0.00	20.40	1	1,657	0.06%
2022/08/10	2.1	19.90	0	0.00	19.90	2.1	1,645	0.13%
2022/08/08	1	19.85	0	0.00	19.85	1	1,753	0.06%
2022/08/03	1	20.00	0	0.00	20.00	1	1,983	0.05%
2022/08/01	4	20.69	0	0.00	20.65	4	2,001	0.20%
2022/07/29	3	20.38	0	0.00	20.40	3	2,011	0.15%
2022/07/27	2	20.00	0	0.00	20.15	2	2,016	0.10%
2022/07/26	0	0.00	3	19.95	20.00	-3	2,020	-0.15%
2022/07/18	1	19.70	0	0.00	19.75	1	2,127	0.05%
2022/07/13	1	19.35	1	19.50	19.45	0	2,199	0.00%
2022/07/12	1	19.15	0	19.60	19.20	1	2,230	0.04%
2022/07/11	1	19.75	0	0.00	19.60	1	2,317	0.04%
2022/07/05	2	19.80	0	0.00	19.85	2	2,761	0.07%
2022/07/01	3	19.35	16	19.48	19.05	-13	2,819	-0.46%
2022/06/27	2	20.00	0	0.00	19.95	2	2,842	0.07%
2022/06/24	2	19.80	3	19.95	19.85	-1	2,838	-0.04%
2022/06/23	1	19.35	4	19.68	19.50	-3	2,859	-0.10%
2022/06/22	3	19.50	0	0.00	19.50	3	2,890	0.10%
2022/06/21	1	19.80	0	0.00	19.85	1	2,935	0.03%
2022/06/20	7	19.56	1	19.55	19.30	6	2,944	0.20%
2022/06/17	7	19.83	5	19.95	19.90	2	2,929	0.07%
2022/06/16	2	20.20	0	0.00	20.05	2	2,933	0.07%
2022/06/14	3	20.20	0	0.00	20.25	3	3,042	0.10%
2022/06/13	2	20.50	0	0.00	20.55	2	3,032	0.07%
2022/06/10	3	21.07	0	0.00	21.15	3	3,022	0.10%
2022/06/08	1	21.35	0	0.00	21.40	1	3,066	0.03%
2022/06/01	0	0.00	5	21.30	21.30	-5	3,256	-0.15%
2022/05/30	2	21.30	0	0.00	21.30	2	3,314	0.06%
2022/05/24	1	20.90	0	0.00	20.80	1	3,535	0.03%
2022/05/23	5	21.15	0	0.00	21.15	5	3,529	0.14%
2022/05/19	1	21.05	0	0.00	21.05	1	3,539	0.03%
2022/05/12	6	20.92	1	21.20	20.55	5	3,380	0.15%
2022/05/11	1	21.75	2	21.85	21.70	-1	3,285	-0.03%
2022/05/10	10	22.55	0	0.00	22.40	10	3,242	0.31%
2022/05/09	3	22.60	0	0.00	22.40	3	3,239	0.09%
2022/05/05	0	23.30	0	0.00	23.30	0	3,222	0.00%
2022/04/29	1	23.55	0	0.00	23.35	1	3,246	0.03%
2022/04/28	10	23.20	0	0.00	23.30	10	3,261	0.31%
2022/04/27	1	22.90	0	0.00	22.95	1	3,256	0.03%
2022/04/25	1	23.15	0	0.00	23.15	1	3,228	0.03%
2022/04/22	6	23.85	0	0.00	23.85	6	3,213	0.19%
2022/04/19	2	23.40	0	0.00	23.35	2	3,225	0.06%
2022/04/18	21	23.30	0	0.00	23.10	21	3,337	0.63%
2022/04/15	1	23.45	0	0.00	23.35	1	3,323	0.03%
2022/04/14	2	23.90	0	0.00	23.90	2	3,280	0.06%
2022/04/13	6	24.24	6.1	24.20	24.10	-0.1	3,230	0.00%
2022/04/12	1	26.15	0	0.00	26.25	1	2,933	0.03%
2022/04/11	3	26.13	4	26.60	26.00	-1	2,961	-0.03%
2022/04/08	2	26.80	0	0.00	26.60	2	2,974	0.07%
2022/04/07	3	27.20	0	0.00	26.85	3	2,972	0.10%
2022/03/28	0	0.00	4	27.58	27.70	-4	3,292	-0.12%
2022/03/24	0	28.00	0	0.00	28.25	0	3,569	0.00%
2022/03/23	0	0.00	1	28.15	28.00	-1	3,550	-0.03%
2022/03/22	0	0.00	6	27.94	28.05	-6	3,544	-0.17%
2022/03/21	20	28.06	4	28.06	27.90	16	3,517	0.45%
2022/03/18	11	28.28	5	28.05	27.85	6	3,532	0.17%
2022/03/17	2	27.30	2	27.40	27.70	0	3,494	0.00%
2022/03/16	0	0.00	11	27.10	27.05	-11	3,448	-0.32%
2022/03/15	10	27.29	0	0.00	27.15	10	3,431	0.29%
2022/03/14	4	27.60	1	27.45	27.65	3	3,421	0.09%
2022/03/11	0	27.10	1	27.15	27.15	-1	3,384	-0.03%
2022/03/10	5	27.21	0	0.00	27.15	5	3,385	0.15%
2022/03/09	3	26.75	0	0.00	27.00	3	3,369	0.09%
2022/03/08	0	0.00	31	26.45	26.30	-31	3,351	-0.92%
2022/03/07	4	26.28	3	26.75	26.45	1	3,332	0.03%
2022/03/04	0	0.00	3	27.03	27.00	-3	3,322	-0.09%
2022/03/03	2	26.95	0	0.00	26.95	2	3,327	0.06%
2022/03/02	2	26.73	0	0.00	26.80	2	3,330	0.06%
2022/03/01	7	26.85	4	26.86	27.10	3	3,312	0.09%
2022/02/22	0	26.00	0	0.00	25.60	0	3,233	0.00%
2022/02/21	3	26.15	0	0.00	26.15	3	3,285	0.09%
2022/02/18	4	26.01	0	0.00	26.05	4	3,397	0.12%
2022/01/26	0	0.00	7	24.76	24.65	-7	4,542	-0.15%
2022/01/25	1	24.55	0	0.00	24.50	1	4,553	0.02%
2022/01/21	1	25.15	0	0.00	25.05	1	4,585	0.02%
2022/01/20	1	25.65	0	0.00	25.70	1	4,619	0.02%
2022/01/14	1	25.75	0	0.00	25.65	1	4,956	0.02%
2022/01/12	0	0.00	1	26.25	26.25	-1	4,900	-0.02%
2022/01/11	34	26.21	11	26.40	26.10	23	4,887	0.47%
2022/01/10	3	27.45	0	0.00	27.35	3	4,752	0.06%
2022/01/07	5	27.60	4	27.40	27.40	1	4,739	0.02%
2022/01/05	0	0.00	0.2	27.50	27.35	-0.2	4,695	0.00%
2022/01/04	39	27.61	14	27.70	27.45	25	4,670	0.54%
2022/01/03	7.1	28.05	0	0.00	27.80	7.1	4,644	0.15%
2021/12/30	12	28.20	9	28.16	28.20	3	4,595	0.07%
2021/12/29	8	28.25	28	28.12	28.25	-20	4,561	-0.44%
2021/12/28	0	0.00	13	27.70	27.60	-13	4,427	-0.29%
2021/12/27	6	27.68	3	27.85	27.70	3	4,414	0.07%
2021/12/24	4	27.40	0	0.00	27.50	4	4,348	0.09%
2021/12/23	0	0.00	5	27.49	27.55	-5	4,297	-0.12%
2021/12/22	0	0.00	3	27.23	27.20	-3	4,240	-0.07%
2021/12/21	31	27.32	8	27.29	27.25	23	4,222	0.54%
2021/12/20	1	27.85	39	27.45	27.60	-38	4,084	-0.93%
2021/12/17	10	27.10	15	26.93	26.85	-5	3,884	-0.13%
2021/12/16	1.2	26.93	0	0.00	26.90	1.2	3,852	0.03%
2021/12/15	1	26.90	0	0.00	26.85	1	3,853	0.03%
2021/12/14	3	26.80	2	26.85	26.65	1	3,844	0.03%
2021/12/13	14	27.12	4	27.14	27.15	10	3,803	0.26%
