國際中橡 (2104)-永豐金-竹科券商分點個股進出

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
17.55
漲跌
▼0.05
漲幅
-0.28%
成交量
634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－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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
2024/04/24	2	17.60	0	0.00	17.55	2	1,525	0.13%
2024/04/23	1	17.50	0	0.00	17.60	1	1,557	0.06%
2024/04/22	0	0.00	1	17.60	17.60	-1	1,586	-0.06%
2024/04/18	1	17.55	1	17.50	17.50	0	1,558	0.00%
2024/04/17	0.3	17.15	0	0.00	17.15	0.3	1,552	0.02%
2024/04/16	2.3	17.25	0	0.00	17.05	2.3	1,549	0.15%
2024/04/15	1	17.55	0	0.00	17.40	1	1,543	0.06%
2024/04/12	0	0.00	2	17.60	17.55	-2	1,533	-0.13%
2024/04/11	2	17.38	1	17.30	17.30	1	1,512	0.07%
2024/04/10	4	17.58	1	17.60	17.60	3	1,509	0.20%
2024/04/08	0.3	17.10	0	0.00	17.15	0.3	1,478	0.02%
2024/04/03	0	17.10	0	0.00	17.15	0	1,468	0.00%
2024/04/02	2.3	17.20	0	0.00	17.25	2.3	1,466	0.16%
2024/04/01	8	17.20	0	0.00	17.30	8	1,464	0.55%
2024/03/28	0	17.20	0	17.35	17.30	0	1,451	0.00%
2024/03/27	0.1	17.30	3	17.30	17.35	-2.9	1,462	-0.20%
2024/03/26	0.4	17.15	3	17.20	17.10	-2.6	1,451	-0.18%
2024/03/25	2	17.03	1	17.00	17.05	1	1,439	0.07%
2024/03/22	1.2	16.94	0	0.00	17.00	1.2	1,446	0.08%
2024/03/21	0.3	16.90	0	0.00	17.00	0.3	1,450	0.02%
2024/03/20	3	16.92	1	16.85	16.85	2	1,439	0.14%
2024/03/19	1.1	17.12	0	0.00	17.10	1.1	1,407	0.08%
2024/03/18	2	17.27	2	17.15	17.15	0	1,395	0.00%
2024/03/14	0	0.00	5	17.60	17.60	-5	1,327	-0.38%
2024/03/12	0.6	17.65	0	0.00	17.60	0.6	1,305	0.05%
2024/03/11	5	17.60	10	17.58	17.60	-5	1,264	-0.40%
2024/03/08	0.3	17.65	0	0.00	17.60	0.3	1,248	0.02%
2024/03/07	6	17.46	7	17.71	17.75	-1	1,234	-0.08%
2024/03/06	14	17.71	0	17.70	17.60	14	1,194	1.17%
2024/03/05	2	17.85	0	0.00	17.85	2	1,143	0.18%
2024/03/04	0	18.10	8	18.00	17.95	-8	1,125	-0.71%
2024/03/01	0	18.20	0	0.00	18.15	0	1,104	0.00%
2024/02/29	1	18.15	6	18.15	18.20	-5	1,096	-0.46%
2024/02/27	2	18.10	0	0.00	18.20	2	1,080	0.19%
2024/02/26	0	0.00	7	18.25	18.25	-7	1,069	-0.65%
2024/02/23	0	18.30	3	18.28	18.25	-3	1,059	-0.28%
2024/02/19	0	0.00	1	18.65	18.70	-1	1,050	-0.10%
2024/02/16	0	0.00	1	18.45	18.40	-1	1,065	-0.09%
2024/02/05	0	0.00	0.1	18.35	18.30	-0.1	1,040	-0.01%
2024/02/01	0	0.00	1	18.70	18.70	-1	1,030	-0.10%
2024/01/31	0	0.00	3.1	18.40	18.80	-3.1	1,011	-0.31%
2024/01/30	3	18.40	0	0.00	18.25	3	989	0.30%
2024/01/29	1	18.50	1	18.45	18.45	0	989	0.00%
2024/01/26	4	18.44	4	18.40	18.35	0	985	0.00%
2024/01/25	12	18.32	1	18.25	18.25	11	975	1.13%
2024/01/24	3	18.38	3	18.50	18.35	0	988	0.00%
2024/01/23	5.2	18.39	0	0.00	18.25	5.2	980	0.53%
2024/01/22	0	18.30	0	0.00	18.20	0	970	0.00%
2024/01/18	7	18.27	0	0.00	18.20	7	949	0.74%
2024/01/17	3	18.30	0	0.00	18.30	3	944	0.32%
2024/01/16	2	18.65	1.5	18.62	18.60	0.5	915	0.05%
2024/01/15	0	0.00	1	18.95	18.90	-1	892	-0.11%
2024/01/12	3	18.95	0.5	19.05	18.95	2.5	917	0.27%
2024/01/10	1	19.05	1	19.06	19.05	0	927	0.00%
2024/01/04	7	19.31	0	0.00	19.30	7	949	0.74%
2024/01/03	1	19.50	1	19.45	19.35	0	959	0.00%
2023/12/29	0	0.00	2	19.50	19.50	-2	967	-0.21%
2023/12/25	1	19.30	0	0.00	19.30	1	1,036	0.10%
2023/12/22	1	19.40	0	0.00	19.30	1	1,050	0.10%
2023/12/21	1	19.65	0	0.00	19.45	1	1,033	0.10%
2023/12/20	36	19.45	0	0.00	19.40	36	1,049	3.43%
2023/12/19	1	19.35	0	0.00	19.35	1	1,066	0.09%
2023/12/18	3	19.53	0	0.00	19.45	3	1,079	0.28%
2023/12/15	2	19.58	2	19.65	19.65	0	1,091	0.00%
2023/12/07	0.4	19.70	0	0.00	19.75	0.4	1,103	0.04%
2023/12/06	2.3	19.89	0	0.00	19.80	2.3	1,106	0.21%
2023/12/01	1	19.80	0	0.00	19.85	1	1,103	0.09%
2023/11/28	1	20.00	1	19.95	19.95	0	1,122	0.00%
2023/11/24	0	0.00	2	20.00	19.90	-2	1,152	-0.17%
2023/11/23	0.3	19.85	0	0.00	20.00	0.3	1,155	0.03%
2023/11/22	1	20.00	2	19.90	19.90	-1	1,149	-0.09%
2023/11/21	2	19.95	0	0.00	19.90	2	1,157	0.17%
