國際中橡 (2104)-永豐金-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
17.40
漲跌
▲0.15
漲幅
+0.87%
成交量
775張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

國際中橡 (2104)籌碼相關－永豐金-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

永豐金-南投券商分點個股進出
永豐金-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
2024/06/17	2	17.35	0	17.25	17.40	2	1,322	0.15%
2024/06/14	2	17.25	0	17.25	17.25	2	1,334	0.15%
2024/06/13	2	17.20	0	0.00	17.20	2	1,387	0.14%
2024/06/04	1	17.55	0	0.00	17.55	1	1,473	0.07%
2024/06/03	2	18.00	0	0.00	17.80	2	1,517	0.13%
2024/05/31	0	0.00	1	18.00	18.00	-1	1,570	-0.06%
2024/05/30	1	17.50	0	0.00	17.45	1	1,560	0.06%
2024/05/28	0	0.00	1	17.85	17.85	-1	1,594	-0.06%
2024/05/24	1	17.50	0	0.00	17.40	1	1,615	0.06%
2024/05/16	0	0.00	0	18.00	18.05	0	1,592	0.00%
2024/05/10	0	0.00	20	17.65	17.85	-20	1,563	-1.28%
2024/04/29	0	0.00	1	17.90	18.00	-1	1,545	-0.06%
2024/04/25	0.5	17.75	0	0.00	17.80	0.5	1,532	0.03%
2024/04/22	0	0.00	5.2	17.42	17.60	-5.2	1,586	-0.33%
2024/04/19	5.1	17.21	0	0.00	17.15	5.1	1,571	0.32%
2024/04/18	0	0.00	7	17.36	17.50	-7	1,558	-0.45%
2024/04/17	5	17.08	0	0.00	17.15	5	1,552	0.32%
2024/04/16	3	17.13	0	0.00	17.05	3	1,549	0.19%
2024/04/15	0.3	17.55	0	0.00	17.40	0.3	1,543	0.02%
2024/04/11	1	17.35	0	0.00	17.30	1	1,512	0.07%
2024/04/09	30	17.45	0	0.00	17.50	30	1,503	2.00%
2024/04/08	1	17.05	0	0.00	17.15	1	1,478	0.07%
2024/03/29	2	17.18	0	0.00	17.25	2	1,466	0.14%
2024/03/26	1	17.10	2	17.25	17.10	-1	1,451	-0.07%
2024/03/21	0	0.00	10	16.95	17.00	-10	1,450	-0.69%
2024/03/20	1.2	16.95	0	0.00	16.85	1.2	1,439	0.08%
2024/03/19	10	17.18	0	0.00	17.10	10	1,407	0.71%
2024/03/18	0.1	17.15	0	0.00	17.15	0.1	1,395	0.01%
2024/03/15	3	17.37	0	0.00	17.35	3	1,353	0.22%
2024/03/12	0	17.65	5	17.60	17.60	-5	1,305	-0.38%
2024/03/11	0	17.58	22	17.60	17.60	-22	1,264	-1.74%
2024/03/07	1.2	17.51	1	17.80	17.75	0.2	1,234	0.02%
2024/03/06	1.3	17.65	10	17.70	17.60	-8.7	1,194	-0.73%
2024/03/04	2	17.95	0	0.00	17.95	2	1,125	0.18%
2024/02/29	3	18.13	0	0.00	18.20	3	1,096	0.27%
2024/02/27	1	18.20	0	0.00	18.20	1	1,080	0.09%
2024/02/26	0.1	18.30	0	0.00	18.25	0.1	1,069	0.01%
2024/02/22	1	18.30	0	0.00	18.30	1	1,065	0.09%
2024/02/21	4	18.44	0	0.00	18.40	4	1,054	0.38%
2024/01/25	0	0.00	1	18.25	18.25	-1	975	-0.10%
2024/01/24	0	0.00	1	18.50	18.35	-1	988	-0.10%
2024/01/22	1	18.15	0	0.00	18.20	1	970	0.10%
2023/12/27	0	0.00	2	19.50	19.45	-2	1,020	-0.20%
2023/12/25	1	19.30	0	0.00	19.30	1	1,036	0.10%
2023/12/21	0	0.00	1	19.60	19.45	-1	1,033	-0.10%
2023/12/19	1	19.35	0	0.00	19.35	1	1,066	0.09%
2023/12/14	0	0.00	45	19.45	19.50	-45	1,109	-4.06%
2023/12/13	1	19.40	0	0.00	19.40	1	1,100	0.09%
2023/12/12	0	19.60	0	0.00	19.45	0	1,108	0.00%
2023/12/11	1	19.65	0	0.00	19.70	1	1,098	0.09%
2023/11/28	0	0.00	5	19.95	19.95	-5	1,122	-0.45%
2023/11/27	0	0.00	30	19.95	19.85	-30	1,147	-2.61%
2023/11/21	0	0.00	1	19.95	19.90	-1	1,157	-0.09%
2023/11/16	30	19.80	0	0.00	19.80	30	1,158	2.59%
2023/11/09	0	0.00	5	19.50	19.35	-5	1,241	-0.40%
2023/11/07	0	0.00	4	19.50	19.45	-4	1,312	-0.30%
2023/11/02	0	0.00	1	19.35	19.35	-1	1,405	-0.07%
2023/11/01	1	19.00	0	0.00	19.15	1	1,451	0.07%
2023/10/31	0	0.00	0	19.30	19.10	0	1,496	0.00%
2023/10/30	1	19.35	0	0.00	19.40	1	1,645	0.06%
2023/10/27	0	0.00	1	19.50	19.45	-1	1,672	-0.06%
2023/10/23	0	0.00	2	19.35	19.30	-2	1,923	-0.10%
2023/10/20	0	0.00	3	19.20	19.25	-3	1,929	-0.16%
2023/10/19	0	19.45	0	0.00	19.25	0	1,919	0.00%
2023/10/18	0	0.00	1	19.55	19.35	-1	1,929	-0.05%
2023/10/17	7	19.70	26	19.61	19.60	-19	1,936	-0.98%
2023/10/16	1	20.00	0	0.00	19.85	1	1,952	0.05%
2023/10/12	0	0.00	1	19.95	20.05	-1	1,984	-0.05%
2023/10/06	0	0.00	15	19.75	19.75	-15	2,026	-0.74%
2023/10/04	1	19.65	0	0.00	19.75	1	2,061	0.05%
2023/10/03	1	19.95	28	20.00	19.90	-27	2,061	-1.31%
2023/10/02	1	20.05	107	20.15	20.05	-106	2,061	-5.14%	大賣/鉅額交易
2023/09/27	5	20.15	1	20.20	20.25	4	2,146	0.19%
2023/09/26	0	0.00	20	20.26	20.15	-20	2,166	-0.92%
2023/09/25	0	0.00	1	20.30	20.35	-1	2,211	-0.05%
2023/09/21	164	20.23	0	0.00	20.15	164	2,308	7.10%	大買/鉅額交易
2023/09/20	31	20.44	1	20.55	20.35	30	2,417	1.24%
2023/09/19	0	0.00	1	20.30	20.50	-1	2,477	-0.04%
2023/09/15	1	20.05	0	0.00	20.05	1	2,622	0.04%
2023/09/13	0	0.00	1	20.30	20.25	-1	3,638	-0.03%
2023/09/12	0	0.00	10	19.90	20.00	-10	3,890	-0.26%
2023/09/07	1	20.05	0	0.00	20.00	1	3,978	0.03%
2023/09/05	1	20.25	0	0.00	20.25	1	4,021	0.02%
2023/09/04	0	0.00	1	20.55	20.50	-1	4,035	-0.02%
2023/08/31	0	0.00	1	20.35	20.15	-1	4,060	-0.02%
2023/08/29	0	0.00	1	19.95	19.90	-1	4,098	-0.02%
2023/08/22	0	0.00	1	19.75	19.75	-1	4,239	-0.02%
2023/08/16	1	19.60	0	0.00	19.45	1	4,339	0.02%
2023/08/15	0	0.00	1	19.85	19.60	-1	4,329	-0.02%
2023/08/14	4	19.85	0	0.00	19.60	4	4,307	0.09%
2023/08/11	1	20.15	0	0.00	20.10	1	4,272	0.02%
2023/08/10	4	20.33	1	20.15	20.20	3	4,277	0.07%
2023/08/09	1	20.75	0	0.00	20.70	1	4,239	0.02%
2023/08/08	1	20.95	80	20.95	20.90	-79	4,260	-1.85%
2023/08/07	3	21.10	8	21.14	21.15	-5	4,307	-0.12%
2023/08/04	2.2	21.30	0	0.00	21.30	2.2	4,278	0.05%
2023/08/02	80	21.53	10	21.36	21.40	70	4,266	1.64%
2023/08/01	6	20.85	1	21.05	20.95	5	4,211	0.12%
2023/07/31	2	20.98	3	20.95	20.80	-1	4,215	-0.02%
2023/07/28	2	20.60	5	21.04	20.65	-3	4,152	-0.07%
2023/07/27	0	0.00	1	20.30	20.35	-1	4,038	-0.02%
2023/07/26	0	0.00	1	20.15	20.00	-1	4,051	-0.02%
2023/07/24	2	19.88	0	0.00	19.90	2	4,040	0.05%
2023/07/21	1	20.05	0	0.00	20.10	1	4,032	0.02%
2023/07/17	1	20.20	2	20.35	20.35	-1	4,028	-0.02%
2023/07/13	2	20.30	0	0.00	20.25	2	4,034	0.05%
2023/07/11	1	20.50	0	0.00	20.60	1	4,025	0.02%
2023/07/10	2	20.60	0	0.00	20.60	2	4,048	0.05%
2023/07/06	8	20.81	1	20.95	20.75	7	4,060	0.17%
2023/07/05	0	0.00	2	21.30	21.10	-2	4,007	-0.05%
2023/07/04	0	0.00	6	21.30	21.30	-6	3,975	-0.15%
2023/07/03	9	21.72	4	21.74	21.45	5	3,973	0.13%
2023/06/30	1	21.55	10	21.40	21.50	-9	3,943	-0.23%
2023/06/29	1	21.25	0	0.00	21.30	1	3,953	0.03%