2021/12/09	5	26.25	0	0.00	26.25	5	3,716	0.13%
2021/12/08	2	26.25	0	0.00	26.50	2	3,692	0.05%
2021/12/07	1	25.90	0	0.00	26.15	1	3,654	0.03%
2021/12/06	13	25.80	0	0.00	25.85	13	3,641	0.36%
2021/12/03	5	25.75	0	0.00	25.60	5	3,628	0.14%
2021/12/02	0	0.00	5	25.50	25.40	-5	3,611	-0.14%
2021/12/01	0.3	25.90	0	0.00	25.70	0.3	3,609	0.01%
2021/11/30	0	0.00	5	26.10	25.60	-5	3,594	-0.14%
2021/11/29	2	25.70	0	0.00	25.70	2	3,555	0.06%
2021/11/26	0	0.00	1	26.35	26.30	-1	3,520	-0.03%
2021/11/25	31	26.75	0	0.00	26.70	31	3,501	0.89%
2021/11/24	0	0.00	1	26.80	26.75	-1	3,507	-0.03%
2021/11/18	2	26.30	6	26.38	26.35	-4	3,426	-0.12%
2021/11/17	1	26.45	6	26.55	26.45	-5	3,379	-0.15%
2021/11/16	14	26.99	4	27.28	26.80	10	3,302	0.30%
2021/11/15	57	29.48	355	28.96	28.45	-298	3,102	-9.60%	大賣/鉅額交易
2021/11/10	0	0.00	2	24.55	24.55	-2	2,470	-0.08%
2021/11/09	0	0.00	1	24.60	24.65	-1	2,650	-0.04%
2021/11/04	0	0.00	2	24.40	24.45	-2	2,660	-0.08%
2021/11/02	2	24.80	0	0.00	24.10	2	2,644	0.08%
2021/11/01	0	0.00	30	24.15	24.15	-30	2,584	-1.16%
2021/10/29	21	24.38	0	0.00	24.00	21	2,579	0.81%
2021/10/27	0	0.00	10	24.36	24.40	-10	2,544	-0.39%
2021/10/26	12	24.88	13	25.00	24.55	-1	2,506	-0.04%
2021/10/25	16	23.87	18	24.48	25.00	-2	2,326	-0.09%
2021/10/20	0	0.00	4	23.20	23.20	-4	2,304	-0.17%
2021/10/15	1	22.90	0	0.00	22.80	1	2,484	0.04%
2021/10/14	2	22.40	0	0.00	22.55	2	2,521	0.08%
2021/10/08	2	23.05	0	0.00	23.05	2	2,611	0.08%
2021/10/07	0	0.00	6	22.95	23.05	-6	2,635	-0.23%
2021/10/06	0	0.00	2	22.50	22.50	-2	2,671	-0.07%
2021/10/05	2	22.35	0	0.00	22.65	2	2,699	0.07%
2021/10/04	9	22.64	0	0.00	22.55	9	2,724	0.33%
2021/10/01	6	23.11	0	0.00	22.95	6	2,764	0.22%
2021/09/29	4	23.31	0	0.00	23.25	4	2,932	0.14%
2021/09/27	1.2	23.68	0	0.00	23.80	1.2	3,134	0.04%
2021/09/23	12	23.23	0	0.00	23.20	12	3,296	0.36%
2021/09/22	7	23.06	1	23.20	23.05	6	3,379	0.18%
2021/09/16	2	23.85	1	24.00	24.00	1	3,778	0.03%
2021/09/14	0	0.00	5	23.90	23.85	-5	3,865	-0.13%
2021/09/13	2	23.75	1	23.80	23.75	1	3,901	0.03%
2021/09/08	5	23.20	0	0.00	23.35	5	3,993	0.13%
2021/09/07	0	23.60	0	0.00	23.60	0	4,051	0.00%
2021/09/06	3	23.23	0	0.00	23.25	3	4,053	0.07%
2021/09/02	3	23.08	0	0.00	23.00	3	4,044	0.07%
2021/09/01	4	23.35	0	0.00	23.45	4	4,063	0.10%
2021/08/30	2	23.00	0	0.00	23.25	2	4,112	0.05%
2021/08/27	2	23.35	1	23.25	23.40	1	4,154	0.02%
2021/08/25	1	22.75	0	0.00	22.80	1	4,340	0.02%
2021/08/19	2	22.60	1	22.80	22.45	1	4,956	0.02%
2021/08/18	3	22.53	3	23.10	23.30	0	4,944	0.00%
2021/08/17	1	22.65	0	0.00	22.65	1	4,959	0.02%
2021/08/16	56	23.04	3	22.87	22.75	53	4,960	1.07%
2021/08/13	20	23.68	62	23.63	23.70	-42	4,889	-0.86%
2021/08/11	1	25.35	1	25.55	25.30	0	4,796	0.00%
2021/08/10	1	26.15	1	26.20	26.10	0	4,822	0.00%
2021/08/05	0	0.00	1	26.85	26.70	-1	5,202	-0.02%
2021/07/30	102	26.84	1	26.75	26.80	101	5,714	1.77%	大買/鉅額交易
2021/07/27	50	26.87	6	26.95	26.75	44	6,039	0.73%
2021/07/26	150	27.20	2	27.25	27.15	148	6,121	2.42%	大買/鉅額交易
2021/07/23	6	26.76	6.8	27.03	27.25	-0.8	6,201	-0.01%
2021/07/22	1	26.35	3	26.23	26.10	-2	6,194	-0.03%
2021/07/21	1	25.65	0	0.00	25.65	1	6,281	0.02%
2021/07/20	0	0.00	1	26.15	26.15	-1	6,343	-0.02%
2021/07/16	2	27.35	0	0.00	26.90	2	6,793	0.03%
2021/07/15	1	26.80	2	26.85	27.15	-1	6,934	-0.01%
2021/07/13	0	0.00	2	26.45	26.40	-2	7,633	-0.03%
2021/07/12	1	26.60	1	26.60	26.55	0	7,685	0.00%
2021/07/09	0	0.00	8	26.94	26.75	-8	7,888	-0.10%
2021/07/08	2	26.93	0	0.00	27.00	2	7,973	0.03%
2021/07/06	2	27.90	6.5	27.88	27.90	-4.5	8,279	-0.05%
2021/07/05	11	27.35	1	27.40	27.30	10	8,248	0.12%
2021/07/02	4	27.53	14	27.91	27.40	-10	8,289	-0.12%
2021/07/01	1.9	27.21	2	27.40	27.20	-0.1	8,232	0.00%
2021/06/30	4	26.98	0.4	26.85	26.85	3.6	8,230	0.04%
2021/06/29	10	26.75	3	26.90	26.75	7	8,224	0.09%
2021/06/28	15	27.16	8	27.34	27.35	7	8,191	0.09%
2021/06/25	4	26.51	2	26.68	26.60	2	8,008	0.02%
2021/06/24	2	26.00	0	0.00	25.90	2	7,837	0.03%
2021/06/23	2	25.80	0	0.00	25.80	2	7,820	0.03%
2021/06/22	0	0.00	3	25.18	24.95	-3	7,799	-0.04%
2021/06/18	1	25.35	0.2	25.40	25.40	0.8	7,781	0.01%
2021/06/17	1	25.55	0	0.00	25.55	1	7,861	0.01%
2021/06/16	1	25.50	1	25.50	25.50	0	7,879	0.00%
2021/06/15	1	25.40	57	25.45	25.40	-56	7,827	-0.72%
2021/06/09	5	25.50	3	25.62	25.50	2	7,875	0.03%
2021/06/08	3	25.88	4	25.91	25.95	-1	7,898	-0.01%
2021/06/07	2	25.95	0	0.00	25.70	2	7,940	0.03%
2021/06/04	1	26.75	3	26.62	26.30	-2	7,903	-0.03%
2021/06/03	2	26.60	32	26.76	26.60	-30	7,892	-0.38%
2021/06/02	1	26.20	4	26.50	26.65	-3	7,854	-0.04%
2021/06/01	46.1	26.50	7	26.46	26.25	39.1	7,845	0.50%
2021/05/31	7	25.88	8	26.17	27.20	-1	7,429	-0.01%
2021/05/25	5	24.62	7	24.62	24.60	-2	7,398	-0.03%
2021/05/24	4	24.11	0	0.00	24.30	4	7,485	0.05%