2023/11/16	1	19.90	0	0.00	19.80	1	1,158	0.09%
2023/11/15	1	19.55	0	0.00	19.80	1	1,169	0.09%
2023/11/13	0.2	19.35	0	0.00	19.30	0.2	1,187	0.02%
2023/11/09	0.2	19.35	0.5	19.40	19.35	-0.3	1,241	-0.02%
2023/11/06	1.2	19.63	1.2	19.51	19.60	0	1,366	0.00%
2023/11/03	0.2	19.35	0	0.00	19.40	0.2	1,377	0.01%
2023/11/02	0.3	19.21	0	0.00	19.35	0.3	1,405	0.02%
2023/11/01	0.1	19.20	0.1	19.20	19.15	0	1,451	0.00%
2023/10/31	1.2	19.43	0	0.00	19.10	1.2	1,496	0.08%
2023/10/27	0.2	19.45	0	0.00	19.45	0.2	1,672	0.01%
2023/10/26	0.4	19.45	0	0.00	19.35	0.4	1,750	0.02%
2023/10/25	0.3	19.65	0	0.00	19.55	0.3	1,896	0.02%
2023/10/24	0	0.00	1	19.50	19.55	-1	1,912	-0.05%
2023/10/23	1	19.40	0	0.00	19.30	1	1,923	0.05%
2023/10/20	8	18.99	8	19.22	19.25	0	1,929	0.00%
2023/10/19	0	0.00	20	19.25	19.25	-20	1,919	-1.04%
2023/10/18	0.2	19.50	0	0.00	19.35	0.2	1,929	0.01%
2023/10/17	11.3	19.64	0	0.00	19.60	11.3	1,936	0.58%
2023/10/16	2	19.93	1	19.85	19.85	1	1,952	0.05%
2023/10/13	4	19.91	0	0.00	19.90	4	1,971	0.20%
2023/10/12	2	20.00	2	19.90	20.05	0	1,984	0.00%
2023/10/11	2	19.80	0	0.00	19.80	2	1,999	0.10%
2023/10/06	2	19.80	0	0.00	19.75	2	2,026	0.10%
2023/10/05	0.3	19.80	0	0.00	19.75	0.3	2,042	0.01%
2023/10/04	3	19.70	0	0.00	19.75	3	2,061	0.15%
2023/10/03	14	20.02	0	0.00	19.90	14	2,061	0.68%
2023/10/02	19	20.06	7	20.18	20.05	12	2,061	0.58%
2023/09/27	4	20.19	0	0.00	20.25	4	2,146	0.19%
2023/09/26	1	20.45	26	20.37	20.15	-25	2,166	-1.15%
2023/09/25	2	20.30	14.9	20.27	20.35	-12.9	2,211	-0.58%
2023/09/22	12	20.05	0	0.00	20.10	12	2,244	0.53%
2023/09/21	61	20.13	1	20.15	20.15	60	2,308	2.60%
2023/09/20	4	20.63	65	20.59	20.35	-61	2,417	-2.52%
2023/09/19	4	20.35	41	20.40	20.50	-37	2,477	-1.49%
2023/09/18	1	20.15	12	20.00	20.05	-11	2,544	-0.43%
2023/09/15	12	20.08	1	20.30	20.05	11	2,622	0.42%
2023/09/14	3	20.30	2.1	20.28	20.25	0.9	2,882	0.03%
2023/09/13	1	20.20	9	20.26	20.25	-8	3,638	-0.22%
2023/09/12	5.3	19.90	0	0.00	20.00	5.3	3,890	0.14%
2023/09/11	0	0.00	5	19.95	19.90	-5	3,919	-0.13%
2023/09/07	14	20.08	4	20.05	20.00	10	3,978	0.25%
2023/09/06	0	0.00	3	20.15	20.10	-3	3,999	-0.08%
2023/09/04	0	0.00	1	20.50	20.50	-1	4,035	-0.02%
2023/09/01	0	0.00	21	20.30	20.25	-21	4,052	-0.52%
2023/08/31	4	20.31	3	20.35	20.15	1	4,060	0.02%
2023/08/30	6	20.10	8	19.97	20.10	-2	4,083	-0.05%
2023/08/29	0	0.00	11	19.90	19.90	-11	4,098	-0.27%
2023/08/28	3	19.65	1	19.75	19.75	2	4,098	0.05%
2023/08/25	2	19.70	0	0.00	19.65	2	4,129	0.05%
2023/08/24	1	19.80	1	19.70	19.70	0	4,165	0.00%
2023/08/23	4	19.70	0	19.70	19.70	4	4,183	0.10%
2023/08/22	1	19.60	14	19.68	19.75	-13	4,239	-0.31%
2023/08/21	0	0.00	8	19.75	19.75	-8	4,234	-0.19%
2023/08/18	33	19.59	5	19.70	19.75	28	4,256	0.66%
2023/08/17	10.2	19.20	10	19.40	19.40	0.2	4,275	0.00%
2023/08/16	12	19.43	0	0.00	19.45	12	4,339	0.28%
2023/08/15	2	19.73	0	0.00	19.60	2	4,329	0.05%
2023/08/14	10.1	19.70	1	19.65	19.60	9.1	4,307	0.21%
2023/08/11	12	20.15	0	0.00	20.10	12	4,272	0.28%
2023/08/10	4	20.25	0	0.00	20.20	4	4,277	0.09%
2023/08/09	3	20.85	0	0.00	20.70	3	4,239	0.07%
2023/08/08	10	21.07	0	0.00	20.90	10	4,260	0.23%
2023/08/07	14	21.11	0	0.00	21.15	14	4,307	0.33%
2023/08/04	4	21.36	4	21.60	21.30	0	4,278	0.00%
2023/08/02	8	21.23	49	21.46	21.40	-41	4,266	-0.96%
2023/08/01	7	20.91	4	20.85	20.95	3	4,211	0.07%
2023/07/31	0	0.00	9	20.87	20.80	-9	4,215	-0.21%
2023/07/28	54	21.02	200	20.93	20.65	-146	4,152	-3.52%	大賣/鉅額交易
2023/07/27	0	0.00	0.5	20.25	20.35	-0.5	4,038	-0.01%
2023/07/25	12	19.93	0	19.95	20.00	12	4,045	0.30%
2023/07/24	14	19.95	0	0.00	19.90	14	4,040	0.35%
2023/07/21	20	20.05	0	0.00	20.10	20	4,032	0.50%
2023/07/20	2	20.18	0	0.00	20.20	2	4,039	0.05%
2023/07/19	10	20.20	0	0.00	20.05	10	4,035	0.25%
2023/07/17	0.3	20.30	0	0.00	20.35	0.3	4,028	0.01%