2023/06/28	2	21.78	2	22.03	21.60	0	3,889	0.00%
2023/06/27	15	21.69	1	21.60	21.70	14	3,773	0.37%
2023/06/26	2	22.23	0	0.00	22.10	2	3,712	0.05%
2023/06/21	1	21.90	1	21.75	21.90	0	3,667	0.00%
2023/06/20	2	22.43	0	0.00	21.85	2	3,601	0.06%
2023/06/19	40	23.28	22	23.50	22.95	18	3,350	0.54%
2023/06/16	3	21.53	5	21.58	22.40	-2	2,625	-0.08%
2023/05/30	0	0.00	1	20.30	20.30	-1	2,344	-0.04%
2023/05/26	1	20.10	0	0.00	20.15	1	2,317	0.04%
2023/05/25	0	0.00	5	20.40	20.40	-5	2,287	-0.22%
2023/05/23	6	20.50	0	0.00	20.55	6	2,262	0.27%
2023/05/22	0	0.00	17	20.49	20.50	-17	2,255	-0.75%
2023/05/18	5	20.00	28	20.00	20.05	-23	2,158	-1.07%
2023/05/17	0	0.00	2	20.10	20.05	-2	2,146	-0.09%
2023/05/12	2	20.08	358	19.89	19.75	-356	2,096	-16.98%	大賣/鉅額交易
2023/05/11	2	20.08	358	19.89	19.80	-356	2,065	-17.23%	大賣/鉅額交易
2023/05/09	1	20.45	0.1	20.40	20.35	0.9	2,005	0.05%
2023/05/08	0	0.00	20	20.70	20.70	-20	1,966	-1.02%
2023/05/03	0	0.00	3	20.25	20.35	-3	1,912	-0.16%
2023/04/28	0	0.00	8	19.95	20.00	-8	1,877	-0.43%
2023/04/27	0	0.00	80	19.95	20.05	-80	1,871	-4.27%
2023/04/25	1	20.05	0	0.00	19.80	1	1,866	0.05%
2023/04/20	1	19.85	0	0.00	19.85	1	1,800	0.06%
2023/04/19	16	20.05	0	0.00	19.95	16	1,793	0.89%
2023/04/13	0	0.00	2	20.15	20.00	-2	1,712	-0.12%
2023/04/06	1	19.60	0	0.00	19.75	1	1,595	0.06%
2023/03/30	3	19.85	2	19.75	19.80	1	1,561	0.06%
2023/03/28	1	20.05	0	0.00	20.10	1	1,500	0.07%
2023/03/24	0	0.00	1	20.35	20.35	-1	1,531	-0.07%
2023/03/21	0	0.00	1	19.90	19.95	-1	1,554	-0.06%
2023/03/20	1	19.70	5	19.75	19.80	-4	1,534	-0.26%
2023/03/16	1	19.45	0	0.00	19.60	1	1,527	0.07%
2023/03/14	0	20.00	0	0.00	19.90	0	1,530	0.00%
2023/03/13	0	19.90	0	0.00	20.00	0	1,545	0.00%
2023/03/10	3	20.22	0	20.10	20.05	3	1,535	0.19%
2023/03/09	4	20.55	0	0.00	20.55	4	1,517	0.26%
2023/03/03	0	20.75	1	20.65	20.75	-1	1,546	-0.06%
2023/03/02	1	20.40	0	0.00	20.40	1	1,583	0.06%
2023/03/01	1	20.65	0	0.00	20.60	1	1,573	0.06%
2023/02/24	3.1	20.98	0	0.00	20.80	3.1	1,575	0.19%
2023/02/23	8	21.05	1	21.10	21.00	7	1,566	0.45%
2023/02/20	0	0.00	1	20.75	20.95	-1	1,676	-0.06%
2023/02/17	0	0.00	1	20.45	20.60	-1	1,669	-0.06%
2023/02/15	1	20.20	0	0.00	20.20	1	1,735	0.06%
2023/02/02	0	0.00	2	20.53	20.50	-2	1,672	-0.12%
2023/02/01	1	20.30	18	20.16	20.20	-17	1,634	-1.04%
2023/01/12	0	19.90	0	0.00	19.80	0	1,577	0.00%
2023/01/09	0	0.00	1	19.95	19.90	-1	1,589	-0.06%
2023/01/05	15	19.75	0	0.00	19.60	15	1,606	0.93%
2022/12/26	0	0.00	1	19.60	19.55	-1	1,619	-0.06%
2022/12/23	1	19.40	0	0.00	19.60	1	1,650	0.06%
2022/12/19	0	19.55	0	0.00	19.45	0	1,677	0.00%
2022/12/16	2	19.53	0	0.00	19.45	2	1,682	0.12%
2022/12/15	1	19.95	0	0.00	19.95	1	1,637	0.06%
2022/12/14	1	20.00	0	0.00	20.05	1	1,645	0.06%
2022/12/13	2	20.18	0	0.00	20.05	2	1,679	0.12%
2022/12/12	4	20.65	0	0.00	20.70	4	1,642	0.24%
2022/12/09	0	0.00	2	20.75	20.75	-2	1,658	-0.12%
2022/12/08	1	20.35	0	0.00	20.35	1	1,689	0.06%
2022/12/07	1	20.60	0	0.00	20.55	1	1,694	0.06%
2022/12/06	1	20.85	0	0.00	20.70	1	1,671	0.06%
2022/12/01	0	0.00	1	21.25	21.00	-1	1,604	-0.06%
2022/11/30	1	20.95	1	21.00	20.90	0	1,582	0.00%
2022/11/29	0	0.00	1	20.80	20.80	-1	1,539	-0.06%
2022/11/25	2	20.55	0	0.00	20.50	2	1,511	0.13%
2022/11/24	0	0.00	1	21.00	20.90	-1	1,495	-0.07%
2022/11/21	1	20.55	0	0.00	20.55	1	1,429	0.07%
2022/11/18	0	0.00	1	20.65	20.75	-1	1,419	-0.07%
2022/11/17	0	0.00	16	20.84	20.90	-16	1,406	-1.14%
2022/11/16	1	20.40	5	20.25	20.25	-4	1,301	-0.31%
2022/11/15	20	20.38	1	20.40	20.40	19	1,288	1.47%
2022/11/14	0	0.00	24	20.56	20.60	-24	1,282	-1.87%
2022/11/10	23	19.94	0	0.00	20.05	23	1,280	1.80%
2022/10/24	5	18.75	0	0.00	18.60	5	1,464	0.34%
2022/10/17	0.1	18.90	1	18.85	18.95	-0.9	1,438	-0.06%
2022/10/06	0	0.00	2	19.60	19.65	-2	1,428	-0.14%
2022/10/05	1	19.65	0	0.00	19.65	1	1,434	0.07%
2022/10/03	1	19.40	0	0.00	19.40	1	1,433	0.07%
2022/09/30	0	19.65	0	0.00	19.40	0	1,433	0.00%
2022/09/28	1	19.75	3	19.55	19.55	-2	1,418	-0.14%
2022/09/27	0	0.00	2	20.25	20.30	-2	1,410	-0.14%
2022/09/26	2	20.43	0	0.00	20.10	2	1,419	0.14%
2022/09/22	1	21.30	0	0.00	21.20	1	1,430	0.07%
2022/09/16	5	21.55	1	21.65	21.50	4	1,355	0.30%
2022/09/15	0	0.00	7	21.48	21.45	-7	1,340	-0.52%
2022/09/14	6	20.88	1	20.75	21.00	5	1,314	0.38%
2022/09/13	0	20.80	0	0.00	20.80	0	1,309	0.00%
2022/09/12	0	0.00	2	20.65	20.70	-2	1,354	-0.15%
2022/09/08	0	0.00	1	20.40	20.45	-1	1,383	-0.07%
2022/09/06	1	20.10	0	0.00	20.15	1	1,478	0.07%
2022/09/05	1	20.35	0	0.00	20.30	1	1,528	0.07%
2022/09/01	1	20.55	0	0.00	20.60	1	1,619	0.06%
2022/08/31	0	0.00	1	20.80	20.85	-1	1,637	-0.06%
2022/08/29	11	20.73	5	20.65	20.55	6	1,639	0.37%
2022/08/26	1	21.00	0	0.00	21.00	1	1,634	0.06%
2022/08/24	0	0.00	2	21.00	20.90	-2	1,654	-0.12%
2022/08/22	2	20.68	0	0.00	20.75	2	1,666	0.12%
2022/08/18	1	20.90	8	20.90	20.80	-7	1,673	-0.42%
2022/08/17	0	0.00	5	20.90	21.05	-5	1,686	-0.30%
2022/08/16	0	0.00	1	20.55	20.50	-1	1,655	-0.06%
2022/08/15	5	20.39	0	0.00	20.40	5	1,657	0.30%
2022/08/11	3	20.15	0	0.00	20.35	3	1,641	0.18%
2022/08/05	0	0.00	1	20.05	20.05	-1	1,850	-0.05%
2022/08/04	0	0.00	2	19.95	19.95	-2	1,937	-0.10%
2022/08/03	1	20.15	0	0.00	20.00	1	1,983	0.05%
2022/08/02	0	0.00	10	20.30	20.35	-10	1,979	-0.51%
2022/08/01	0	0.00	1	20.55	20.65	-1	2,001	-0.05%
2022/07/29	0	0.00	1	20.15	20.40	-1	2,011	-0.05%
2022/07/27	2	19.95	1	20.05	20.15	1	2,016	0.05%
2022/07/26	1	19.85	0	0.00	20.00	1	2,020	0.05%
2022/07/25	0	0.00	3	19.95	20.00	-3	2,032	-0.15%
2022/07/22	1	20.00	9	19.90	19.95	-8	2,047	-0.39%
2022/07/21	15	20.00	8	19.95	20.00	7	2,090	0.33%
2022/07/20	9	19.96	6	19.89	19.85	3	2,098	0.14%
2022/07/19	4	20.05	0	0.00	20.00	4	2,115	0.19%
2022/07/18	2	19.65	45	19.71	19.75	-43	2,127	-2.02%
2022/07/15	53	19.67	0	0.00	19.60	53	2,153	2.46%
2022/07/12	0	0.00	10	19.20	19.20	-10	2,230	-0.45%
2022/07/08	0	0.00	9	19.76	19.80	-9	2,395	-0.38%
2022/07/07	4	19.63	2	19.60	19.75	2	2,718	0.07%
2022/07/06	6	19.66	0	0.00	19.25	6	2,725	0.22%