2021/05/21	0	0.00	3	24.00	24.30	-3	7,672	-0.04%
2021/05/20	4	23.94	5	24.00	23.75	-1	7,710	-0.01%
2021/05/19	17	24.10	25	23.74	24.20	-8	7,722	-0.10%
2021/05/18	22	23.32	3	23.28	23.50	19	7,790	0.24%
2021/05/17	0	0.00	6	22.45	22.45	-6	7,820	-0.08%
2021/05/14	0	0.00	3	24.08	23.85	-3	7,719	-0.04%
2021/05/13	3	23.98	1	24.00	23.95	2	7,591	0.03%
2021/05/12	2	26.25	11	26.10	25.40	-9	7,447	-0.12%
2021/05/11	13	28.95	7	29.25	28.20	6	7,199	0.08%
2021/05/10	3	29.63	6.1	29.70	29.65	-3.1	7,058	-0.04%
2021/05/07	9	29.31	16.4	28.78	29.20	-7.4	7,022	-0.11%
2021/05/06	28.8	29.82	27	29.64	29.25	1.8	6,948	0.03%
2021/05/05	4	29.10	38	29.11	28.85	-34	6,810	-0.50%
2021/05/04	17	28.84	12	28.75	28.45	5	6,730	0.07%
2021/05/03	1.4	29.49	5	29.92	29.40	-3.6	6,560	-0.05%
2021/04/29	2	30.08	4	30.19	30.35	-2	6,462	-0.03%
2021/04/28	17	30.54	2	30.88	30.55	15	6,347	0.24%
2021/04/27	4	30.30	1.1	30.49	30.35	2.9	6,304	0.05%
2021/04/26	4	30.90	2	31.30	30.90	2	6,210	0.03%
2021/04/23	2.1	30.12	0	0.00	31.00	2.1	6,162	0.03%
2021/04/22	4	32.05	2	31.63	30.85	2	6,064	0.03%
2021/04/21	13	31.53	3	31.52	31.60	10	5,742	0.17%
2021/04/20	31	31.54	16	32.19	31.30	15	5,590	0.27%
2021/04/19	0.1	30.25	16.5	30.29	30.50	-16.4	5,129	-0.32%
2021/04/16	1	29.00	3.4	29.06	29.00	-2.4	4,918	-0.05%
2021/04/15	10	29.14	2.4	29.17	29.00	7.6	4,857	0.16%
2021/04/14	1	27.50	0	0.00	27.95	1	4,665	0.02%
2021/04/13	21	28.35	3	28.32	27.90	18	4,745	0.38%
2021/04/12	24.4	28.35	29	28.60	28.60	-4.6	4,710	-0.10%
2021/04/09	5	27.25	3	27.60	27.40	2	4,484	0.04%
2021/04/08	4	27.90	0	0.00	27.80	4	4,667	0.09%
2021/04/07	7	27.44	4	27.49	27.55	3	4,676	0.06%
2021/04/06	6	27.10	2	27.02	27.15	4	4,616	0.09%
2021/04/01	0	0.00	1	26.45	26.50	-1	4,535	-0.02%
2021/03/31	1	26.50	0	0.00	26.45	1	4,523	0.02%
2021/03/29	0	26.05	0	0.00	26.15	0	4,560	0.00%
2021/03/24	0	0.00	50	25.85	25.85	-50	4,837	-1.03%
2021/03/23	1	26.20	1	26.15	26.20	0	4,866	0.00%
2021/03/22	3	25.67	15	26.04	26.20	-12	4,855	-0.25%
2021/03/19	0	0.00	1	25.50	25.60	-1	4,806	-0.02%
2021/03/18	0	0.00	5	25.88	25.85	-5	4,804	-0.10%
2021/03/17	1	25.90	5	25.86	25.90	-4	4,877	-0.08%
2021/03/12	1	26.45	0	0.00	26.20	1	4,963	0.02%
2021/03/11	0	0.00	21	26.56	26.45	-21	5,104	-0.41%
2021/03/09	2	26.65	1.2	26.80	26.85	0.8	5,157	0.02%
2021/03/08	1	26.35	0	0.00	26.45	1	5,159	0.02%
2021/03/05	2	26.75	1	26.80	26.40	1	5,187	0.02%
2021/03/04	0	0.00	1	26.50	26.25	-1	5,162	-0.02%
2021/03/03	0	0.00	2	26.20	26.30	-2	5,179	-0.04%
2021/03/02	1	26.00	0.3	26.50	26.00	0.7	5,244	0.01%
2021/02/26	0	0.00	5	26.04	26.40	-5	5,353	-0.09%
2021/02/25	2	26.40	17	26.39	26.35	-15	5,335	-0.28%
2021/02/24	4	26.58	1	26.85	26.10	3	5,359	0.06%
2021/02/23	6	26.83	1	26.35	27.15	5	5,300	0.09%
2021/02/22	0	0.00	0.5	25.70	25.70	-0.5	5,112	-0.01%
2021/02/19	1.1	25.40	2	25.53	25.50	-0.9	5,208	-0.02%
2021/02/18	6.5	25.43	24	25.48	25.50	-17.5	5,250	-0.33%
2021/02/17	4	24.80	9	24.85	24.85	-5	5,232	-0.10%
2021/02/04	0	0.00	3	23.83	23.80	-3	5,700	-0.05%
2021/02/03	5	23.82	0	0.00	23.80	5	6,137	0.08%
2021/02/01	4	23.56	5	23.39	23.50	-1	6,162	-0.02%
2021/01/29	2	23.50	2	24.10	23.15	0	6,153	0.00%
2021/01/25	2	23.45	1	23.35	23.45	1	6,134	0.02%
2021/01/22	0	0.00	2	22.88	22.95	-2	6,122	-0.03%
2021/01/21	0.1	22.55	2	22.75	22.55	-1.9	6,111	-0.03%
2021/01/20	5	23.10	4	22.89	22.75	1	6,077	0.02%
2021/01/19	3	23.70	2	23.85	23.70	1	6,022	0.02%
2021/01/18	3	22.97	4	23.13	23.30	-1	6,016	-0.02%
2021/01/15	0	0.00	0.1	23.60	23.50	-0.1	5,988	0.00%
2021/01/12	2	24.50	2	24.25	24.30	0	5,919	0.00%
2021/01/11	4	23.95	0	0.00	24.00	4	5,845	0.07%
2021/01/08	8	23.71	0	0.00	23.75	8	5,828	0.14%
2021/01/07	0	24.05	4	24.08	24.20	-4	5,804	-0.07%
2021/01/06	14	23.68	40	24.69	23.75	-26	5,766	-0.45%
2021/01/05	11	24.94	22	24.96	24.90	-11	5,570	-0.20%
2021/01/04	3	25.60	1	25.30	25.50	2	5,485	0.04%
2020/12/31	20	26.06	13	25.94	25.90	7	5,408	0.13%
2020/12/30	4	25.28	18	25.20	25.40	-14	5,182	-0.27%
2020/12/29	0.4	24.83	0	0.00	24.80	0.4	5,092	0.01%
2020/12/28	2	24.68	0	0.00	25.00	2	5,049	0.04%
2020/12/25	6	24.88	3	24.90	24.80	3	5,003	0.06%
2020/12/24	7	24.78	6	24.80	24.85	1	4,977	0.02%
2020/12/23	5	24.20	3	24.15	24.15	2	4,901	0.04%
2020/12/22	18	24.91	4	24.30	23.90	14	4,867	0.29%
2020/12/21	8	24.61	19	24.95	25.15	-11	4,813	-0.23%
2020/12/18	2	24.25	5	24.35	24.50	-3	4,674	-0.06%
2020/12/17	2	24.08	5	24.31	24.20	-3	4,656	-0.06%
2020/12/16	0	0.00	2	24.10	24.20	-2	4,620	-0.04%
2020/12/15	1	24.40	13	23.99	23.85	-12	4,658	-0.26%
2020/12/14	6	23.86	14	24.10	24.15	-8	4,629	-0.17%
2020/12/11	15	23.86	11	23.87	23.65	4	4,590	0.09%
2020/12/10	45	24.19	5	24.26	24.05	40	4,510	0.89%
2020/12/09	0	0.00	1	24.10	24.10	-1	4,488	-0.02%
2020/12/07	21	24.48	2	24.70	24.35	19	4,496	0.42%