2023/07/14	3	20.33	0	20.35	20.25	3	4,036	0.07%
2023/07/11	6	20.58	0	0.00	20.60	6	4,025	0.15%
2023/07/10	12	20.60	0	0.00	20.60	12	4,048	0.30%
2023/07/07	20	20.60	17	20.56	20.60	3	4,070	0.07%
2023/07/06	6	20.96	25	20.89	20.75	-19	4,060	-0.47%
2023/07/05	17.1	21.25	0	0.00	21.10	17.1	4,007	0.43%
2023/07/04	2.2	21.40	0	0.00	21.30	2.2	3,975	0.06%
2023/07/03	0.9	21.57	1	21.90	21.45	-0.1	3,973	0.00%
2023/06/30	13.3	21.45	12	21.47	21.50	1.3	3,943	0.03%
2023/06/29	13	21.28	1	21.30	21.30	12	3,953	0.30%
2023/06/28	11	21.70	1	22.00	21.60	10	3,889	0.26%
2023/06/27	61	21.86	1	21.60	21.70	60	3,773	1.59%
2023/06/26	29	22.17	12	22.33	22.10	17	3,712	0.46%
2023/06/21	1	21.75	4	21.98	21.90	-3	3,667	-0.08%
2023/06/20	111.3	21.89	10	22.35	21.85	101.3	3,601	2.81%	大買/鉅額交易
2023/06/19	49.2	23.03	51.2	23.37	22.95	-2	3,350	-0.06%
2023/06/16	11	21.09	32	21.20	22.40	-21	2,625	-0.80%
2023/06/15	10	20.40	1	20.45	20.40	9	2,380	0.38%
2023/06/13	0	0.00	0.5	20.20	20.25	-0.5	2,385	-0.02%
2023/06/12	16	20.48	0	0.00	20.35	16	2,379	0.67%
2023/06/09	0	0.00	0.8	20.50	20.50	-0.8	2,374	-0.03%
2023/06/07	0	0.00	21	20.70	20.60	-21	2,404	-0.87%
2023/06/06	0.1	20.45	7	20.60	20.60	-6.9	2,379	-0.29%
2023/06/05	0	0.00	9	20.57	20.60	-9	2,386	-0.38%
2023/06/02	0	0.00	1	20.30	20.35	-1	2,345	-0.04%
2023/06/01	2	20.25	8	20.24	20.20	-6	2,341	-0.26%
2023/05/31	5	20.20	0	0.00	20.30	5	2,361	0.21%
2023/05/30	0.2	20.15	4	20.15	20.30	-3.8	2,344	-0.16%
2023/05/29	0	0.00	10	20.30	20.20	-10	2,313	-0.43%
2023/05/26	0	0.00	1	20.30	20.15	-1	2,317	-0.04%
2023/05/25	0	0.00	8	20.42	20.40	-8	2,287	-0.35%
2023/05/24	2	20.43	3	20.55	20.55	-1	2,290	-0.04%
2023/05/23	4	20.40	44	20.52	20.55	-40	2,262	-1.77%
2023/05/22	1	20.25	48	20.43	20.50	-47	2,255	-2.08%
2023/05/19	0	0.00	1	20.15	20.15	-1	2,172	-0.05%
2023/05/17	0.2	20.00	0	0.00	20.05	0.2	2,146	0.01%
2023/05/15	2.1	19.63	2	19.80	19.80	0.1	2,103	0.00%
2023/05/12	36.1	20.02	0	0.00	19.75	36.1	2,096	1.72%
2023/05/11	36.1	20.02	0	0.00	19.80	36.1	2,065	1.75%
2023/05/10	0	0.00	1	20.30	20.30	-1	2,009	-0.05%
2023/05/09	1	20.35	10	20.45	20.35	-9	2,005	-0.45%
2023/05/08	15.5	20.59	32	20.64	20.70	-16.5	1,966	-0.84%
2023/05/05	0	0.00	20	20.30	20.30	-20	1,882	-1.06%
2023/05/03	0	0.00	7	20.35	20.35	-7	1,912	-0.37%
2023/04/28	0.2	19.95	10.5	20.02	20.00	-10.4	1,877	-0.55%
2023/04/26	5	19.75	0	0.00	20.05	5	1,872	0.27%
2023/04/25	0	0.00	1	20.15	19.80	-1	1,866	-0.05%
2023/04/24	1	20.00	0	0.00	19.95	1	1,845	0.05%
2023/04/19	0	0.00	5	20.20	19.95	-5	1,793	-0.28%
2023/04/18	12	20.21	0	0.00	20.15	12	1,761	0.68%
2023/04/17	0	0.00	2	20.20	20.15	-2	1,743	-0.11%
2023/04/14	0	0.00	1	20.15	20.15	-1	1,732	-0.06%
2023/04/13	18	20.02	31	20.10	20.00	-13	1,712	-0.76%
2023/04/12	10	20.13	0	0.00	20.10	10	1,665	0.60%
2023/04/10	5.2	19.75	0	0.00	19.85	5.2	1,611	0.32%
2023/04/07	6	19.75	1	19.80	19.80	5	1,600	0.31%
2023/04/06	8.2	19.67	1	19.75	19.75	7.2	1,595	0.45%
2023/03/30	11	19.89	0	0.00	19.80	11	1,561	0.71%
2023/03/29	3.7	20.20	0	0.00	20.15	3.7	1,501	0.25%
2023/03/28	5	20.10	0	0.00	20.10	5	1,500	0.33%
2023/03/27	0	20.33	7.1	20.42	20.25	-7.1	1,494	-0.47%
2023/03/24	0	20.25	25	20.30	20.35	-25	1,531	-1.63%
2023/03/21	1	19.90	0	0.00	19.95	1	1,554	0.06%
2023/03/20	31	19.74	0	0.00	19.80	31	1,534	2.02%
2023/03/16	22	19.54	0	0.00	19.60	22	1,527	1.44%
2023/03/15	0	19.95	0	0.00	19.95	0	1,521	0.00%
2023/03/14	11	19.80	11	19.90	19.90	0	1,530	0.00%
2023/03/13	6	19.80	6	19.95	20.00	0	1,545	0.00%
2023/03/10	24	20.17	0	0.00	20.05	24	1,535	1.56%
2023/03/09	6	20.58	0	0.00	20.55	6	1,517	0.40%
2023/03/08	10	20.66	0	0.00	20.75	10	1,547	0.65%
2023/03/07	2	20.80	12	20.85	20.80	-10	1,539	-0.65%
2023/03/06	1	20.90	11	20.85	20.85	-10	1,541	-0.65%
2023/03/03	1	20.70	0	0.00	20.75	1	1,546	0.06%