2022/07/05	2	19.85	0	0.00	19.85	2	2,761	0.07%
2022/07/01	2	19.05	1	19.20	19.05	1	2,819	0.04%
2022/06/28	1	19.80	1	19.80	19.90	0	2,822	0.00%
2022/06/24	0	0.00	1	19.95	19.85	-1	2,838	-0.04%
2022/06/22	1	19.70	0	0.00	19.50	1	2,890	0.03%
2022/06/20	2	19.73	0	0.00	19.30	2	2,944	0.07%
2022/06/16	0	0.00	3	20.50	20.05	-3	2,933	-0.10%
2022/06/15	17	20.32	4	20.33	20.30	13	3,023	0.43%
2022/06/14	1	20.15	6	20.11	20.25	-5	3,042	-0.16%
2022/06/13	5	20.67	10	20.57	20.55	-5	3,032	-0.16%
2022/06/10	1	21.20	8	21.15	21.15	-7	3,022	-0.23%
2022/06/09	0	0.00	13	21.45	21.35	-13	3,057	-0.43%
2022/06/08	0	0.00	114	21.38	21.40	-114	3,066	-3.72%	大賣/鉅額交易
2022/06/07	4	21.30	34	21.37	21.30	-30	3,112	-0.96%
2022/06/06	0	0.00	36	21.28	21.30	-36	3,153	-1.14%
2022/06/02	94	21.22	0	0.00	21.20	94	3,199	2.94%
2022/06/01	50	21.35	0.1	21.45	21.30	49.9	3,256	1.53%
2022/05/31	31	21.26	0	0.00	21.35	31	3,286	0.94%
2022/05/30	40	21.35	1	21.30	21.30	39	3,314	1.18%
2022/05/24	1.1	20.87	0	0.00	20.80	1.1	3,535	0.03%
2022/05/19	1	20.95	0	0.00	21.05	1	3,539	0.03%
2022/05/17	0	0.00	1	21.20	21.20	-1	3,552	-0.03%
2022/05/16	1	20.75	0	0.00	20.75	1	3,535	0.03%
2022/05/12	2	21.20	0	0.00	20.55	2	3,380	0.06%
2022/05/11	4	21.98	0	0.00	21.70	4	3,285	0.12%
2022/05/09	1	22.85	0	0.00	22.40	1	3,239	0.03%
2022/05/06	1	23.00	0	0.00	23.00	1	3,216	0.03%
2022/05/05	0	0.00	1	23.40	23.30	-1	3,222	-0.03%
2022/05/03	1	23.10	0	0.00	23.20	1	3,234	0.03%
2022/04/28	0	0.00	1	23.20	23.30	-1	3,261	-0.03%
2022/04/27	1	22.86	0	0.00	22.95	1	3,256	0.03%
2022/04/25	1	23.25	0	0.00	23.15	1	3,228	0.03%
2022/04/20	6	23.35	2	23.58	23.60	4	3,225	0.12%
2022/04/19	33	23.47	0	0.00	23.35	33	3,225	1.02%
2022/04/18	13	23.15	7	23.10	23.10	6	3,337	0.18%
2022/04/15	8.2	23.51	6	23.40	23.35	2.2	3,323	0.07%
2022/04/14	12	23.99	0	0.00	23.90	12	3,280	0.37%
2022/04/13	177	24.24	0	0.00	24.10	177	3,230	5.48%	大買/鉅額交易
2022/04/11	2	26.40	0	0.00	26.00	2	2,961	0.07%
2022/04/08	1	26.60	0	0.00	26.60	1	2,974	0.03%
2022/04/07	3	27.12	1	27.05	26.85	2	2,972	0.07%
2022/03/28	1	27.60	0	0.00	27.70	1	3,292	0.03%
2022/03/25	1	27.95	3	27.95	27.85	-2	3,405	-0.06%
2022/03/21	1	28.05	2	28.05	27.90	-1	3,517	-0.03%
2022/03/18	18	28.09	3	28.30	27.85	15	3,532	0.42%
2022/03/17	0	0.00	2.3	27.59	27.70	-2.3	3,494	-0.06%
2022/03/16	0	0.00	20	27.13	27.05	-20	3,448	-0.58%
2022/03/15	1	27.15	12	27.35	27.15	-11	3,431	-0.32%
2022/03/14	4	27.55	6	27.49	27.65	-2	3,421	-0.06%
2022/03/11	1	27.15	3	27.13	27.15	-2	3,384	-0.06%
2022/03/10	2	27.20	1	27.45	27.15	1	3,385	0.03%
2022/03/09	0	0.00	2	26.78	27.00	-2	3,369	-0.06%
2022/03/08	1	26.15	1	26.60	26.30	0	3,351	0.00%
2022/03/07	4	26.50	1	26.40	26.45	3	3,332	0.09%
2022/03/04	4	27.04	0	0.00	27.00	4	3,322	0.12%
2022/03/02	0	0.00	0.1	26.80	26.80	-0.1	3,330	0.00%
2022/03/01	5	26.95	11	26.52	27.10	-6	3,312	-0.18%
2022/02/25	0	0.00	2	25.43	25.50	-2	3,145	-0.06%
2022/02/24	1	25.15	0	0.00	25.25	1	3,158	0.03%
2022/02/22	2	25.73	1	25.70	25.60	1	3,233	0.03%
2022/02/21	0	0.00	1	26.25	26.15	-1	3,285	-0.03%
2022/02/17	0	0.00	1	25.90	25.80	-1	3,636	-0.03%
2022/02/07	0	0.00	1	25.05	25.20	-1	4,488	-0.02%
2022/01/25	2	24.60	0	0.00	24.50	2	4,553	0.04%
2022/01/24	0	0.00	2	24.70	24.90	-2	4,576	-0.04%
2022/01/21	1	25.45	0	0.00	25.05	1	4,585	0.02%
2022/01/19	1	25.75	0	0.00	25.65	1	4,825	0.02%
2022/01/18	0	0.00	1	26.10	26.05	-1	4,974	-0.02%
2022/01/17	0	0.00	2	25.65	25.70	-2	4,967	-0.04%
2022/01/14	4	25.71	0	0.00	25.65	4	4,956	0.08%
2022/01/13	2	26.25	0	0.00	26.25	2	4,913	0.04%
2022/01/11	14	26.29	0	0.00	26.10	14	4,887	0.29%
2022/01/07	1	27.50	1	27.60	27.40	0	4,739	0.00%
2022/01/04	1	27.45	0	0.00	27.45	1	4,670	0.02%
2021/12/29	4	28.14	6	28.27	28.25	-2	4,561	-0.04%
2021/12/28	0	0.00	10	27.65	27.60	-10	4,427	-0.23%
2021/12/24	10	27.60	0	0.00	27.50	10	4,348	0.23%
2021/12/23	0	0.00	10	27.49	27.55	-10	4,297	-0.23%
2021/12/22	5	27.22	0.3	27.20	27.20	4.7	4,240	0.11%
2021/12/21	13	27.24	1	27.30	27.25	12	4,222	0.28%
2021/12/20	0	0.00	4	27.37	27.60	-4	4,084	-0.10%
2021/12/17	1	26.85	1	27.10	26.85	0	3,884	0.00%
2021/12/16	0	0.00	7	26.92	26.90	-7	3,852	-0.18%
2021/12/14	2	26.85	0	0.00	26.65	2	3,844	0.05%
2021/12/13	11	27.19	1	27.45	27.15	10	3,803	0.26%
2021/12/09	1	26.25	0	0.00	26.25	1	3,716	0.03%
2021/12/07	0	0.00	1	26.20	26.15	-1	3,654	-0.03%
2021/12/06	10	25.75	0	0.00	25.85	10	3,641	0.27%
2021/11/30	1	26.05	0	0.00	25.60	1	3,594	0.03%
2021/11/29	2	25.65	2	25.65	25.70	0	3,555	0.00%
2021/11/26	1	26.25	0	0.00	26.30	1	3,520	0.03%
2021/11/25	1	26.80	2	26.73	26.70	-1	3,501	-0.03%
2021/11/24	0	0.00	10	26.70	26.75	-10	3,507	-0.29%
2021/11/23	1	26.65	1	26.80	26.80	0	3,505	0.00%
2021/11/19	10	26.50	21	26.75	26.60	-11	3,453	-0.32%
2021/11/18	6	26.29	27	26.41	26.35	-21	3,426	-0.61%
2021/11/17	15	26.55	5	26.42	26.45	10	3,379	0.30%
2021/11/16	92	26.75	304	27.29	26.80	-212	3,302	-6.42%	大賣/鉅額交易
2021/11/15	80	29.27	79	28.53	28.45	1	3,102	0.03%
2021/11/12	0	0.00	1	27.00	27.00	-1	2,383	-0.04%
2021/11/10	0	0.00	29	24.55	24.55	-29	2,470	-1.17%
2021/11/09	96	24.61	9	24.63	24.65	87	2,650	3.28%
2021/11/08	12	24.50	5	24.79	24.90	7	2,628	0.27%
2021/11/05	13	24.44	0	0.00	24.40	13	2,645	0.49%
2021/11/04	38	24.53	0	0.00	24.45	38	2,660	1.43%
2021/11/03	108	24.25	0	0.00	24.55	108	2,653	4.07%	大買/鉅額交易
2021/11/02	29	24.18	15	24.71	24.10	14	2,644	0.53%
2021/11/01	52	24.12	8	24.15	24.15	44	2,584	1.70%
2021/10/29	2	24.05	2	23.95	24.00	0	2,579	0.00%
2021/10/27	1	24.35	0	0.00	24.40	1	2,544	0.04%
2021/10/26	3	24.75	6	25.25	24.55	-3	2,506	-0.12%
2021/10/25	1	24.85	3	25.02	25.00	-2	2,326	-0.09%
2021/10/18	0	0.00	1	23.10	23.10	-1	2,456	-0.04%
2021/10/15	0	0.00	1	22.85	22.80	-1	2,484	-0.04%
2021/10/13	1	22.45	0	0.00	22.55	1	2,536	0.04%
2021/10/07	0	0.00	1	22.85	23.05	-1	2,635	-0.04%
2021/10/06	1	22.50	0	0.00	22.50	1	2,671	0.04%
2021/10/04	2	22.70	0	0.00	22.55	2	2,724	0.07%
2021/09/24	1	23.40	0	0.00	23.30	1	3,253	0.03%
2021/09/13	0	0.00	5	23.95	23.75	-5	3,901	-0.13%