2020/12/04	1	23.50	1	23.55	23.55	0	4,339	0.00%
2020/12/03	8	23.60	1	23.40	23.50	7	4,314	0.16%
2020/12/02	8	23.23	0	0.00	23.35	8	4,328	0.18%
2020/12/01	6	22.80	0	0.00	23.40	6	4,320	0.14%
2020/11/30	6	23.45	0	0.00	23.20	6	4,324	0.14%
2020/11/26	34	22.96	1	23.05	23.15	33	4,204	0.78%
2020/11/25	6	22.91	6	22.78	22.75	0	4,216	0.00%
2020/11/24	3	22.23	0	0.00	21.85	3	4,111	0.07%
2020/11/23	0	0.00	5	22.20	22.20	-5	4,054	-0.12%
2020/11/20	5	22.05	15	22.13	22.15	-10	3,996	-0.25%
2020/11/19	3	21.55	5	21.70	21.70	-2	3,912	-0.05%
2020/11/18	7	21.70	2	21.80	21.80	5	3,888	0.13%
2020/11/17	1	21.40	5	22.30	22.40	-4	3,741	-0.11%
2020/11/16	6	22.28	5	22.04	21.90	1	3,678	0.03%
2020/11/13	2	21.98	6	21.81	22.00	-4	3,583	-0.11%
2020/11/12	6	22.67	102	22.69	22.20	-96	3,502	-2.74%	大賣/
2020/11/11	106	22.13	12	21.80	22.35	94	3,055	3.08%	大買/
2020/11/09	0	0.00	0	19.95	19.95	0	2,594	0.00%
2020/11/06	1	19.85	0	0.00	19.85	1	2,587	0.04%
2020/11/03	0	0.00	1	20.10	20.10	-1	2,610	-0.04%
2020/11/02	1	19.55	0	0.00	19.50	1	2,601	0.04%
2020/10/27	1	20.05	10	19.95	19.95	-9	2,641	-0.34%
2020/10/26	1	20.15	1	20.20	20.10	0	2,643	0.00%
2020/10/23	0	0.00	10	19.81	20.00	-10	2,638	-0.38%
2020/10/22	10	19.45	10	19.40	19.50	0	2,660	0.00%
2020/10/20	0	0.00	2	19.60	19.55	-2	2,731	-0.07%
2020/10/19	10	19.60	0	0.00	19.70	10	2,756	0.36%
2020/10/16	1	19.50	0	0.00	19.35	1	2,757	0.04%
2020/10/12	3	20.05	1	20.05	20.05	2	2,826	0.07%
2020/10/08	5	20.20	0	0.00	20.25	5	2,839	0.18%
2020/10/07	1	20.50	1	20.45	20.50	0	2,848	0.00%
2020/10/05	0	0.00	6	19.80	19.80	-6	2,835	-0.21%
2020/09/30	0	0.00	61	19.60	19.60	-61	2,870	-2.13%
2020/09/29	60	19.45	0	0.00	19.35	60	2,891	2.08%
2020/09/28	1	19.30	0	0.00	19.25	1	2,913	0.03%
2020/09/25	1	19.05	19	19.08	19.15	-18	2,955	-0.61%
2020/09/24	13	19.12	0	0.00	19.00	13	2,949	0.44%
2020/09/23	3	19.75	0	0.00	19.75	3	2,898	0.10%
2020/09/22	2	20.20	0	0.00	20.10	2	2,857	0.07%
2020/09/21	4	20.71	0	0.00	20.65	4	2,839	0.14%
2020/09/18	5	20.40	0	0.00	20.75	5	2,835	0.18%
2020/09/15	1	20.30	0	0.00	20.30	1	2,797	0.04%
2020/09/14	0	0.00	4	20.36	20.25	-4	2,849	-0.14%
2020/09/11	15	21.01	0	0.00	20.60	15	2,839	0.53%
2020/09/10	0	0.00	2	21.05	20.75	-2	2,802	-0.07%
2020/09/08	2	21.00	6	20.79	20.75	-4	2,772	-0.14%
2020/09/07	3	21.15	14	21.14	20.90	-11	2,849	-0.39%
2020/09/04	3	20.53	0	0.00	20.50	3	2,833	0.11%
2020/09/03	1	20.85	12	20.83	20.75	-11	2,872	-0.38%
2020/09/02	3	20.35	3	20.40	20.40	0	2,850	0.00%
2020/08/31	4	20.73	0	0.00	20.60	4	3,093	0.13%
2020/08/28	3	20.47	5	20.33	20.45	-2	3,073	-0.07%
2020/08/26	0	0.00	3	20.18	20.20	-3	3,201	-0.09%
2020/08/25	0	0.00	3	20.00	20.10	-3	3,226	-0.09%
2020/08/20	3	19.40	0	0.00	19.35	3	3,301	0.09%
2020/08/18	3	19.88	4	19.93	20.15	-1	3,334	-0.03%
2020/08/13	0	0.00	2	19.30	19.25	-2	3,372	-0.06%
2020/08/11	2.5	19.49	0	0.00	19.45	2.5	3,430	0.07%
2020/08/05	1	19.20	0	0.00	18.95	1	3,564	0.03%
2020/08/04	2	19.05	0	0.00	19.15	2	3,611	0.06%
2020/08/03	0	0.00	1	18.75	18.70	-1	3,631	-0.03%
2020/07/31	5	18.60	0	0.00	18.50	5	3,648	0.14%
2020/07/30	0	0.00	1	18.35	18.40	-1	3,682	-0.03%
2020/07/28	4.5	18.43	4	18.50	18.35	0.5	3,745	0.01%
2020/07/24	0	0.00	1	19.55	19.50	-1	3,857	-0.03%
2020/07/20	2	19.75	0	0.00	19.70	2	4,062	0.05%
2020/07/17	7	20.00	0	0.00	20.05	7	4,050	0.17%
2020/07/16	5	20.10	0	0.00	19.95	5	4,119	0.12%
2020/07/15	0	0.00	2	19.95	19.95	-2	4,159	-0.05%
2020/07/14	2	19.95	0	0.00	19.95	2	4,244	0.05%
2020/07/13	10	20.05	0	0.00	20.05	10	4,298	0.23%
2020/07/10	4	20.08	10	20.10	20.00	-6	4,372	-0.14%
2020/07/07	3	20.40	5	20.50	20.40	-2	4,432	-0.05%
2020/07/06	0	0.00	2	20.53	20.65	-2	4,528	-0.04%
2020/07/02	0	0.00	10	20.40	20.45	-10	4,675	-0.21%
2020/07/01	10	20.35	0	0.00	20.35	10	4,739	0.21%
2020/06/30	1	20.20	0	0.00	20.15	1	4,778	0.02%
2020/06/29	0	0.00	2	20.20	20.20	-2	4,837	-0.04%
2020/06/23	1	20.60	0	0.00	20.40	1	5,151	0.02%
2020/06/22	10	20.55	3	20.65	20.65	7	5,213	0.13%
2020/06/19	0	0.00	1	20.75	20.75	-1	5,313	-0.02%
2020/06/18	0	0.00	3	20.55	20.60	-3	5,439	-0.06%
2020/06/17	1	20.25	4	20.16	20.70	-3	5,517	-0.05%
2020/06/12	4	19.90	0	0.00	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	4	20.90	2	20.85	20.80	2	5,643	0.04%
2020/06/09	3	21.25	1	21.40	21.20	2	5,684	0.04%
2020/06/08	14	21.79	5	21.70	21.60	9	5,705	0.16%
2020/06/05	4	21.74	1	22.05	22.05	3	5,566	0.05%
2020/06/04	1	21.25	0	0.00	21.50	1	5,495	0.02%
2020/06/03	0	0.00	8	21.33	21.35	-8	5,445	-0.15%
2020/06/02	5	20.50	0	0.00	20.50	5	5,285	0.09%
2020/06/01	0	0.00	1	20.30	20.30	-1	5,257	-0.02%
2020/05/27	1	20.55	0	0.00	20.30	1	5,247	0.02%
2020/05/25	4	19.85	0	0.00	20.05	4	5,324	0.08%
2020/05/22	15.2	20.04	0	0.00	19.90	15.2	5,317	0.29%