2023/03/02	0	20.51	1	20.45	20.40	-1	1,583	-0.06%
2023/03/01	15	20.65	0	0.00	20.60	15	1,573	0.95%
2023/02/24	0	20.83	0	0.00	20.80	0	1,575	0.00%
2023/02/23	0	0.00	20	21.05	21.00	-20	1,566	-1.28%
2023/02/22	5	20.65	3	20.75	20.85	2	1,570	0.13%
2023/02/20	3	20.80	26	20.91	20.95	-23	1,676	-1.37%
2023/02/17	0	0.00	10	20.50	20.60	-10	1,669	-0.60%
2023/02/16	0	0.00	0.4	20.30	20.35	-0.4	1,708	-0.02%
2023/02/13	10	20.25	0	0.00	20.20	10	1,755	0.57%
2023/02/10	6	20.33	0	0.00	20.30	6	1,754	0.34%
2023/02/09	1	20.40	0	0.00	20.50	1	1,748	0.06%
2023/02/08	3	20.55	0	0.00	20.50	3	1,746	0.17%
2023/02/07	5	20.65	4	20.60	20.70	1	1,726	0.06%
2023/02/06	7	20.69	4	20.60	20.70	3	1,712	0.18%
2023/02/03	2	20.35	12.6	20.55	20.60	-10.6	1,695	-0.63%
2023/02/02	4	20.35	7	20.53	20.50	-3	1,672	-0.18%
2023/02/01	0	0.00	12	20.15	20.20	-12	1,634	-0.73%
2023/01/31	0	0.00	2	19.93	19.80	-2	1,601	-0.12%
2023/01/30	8	19.80	7	19.70	19.75	1	1,578	0.06%
2023/01/17	2	19.70	3.5	19.75	19.70	-1.5	1,563	-0.10%
2023/01/16	15	19.90	0	0.00	19.80	15	1,560	0.96%
2023/01/13	1	19.85	0	0.00	19.90	1	1,573	0.06%
2023/01/12	1	19.80	0	0.00	19.80	1	1,577	0.06%
2023/01/10	1	19.85	0	0.00	19.85	1	1,579	0.06%
2023/01/09	1	19.90	11	19.94	19.90	-10	1,589	-0.63%
2023/01/05	1	19.70	0	19.75	19.60	1	1,606	0.06%
2022/12/30	0	0.00	0.5	19.45	19.45	-0.5	1,610	-0.03%
2022/12/27	0	0.00	1.2	19.60	19.60	-1.2	1,612	-0.08%
2022/12/26	0	0.00	1	19.60	19.55	-1	1,619	-0.06%
2022/12/23	5	19.52	0	0.00	19.60	5	1,650	0.30%
2022/12/22	1	19.50	0	0.00	19.45	1	1,643	0.06%
2022/12/20	2	19.20	0	0.00	19.15	2	1,670	0.12%
2022/12/19	11.3	19.37	10	19.45	19.45	1.3	1,677	0.08%
2022/12/16	3.5	19.51	0	0.00	19.45	3.5	1,682	0.21%
2022/12/15	10	20.05	0	20.10	19.95	10	1,637	0.61%
2022/12/13	19.2	20.28	0	0.00	20.05	19.2	1,679	1.14%
2022/12/12	15	20.59	0	0.00	20.70	15	1,642	0.91%
2022/12/09	1	20.75	2	20.75	20.75	-1	1,658	-0.06%
2022/12/08	0.3	20.45	0	0.00	20.35	0.3	1,689	0.02%
2022/12/07	5	20.50	0	0.00	20.55	5	1,694	0.30%
2022/12/06	11.3	20.87	5	21.05	20.70	6.3	1,671	0.38%
2022/12/02	3	20.98	0	0.00	20.95	3	1,619	0.19%
2022/12/01	1	21.00	0	0.00	21.00	1	1,604	0.06%
2022/11/30	1	20.95	13	21.05	20.90	-12	1,582	-0.76%
2022/11/29	1.3	20.62	21	20.76	20.80	-19.7	1,539	-1.28%
2022/11/28	0.3	20.65	0	0.00	20.65	0.3	1,524	0.02%
2022/11/25	21	20.56	1	21.05	20.50	20	1,511	1.32%
2022/11/24	2	20.95	16	20.92	20.90	-14	1,495	-0.94%
2022/11/23	1	20.65	0	0.00	20.60	1	1,436	0.07%
2022/11/22	5	20.45	0	0.00	20.50	5	1,437	0.35%
2022/11/18	0	0.00	20	20.78	20.75	-20	1,419	-1.41%
2022/11/17	32	20.78	21	20.93	20.90	11	1,406	0.78%
2022/11/16	15	20.28	10	20.45	20.25	5	1,301	0.38%
2022/11/14	0	0.00	59	20.60	20.60	-59	1,282	-4.60%
2022/10/28	0	0.00	2	19.05	18.70	-2	1,396	-0.14%
2022/10/27	0.1	18.85	0	0.00	19.05	0.1	1,416	0.01%
2022/10/24	0.2	18.70	1	18.70	18.60	-0.8	1,464	-0.06%
2022/10/21	1	18.55	0	0.00	18.50	1	1,467	0.07%
2022/10/17	3	18.85	2	18.80	18.95	1	1,438	0.07%
2022/10/14	3	19.10	0	0.00	19.10	3	1,433	0.21%
2022/10/13	1	18.85	10	18.90	18.85	-9	1,449	-0.62%
2022/10/11	0	0.00	1	19.20	19.10	-1	1,437	-0.07%
2022/10/03	0	0.00	5	19.30	19.40	-5	1,433	-0.35%
2022/09/28	23	19.87	3.7	19.63	19.55	19.3	1,418	1.36%
2022/09/27	0	20.15	0	0.00	20.30	0	1,410	0.00%
2022/09/26	29	20.37	0	0.00	20.10	29	1,419	2.04%
2022/09/23	1	20.85	0	0.00	20.90	1	1,418	0.07%
2022/09/22	19	21.13	0	0.00	21.20	19	1,430	1.33%
2022/09/21	10	21.58	0	0.00	21.45	10	1,420	0.70%
2022/09/20	0	0.00	20	21.90	22.10	-20	1,400	-1.43%
2022/09/16	0	0.00	8	21.50	21.50	-8	1,355	-0.59%
2022/09/15	0	0.00	0	21.45	21.45	0	1,340	0.00%
2022/09/14	2	21.00	0	0.00	21.00	2	1,314	0.15%
2022/09/12	0	0.00	19	20.73	20.70	-19	1,354	-1.40%
2022/09/07	6	20.05	0	0.00	20.05	6	1,445	0.42%
2022/09/06	1	20.35	0	0.00	20.15	1	1,478	0.07%