2021/09/07	0	0.00	1	23.50	23.60	-1	4,051	-0.02%
2021/09/06	1	23.20	0	0.00	23.25	1	4,053	0.02%
2021/09/03	0	0.00	4	23.50	23.50	-4	4,054	-0.10%
2021/09/02	1	23.20	0	0.00	23.00	1	4,044	0.02%
2021/08/26	10	22.83	1	22.80	22.80	9	4,216	0.21%
2021/08/25	0	0.00	1	22.70	22.80	-1	4,340	-0.02%
2021/08/24	1	22.75	0	0.00	22.70	1	4,773	0.02%
2021/08/23	0	0.00	2	22.83	22.85	-2	4,947	-0.04%
2021/08/20	2	22.38	0	0.00	22.40	2	4,957	0.04%
2021/08/18	1	22.25	2	22.80	23.30	-1	4,944	-0.02%
2021/08/16	4	22.80	0	0.00	22.75	4	4,960	0.08%
2021/08/13	21	23.93	1	23.65	23.70	20	4,889	0.41%
2021/08/12	7.1	25.28	0	0.00	25.20	7.1	4,742	0.15%
2021/08/11	3	25.68	0	0.00	25.30	3	4,796	0.06%
2021/08/10	2	26.23	0	0.00	26.10	2	4,822	0.04%
2021/08/09	1	26.55	3	26.50	26.40	-2	4,927	-0.04%
2021/08/03	0	0.00	1	26.90	26.90	-1	5,587	-0.02%
2021/08/02	1	26.55	0	0.00	26.75	1	5,642	0.02%
2021/07/28	1	26.10	1	26.45	26.40	0	5,891	0.00%
2021/07/23	0	0.00	8	26.97	27.25	-8	6,201	-0.13%
2021/07/22	1	26.15	4	26.29	26.10	-3	6,194	-0.05%
2021/07/21	3	25.77	0	0.00	25.65	3	6,281	0.05%
2021/07/20	1	26.15	0	0.00	26.15	1	6,343	0.02%
2021/07/19	1	26.55	0	0.00	26.70	1	6,465	0.02%
2021/07/16	2	27.40	0	0.00	26.90	2	6,793	0.03%
2021/07/15	3	26.65	5.1	26.81	27.15	-2.1	6,934	-0.03%
2021/07/14	2	26.18	2	26.38	26.30	0	7,418	0.00%
2021/07/12	1	26.65	1	26.75	26.55	0	7,685	0.00%
2021/07/09	4	26.90	3	26.85	26.75	1	7,888	0.01%
2021/07/08	1	26.65	1	27.05	27.00	0	7,973	0.00%
2021/07/07	2	27.45	3	27.25	27.15	-1	8,035	-0.01%
2021/07/06	8	27.66	18	27.65	27.90	-10	8,279	-0.12%
2021/07/02	1	27.40	8	27.70	27.40	-7	8,289	-0.08%
2021/07/01	2	27.75	5	27.41	27.20	-3	8,232	-0.04%
2021/06/29	6	26.96	1	27.10	26.75	5	8,224	0.06%
2021/06/28	9	27.12	12	27.14	27.35	-3	8,191	-0.04%
2021/06/25	12	26.82	1	26.60	26.60	11	8,008	0.14%
2021/06/24	1	26.05	0	0.00	25.90	1	7,837	0.01%
2021/06/23	0	0.00	2	25.48	25.80	-2	7,820	-0.03%
2021/06/22	1	24.95	2	25.10	24.95	-1	7,799	-0.01%
2021/06/21	3	24.83	0	0.00	24.55	3	7,785	0.04%
2021/06/17	0	0.00	1	25.70	25.55	-1	7,861	-0.01%
2021/06/16	2	25.53	1	25.85	25.50	1	7,879	0.01%
2021/06/10	1	25.30	0	0.00	25.65	1	7,869	0.01%
2021/06/09	0	0.00	5	25.85	25.50	-5	7,875	-0.06%
2021/06/04	21	26.64	0	0.00	26.30	21	7,903	0.27%
2021/06/03	0	0.00	1	26.60	26.60	-1	7,892	-0.01%
2021/06/02	8	26.43	8	26.46	26.65	0	7,854	0.00%
2021/06/01	24	26.57	5	26.33	26.25	19	7,845	0.24%
2021/05/31	3	27.20	0	0.00	27.20	3	7,429	0.04%
2021/05/26	0	0.00	2	24.40	24.80	-2	7,378	-0.03%
2021/05/21	0	0.00	0.1	24.45	24.30	-0.1	7,672	0.00%
2021/05/20	1	23.85	0	0.00	23.75	1	7,710	0.01%
2021/05/19	1	24.10	0	0.00	24.20	1	7,722	0.01%
2021/05/17	0	0.00	40	22.32	22.45	-40	7,820	-0.51%
2021/05/14	10	24.20	0	0.00	23.85	10	7,719	0.13%
2021/05/13	2	23.50	0	0.00	23.95	2	7,591	0.03%
2021/05/12	13	27.02	29	25.91	25.40	-16	7,447	-0.21%
2021/05/11	7	29.85	0	0.00	28.20	7	7,199	0.10%
2021/05/10	4	29.30	10	29.25	29.65	-6	7,058	-0.09%
2021/05/06	12	30.11	10	29.70	29.25	2	6,948	0.03%
2021/05/05	1	29.30	1	29.10	28.85	0	6,810	0.00%
2021/05/03	1	30.30	2	30.15	29.40	-1	6,560	-0.02%
2021/04/29	0	0.00	2	31.05	30.35	-2	6,462	-0.03%
2021/04/28	0	0.00	13	30.82	30.55	-13	6,347	-0.20%
2021/04/27	1	30.40	0	0.00	30.35	1	6,304	0.02%
2021/04/26	1	31.00	0	30.85	30.90	1	6,210	0.02%
2021/04/23	0	0.00	10	30.95	31.00	-10	6,162	-0.16%
2021/04/22	19	32.28	36	32.06	30.85	-17	6,064	-0.28%
2021/04/21	13	31.45	0	0.00	31.60	13	5,742	0.23%
2021/04/20	7	31.97	10	32.20	31.30	-3	5,590	-0.05%
2021/04/19	27	30.33	16	29.95	30.50	11	5,129	0.21%
2021/04/16	25	29.00	0	0.00	29.00	25	4,918	0.51%
2021/04/15	6	28.99	1	29.30	29.00	5	4,857	0.10%
2021/04/14	0	27.85	0.3	28.00	27.95	-0.2	4,665	-0.01%
2021/04/12	2	28.70	14.6	28.06	28.60	-12.6	4,710	-0.27%
2021/04/09	10	27.55	11.4	27.69	27.40	-1.4	4,484	-0.03%
2021/04/08	5	27.95	2	27.95	27.80	3	4,667	0.06%
2021/04/07	2	27.45	1	27.50	27.55	1	4,676	0.02%
2021/04/06	2	27.20	31	26.73	27.15	-29	4,616	-0.63%
2021/04/01	30	26.50	0	0.00	26.50	30	4,535	0.66%
2021/03/31	0	26.35	0	0.00	26.45	0	4,523	0.00%
2021/03/26	0	0.00	20	25.80	25.85	-20	4,652	-0.43%
2021/03/24	10	25.90	0	0.00	25.85	10	4,837	0.21%
2021/03/23	0	0.00	3	26.30	26.20	-3	4,866	-0.06%
2021/03/22	5	25.35	1	25.60	26.20	4	4,855	0.08%
2021/03/19	5	25.55	0	0.00	25.60	5	4,806	0.10%
2021/03/17	12	25.93	0	0.00	25.90	12	4,877	0.25%
2021/03/16	2	26.20	2	26.10	26.10	0	4,887	0.00%
2021/03/15	3	26.10	3	26.10	26.10	0	4,923	0.00%
2021/03/09	0	0.00	1	26.65	26.85	-1	5,157	-0.02%
2021/03/08	0	0.00	3	26.40	26.45	-3	5,159	-0.06%
2021/03/04	0	0.00	6	26.10	26.25	-6	5,162	-0.12%
2021/03/03	0	0.00	3	26.00	26.30	-3	5,179	-0.06%
2021/03/02	1	26.00	1	26.20	26.00	0	5,244	0.00%
2021/02/24	0	0.00	1	26.40	26.10	-1	5,359	-0.02%
2021/02/23	0	0.00	6	26.69	27.15	-6	5,300	-0.11%
2021/02/19	0	0.00	20	25.60	25.50	-20	5,208	-0.38%
2021/02/18	0	0.00	3	25.57	25.50	-3	5,250	-0.06%
2021/02/17	0	0.00	10	24.73	24.85	-10	5,232	-0.19%
2021/02/03	1	23.80	0	0.00	23.80	1	6,137	0.02%
2021/02/02	0	0.00	1	23.60	23.65	-1	6,169	-0.02%
2021/02/01	0	0.00	2	23.30	23.50	-2	6,162	-0.03%
2021/01/29	0	0.00	1	23.80	23.15	-1	6,153	-0.02%
2021/01/28	0	0.00	50	23.60	23.65	-50	6,129	-0.82%
2021/01/27	10	23.55	20	23.35	23.45	-10	6,114	-0.16%
2021/01/25	1	23.25	5	23.00	23.45	-4	6,134	-0.07%
2021/01/21	7	22.99	0	0.00	22.55	7	6,111	0.11%
2021/01/20	2	22.75	1	22.80	22.75	1	6,077	0.02%
2021/01/19	60	23.83	5	23.80	23.70	55	6,022	0.91%
2021/01/18	20	23.60	0	0.00	23.30	20	6,016	0.33%
2021/01/15	2	23.78	53	23.63	23.50	-51	5,988	-0.85%
2021/01/14	1	24.15	0	0.00	24.05	1	5,978	0.02%
2021/01/13	1	24.20	0	0.00	24.30	1	5,956	0.02%
2021/01/12	15	24.31	5	24.50	24.30	10	5,919	0.17%
2021/01/11	0	0.00	10	23.85	24.00	-10	5,845	-0.17%
2021/01/08	2	23.80	0	0.00	23.75	2	5,828	0.03%
2021/01/07	3	24.20	0	0.00	24.20	3	5,804	0.05%
2021/01/06	44	23.86	0	0.00	23.75	44	5,766	0.76%
2021/01/05	1	25.00	0	0.00	24.90	1	5,570	0.02%