2020/05/19	6	20.02	0	0.00	20.10	6	5,362	0.11%
2020/05/18	0	0.00	2	20.05	19.90	-2	5,376	-0.04%
2020/05/14	5	19.98	1	19.90	19.90	4	5,659	0.07%
2020/05/11	7	21.32	10	21.30	21.30	-3	6,023	-0.05%
2020/05/08	10	21.15	1	21.10	21.00	9	6,010	0.15%
2020/05/07	0	0.00	1	20.60	20.90	-1	6,004	-0.02%
2020/05/06	0	0.00	6	21.05	20.65	-6	5,996	-0.10%
2020/05/04	5	20.65	1	20.60	20.50	4	5,924	0.07%
2020/04/30	2	21.23	25	21.37	21.10	-23	5,924	-0.39%
2020/04/29	4	21.30	21	21.35	21.25	-17	5,843	-0.29%
2020/04/28	56	20.99	4	21.19	21.25	52	5,805	0.90%
2020/04/27	7	20.36	2	20.40	20.10	5	5,659	0.09%
2020/04/21	5	20.15	7	19.61	19.35	-2	5,495	-0.04%
2020/04/20	6	20.37	0	0.00	20.35	6	5,398	0.11%
2020/04/17	4	20.71	23	20.67	20.30	-19	5,343	-0.36%
2020/04/16	7	19.96	4	20.05	20.00	3	5,251	0.06%
2020/04/15	3	20.62	8	20.66	20.35	-5	5,220	-0.10%
2020/04/14	2	20.48	0	0.00	20.60	2	5,183	0.04%
2020/04/13	0	0.00	15.9	20.69	20.45	-15.9	5,146	-0.31%
2020/04/10	18	20.34	3	20.37	20.45	15	5,104	0.29%
2020/04/09	10.5	20.60	0	0.00	20.50	10.5	5,094	0.21%
2020/04/08	31	19.85	4	19.60	19.90	27	5,005	0.54%
2020/04/07	2	18.85	12	18.99	18.95	-10	4,891	-0.20%
2020/04/06	12	18.62	5	19.35	18.65	7	4,803	0.15%
2020/04/01	15	19.42	0	0.00	19.25	15	4,724	0.32%
2020/03/31	1	19.40	0	0.00	19.40	1	4,670	0.02%
2020/03/30	6	19.28	5	19.21	19.40	1	4,595	0.02%
2020/03/27	11	19.45	21	19.55	19.85	-10	4,463	-0.22%
2020/03/26	2	18.40	0	0.00	18.05	2	4,280	0.05%
2020/03/25	10	18.70	13	18.63	18.45	-3	4,219	-0.07%
2020/03/24	3	18.32	1	18.15	18.10	2	4,116	0.05%
2020/03/23	5	18.75	0	0.00	18.75	5	3,945	0.13%
2020/03/20	4	20.65	0	0.00	20.80	4	3,850	0.10%
2020/03/19	1	19.90	4	19.99	19.25	-3	3,772	-0.08%
2020/03/18	1.3	21.34	1	21.15	21.15	0.3	3,652	0.01%
2020/03/17	0	0.00	2	22.10	21.20	-2	3,617	-0.06%
2020/03/13	6	22.44	0	0.00	22.80	6	3,501	0.17%
2020/03/12	2	24.45	6	24.78	24.35	-4	3,375	-0.12%
2020/03/10	0	0.00	1	25.40	25.60	-1	3,275	-0.03%
2020/03/09	2	26.10	0	0.00	26.00	2	3,213	0.06%
2020/03/05	2	26.80	0	0.00	26.90	2	3,162	0.06%
2020/03/04	2	26.60	0	0.00	26.50	2	3,135	0.06%
2020/03/03	2	26.60	2.4	26.84	26.80	-0.4	3,112	-0.01%
2020/03/02	2	26.60	0	0.00	26.80	2	3,106	0.06%
2020/02/27	4	27.31	2.2	27.01	27.10	1.8	3,075	0.06%
2020/02/26	2	26.63	0	0.00	26.60	2	2,931	0.07%
2020/02/25	0	0.00	3	26.50	26.35	-3	2,905	-0.10%
2020/02/24	0	0.00	5	26.50	26.50	-5	2,896	-0.17%
2020/02/21	5	26.73	4	26.75	26.70	1	2,894	0.03%
2020/02/20	11	26.44	10	26.35	26.35	1	2,808	0.04%
2020/02/19	1	26.15	0	0.00	26.20	1	2,774	0.04%
2020/02/18	4	26.14	0	0.00	26.20	4	2,777	0.14%
2020/02/17	6	25.88	0	0.00	25.75	6	2,729	0.22%
2020/02/14	10	27.03	1	27.10	26.95	9	2,527	0.36%
2020/02/13	20	27.08	2	26.80	27.00	18	2,429	0.74%
2020/02/11	15	29.20	0.2	29.30	29.20	14.8	2,033	0.73%
2020/02/10	2	29.05	15	29.02	29.00	-13	2,029	-0.64%
2020/02/05	1	30.20	0	0.00	30.10	1	1,967	0.05%
2020/02/04	3	30.35	0	0.00	30.10	3	1,954	0.15%
2020/02/03	7	29.31	0	0.00	30.20	7	1,940	0.36%
2020/01/31	2	30.40	1	30.40	30.50	1	1,889	0.05%
2020/01/30	10	30.16	0	0.00	30.00	10	1,871	0.53%
2020/01/20	0	0.00	3	31.85	31.75	-3	1,797	-0.17%
2020/01/17	3	31.65	0	0.00	31.65	3	1,790	0.17%
2020/01/13	0	0.00	5	31.55	31.65	-5	1,814	-0.28%
2020/01/09	2	31.48	2	31.50	31.40	0	1,836	0.00%
2020/01/08	1	31.60	3	31.85	31.55	-2	1,839	-0.11%
2020/01/07	5	32.12	4	31.94	32.05	1	1,859	0.05%
2020/01/03	1	31.70	0	0.00	31.70	1	1,850	0.05%
2019/12/31	0	0.00	4	31.35	31.40	-4	1,802	-0.22%
2019/12/27	0	0.00	0.8	30.95	30.95	-0.8	1,779	-0.05%
2019/12/24	0	0.00	2	31.10	31.10	-2	1,839	-0.11%
2019/12/23	1	30.85	0	0.00	31.05	1	1,842	0.05%
2019/12/13	5	30.75	0	0.00	30.85	5	1,766	0.28%
2019/12/11	2	30.73	0	0.00	30.65	2	1,772	0.11%
2019/12/10	0.6	31.15	0	0.00	31.10	0.6	1,777	0.03%
2019/12/09	4.4	31.12	4	31.08	31.10	0.4	1,778	0.02%
2019/12/05	0	0.00	1	30.50	30.50	-1	1,807	-0.06%
2019/12/04	0	0.00	10	30.40	30.45	-10	1,839	-0.54%
2019/12/02	2	30.40	0.6	30.50	30.35	1.4	1,868	0.07%
2019/11/21	2	30.25	0.2	30.20	30.10	1.8	2,328	0.08%
2019/11/19	21	30.59	0	0.00	30.40	21	2,419	0.87%
2019/11/18	1	30.35	0	0.00	30.75	1	2,531	0.04%
2019/11/15	6	30.26	0	0.00	30.45	6	2,541	0.24%
2019/11/14	7	30.51	30	30.43	30.45	-23	2,555	-0.90%
2019/11/13	0	0.00	1	31.25	31.10	-1	2,582	-0.04%
2019/11/08	0.3	32.30	0	0.00	32.25	0.3	2,845	0.01%
2019/11/07	7.7	32.26	0	0.00	32.25	7.7	2,874	0.27%
2019/11/06	3	32.38	0	0.00	32.30	3	2,899	0.10%
2019/11/01	1	32.70	0	0.00	32.50	1	2,931	0.03%
2019/10/31	0.3	32.75	0	0.00	32.75	0.3	3,000	0.01%
2019/10/30	0	0.00	1.4	32.46	32.50	-1.4	3,019	-0.05%
2019/10/25	1	32.60	0	0.00	32.65	1	3,121	0.03%
2019/10/24	1	32.70	0	0.00	32.90	1	3,175	0.03%
2019/10/23	1	32.65	0	0.00	32.65	1	3,271	0.03%
2019/10/21	3.6	32.87	0	0.00	32.95	3.6	3,274	0.11%