2022/09/02	0	0.00	2	20.65	20.50	-2	1,583	-0.13%
2022/09/01	6	20.63	0	0.00	20.60	6	1,619	0.37%
2022/08/30	2	20.55	0	0.00	20.70	2	1,633	0.12%
2022/08/29	9	20.63	0	0.00	20.55	9	1,639	0.55%
2022/08/25	2	21.00	0	0.00	21.00	2	1,642	0.12%
2022/08/24	0	0.00	11	21.10	20.90	-11	1,654	-0.66%
2022/08/22	7	20.76	0	0.00	20.75	7	1,666	0.42%
2022/08/19	11	20.78	10	20.90	20.95	1	1,672	0.06%
2022/08/18	6	20.80	4	20.90	20.80	2	1,673	0.12%
2022/08/17	15	21.01	16	21.03	21.05	-1	1,686	-0.06%
2022/08/12	0	0.00	24	20.50	20.45	-24	1,643	-1.46%
2022/08/11	0	0.00	6	20.20	20.35	-6	1,641	-0.37%
2022/08/10	6	19.90	0	0.00	19.90	6	1,645	0.36%
2022/08/04	4	19.81	0	0.00	19.95	4	1,937	0.21%
2022/08/03	16	20.12	0	0.00	20.00	16	1,983	0.81%
2022/08/02	5	20.30	5	20.35	20.35	0	1,979	0.00%
2022/08/01	0	0.00	11	20.65	20.65	-11	2,001	-0.55%
2022/07/29	0	0.00	6	20.40	20.40	-6	2,011	-0.30%
2022/07/27	2	19.98	0	0.00	20.15	2	2,016	0.10%
2022/07/26	6	19.90	0	0.00	20.00	6	2,020	0.30%
2022/07/25	2	19.85	0	0.00	20.00	2	2,032	0.10%
2022/07/14	0	19.45	0	0.00	19.75	0	2,173	0.00%
2022/07/12	1	19.15	0	0.00	19.20	1	2,230	0.04%
2022/07/11	0	19.75	0	0.00	19.60	0	2,317	0.00%
2022/07/01	0	0.00	1	19.55	19.05	-1	2,819	-0.04%
2022/06/30	2	19.33	0	0.00	19.35	2	2,815	0.07%
2022/06/29	1	19.70	0	0.00	19.65	1	2,802	0.04%
2022/06/28	3	19.87	0	0.00	19.90	3	2,822	0.11%
2022/06/27	11	20.08	0	0.00	19.95	11	2,842	0.39%
2022/06/23	1	19.50	0	0.00	19.50	1	2,859	0.03%
2022/06/21	0	19.45	0	0.00	19.85	0	2,935	0.00%
2022/06/20	2	19.65	0	0.00	19.30	2	2,944	0.07%
2022/06/17	21	19.99	0	0.00	19.90	21	2,929	0.72%
2022/06/13	3	20.68	0	0.00	20.55	3	3,032	0.10%
2022/06/06	0	21.20	0	0.00	21.30	0	3,153	0.00%
2022/06/01	1	21.30	0	0.00	21.30	1	3,256	0.03%
2022/05/24	0	21.15	0	0.00	20.80	0	3,535	0.00%
2022/05/20	0	21.25	0	0.00	21.15	0	3,531	0.00%
2022/05/19	0	0.00	0.2	21.10	21.05	-0.2	3,539	0.00%
2022/05/18	0	0.00	1.4	21.50	21.55	-1.4	3,542	-0.04%
2022/05/17	0	0.00	0.7	21.20	21.20	-0.7	3,552	-0.02%
2022/05/16	1	20.85	0.1	20.70	20.75	0.9	3,535	0.03%
2022/05/13	3.7	20.63	1	20.50	20.50	2.7	3,464	0.08%
2022/05/12	1	21.10	0	0.00	20.55	1	3,380	0.03%
2022/05/10	0	0.00	13	22.23	22.40	-13	3,242	-0.40%
2022/05/09	1	22.60	0	0.00	22.40	1	3,239	0.03%
2022/04/25	1	23.35	2	23.15	23.15	-1	3,228	-0.03%
2022/04/22	1	23.70	1	23.90	23.85	0	3,213	0.00%
2022/04/15	14	23.58	0	0.00	23.35	14	3,323	0.42%
2022/04/14	0.1	23.95	0	0.00	23.90	0.1	3,280	0.00%
2022/04/13	24	24.30	5.1	24.19	24.10	18.9	3,230	0.58%
2022/04/11	1	26.55	12	26.35	26.00	-11	2,961	-0.37%
2022/04/07	11	27.07	0	0.00	26.85	11	2,972	0.37%
2022/04/06	0	0.00	3	27.70	27.75	-3	3,096	-0.10%
2022/03/31	0	0.00	6	27.95	28.00	-6	3,179	-0.19%
2022/03/29	0	0.00	0.6	27.75	27.75	-0.6	3,266	-0.02%
2022/03/28	3	27.43	1	27.60	27.70	2	3,292	0.06%
2022/03/25	0	0.00	3	27.90	27.85	-3	3,405	-0.09%
2022/03/24	3	28.03	0	28.10	28.25	3	3,569	0.08%
2022/03/23	2	28.10	0	0.00	28.00	2	3,550	0.06%
2022/03/22	2	27.90	0	0.00	28.05	2	3,544	0.06%
2022/03/18	1	28.15	20	27.98	27.85	-19	3,532	-0.54%
2022/03/17	0	0.00	10	27.55	27.70	-10	3,494	-0.29%
2022/03/16	10	27.12	17	27.38	27.05	-7	3,448	-0.20%
2022/03/15	10	27.28	0	0.00	27.15	10	3,431	0.29%
2022/03/14	0	0.00	8	27.47	27.65	-8	3,421	-0.23%
2022/03/07	2	26.90	0	0.00	26.45	2	3,332	0.06%
2022/03/04	5	27.09	0	0.00	27.00	5	3,322	0.15%
2022/03/03	22	27.00	5	27.10	26.95	17	3,327	0.51%
2022/03/02	4	26.68	7	26.74	26.80	-3	3,330	-0.09%
2022/03/01	7	26.64	123	26.33	27.10	-116	3,312	-3.50%	大賣/鉅額交易
2022/02/24	134	25.74	0	0.00	25.25	134	3,158	4.24%	大買/鉅額交易
2022/02/18	1	26.10	1	26.10	26.05	0	3,397	0.00%
2022/02/08	0	0.00	2	25.45	25.55	-2	4,470	-0.04%
2022/02/07	0	0.00	28	25.15	25.20	-28	4,488	-0.62%
2022/01/24	5	24.82	0	0.00	24.90	5	4,576	0.11%
2022/01/20	2	25.45	0	0.00	25.70	2	4,619	0.04%