2021/01/04	2	25.28	1	25.45	25.50	1	5,485	0.02%
2020/12/31	5	25.85	20	25.79	25.90	-15	5,408	-0.28%
2020/12/30	2	25.30	6	25.05	25.40	-4	5,182	-0.08%
2020/12/29	3	24.75	1	24.95	24.80	2	5,092	0.04%
2020/12/25	2	24.88	0	0.00	24.80	2	5,003	0.04%
2020/12/24	1	24.80	16	24.90	24.85	-15	4,977	-0.30%
2020/12/23	4	24.15	0	0.00	24.15	4	4,901	0.08%
2020/12/22	7	24.44	2	24.90	23.90	5	4,867	0.10%
2020/12/21	10	24.71	26	24.83	25.15	-16	4,813	-0.33%
2020/12/17	2	24.53	0	0.00	24.20	2	4,656	0.04%
2020/12/16	17	24.18	1	24.15	24.20	16	4,620	0.35%
2020/12/15	4	23.96	0	0.00	23.85	4	4,658	0.09%
2020/12/14	1	23.60	10	24.10	24.15	-9	4,629	-0.19%
2020/12/11	1.1	23.63	0	0.00	23.65	1.1	4,590	0.02%
2020/12/10	0.9	24.03	0	0.00	24.05	0.9	4,510	0.02%
2020/12/09	1	23.95	10	24.10	24.10	-9	4,488	-0.20%
2020/12/08	12	24.16	0	0.00	24.25	12	4,516	0.27%
2020/12/07	11	24.51	12	24.65	24.35	-1	4,496	-0.02%
2020/12/04	2	23.53	0.5	23.55	23.55	1.5	4,339	0.03%
2020/12/03	0	0.00	1	23.80	23.50	-1	4,314	-0.02%
2020/12/02	1	23.35	0	0.00	23.35	1	4,328	0.02%
2020/12/01	15	23.05	11	23.40	23.40	4	4,320	0.09%
2020/11/30	25	23.70	0	0.00	23.20	25	4,324	0.58%
2020/11/27	6	23.05	0	0.00	23.15	6	4,226	0.14%
2020/11/26	2	22.90	2	23.05	23.15	0	4,204	0.00%
2020/11/25	2	22.65	9	22.54	22.75	-7	4,216	-0.17%
2020/11/24	14	22.33	0	0.00	21.85	14	4,111	0.34%
2020/11/23	0	0.00	1	22.35	22.20	-1	4,054	-0.02%
2020/11/20	0	0.00	4	22.01	22.15	-4	3,996	-0.10%
2020/11/19	70	21.75	0	0.00	21.70	70	3,912	1.79%
2020/11/18	134	21.71	0	0.00	21.80	134	3,888	3.45%	大買/鉅額交易
2020/11/17	1	21.65	8	21.82	22.40	-7	3,741	-0.19%
2020/11/16	8	22.01	0	0.00	21.90	8	3,678	0.22%
2020/11/13	7	21.91	1	22.10	22.00	6	3,583	0.17%
2020/11/12	60	22.62	18	22.52	22.20	42	3,502	1.20%
2020/11/11	3	22.32	12.3	21.78	22.35	-9.3	3,055	-0.30%
2020/11/10	0	0.00	12	20.37	20.35	-12	2,650	-0.45%
2020/11/04	1	20.00	0	0.00	20.05	1	2,611	0.04%
2020/11/03	0	0.00	4	19.96	20.10	-4	2,610	-0.15%
2020/11/02	1	19.45	0	0.00	19.50	1	2,601	0.04%
2020/10/30	1	19.55	0	0.00	19.60	1	2,605	0.04%
2020/10/29	1	19.70	0	0.00	19.85	1	2,621	0.04%
2020/10/27	2	20.05	1	20.20	19.95	1	2,641	0.04%
2020/10/26	0	0.00	5	20.20	20.10	-5	2,643	-0.19%
2020/10/23	0	0.00	6	19.82	20.00	-6	2,638	-0.23%
2020/10/22	3	19.42	1	19.50	19.50	2	2,660	0.08%
2020/10/19	0	0.00	1	19.65	19.70	-1	2,756	-0.04%
2020/10/16	1	19.35	1	19.70	19.35	0	2,757	0.00%
2020/10/15	2	19.55	0	0.00	19.50	2	2,763	0.07%
2020/10/14	1	19.85	1	20.05	19.80	0	2,789	0.00%
2020/10/13	2	19.88	0	0.00	19.90	2	2,814	0.07%
2020/10/12	7	20.07	15	20.05	20.05	-8	2,826	-0.28%
2020/10/08	4	20.43	5	20.40	20.25	-1	2,839	-0.04%
2020/10/07	15	20.50	10	20.50	20.50	5	2,848	0.18%
2020/10/06	0	0.00	1	20.20	20.20	-1	2,813	-0.04%
2020/09/24	2	19.45	27	19.39	19.00	-25	2,949	-0.85%
2020/09/23	3	19.85	50	19.75	19.75	-47	2,898	-1.62%
2020/09/22	2	20.28	0	0.00	20.10	2	2,857	0.07%
2020/09/21	7	20.76	1	20.75	20.65	6	2,839	0.21%
2020/09/18	18	20.58	3	20.70	20.75	15	2,835	0.53%
2020/09/17	2	20.48	19	20.53	20.35	-17	2,780	-0.61%
2020/09/15	21	20.30	0	0.00	20.30	21	2,797	0.75%
2020/09/14	3	20.45	10	20.30	20.25	-7	2,849	-0.25%
2020/09/11	7	20.87	13	20.63	20.60	-6	2,839	-0.21%
2020/09/10	3	20.70	0	0.00	20.75	3	2,802	0.11%
2020/09/09	8	20.75	3	20.87	20.95	5	2,777	0.18%
2020/09/08	9	20.78	0	0.00	20.75	9	2,772	0.32%
2020/09/07	40	21.03	51	21.19	20.90	-11	2,849	-0.39%
2020/09/04	6	20.43	50	20.53	20.50	-44	2,833	-1.55%
2020/09/03	0	0.00	133	20.86	20.75	-133	2,872	-4.63%	大賣/鉅額交易
2020/09/02	60	20.35	0	0.00	20.40	60	2,850	2.11%
2020/09/01	8	20.33	5	20.70	20.35	3	2,989	0.10%
2020/08/31	1	20.45	54	20.84	20.60	-53	3,093	-1.71%
2020/08/28	0	0.00	36	20.50	20.45	-36	3,073	-1.17%
2020/08/27	6	20.13	0	0.00	20.10	6	3,165	0.19%
2020/08/25	10	20.05	0	0.00	20.10	10	3,226	0.31%
2020/08/24	6	20.23	0	0.00	19.95	6	3,251	0.18%
2020/08/21	15	20.07	17	19.91	20.10	-2	3,270	-0.06%
2020/08/20	2	19.90	0	0.00	19.35	2	3,301	0.06%
2020/08/19	0	0.00	2	20.20	20.20	-2	3,318	-0.06%
2020/08/18	20	20.09	0	0.00	20.15	20	3,334	0.60%
2020/08/17	2	20.10	9	20.12	20.25	-7	3,357	-0.21%
2020/08/14	0	0.00	5	19.65	19.70	-5	3,370	-0.15%
2020/08/13	1	19.20	0	0.00	19.25	1	3,372	0.03%
2020/08/11	0	0.00	30	19.57	19.45	-30	3,430	-0.87%
2020/08/03	5	18.70	1	18.75	18.70	4	3,631	0.11%
2020/07/31	2	18.65	0	0.00	18.50	2	3,648	0.05%
2020/07/30	5	18.45	0	0.00	18.40	5	3,682	0.14%
2020/07/29	20	18.30	0	0.00	18.35	20	3,711	0.54%
2020/07/28	1	18.45	0	0.00	18.35	1	3,745	0.03%
2020/07/27	1	19.50	0	0.00	18.80	1	3,802	0.03%
2020/07/23	5	20.00	5	20.25	20.00	0	3,961	0.00%
2020/07/20	30	19.71	0	0.00	19.70	30	4,062	0.74%
2020/07/14	1	19.95	0	0.00	19.95	1	4,244	0.02%
2020/07/10	17	20.06	12	20.05	20.00	5	4,372	0.11%
2020/07/08	3	20.52	0.3	20.45	20.60	2.7	4,415	0.06%
2020/07/07	11	20.77	0	0.00	20.40	11	4,432	0.25%
2020/07/06	0	0.00	52	20.45	20.65	-52	4,528	-1.15%
2020/07/02	0	0.00	30	20.40	20.45	-30	4,675	-0.64%
2020/07/01	30	20.25	0	0.00	20.35	30	4,739	0.63%
2020/06/29	0	0.00	1	20.05	20.20	-1	4,837	-0.02%
2020/06/24	31	20.31	0	0.00	20.30	31	4,965	0.62%
2020/06/23	6	20.41	0	0.00	20.40	6	5,151	0.12%
2020/06/22	13	20.53	21	20.81	20.65	-8	5,213	-0.15%
2020/06/19	16	20.73	24	20.85	20.75	-8	5,313	-0.15%
2020/06/18	41	20.51	30	20.71	20.60	11	5,439	0.20%
2020/06/17	35	20.25	27	20.64	20.70	8	5,517	0.14%
2020/06/12	34	19.90	1	20.00	19.95	33	5,675	0.58%
2020/06/11	51	20.64	0	0.00	20.35	51	5,656	0.90%
2020/06/10	32	21.03	3	20.87	20.80	29	5,643	0.51%
2020/06/09	5	21.20	32	21.33	21.20	-27	5,684	-0.47%
2020/06/08	6	21.88	10	21.80	21.60	-4	5,705	-0.07%
2020/06/05	23	21.96	10	22.00	22.05	13	5,566	0.23%
2020/06/04	5	21.46	41	21.64	21.50	-36	5,495	-0.66%
2020/06/03	0	0.00	39	21.01	21.35	-39	5,445	-0.72%
2020/06/02	1	20.70	34	20.69	20.50	-33	5,285	-0.63%
2020/06/01	10	20.25	0	0.00	20.30	10	5,257	0.19%
2020/05/29	91	20.19	1	20.35	20.15	90	5,235	1.72%
2020/05/28	25	20.25	15	20.62	20.25	10	5,235	0.19%