2019/10/17	11	32.26	3.4	32.27	32.30	7.6	3,363	0.23%
2019/10/15	2	31.78	0	0.00	31.70	2	3,392	0.06%
2019/10/14	2	32.15	0	0.00	32.15	2	3,346	0.06%
2019/10/08	0	0.00	2	32.85	32.75	-2	3,356	-0.06%
2019/09/27	3	32.73	0	0.00	32.55	3	3,491	0.09%
2019/09/26	2	33.15	0	0.00	33.05	2	3,496	0.06%
2019/09/25	0	0.00	1	33.25	33.15	-1	3,567	-0.03%
2019/09/20	30	33.35	0	0.00	33.20	30	3,722	0.81%
2019/09/16	1	33.45	0	0.00	33.40	1	3,872	0.03%
2019/09/12	2	33.55	0	0.00	33.40	2	3,960	0.05%
2019/09/09	0	0.00	1	33.35	33.60	-1	4,025	-0.02%
2019/09/06	2	33.15	0	0.00	33.15	2	4,019	0.05%
2019/09/05	1	32.55	0	0.00	32.55	1	4,054	0.02%
2019/09/02	1	32.30	0	0.00	32.20	1	4,164	0.02%
2019/08/30	2	32.20	0	0.00	32.15	2	4,340	0.05%
2019/08/28	1	32.30	0	0.00	32.10	1	4,642	0.02%
2019/08/27	1	37.25	16	37.13	37.00	-15	4,509	-0.33%
2019/08/26	1	37.35	2	37.20	37.25	-1	4,401	-0.02%
2019/08/23	1	37.20	1	37.25	37.20	0	4,345	0.00%
2019/08/22	4	37.39	0	0.00	37.40	4	4,337	0.09%
2019/08/21	1	36.65	4	37.01	37.05	-3	4,326	-0.07%
2019/08/20	2	35.60	0	0.00	35.45	2	4,205	0.05%
2019/08/19	6	35.40	0	0.00	35.60	6	4,194	0.14%
2019/08/16	22	35.21	0	0.00	35.70	22	4,194	0.52%
2019/08/15	20	35.70	20	35.15	35.15	0	4,162	0.00%
2019/08/14	0	0.00	22	36.24	36.20	-22	4,096	-0.54%
2019/08/12	6	37.73	0	0.00	37.75	6	4,007	0.15%
2019/08/05	2	37.50	0	0.00	37.50	2	4,287	0.05%
2019/07/31	1	38.10	0	0.00	38.10	1	4,266	0.02%
2019/07/30	0	0.00	2	38.60	38.60	-2	4,232	-0.05%
2019/07/29	0	0.00	2	39.10	39.05	-2	4,234	-0.05%
2019/07/25	2	39.00	2	39.05	39.00	0	4,182	0.00%
2019/07/24	1	38.00	2	38.05	38.05	-1	4,131	-0.02%
2019/07/22	2	37.85	1	37.90	37.90	1	4,159	0.02%
2019/07/19	4	38.14	0	0.00	38.00	4	4,214	0.09%
2019/07/18	10	38.60	0	0.00	38.60	10	4,137	0.24%
2019/07/12	0.2	38.35	0	0.00	38.35	0.2	4,156	0.00%
2019/07/11	3	38.00	0	0.00	37.95	3	4,163	0.07%
2019/07/10	3	38.10	0	0.00	38.25	3	4,171	0.07%
2019/07/08	0	0.00	4	38.10	38.00	-4	4,201	-0.10%
2019/07/05	3	38.00	0	0.00	38.25	3	4,234	0.07%
2019/07/04	0.3	38.35	0	0.00	38.20	0.3	4,264	0.01%
2019/07/03	1	38.55	0	0.00	38.25	1	4,305	0.02%
2019/06/28	0	0.00	0.1	37.50	37.35	-0.1	4,407	0.00%
2019/06/25	4	37.30	0	0.00	37.45	4	4,427	0.09%
2019/06/21	1	37.15	0	0.00	37.20	1	4,633	0.02%
2019/06/20	2	37.50	0	0.00	37.65	2	4,715	0.04%
2019/06/19	0	0.00	2	36.60	36.95	-2	4,674	-0.04%
2019/06/18	2	36.30	2	36.53	36.30	0	4,682	0.00%
2019/06/14	2	35.88	0	0.00	35.90	2	4,896	0.04%
2019/06/12	10	35.15	0	0.00	35.20	10	4,951	0.20%
2019/06/11	5	35.10	3	34.85	34.85	2	4,956	0.04%
2019/06/10	50	35.21	0	0.00	35.25	50	4,917	1.02%
2019/06/06	56	35.00	70	34.84	35.05	-14	4,915	-0.28%
2019/06/05	17	36.56	55	36.00	35.95	-38	4,743	-0.80%
2019/06/04	0	0.00	1	37.50	37.35	-1	4,487	-0.02%
2019/06/03	1	37.25	0	0.00	37.55	1	4,429	0.02%
2019/05/29	1	37.50	0	0.00	37.40	1	4,581	0.02%
2019/05/28	0	0.00	1	38.05	37.60	-1	4,671	-0.02%
2019/05/23	1	37.00	0	0.00	37.00	1	4,742	0.02%
2019/05/21	1	36.80	0	0.00	37.80	1	4,768	0.02%
2019/05/20	0.1	37.60	1	37.05	37.35	-0.9	4,767	-0.02%
2019/05/17	4	38.01	4	37.90	37.85	0	4,724	0.00%
2019/05/16	2	38.23	0	0.00	38.00	2	4,760	0.04%
2019/05/15	0.1	38.60	0	0.00	38.25	0.1	4,763	0.00%
2019/05/14	6	37.83	0	0.00	38.35	6	4,743	0.13%
2019/05/07	7	41.68	1	41.70	41.75	6	4,976	0.12%
2019/05/06	4	41.55	0	0.00	41.50	4	5,009	0.08%
2019/04/25	1	42.00	3	41.75	42.00	-2	5,724	-0.03%
2019/04/23	1	41.00	2	40.95	41.05	-1	5,659	-0.02%
2019/04/22	0	0.00	10	41.15	41.15	-10	5,650	-0.18%
2019/04/19	0	0.00	3	41.00	41.10	-3	5,643	-0.05%
2019/04/18	3	41.03	1	41.35	40.85	2	5,634	0.04%
2019/04/17	0	0.00	3	41.72	41.60	-3	5,639	-0.05%
2019/04/16	0.1	41.70	1	41.30	41.60	-0.9	5,629	-0.02%
2019/04/12	6	41.16	0	0.00	40.90	6	5,622	0.11%
2019/04/11	8	41.39	0	0.00	41.25	8	5,562	0.14%
2019/04/10	0.1	41.85	0	0.00	41.70	0.1	5,509	0.00%
2019/04/09	0	0.00	3	41.50	41.85	-3	5,448	-0.06%
2019/04/08	2	40.95	2	41.35	41.10	0	5,399	0.00%
2019/04/03	2	41.25	0	0.00	41.15	2	5,327	0.04%
2019/04/02	0	0.00	1	41.95	41.55	-1	5,259	-0.02%
2019/04/01	0	0.00	1	42.00	41.80	-1	5,216	-0.02%
2019/03/29	2	41.90	0	0.00	41.80	2	5,177	0.04%
2019/03/28	0	0.00	5	42.10	42.00	-5	5,149	-0.10%
2019/03/27	3	42.00	0	0.00	41.80	3	5,085	0.06%
2019/03/26	5	42.96	6	43.30	42.80	-1	4,930	-0.02%
2019/03/25	21	42.59	10	42.35	43.20	11	4,864	0.23%
2019/03/22	4	42.70	0	0.00	42.70	4	4,771	0.08%
2019/03/21	1	42.95	0	0.00	43.00	1	4,752	0.02%
2019/03/20	6	42.98	9	42.74	43.15	-3	4,710	-0.06%
2019/03/19	2	42.70	1	43.45	42.55	1	4,594	0.02%
2019/03/18	3	43.43	0	0.00	43.30	3	4,471	0.07%
2019/03/15	0	0.00	6	44.32	44.15	-6	4,393	-0.14%
2019/03/13	0	0.00	5	44.70	44.45	-5	4,383	-0.11%
2019/03/12	5	44.95	2	44.65	44.60	3	4,432	0.07%
2019/03/11	0	0.00	6	44.15	44.20	-6	4,467	-0.13%