2022/01/19	5	25.65	0	0.00	25.65	5	4,825	0.10%
2022/01/14	0	25.85	3	26.10	25.65	-3	4,956	-0.06%
2022/01/12	4	26.15	3	26.22	26.25	1	4,900	0.02%
2022/01/11	6	26.25	0	0.00	26.10	6	4,887	0.12%
2022/01/10	0	0.00	0	27.35	27.35	0	4,752	0.00%
2022/01/05	1	27.30	23	27.45	27.35	-22	4,695	-0.47%
2022/01/04	0	0.00	2	27.68	27.45	-2	4,670	-0.04%
2022/01/03	13	27.96	3	27.90	27.80	10	4,644	0.22%
2021/12/30	5	28.20	0	0.00	28.20	5	4,595	0.11%
2021/12/29	6	28.18	101	28.30	28.25	-95	4,561	-2.08%	大賣/
2021/12/28	1	27.70	1	27.85	27.60	0	4,427	0.00%
2021/12/27	2	27.70	1	27.80	27.70	1	4,414	0.02%
2021/12/21	5	27.64	5	27.30	27.25	0	4,222	0.00%
2021/12/20	3	27.40	17	27.37	27.60	-14	4,084	-0.34%
2021/12/17	0	0.00	1	27.10	26.85	-1	3,884	-0.03%
2021/12/16	0	0.00	23	26.87	26.90	-23	3,852	-0.60%
2021/12/15	2	26.83	0	0.00	26.85	2	3,853	0.05%
2021/12/14	3	26.92	6	26.98	26.65	-3	3,844	-0.08%
2021/12/13	4	27.19	2	27.13	27.15	2	3,803	0.05%
2021/12/07	0	0.00	1.1	26.15	26.15	-1.1	3,654	-0.03%
2021/12/03	0	0.00	20	25.62	25.60	-20	3,628	-0.55%
2021/12/02	3	25.53	0	0.00	25.40	3	3,611	0.08%
2021/11/30	1	26.20	1	26.05	25.60	0	3,594	0.00%
2021/11/29	6	25.80	10	25.50	25.70	-4	3,555	-0.11%
2021/11/26	1	26.30	10	26.60	26.30	-9	3,520	-0.26%
2021/11/25	5	26.80	5	26.78	26.70	0	3,501	0.00%
2021/11/24	0	0.00	6	26.73	26.75	-6	3,507	-0.17%
2021/11/22	50	26.65	0	0.00	26.75	50	3,487	1.43%
2021/11/19	10	26.85	0	0.00	26.60	10	3,453	0.29%
2021/11/17	11	26.52	2	26.50	26.45	9	3,379	0.27%
2021/11/16	50	27.25	8	27.33	26.80	42	3,302	1.27%
2021/11/15	3	29.23	17	28.96	28.45	-14	3,102	-0.45%
2021/11/12	0	0.00	2	27.00	27.00	-2	2,383	-0.09%
2021/11/04	1	24.50	0	0.00	24.45	1	2,660	0.04%
2021/11/01	1	24.15	0	0.00	24.15	1	2,584	0.04%
2021/10/28	0	0.00	1.2	24.52	24.30	-1.2	2,545	-0.05%
2021/10/26	11	25.19	3	25.00	24.55	8	2,506	0.32%
2021/10/25	2.1	25.04	5	24.80	25.00	-3	2,326	-0.13%
2021/10/22	0	23.28	0	0.00	23.15	0	2,204	0.00%
2021/10/20	2	23.20	1	23.30	23.20	1	2,304	0.04%
2021/10/18	2	23.00	6	23.07	23.10	-4	2,456	-0.16%
2021/10/14	0	0.00	2	22.45	22.55	-2	2,521	-0.08%
2021/10/04	0	0.00	21.3	22.75	22.55	-21.3	2,724	-0.78%
2021/09/30	0	0.00	12	23.60	23.55	-12	2,814	-0.43%
2021/09/22	1	23.05	0	0.00	23.05	1	3,379	0.03%
2021/09/09	3	23.25	0	0.00	23.20	3	3,960	0.08%
2021/09/03	0	0.00	5	23.45	23.50	-5	4,054	-0.12%
2021/09/02	4	23.09	0	0.00	23.00	4	4,044	0.10%
2021/08/30	21	23.20	15	23.17	23.25	6	4,112	0.15%
2021/08/27	0	0.00	12	23.23	23.40	-12	4,154	-0.29%
2021/08/25	1	22.80	0	0.00	22.80	1	4,340	0.02%
2021/08/23	1	22.75	0	0.00	22.85	1	4,947	0.02%
2021/08/20	6	22.30	0	0.00	22.40	6	4,957	0.12%
2021/08/19	2	22.48	0	0.00	22.45	2	4,956	0.04%
2021/08/18	0	0.00	1	22.35	23.30	-1	4,944	-0.02%
2021/08/17	3	22.73	0	0.00	22.65	3	4,959	0.06%
2021/08/16	7	22.70	10	22.85	22.75	-3	4,960	-0.06%
2021/08/13	8	23.79	26	23.63	23.70	-18	4,889	-0.37%
2021/08/11	3	25.33	0	0.00	25.30	3	4,796	0.06%
2021/08/09	1	26.50	0	0.00	26.40	1	4,927	0.02%
2021/08/05	10	26.93	0	0.00	26.70	10	5,202	0.19%
2021/08/04	0	0.00	3	26.95	27.00	-3	5,446	-0.06%
2021/08/03	5	26.88	1	26.85	26.90	4	5,587	0.07%
2021/07/30	1	26.70	0	0.00	26.80	1	5,714	0.02%
2021/07/28	2.5	26.59	0	0.00	26.40	2.5	5,891	0.04%
2021/07/27	6	26.94	0	0.00	26.75	6	6,039	0.10%
2021/07/26	1	27.45	0	0.00	27.15	1	6,121	0.02%
2021/07/22	0	0.00	8	26.20	26.10	-8	6,194	-0.13%
2021/07/21	2	25.73	20	26.01	25.65	-18	6,281	-0.29%
2021/07/20	15	26.20	8.2	26.15	26.15	6.8	6,343	0.11%
2021/07/19	0	0.00	19	26.71	26.70	-19	6,465	-0.29%
2021/07/16	10	26.90	0	0.00	26.90	10	6,793	0.15%
2021/07/15	0	0.00	2	27.15	27.15	-2	6,934	-0.03%
2021/07/13	1	26.50	2	26.80	26.40	-1	7,633	-0.01%
2021/07/12	0	0.00	0.2	26.60	26.55	-0.2	7,685	0.00%
2021/07/09	3	27.05	16	26.85	26.75	-13	7,888	-0.16%