2020/05/27	17	20.32	68	20.73	20.30	-51	5,247	-0.97%
2020/05/26	0	0.00	10	20.43	20.40	-10	5,341	-0.19%
2020/05/22	20	20.08	0	0.00	19.90	20	5,317	0.38%
2020/05/21	5	20.40	30	20.42	20.30	-25	5,294	-0.47%
2020/05/20	1	19.95	0	0.00	19.90	1	5,335	0.02%
2020/05/19	10	20.00	0	0.00	20.10	10	5,362	0.19%
2020/05/18	0	0.00	5	20.00	19.90	-5	5,376	-0.09%
2020/05/15	10	20.00	0	0.00	19.90	10	5,451	0.18%
2020/05/14	90	20.13	0	0.00	19.90	90	5,659	1.59%
2020/05/13	19	20.38	3	20.50	20.45	16	5,717	0.28%
2020/05/12	33	20.82	3	20.75	20.65	30	6,075	0.49%
2020/05/11	45	21.31	0	0.00	21.30	45	6,023	0.75%
2020/05/08	6	21.03	12	21.13	21.00	-6	6,010	-0.10%
2020/05/07	6	20.68	1	20.55	20.90	5	6,004	0.08%
2020/05/06	2	20.70	5	20.89	20.65	-3	5,996	-0.05%
2020/05/05	3	20.50	24	20.55	20.55	-21	5,946	-0.35%
2020/05/04	1	20.55	3	20.53	20.50	-2	5,924	-0.03%
2020/04/30	2	21.23	1	21.45	21.10	1	5,924	0.02%
2020/04/29	6	21.33	4	21.39	21.25	2	5,843	0.03%
2020/04/28	9	20.98	19	21.03	21.25	-10	5,805	-0.17%
2020/04/27	10	20.24	12	20.11	20.10	-2	5,659	-0.04%
2020/04/24	2	19.50	11	19.40	19.50	-9	5,579	-0.16%
2020/04/23	4	19.35	4	19.41	19.55	0	5,542	0.00%
2020/04/22	0	0.00	31	19.01	19.30	-31	5,515	-0.56%
2020/04/21	32	19.78	13	19.50	19.35	19	5,495	0.35%
2020/04/20	43	20.49	23	20.49	20.35	20	5,398	0.37%
2020/04/17	15	20.33	16	20.70	20.30	-1	5,343	-0.02%
2020/04/16	7	19.93	2	20.15	20.00	5	5,251	0.10%
2020/04/15	7	20.51	2	20.63	20.35	5	5,220	0.10%
2020/04/14	11	20.57	0	0.00	20.60	11	5,183	0.21%
2020/04/13	8	20.51	7	20.76	20.45	1	5,146	0.02%
2020/04/10	6	20.47	5	20.36	20.45	1	5,104	0.02%
2020/04/09	6	20.37	5	20.68	20.50	1	5,094	0.02%
2020/04/08	7	19.68	5	19.88	19.90	2	5,005	0.04%
2020/04/07	0	0.00	2	18.90	18.95	-2	4,891	-0.04%
2020/04/06	0	0.00	2	18.60	18.65	-2	4,803	-0.04%
2020/03/31	0	0.00	3	19.25	19.40	-3	4,670	-0.06%
2020/03/30	1	19.20	0	0.00	19.40	1	4,595	0.02%
2020/03/27	3	19.75	5	19.09	19.85	-2	4,463	-0.04%
2020/03/26	13	18.06	0	0.00	18.05	13	4,280	0.30%
2020/03/25	0	0.00	4	18.65	18.45	-4	4,219	-0.09%
2020/03/24	8	18.30	1	18.55	18.10	7	4,116	0.17%
2020/03/23	11	18.76	0	0.00	18.75	11	3,945	0.28%
2020/03/20	0	0.00	4	21.03	20.80	-4	3,850	-0.10%
2020/03/19	0	0.00	12	20.50	19.25	-12	3,772	-0.32%
2020/03/18	2	21.35	0	0.00	21.15	2	3,652	0.05%
2020/03/17	0	0.00	13	21.59	21.20	-13	3,617	-0.36%
2020/03/13	3	22.47	0	0.00	22.80	3	3,501	0.09%
2020/03/12	1	24.60	11	24.60	24.35	-10	3,375	-0.30%
2020/03/10	6	25.19	6	25.42	25.60	0	3,275	0.00%
2020/03/06	0	0.00	3	26.80	26.80	-3	3,165	-0.09%
2020/03/04	0	0.00	0.1	26.60	26.50	-0.1	3,135	0.00%
2020/03/03	2	26.85	0	0.00	26.80	2	3,112	0.06%
2020/03/02	2	26.90	2	27.05	26.80	0	3,106	0.00%
2020/02/27	6.5	27.22	187	26.95	27.10	-180.5	3,075	-5.87%	大賣/鉅額交易
2020/02/24	1	26.45	0	0.00	26.50	1	2,896	0.03%
2020/02/21	183	26.89	1	27.05	26.70	182	2,894	6.29%	大買/鉅額交易
2020/02/20	6	26.55	2	26.45	26.35	4	2,808	0.14%
2020/02/19	13	26.22	0	0.00	26.20	13	2,774	0.47%
2020/02/18	5	26.15	0	0.00	26.20	5	2,777	0.18%
2020/02/17	10	25.90	13	26.21	25.75	-3	2,729	-0.11%
2020/02/14	9	27.25	0	0.00	26.95	9	2,527	0.36%
2020/02/13	29	26.94	0	0.00	27.00	29	2,429	1.19%
2020/02/11	0	0.00	15	29.10	29.20	-15	2,033	-0.74%
2020/02/10	2	29.08	0	0.00	29.00	2	2,029	0.10%
2020/02/07	2	29.90	0	0.00	29.75	2	1,996	0.10%
2020/02/03	1	28.95	1	30.00	30.20	0	1,940	0.00%
2020/01/31	2	30.45	0	0.00	30.50	2	1,889	0.11%
2020/01/30	0	0.00	23	30.00	30.00	-23	1,871	-1.23%
2020/01/17	2	31.65	0	0.00	31.65	2	1,790	0.11%
2020/01/16	5	31.55	0	0.00	31.50	5	1,790	0.28%
2020/01/15	0	0.00	6	31.60	31.50	-6	1,798	-0.33%
2020/01/14	11	31.65	0	0.00	31.65	11	1,813	0.61%
2020/01/13	5	31.65	0	0.00	31.65	5	1,814	0.28%
2020/01/10	0	0.00	3	31.32	31.30	-3	1,828	-0.16%
2020/01/09	6	31.60	0	0.00	31.40	6	1,836	0.33%
2020/01/07	10	32.00	9	32.01	32.05	1	1,859	0.05%
2020/01/06	5	31.58	0	0.00	31.60	5	1,865	0.27%
2020/01/02	1	31.90	0	0.00	31.85	1	1,830	0.05%
2019/12/26	2	30.90	0	0.00	30.90	2	1,782	0.11%
2019/12/25	1	31.10	1	30.95	31.00	0	1,793	0.00%
2019/12/23	6	30.98	0	0.00	31.05	6	1,842	0.33%
2019/12/20	10	30.75	0	0.00	30.75	10	1,836	0.54%
2019/12/19	1	30.65	0	0.00	30.75	1	1,819	0.05%
2019/12/18	2	30.75	0	0.00	30.90	2	1,805	0.11%
2019/12/17	1	30.80	1	30.90	30.95	0	1,794	0.00%
2019/12/16	3	30.83	0	0.00	30.95	3	1,776	0.17%
2019/12/09	5	31.15	1	30.95	31.10	4	1,778	0.22%
2019/12/06	5	30.40	0	0.00	30.40	5	1,760	0.28%
2019/12/03	1	30.50	0	0.00	30.55	1	1,860	0.05%
2019/11/26	5	30.40	0	0.00	30.70	5	1,977	0.25%
2019/11/14	1	30.45	0	0.00	30.45	1	2,555	0.04%
2019/11/12	2	31.70	0	0.00	31.65	2	2,665	0.08%
2019/11/11	1	31.90	0	0.00	31.95	1	2,830	0.04%
2019/11/07	2	32.25	0	0.00	32.25	2	2,874	0.07%
2019/11/06	0	0.00	1	32.35	32.30	-1	2,899	-0.03%
2019/11/04	0	0.00	3	32.35	32.40	-3	2,930	-0.10%
2019/10/29	1	32.40	0	0.00	32.35	1	3,069	0.03%
2019/10/24	0.4	32.90	0	0.00	32.90	0.4	3,175	0.01%
2019/10/21	0	0.00	1	32.90	32.95	-1	3,274	-0.03%
2019/10/18	0	0.00	2	32.53	32.70	-2	3,291	-0.06%
2019/10/17	0.9	32.45	0	0.00	32.30	0.9	3,363	0.03%
2019/10/16	0.1	32.00	0	0.00	31.95	0.1	3,402	0.00%
2019/10/15	2	31.90	0	0.00	31.70	2	3,392	0.06%
2019/10/14	1	32.40	6	32.15	32.15	-5	3,346	-0.15%
2019/10/02	3	32.82	0	0.00	32.80	3	3,458	0.09%
2019/09/27	1	32.35	3	32.70	32.55	-2	3,491	-0.06%
2019/09/26	1	33.10	0	0.00	33.05	1	3,496	0.03%
2019/09/25	1	33.20	0	0.00	33.15	1	3,567	0.03%
2019/09/20	1	33.30	0	0.00	33.20	1	3,722	0.03%
2019/09/03	0	0.00	3	32.53	32.40	-3	4,118	-0.07%
2019/09/02	0	0.00	4	32.30	32.20	-4	4,164	-0.10%
2019/08/30	2	32.15	0	0.00	32.15	2	4,340	0.05%
2019/08/29	0	0.00	2	32.40	32.30	-2	4,581	-0.04%
2019/08/28	3	32.17	2	32.23	32.10	1	4,642	0.02%
2019/08/27	3	37.23	11	37.35	37.00	-8	4,509	-0.18%
2019/08/26	0	0.00	2	37.40	37.25	-2	4,401	-0.05%
2019/08/22	3	37.45	1	37.40	37.40	2	4,337	0.05%
2019/08/21	1	37.20	2	36.40	37.05	-1	4,326	-0.02%
2019/08/20	2	35.48	0	0.00	35.45	2	4,205	0.05%