2019/03/08	2	44.05	10	44.16	44.15	-8	4,558	-0.18%
2019/03/07	5	44.70	7	44.56	44.50	-2	4,601	-0.04%
2019/03/06	19	44.94	0	0.00	44.85	19	4,630	0.41%
2019/03/05	20.2	45.02	15	44.80	44.80	5.2	4,675	0.11%
2019/03/04	18	45.12	0	0.00	45.30	18	4,714	0.38%
2019/02/27	2	44.05	6.3	44.34	44.65	-4.3	4,739	-0.09%
2019/02/26	0	0.00	6	43.30	43.60	-6	4,682	-0.13%
2019/02/25	1	43.50	1	44.15	43.35	0	4,701	0.00%
2019/02/22	1	43.65	0	0.00	43.70	1	4,699	0.02%
2019/02/20	3	43.75	0	0.00	43.80	3	4,860	0.06%
2019/02/19	1	44.55	4	44.36	44.30	-3	4,860	-0.06%
2019/02/18	10	44.24	5	44.09	43.95	5	4,975	0.10%
2019/02/15	3	43.52	1	43.50	43.55	2	4,950	0.04%
2019/02/11	1	43.95	1.1	43.45	44.10	-0.1	4,691	0.00%
2019/01/28	1	42.70	1	42.30	42.95	0	4,402	0.00%
2019/01/24	0	0.00	3	43.05	43.20	-3	4,321	-0.07%
2019/01/23	0.1	43.00	1	43.00	43.15	-0.9	4,306	-0.02%
2019/01/22	0.8	43.00	4.3	43.14	43.15	-3.5	4,259	-0.08%
2019/01/21	0	0.00	50	43.40	42.90	-50	4,184	-1.19%
2019/01/18	53	42.74	6	42.59	42.85	47	4,099	1.15%
2019/01/17	3	41.87	9	41.81	41.60	-6	3,983	-0.15%
2019/01/16	0	0.00	20	40.00	39.85	-20	3,705	-0.54%
2019/01/11	0	0.00	4	40.04	39.85	-4	3,821	-0.10%
2019/01/09	2	39.98	0	0.00	39.95	2	3,890	0.05%
2019/01/08	2	39.35	0	0.00	39.30	2	3,855	0.05%
2019/01/07	0	0.00	1	38.45	39.00	-1	3,855	-0.03%
2019/01/04	2	37.83	0	0.00	37.75	2	3,890	0.05%
2019/01/02	1	39.10	0	0.00	38.90	1	3,994	0.03%
2018/12/28	4	39.16	0	0.00	38.95	4	4,057	0.10%
2018/12/27	0	0.00	2	39.35	39.30	-2	4,161	-0.05%
2018/12/25	1.2	39.46	0	0.00	39.35	1.2	4,241	0.03%
2018/12/24	0	0.00	4	40.11	40.05	-4	4,255	-0.09%
2018/12/22	20	39.54	0	0.00	39.60	20	4,231	0.47%
2018/12/21	2	39.30	0	0.00	39.30	2	4,264	0.05%
2018/12/18	0	0.00	1	39.10	39.05	-1	4,304	-0.02%
2018/12/17	1	38.90	0	0.00	38.85	1	4,346	0.02%
2018/12/14	5	39.50	7	39.86	39.40	-2	4,321	-0.05%
2018/12/13	3	39.65	0	0.00	39.80	3	4,292	0.07%
2018/12/12	0	39.45	0	0.00	39.45	0	4,295	0.00%
2018/12/06	1	39.50	0	0.00	39.30	1	4,344	0.02%
2018/12/05	2	39.33	3	40.23	39.95	-1	4,327	-0.02%
2018/12/03	36	41.12	0	0.00	41.10	36	4,290	0.84%
2018/11/30	3	41.03	1	41.35	41.05	2	4,223	0.05%
2018/11/27	3	40.67	3	40.72	40.55	0	4,125	0.00%
2018/11/26	24	39.46	6	40.28	40.50	18	4,104	0.44%
2018/11/22	1	40.00	51	39.80	39.75	-50	3,907	-1.28%
2018/11/21	17	40.14	0	0.00	39.95	17	3,906	0.44%
2018/11/20	20	39.55	10	40.05	40.40	10	3,968	0.25%
2018/11/19	20	38.65	3	39.23	39.70	17	3,946	0.43%
2018/11/16	4	38.61	0	0.00	38.50	4	3,877	0.10%
2018/11/05	0	0.00	10	35.90	35.80	-10	3,815	-0.26%
2018/11/02	0	0.00	10	35.90	35.90	-10	3,818	-0.26%
2018/11/01	10	35.55	1	35.85	35.90	9	3,787	0.24%
2018/10/31	12	34.72	3	34.70	34.60	9	3,811	0.24%
2018/10/30	1	34.00	9	34.04	34.15	-8	3,787	-0.21%
2018/10/29	1	33.65	1	33.90	33.60	0	3,792	0.00%
2018/10/26	1	33.75	1	33.75	33.95	0	3,834	0.00%
2018/10/25	2	33.00	0	0.00	33.30	2	3,806	0.05%
2018/10/22	1	36.10	30	36.00	36.15	-29	3,700	-0.78%
2018/10/19	145	37.05	24	37.10	36.60	121	3,662	3.30%	大買/鉅額交易
2018/10/18	10	37.90	14	37.99	37.80	-4	3,631	-0.11%
2018/10/17	0	0.00	22	38.52	38.25	-22	3,565	-0.62%
2018/10/16	0	0.00	21.3	38.14	38.15	-21.3	3,531	-0.60%
2018/10/15	1.2	37.24	0	0.00	37.20	1.2	3,495	0.03%
2018/10/12	20	37.55	0	0.00	37.55	20	3,469	0.58%
2018/10/11	0	0.00	4	37.35	37.00	-4	3,431	-0.12%
2018/10/08	10	38.95	33.2	38.58	39.10	-23.2	3,282	-0.71%
2018/10/05	2	38.53	0	0.00	38.30	2	3,221	0.06%
2018/10/04	2	38.50	30	38.90	38.50	-28	3,122	-0.90%
2018/10/03	1.9	38.82	0	0.00	38.70	1.9	3,071	0.06%
2018/09/28	1	39.05	0	0.00	39.40	1	3,004	0.03%
2018/09/27	2	39.43	0	0.00	39.50	2	2,959	0.07%
2018/09/26	3	39.57	0	0.00	39.60	3	2,943	0.10%
2018/09/25	5	39.85	0	0.00	39.70	5	2,898	0.17%
2018/09/19	1	39.00	0	0.00	38.90	1	2,769	0.04%
2018/09/14	0.1	39.30	0	0.00	39.15	0.1	2,766	0.00%
2018/09/12	1	38.55	0	0.00	38.80	1	2,704	0.04%
2018/09/10	3	38.63	0	0.00	38.40	3	2,725	0.11%
2018/09/05	1	40.85	0	0.00	40.80	1	2,579	0.04%
2018/09/03	0	0.00	2	41.40	41.50	-2	2,499	-0.08%
2018/08/31	2	42.80	2	42.75	42.50	0	2,451	0.00%
2018/08/30	0	0.00	1	42.25	42.25	-1	2,391	-0.04%
2018/08/29	2	42.00	0	0.00	41.95	2	2,383	0.08%
2018/08/28	2	42.18	0	0.00	42.00	2	2,378	0.08%
2018/08/27	1	42.00	0	0.00	42.05	1	2,321	0.04%
2018/08/21	2	47.50	0	0.00	47.60	2	2,083	0.10%
2018/08/20	0	0.00	10	48.05	47.90	-10	2,026	-0.49%
2018/08/16	0	0.00	30	47.95	48.05	-30	1,985	-1.51%
2018/08/10	0	0.00	1	48.50	48.25	-1	1,958	-0.05%
2018/08/09	0	0.00	1	48.20	48.35	-1	2,052	-0.05%
2018/08/07	11	49.07	1	48.65	48.60	10	2,175	0.46%
2018/08/06	0	0.00	1	48.15	48.20	-1	2,143	-0.05%
2018/08/03	0	0.00	1	48.50	47.85	-1	2,223	-0.04%
2018/07/30	0	0.00	5	47.48	47.70	-5	2,108	-0.24%
2018/07/27	1	46.90	0	0.00	47.00	1	2,054	0.05%