2021/07/08	7	26.87	3	27.07	27.00	4	7,973	0.05%
2021/07/07	3	27.30	16	27.29	27.15	-13	8,035	-0.16%
2021/07/06	19	27.59	0	0.00	27.90	19	8,279	0.23%
2021/07/05	3	27.42	0	0.00	27.30	3	8,248	0.04%
2021/07/02	5	27.70	10	27.60	27.40	-5	8,289	-0.06%
2021/07/01	12	27.35	3	27.53	27.20	9	8,232	0.11%
2021/06/28	1	27.15	7	27.30	27.35	-6	8,191	-0.07%
2021/06/25	3	26.55	4	26.81	26.60	-1	8,008	-0.01%
2021/06/24	10	25.88	0	0.00	25.90	10	7,837	0.13%
2021/06/23	8	25.13	0	0.00	25.80	8	7,820	0.10%
2021/06/22	11	25.17	0	0.00	24.95	11	7,799	0.14%
2021/06/21	1	24.90	0	0.00	24.55	1	7,785	0.01%
2021/06/18	3	25.43	0	0.00	25.40	3	7,781	0.04%
2021/06/16	0.5	25.75	1	25.55	25.50	-0.5	7,879	-0.01%
2021/06/11	0	0.00	2	25.50	25.55	-2	7,864	-0.03%
2021/06/10	1	25.25	0	0.00	25.65	1	7,869	0.01%
2021/06/09	1	25.75	0	0.00	25.50	1	7,875	0.01%
2021/06/07	2	25.85	0	0.00	25.70	2	7,940	0.03%
2021/06/04	3	26.58	0	0.00	26.30	3	7,903	0.04%
2021/06/03	1	26.55	0	0.00	26.60	1	7,892	0.01%
2021/06/02	1	26.30	0	0.00	26.65	1	7,854	0.01%
2021/06/01	20	26.62	10	26.96	26.25	10	7,845	0.13%
2021/05/31	7	26.94	0	0.00	27.20	7	7,429	0.09%
2021/05/28	2	24.73	5	24.90	24.90	-3	7,279	-0.04%
2021/05/26	1	24.50	0	0.00	24.80	1	7,378	0.01%
2021/05/21	24	24.27	0	0.00	24.30	24	7,672	0.31%
2021/05/20	8	23.87	0	0.00	23.75	8	7,710	0.10%
2021/05/17	5	22.75	21	22.35	22.45	-16	7,820	-0.20%
2021/05/14	1	24.45	0	0.00	23.85	1	7,719	0.01%
2021/05/13	7	24.05	2	23.70	23.95	5	7,591	0.07%
2021/05/12	6	26.43	3	25.43	25.40	3	7,447	0.04%
2021/05/11	1	27.90	15	28.30	28.20	-14	7,199	-0.19%
2021/05/10	5	29.65	34	29.75	29.65	-29	7,058	-0.41%
2021/05/07	0	0.00	86.4	29.11	29.20	-86.4	7,022	-1.23%
2021/05/06	1	30.20	4	29.54	29.25	-3	6,948	-0.04%
2021/05/05	0	0.00	4	28.63	28.85	-4	6,810	-0.06%
2021/05/04	2	28.40	1	29.70	28.45	1	6,730	0.01%
2021/05/03	0	0.00	10	29.81	29.40	-10	6,560	-0.15%
2021/04/29	0	0.00	22	29.86	30.35	-22	6,462	-0.34%
2021/04/28	0	0.00	21	30.94	30.55	-21	6,347	-0.33%
2021/04/27	1	30.30	10	30.46	30.35	-9	6,304	-0.14%
2021/04/26	3	30.83	0	0.00	30.90	3	6,210	0.05%
2021/04/23	12	30.63	3	30.97	31.00	9	6,162	0.15%
2021/04/22	77	32.07	5.2	31.59	30.85	71.8	6,064	1.18%
2021/04/21	14	31.52	4	31.23	31.60	10	5,742	0.17%
2021/04/20	84.3	31.95	53.2	31.40	31.30	31.1	5,590	0.56%
2021/04/19	54	30.03	19	29.84	30.50	35	5,129	0.68%
2021/04/16	17	28.80	2	29.00	29.00	15	4,918	0.30%
2021/04/15	8	29.10	11	28.74	29.00	-3	4,857	-0.06%
2021/04/14	1	27.60	0	0.00	27.95	1	4,665	0.02%
2021/04/13	0	0.00	2	28.45	27.90	-2	4,745	-0.04%
2021/04/12	20	28.56	17	29.06	28.60	3	4,710	0.06%
2021/04/09	1.9	27.40	1	27.35	27.40	0.9	4,484	0.02%
2021/04/08	14	27.94	1	27.70	27.80	13	4,667	0.28%
2021/04/07	3	27.47	6	27.35	27.55	-3	4,676	-0.06%
2021/04/06	71	26.91	2	27.05	27.15	69	4,616	1.49%
2021/03/31	1	26.35	0	0.00	26.45	1	4,523	0.02%
2021/03/29	4	26.13	0	0.00	26.15	4	4,560	0.09%
2021/03/26	0	0.00	23	25.90	25.85	-23	4,652	-0.49%
2021/03/25	0	25.65	3	25.78	25.50	-3	4,813	-0.06%
2021/03/24	0	26.00	0	0.00	25.85	0	4,837	0.00%
2021/03/22	3	25.00	0	0.00	26.20	3	4,855	0.06%
2021/03/11	0	0.00	4	26.53	26.45	-4	5,104	-0.08%
2021/03/10	2	26.70	0	0.00	26.85	2	5,109	0.04%
2021/03/08	0	0.00	0.3	26.40	26.45	-0.3	5,159	-0.01%
2021/03/05	0	0.00	1	27.10	26.40	-1	5,187	-0.02%
2021/03/03	4	26.08	2	26.05	26.30	2	5,179	0.04%
2021/03/02	1	26.60	1	26.00	26.00	0	5,244	0.00%
2021/02/26	12	26.35	0	0.00	26.40	12	5,353	0.22%
2021/02/25	12	26.25	1	26.50	26.35	11	5,335	0.21%
2021/02/24	4	26.95	3	26.13	26.10	1	5,359	0.02%
2021/02/23	3	26.83	3	26.62	27.15	0	5,300	0.00%
2021/02/22	0	0.00	3	26.05	25.70	-3	5,112	-0.06%
2021/02/19	0	0.00	20	25.50	25.50	-20	5,208	-0.38%
2021/02/18	0	0.00	1	25.70	25.50	-1	5,250	-0.02%
2021/02/17	1	24.65	1	24.75	24.85	0	5,232	0.00%
2021/02/03	0.7	23.80	0	0.00	23.80	0.7	6,137	0.01%