2019/08/19	11	35.72	0	0.00	35.60	11	4,194	0.26%
2019/08/15	7	35.39	0	0.00	35.15	7	4,162	0.17%
2019/08/14	2	36.88	0	0.00	36.20	2	4,096	0.05%
2019/08/02	2	37.83	0	0.00	37.75	2	4,318	0.05%
2019/08/01	1	38.10	1	38.60	38.30	0	4,287	0.00%
2019/07/31	6	38.81	0	0.00	38.10	6	4,266	0.14%
2019/07/30	8	38.72	0	0.00	38.60	8	4,232	0.19%
2019/07/29	4	38.93	0	0.00	39.05	4	4,234	0.09%
2019/07/25	1	38.95	1	38.65	39.00	0	4,182	0.00%
2019/07/22	1	38.00	0	0.00	37.90	1	4,159	0.02%
2019/07/19	5	38.03	0	0.00	38.00	5	4,214	0.12%
2019/07/18	0	0.00	3	38.60	38.60	-3	4,137	-0.07%
2019/07/16	0	0.00	1	38.55	38.50	-1	4,124	-0.02%
2019/07/15	0	0.00	1	38.80	38.70	-1	4,130	-0.02%
2019/07/12	4	38.28	0	0.00	38.35	4	4,156	0.10%
2019/07/09	2	37.55	0	0.00	37.60	2	4,175	0.05%
2019/07/05	5	38.25	0	0.00	38.25	5	4,234	0.12%
2019/07/04	11	38.24	0	0.00	38.20	11	4,264	0.26%
2019/07/03	0	0.00	4	38.31	38.25	-4	4,305	-0.09%
2019/07/02	0	0.00	5	38.05	38.35	-5	4,336	-0.12%
2019/07/01	0	0.00	1	37.70	37.65	-1	4,344	-0.02%
2019/06/28	2	37.15	11	37.31	37.35	-9	4,407	-0.20%
2019/06/26	0	0.00	1	37.65	37.65	-1	4,381	-0.02%
2019/06/25	1	37.35	2	37.45	37.45	-1	4,427	-0.02%
2019/06/24	3	37.17	0	0.00	37.20	3	4,549	0.07%
2019/06/20	2	37.70	1	37.65	37.65	1	4,715	0.02%
2019/06/19	0	0.00	1	36.40	36.95	-1	4,674	-0.02%
2019/06/18	5	36.30	1	36.55	36.30	4	4,682	0.09%
2019/06/14	5	35.90	0	0.00	35.90	5	4,896	0.10%
2019/06/13	1	35.65	0	0.00	36.15	1	4,956	0.02%
2019/06/11	4	35.23	0	0.00	34.85	4	4,956	0.08%
2019/06/10	3	35.18	0	0.00	35.25	3	4,917	0.06%
2019/06/06	5	35.20	0	0.00	35.05	5	4,915	0.10%
2019/06/05	47	36.63	0	0.00	35.95	47	4,743	0.99%
2019/05/28	1	37.70	1	37.75	37.60	0	4,671	0.00%
2019/05/24	2	37.25	2	37.23	37.15	0	4,702	0.00%
2019/05/23	1	37.00	1	37.10	37.00	0	4,742	0.00%
2019/05/22	7.4	37.55	1	37.55	37.55	6.4	4,740	0.14%
2019/05/21	1	37.25	2	37.53	37.80	-1	4,768	-0.02%
2019/05/20	12	37.37	11	37.16	37.35	1	4,767	0.02%
2019/05/17	5	37.87	7	37.88	37.85	-2	4,724	-0.04%
2019/05/16	1	38.05	0	0.00	38.00	1	4,760	0.02%
2019/05/15	8	38.02	2	38.25	38.25	6	4,763	0.13%
2019/05/14	9	38.19	2	38.23	38.35	7	4,743	0.15%
2019/05/13	3	39.63	2	39.40	39.45	1	4,729	0.02%
2019/05/10	1	40.50	0	0.00	40.50	1	4,832	0.02%
2019/05/08	0	0.00	1	41.25	41.45	-1	4,865	-0.02%
2019/05/07	1	41.80	0	0.00	41.75	1	4,976	0.02%
2019/05/06	10	41.35	0	0.00	41.50	10	5,009	0.20%
2019/05/02	3	42.05	5	42.00	41.95	-2	5,077	-0.04%
2019/04/26	0	0.00	1	41.50	41.65	-1	5,426	-0.02%
2019/04/25	5	41.85	1	42.00	42.00	4	5,724	0.07%
2019/04/24	0	41.20	0	0.00	40.95	0	5,664	0.00%
2019/04/16	0	0.00	0.1	41.70	41.60	-0.1	5,629	0.00%
2019/04/12	8	40.91	0	0.00	40.90	8	5,622	0.14%
2019/04/11	1	41.35	0	0.00	41.25	1	5,562	0.02%
2019/04/10	7	41.57	1	41.80	41.70	6	5,509	0.11%
2019/04/09	1	41.50	0	0.00	41.85	1	5,448	0.02%
2019/04/03	1	41.25	1.3	41.20	41.15	-0.3	5,327	-0.01%
2019/04/02	1	41.55	0	0.00	41.55	1	5,259	0.02%
2019/03/27	11	42.05	1	42.20	41.80	10	5,085	0.20%
2019/03/26	1	42.80	1	42.80	42.80	0	4,930	0.00%
2019/03/25	1	42.00	0	0.00	43.20	1	4,864	0.02%
2019/03/22	4	42.94	0	0.00	42.70	4	4,771	0.08%
2019/03/21	2	42.85	0	0.00	43.00	2	4,752	0.04%
2019/03/20	13	42.59	0	0.00	43.15	13	4,710	0.28%
2019/03/19	1	43.05	2	43.10	42.55	-1	4,594	-0.02%
2019/03/18	2	43.65	191.1	43.40	43.30	-189.1	4,471	-4.23%	大賣/鉅額交易
2019/03/11	0	0.00	1	44.25	44.20	-1	4,467	-0.02%
2019/03/08	3	44.15	1	44.15	44.15	2	4,558	0.04%
2019/03/07	1	44.50	0	0.00	44.50	1	4,601	0.02%
2019/03/04	0	0.00	56	45.12	45.30	-56	4,714	-1.19%
2019/02/27	1	44.65	0	0.00	44.65	1	4,739	0.02%
2019/02/26	0	0.00	0.2	43.60	43.60	-0.2	4,682	0.00%
2019/02/25	0	0.00	1	43.45	43.35	-1	4,701	-0.02%
2019/02/22	0	0.00	5	43.70	43.70	-5	4,699	-0.11%
2019/02/20	0	0.00	1	44.55	43.80	-1	4,860	-0.02%
2019/02/19	2	44.40	0	0.00	44.30	2	4,860	0.04%
2019/02/14	1	44.15	0	0.00	44.10	1	4,891	0.02%
2019/02/13	0	0.00	2	44.65	44.40	-2	4,869	-0.04%
2019/02/12	1	44.50	2	44.70	44.65	-1	4,810	-0.02%
2019/02/11	1	43.95	0	0.00	44.10	1	4,691	0.02%
2019/01/28	0	0.00	2	42.00	42.95	-2	4,402	-0.05%
2019/01/24	2	43.20	0	0.00	43.20	2	4,321	0.05%
2019/01/23	0	0.00	1	43.00	43.15	-1	4,306	-0.02%
2019/01/18	2	42.68	9	42.59	42.85	-7	4,099	-0.17%
2019/01/17	8	41.69	5	41.82	41.60	3	3,983	0.08%
2019/01/10	1	40.05	0	0.00	40.05	1	3,871	0.03%
2019/01/09	1	40.10	16	39.97	39.95	-15	3,890	-0.39%
2019/01/08	2	39.30	1	39.30	39.30	1	3,855	0.03%
2019/01/07	2	38.95	1	38.40	39.00	1	3,855	0.03%
2019/01/04	3	37.27	1	37.70	37.75	2	3,890	0.05%
2018/12/28	4	39.19	0	0.00	38.95	4	4,057	0.10%
2018/12/27	1	39.30	0	0.00	39.30	1	4,161	0.02%
2018/12/25	2	39.33	0.2	39.30	39.35	1.8	4,241	0.04%
2018/12/22	3	39.53	0	0.00	39.60	3	4,231	0.07%
2018/12/20	3	39.43	1	39.10	39.05	2	4,238	0.05%
2018/12/19	1	39.45	2	39.35	39.25	-1	4,272	-0.02%
2018/12/18	0	0.00	1	39.30	39.05	-1	4,304	-0.02%
2018/12/17	1	38.95	0	0.00	38.85	1	4,346	0.02%
2018/12/14	3	39.60	0	0.00	39.40	3	4,321	0.07%
2018/12/10	4	39.00	0	0.00	39.00	4	4,324	0.09%
2018/12/06	6	39.28	0	0.00	39.30	6	4,344	0.14%
2018/12/05	0	0.00	4	39.20	39.95	-4	4,327	-0.09%
2018/12/04	1	40.40	0	0.00	40.10	1	4,330	0.02%
2018/11/29	0	0.00	1	41.70	41.40	-1	4,210	-0.02%
2018/11/28	0	0.00	18	41.14	41.05	-18	4,160	-0.43%
2018/11/27	2	40.60	0	0.00	40.55	2	4,125	0.05%
2018/11/26	0	0.00	2	40.50	40.50	-2	4,104	-0.05%
2018/11/23	1	39.05	0	0.00	38.85	1	3,962	0.03%
2018/11/21	2	39.98	0	0.00	39.95	2	3,906	0.05%
2018/11/20	1	39.45	2	39.95	40.40	-1	3,968	-0.03%
2018/11/19	0	0.00	11	39.60	39.70	-11	3,946	-0.28%
2018/11/16	0	38.50	0	0.00	38.50	0	3,877	0.00%
2018/11/15	17	38.42	10	38.31	38.90	7	3,839	0.18%
2018/11/08	1	36.80	0	0.00	36.80	1	3,732	0.03%
2018/11/02	0	0.00	1	35.85	35.90	-1	3,818	-0.03%
2018/11/01	190	35.65	0	0.00	35.90	190	3,787	5.02%	大買/鉅額交易
2018/10/31	4	34.80	0	0.00	34.60	4	3,811	0.10%
2018/10/26	3	33.55	1	33.75	33.95	2	3,834	0.05%
2018/10/25	1	33.15	3	33.70	33.30	-2	3,806	-0.05%