2018/07/25	1	46.80	3	47.25	46.75	-2	2,039	-0.10%
2018/07/18	2	45.83	0	0.00	45.95	2	2,041	0.10%
2018/07/17	1	45.80	0	0.00	45.95	1	2,042	0.05%
2018/07/16	1	46.30	0	0.00	46.60	1	2,043	0.05%
2018/07/13	0	0.00	1	46.60	46.70	-1	2,052	-0.05%
2018/07/12	0	0.00	1	46.40	46.40	-1	2,068	-0.05%
2018/07/10	5	45.95	0	0.00	45.85	5	2,087	0.24%
2018/07/05	1	45.50	0	0.00	45.60	1	2,134	0.05%
2018/07/03	1	45.85	0	0.00	45.95	1	2,209	0.05%
2018/06/28	0	0.00	10	45.50	46.00	-10	2,509	-0.40%
2018/06/27	0	0.00	1	45.65	45.70	-1	2,517	-0.04%
2018/06/26	1	45.25	1	45.45	45.60	0	2,520	0.00%
2018/06/25	1	45.60	0	0.00	45.90	1	2,498	0.04%
2018/06/22	30	45.40	0	0.00	45.90	30	2,501	1.20%
2018/06/19	1	46.15	0	0.00	46.25	1	2,518	0.04%
2018/06/14	1	47.00	0	0.00	47.00	1	2,523	0.04%
2018/06/13	1	46.90	0	0.00	47.15	1	2,557	0.04%
2018/06/12	1	46.90	1	47.00	47.00	0	2,588	0.00%
2018/06/11	1	47.00	0	0.00	47.00	1	2,591	0.04%
2018/06/06	3	47.02	0	0.00	46.95	3	2,646	0.11%
2018/06/05	1	47.25	1	47.25	47.40	0	2,629	0.00%
2018/06/04	1	47.30	0	0.00	47.40	1	2,622	0.04%
2018/06/01	1	47.55	0	0.00	47.45	1	2,614	0.04%
2018/05/31	2	47.75	3	47.68	48.15	-1	2,602	-0.04%
2018/05/30	1	46.55	0	0.00	47.15	1	2,566	0.04%
2018/05/29	2	46.85	0	0.00	46.85	2	2,569	0.08%
2018/05/28	0	0.00	5	47.00	46.85	-5	2,597	-0.19%
2018/05/25	2	46.85	0	0.00	46.70	2	2,645	0.08%
2018/05/24	0	0.00	4	47.18	47.00	-4	2,696	-0.15%
2018/05/23	1	46.95	0	0.00	47.20	1	2,759	0.04%
2018/05/22	1	46.65	1	47.10	46.90	0	2,774	0.00%
2018/05/18	2	46.95	0	0.00	47.00	2	2,795	0.07%
2018/05/17	5	46.30	0	0.00	47.10	5	2,778	0.18%
2018/05/16	0	0.00	3	46.05	46.00	-3	2,682	-0.11%
2018/05/15	3	45.22	1	45.20	45.30	2	2,661	0.08%
2018/05/14	1	44.65	0	0.00	44.65	1	2,733	0.04%
2018/05/11	0	0.00	2	43.80	44.20	-2	2,732	-0.07%
2018/05/02	0	0.00	1	43.15	42.85	-1	2,873	-0.03%
2018/04/30	0	0.00	1	42.50	42.60	-1	2,913	-0.03%
2018/04/27	0	0.00	2	42.43	42.20	-2	2,953	-0.07%
2018/04/26	0.5	42.10	1	42.30	42.00	-0.5	3,010	-0.02%
2018/04/25	12	42.27	1	42.00	42.25	11	3,173	0.35%
2018/04/24	9	42.55	0	0.00	42.45	9	3,245	0.28%
2018/04/23	10	42.98	0	0.00	43.20	10	3,286	0.30%
2018/04/17	1	43.20	0	0.00	43.60	1	3,750	0.03%
2018/04/16	2	43.78	0	0.00	44.10	2	4,081	0.05%
2018/04/13	0	0.00	1	44.75	44.45	-1	4,213	-0.02%
2018/04/12	0	0.00	1	44.45	44.40	-1	4,521	-0.02%
2018/04/11	2	44.38	1	44.55	44.40	1	4,643	0.02%
2018/04/10	1	43.55	0	0.00	43.70	1	4,737	0.02%
2018/04/09	1	43.50	0	0.00	43.40	1	4,896	0.02%
2018/04/03	2	43.10	0	0.00	43.00	2	5,123	0.04%
2018/04/02	1	46.15	6	46.17	45.65	-5	5,005	-0.10%
2018/03/31	4	46.75	0	0.00	46.70	4	4,963	0.08%
2018/03/30	0	0.00	2	48.45	48.30	-2	4,888	-0.04%
2018/03/27	1	48.10	5	48.09	48.00	-4	4,975	-0.08%
2018/03/26	0	0.00	4	47.79	47.80	-4	5,002	-0.08%
2018/03/23	2	46.70	0	0.00	47.30	2	5,017	0.04%
2018/03/22	0	0.00	3	48.25	47.75	-3	5,075	-0.06%
2018/03/21	1	47.70	0	0.00	47.90	1	5,077	0.02%
2018/03/19	2	48.53	0	0.00	48.70	2	5,084	0.04%
2018/03/16	3	48.93	0	0.00	48.90	3	5,060	0.06%
2018/03/14	1	49.10	0	0.00	49.50	1	5,095	0.02%
2018/03/13	2	49.43	5	49.55	49.80	-3	5,113	-0.06%
2018/03/12	5	49.85	3	49.85	49.90	2	5,113	0.04%
2018/03/09	0	0.00	2	49.38	49.65	-2	5,154	-0.04%
2018/03/07	1	48.65	0	0.00	49.00	1	5,191	0.02%
2018/03/06	0	0.00	1	49.15	49.20	-1	5,236	-0.02%
2018/03/05	0	0.00	1	49.10	49.00	-1	5,287	-0.02%
2018/03/02	2	48.70	1	48.55	49.00	1	5,333	0.02%
2018/03/01	2	49.28	0	0.00	49.50	2	5,431	0.04%
2018/02/27	2	49.50	0	0.00	50.00	2	5,477	0.04%
2018/02/23	4	49.59	3	49.50	49.90	1	5,452	0.02%
2018/02/21	2	48.00	3	47.67	48.05	-1	5,595	-0.02%
2018/02/12	1	46.20	1	46.35	46.20	0	5,700	0.00%
2018/02/09	1	44.70	0	0.00	45.80	1	6,226	0.02%
2018/02/05	1	47.35	1	47.00	47.70	0	6,899	0.00%
2018/02/02	1	48.05	1	48.00	48.35	0	6,893	0.00%
2018/02/01	1	48.30	0	0.00	48.35	1	6,972	0.01%
2018/01/31	0	0.00	3	49.00	49.15	-3	6,969	-0.04%
2018/01/30	1	49.00	0	0.00	49.15	1	6,975	0.01%
2018/01/29	1	48.95	1	49.10	49.25	0	7,000	0.00%
2018/01/26	1	49.05	0	0.00	49.25	1	7,162	0.01%
2018/01/19	8	48.94	11	48.76	48.80	-3	7,448	-0.04%
2018/01/18	0	0.00	20.1	50.00	49.80	-20.1	7,338	-0.27%
2018/01/17	2	50.70	1	50.90	51.30	1	7,320	0.01%
2018/01/16	1	51.90	32	51.36	51.20	-31	7,271	-0.43%
2018/01/15	1	52.00	2	52.10	52.10	-1	7,246	-0.01%
2018/01/12	13	51.23	3	51.27	51.00	10	7,130	0.14%
2018/01/11	5	50.40	1	49.50	50.60	4	7,076	0.06%
2018/01/10	49	51.03	40	51.11	51.00	9	6,986	0.13%
2018/01/09	30	49.42	16	49.77	49.80	14	6,664	0.21%
2018/01/08	15	49.63	1	49.10	49.35	14	6,553	0.21%
2018/01/05	0	0.00	1	47.50	47.80	-1	6,289	-0.02%
2018/01/04	2	46.95	3	47.32	46.95	-1	6,194	-0.02%
2018/01/03	0	0.00	1	48.00	46.70	-1	6,255	-0.02%
2018/01/02	22	45.65	9	46.30	47.00	13	6,158	0.21%