2018/10/24	0	0.00	3	35.35	35.15	-3	3,716	-0.08%
2018/10/23	0	0.00	1	36.10	35.80	-1	3,722	-0.03%
2018/10/22	1	35.90	0	0.00	36.15	1	3,700	0.03%
2018/10/19	1	36.75	0	0.00	36.60	1	3,662	0.03%
2018/10/18	21	37.99	5	37.98	37.80	16	3,631	0.44%
2018/10/17	0	0.00	15	38.42	38.25	-15	3,565	-0.42%
2018/10/16	2	38.00	2	38.15	38.15	0	3,531	0.00%
2018/10/12	0	0.00	3	36.80	37.55	-3	3,469	-0.09%
2018/10/11	3	37.00	1	37.10	37.00	2	3,431	0.06%
2018/10/08	0	0.00	10	38.95	39.10	-10	3,282	-0.30%
2018/10/05	1.5	38.37	0	0.00	38.30	1.5	3,221	0.05%
2018/10/04	0	0.00	7	38.86	38.50	-7	3,122	-0.22%
2018/10/03	10.2	39.10	0	0.00	38.70	10.2	3,071	0.33%
2018/10/02	1	39.25	0	0.00	39.10	1	3,034	0.03%
2018/09/28	5	39.20	0	0.00	39.40	5	3,004	0.17%
2018/09/27	6	39.58	6	39.50	39.50	0	2,959	0.00%
2018/09/26	0	0.00	2	39.50	39.60	-2	2,943	-0.07%
2018/09/25	13	39.88	0	0.00	39.70	13	2,898	0.45%
2018/09/21	1	39.30	1	39.60	39.60	0	2,861	0.00%
2018/09/19	1	38.90	0	0.00	38.90	1	2,769	0.04%
2018/09/18	0	0.00	5	38.95	38.90	-5	2,760	-0.18%
2018/09/13	6	39.10	0	0.00	39.05	6	2,743	0.22%
2018/09/07	0	0.00	1	39.95	39.80	-1	2,660	-0.04%
2018/09/06	1	40.25	1	40.05	40.15	0	2,619	0.00%
2018/09/05	1	41.10	4	40.60	40.80	-3	2,579	-0.12%
2018/09/04	0	0.00	5	41.14	41.10	-5	2,526	-0.20%
2018/09/03	0	0.00	3	41.90	41.50	-3	2,499	-0.12%
2018/08/31	0	0.00	4	42.51	42.50	-4	2,451	-0.16%
2018/08/30	0	0.00	4	42.33	42.25	-4	2,391	-0.17%
2018/08/29	2	41.95	0	0.00	41.95	2	2,383	0.08%
2018/08/28	1	42.10	1	42.55	42.00	0	2,378	0.00%
2018/08/27	9	41.93	0	0.00	42.05	9	2,321	0.39%
2018/08/24	6	48.07	6	48.49	48.60	0	2,226	0.00%
2018/08/23	11	47.74	1	47.80	47.70	10	2,152	0.46%
2018/08/22	0	0.00	2	47.68	47.75	-2	2,133	-0.09%
2018/08/21	2	47.30	0	0.00	47.60	2	2,083	0.10%
2018/08/20	1	47.60	1	47.85	47.90	0	2,026	0.00%
2018/08/17	1	48.05	2	48.23	48.05	-1	1,994	-0.05%
2018/08/16	4	47.83	1	48.05	48.05	3	1,985	0.15%
2018/08/14	0	0.00	2	48.23	48.30	-2	1,978	-0.10%
2018/08/13	5	47.70	17	47.15	47.65	-12	1,967	-0.61%
2018/08/10	1	48.15	0	0.00	48.25	1	1,958	0.05%
2018/08/08	3	48.50	5	48.55	48.50	-2	2,127	-0.09%
2018/08/07	1	48.55	1	48.95	48.60	0	2,175	0.00%
2018/08/06	0	0.00	6	47.99	48.20	-6	2,143	-0.28%
2018/08/03	2	47.73	1	47.95	47.85	1	2,223	0.04%
2018/08/02	0	0.00	2	48.30	48.00	-2	2,201	-0.09%
2018/08/01	2	47.75	0	0.00	47.95	2	2,149	0.09%
2018/07/31	3	47.98	0	0.00	48.00	3	2,134	0.14%
2018/07/30	0	0.00	2	47.38	47.70	-2	2,108	-0.09%
2018/07/26	1	46.90	1	47.15	46.90	0	2,041	0.00%
2018/07/25	15	47.04	2	47.20	46.75	13	2,039	0.64%
2018/07/24	7	46.38	0	0.00	46.45	7	1,991	0.35%
2018/07/19	0	0.00	3	45.90	46.10	-3	2,009	-0.15%
2018/07/18	1	45.80	1	45.95	45.95	0	2,041	0.00%
2018/07/16	1	46.35	0	0.00	46.60	1	2,043	0.05%
2018/07/13	1	46.55	1	46.55	46.70	0	2,052	0.00%
2018/07/12	1	46.00	0	0.00	46.40	1	2,068	0.05%
2018/07/06	0	0.00	1	45.15	45.15	-1	2,096	-0.05%
2018/07/03	1	46.00	1	45.95	45.95	0	2,209	0.00%
2018/07/02	1	46.25	1	46.35	46.35	0	2,386	0.00%
2018/06/25	0	0.00	1	45.90	45.90	-1	2,498	-0.04%
2018/06/22	1	45.30	0	0.00	45.90	1	2,501	0.04%
2018/06/21	0	0.00	1	45.95	45.95	-1	2,492	-0.04%
2018/06/19	0	0.00	1	46.25	46.25	-1	2,518	-0.04%
2018/06/15	0	0.00	1	46.95	47.00	-1	2,498	-0.04%
2018/06/14	1	46.85	0	0.00	47.00	1	2,523	0.04%
2018/06/13	0	0.00	2	46.95	47.15	-2	2,557	-0.08%
2018/06/11	1	46.95	0	0.00	47.00	1	2,591	0.04%
2018/06/07	0	0.00	1	47.00	47.00	-1	2,631	-0.04%
2018/06/06	3	47.00	0	0.00	46.95	3	2,646	0.11%
2018/06/05	1	47.25	1	47.60	47.40	0	2,629	0.00%
2018/06/04	6	47.28	1	47.65	47.40	5	2,622	0.19%
2018/06/01	23	47.89	1	47.60	47.45	22	2,614	0.84%
2018/05/30	0	0.00	5	46.73	47.15	-5	2,566	-0.19%
2018/05/29	1	46.85	0	0.00	46.85	1	2,569	0.04%
2018/05/28	0	0.00	1	47.00	46.85	-1	2,597	-0.04%
2018/05/25	1	46.75	2	47.00	46.70	-1	2,645	-0.04%
2018/05/24	2	46.98	0	0.00	47.00	2	2,696	0.07%
2018/05/22	0	0.00	1	46.65	46.90	-1	2,774	-0.04%
2018/05/21	1	46.65	1	46.75	46.80	0	2,801	0.00%
2018/05/18	2	47.18	1	46.75	47.00	1	2,795	0.04%
2018/05/17	4	47.03	0	0.00	47.10	4	2,778	0.14%
2018/05/16	10	45.90	1	45.75	46.00	9	2,682	0.34%
2018/05/15	5	45.22	2	45.13	45.30	3	2,661	0.11%
2018/05/14	0	0.00	1	44.65	44.65	-1	2,733	-0.04%
2018/05/11	1	43.55	0	0.00	44.20	1	2,732	0.04%
2018/05/09	2	42.50	4	42.50	42.75	-2	2,733	-0.07%
2018/04/30	4	42.30	0	0.00	42.60	4	2,913	0.14%
2018/04/26	1	42.20	0	0.00	42.00	1	3,010	0.03%
2018/04/23	0	43.25	2	43.10	43.20	-2	3,286	-0.06%
2018/04/17	0	0.00	8	43.36	43.60	-8	3,750	-0.21%
2018/04/11	2	44.50	0	0.00	44.40	2	4,643	0.04%
2018/04/10	1	43.30	0	0.00	43.70	1	4,737	0.02%
2018/04/09	1	43.40	0	0.00	43.40	1	4,896	0.02%
2018/04/03	3	42.87	1	42.70	43.00	2	5,123	0.04%
2018/04/02	0	0.00	0.5	45.80	45.65	-0.5	5,005	-0.01%
2018/03/29	0	0.00	1	47.80	48.00	-1	4,894	-0.02%
2018/03/28	1	48.00	0	0.00	48.00	1	4,942	0.02%
2018/03/22	1	48.40	0	0.00	47.75	1	5,075	0.02%
2018/03/02	0	0.00	1	48.85	49.00	-1	5,333	-0.02%
2018/02/26	1	49.50	0	0.00	49.90	1	5,460	0.02%
2018/02/23	5	49.73	0	0.00	49.90	5	5,452	0.09%
2018/02/08	3	45.70	0	0.00	45.90	3	6,402	0.05%
2018/02/06	0	0.00	8	44.55	45.00	-8	6,896	-0.12%
2018/01/29	0	0.00	1	49.25	49.25	-1	7,000	-0.01%
2018/01/25	6	49.15	0	0.00	49.00	6	7,330	0.08%
2018/01/24	3	49.60	3	50.20	49.75	0	7,334	0.00%
2018/01/23	1	49.30	1	49.05	49.05	0	7,383	0.00%
2018/01/22	0	0.00	5	49.56	49.65	-5	7,431	-0.07%
2018/01/19	10	49.09	0	0.00	48.80	10	7,448	0.13%
2018/01/18	6	51.65	0	0.00	49.80	6	7,338	0.08%
2018/01/17	3	50.30	0	0.00	51.30	3	7,320	0.04%
2018/01/16	1	51.40	2	51.35	51.20	-1	7,271	-0.01%
2018/01/15	0	0.00	5	52.00	52.10	-5	7,246	-0.07%
2018/01/11	3	50.08	2	50.80	50.60	1	7,076	0.01%
2018/01/10	5	50.56	1	51.00	51.00	4	6,986	0.06%
2018/01/09	7	49.26	8	49.15	49.80	-1	6,664	-0.02%
2018/01/08	3	50.23	3	49.70	49.35	0	6,553	0.00%
2018/01/04	1	47.55	1	46.95	46.95	0	6,194	0.00%
2018/01/03	0	0.00	11	47.10	46.70	-11	6,255	-0.18%
2018/01/02	4	45.20	5	45.66	47.00	-1	6,158	-0.02%