2021/01/28	0	0.00	1	23.75	23.65	-1	6,129	-0.02%
2021/01/25	0	0.00	1	23.40	23.45	-1	6,134	-0.02%
2021/01/21	4	22.71	0	0.00	22.55	4	6,111	0.07%
2021/01/20	1	22.80	0	0.00	22.75	1	6,077	0.02%
2021/01/18	2	23.48	0	0.00	23.30	2	6,016	0.03%
2021/01/14	3.3	24.05	0	0.00	24.05	3.3	5,978	0.06%
2021/01/12	0	0.00	1	24.60	24.30	-1	5,919	-0.02%
2021/01/11	0	0.00	0	23.95	24.00	0	5,845	0.00%
2021/01/08	5	23.96	0	0.00	23.75	5	5,828	0.09%
2021/01/07	1	23.95	0	0.00	24.20	1	5,804	0.02%
2021/01/06	3	23.75	15	23.59	23.75	-12	5,766	-0.21%
2021/01/04	0	0.00	1	25.45	25.50	-1	5,485	-0.02%
2020/12/31	105	26.48	95	26.00	25.90	10	5,408	0.18%	大買/
2020/12/30	0	0.00	1	24.95	25.40	-1	5,182	-0.02%
2020/12/29	20	25.10	1	25.10	24.80	19	5,092	0.37%
2020/12/28	4	24.75	3	24.67	25.00	1	5,049	0.02%
2020/12/25	1	24.85	3	24.73	24.80	-2	5,003	-0.04%
2020/12/24	1	24.85	5	24.85	24.85	-4	4,977	-0.08%
2020/12/23	0	0.00	10	23.90	24.15	-10	4,901	-0.20%
2020/12/22	2	24.75	21	24.18	23.90	-19	4,867	-0.39%
2020/12/21	0	0.00	5	24.91	25.15	-5	4,813	-0.10%
2020/12/18	3	24.47	6	24.29	24.50	-3	4,674	-0.06%
2020/12/17	0	0.00	2	24.25	24.20	-2	4,656	-0.04%
2020/12/11	0	0.00	15	23.75	23.65	-15	4,590	-0.33%
2020/12/10	0	0.00	1	24.50	24.05	-1	4,510	-0.02%
2020/12/09	1	24.00	0	0.00	24.10	1	4,488	0.02%
2020/12/07	3	24.50	0	0.00	24.35	3	4,496	0.07%
2020/12/04	2	23.50	0	0.00	23.55	2	4,339	0.05%
2020/12/02	1	23.35	50	23.14	23.35	-49	4,328	-1.13%
2020/12/01	10	22.90	0	0.00	23.40	10	4,320	0.23%
2020/11/30	2	23.30	11	23.50	23.20	-9	4,324	-0.21%
2020/11/27	15	22.93	2	23.10	23.15	13	4,226	0.31%
2020/11/26	5	22.94	0.1	22.95	23.15	4.9	4,204	0.12%
2020/11/25	5	22.65	10.7	22.84	22.75	-5.7	4,216	-0.14%
2020/11/23	29	22.27	25	22.20	22.20	4	4,054	0.10%
2020/11/20	26	22.22	3	22.15	22.15	23	3,996	0.58%
2020/11/18	0	0.00	9	21.65	21.80	-9	3,888	-0.23%
2020/11/17	26	22.07	2	22.00	22.40	24	3,741	0.64%
2020/11/16	25	21.91	0	0.00	21.90	25	3,678	0.68%
2020/11/13	7	21.79	0	0.00	22.00	7	3,583	0.20%
2020/11/12	70.1	22.81	84	22.60	22.20	-13.9	3,502	-0.40%
2020/11/11	52	20.93	9	22.06	22.35	43	3,055	1.41%
2020/11/10	1	20.10	0	0.00	20.35	1	2,650	0.04%
2020/10/23	0	0.00	1	19.75	20.00	-1	2,638	-0.04%
2020/10/22	1	19.40	0	0.00	19.50	1	2,660	0.04%
2020/10/19	0	0.00	1	19.75	19.70	-1	2,756	-0.04%
2020/10/16	1	19.40	0	0.00	19.35	1	2,757	0.04%
2020/10/07	0	0.00	7	20.38	20.50	-7	2,848	-0.25%
2020/10/06	0	0.00	5	20.05	20.20	-5	2,813	-0.18%
2020/09/29	0	0.00	1	19.60	19.35	-1	2,891	-0.03%
2020/09/24	7	19.18	0	0.00	19.00	7	2,949	0.24%
2020/09/23	5	19.80	0	0.00	19.75	5	2,898	0.17%
2020/09/17	0	0.00	5	20.75	20.35	-5	2,780	-0.18%
2020/09/14	5	20.25	0	0.00	20.25	5	2,849	0.18%
2020/09/11	0	0.00	5	21.10	20.60	-5	2,839	-0.18%
2020/09/10	1	20.80	0	0.00	20.75	1	2,802	0.04%
2020/09/09	0	0.00	2	21.00	20.95	-2	2,777	-0.07%
2020/09/08	0	0.00	4	20.86	20.75	-4	2,772	-0.14%
2020/09/07	0	0.00	5	21.06	20.90	-5	2,849	-0.18%
2020/09/04	0	0.00	0.3	20.50	20.50	-0.3	2,833	-0.01%
2020/09/03	0	0.00	10	20.88	20.75	-10	2,872	-0.35%
2020/09/01	5	20.30	0	0.00	20.35	5	2,989	0.17%
2020/08/31	8	20.71	6	20.93	20.60	2	3,093	0.06%
2020/08/28	3	20.42	5	20.40	20.45	-2	3,073	-0.07%
2020/08/24	5	19.95	0	0.00	19.95	5	3,251	0.15%
2020/08/21	0	0.00	10	19.78	20.10	-10	3,270	-0.31%
2020/08/20	10	19.43	0	0.00	19.35	10	3,301	0.30%
2020/08/19	0	0.00	10	20.31	20.20	-10	3,318	-0.30%
2020/08/18	0	0.00	2	20.08	20.15	-2	3,334	-0.06%
2020/08/17	2	20.10	32	20.16	20.25	-30	3,357	-0.89%
2020/08/11	0	0.00	5	19.45	19.45	-5	3,430	-0.15%
2020/08/10	0	0.00	5	19.25	19.20	-5	3,439	-0.15%
2020/08/06	0	0.00	6	19.44	19.30	-6	3,526	-0.17%
2020/08/05	6	18.90	0	0.00	18.95	6	3,564	0.17%
2020/08/04	0	0.00	27	19.00	19.15	-27	3,611	-0.75%
2020/08/03	10	18.63	5	18.75	18.70	5	3,631	0.14%
2020/07/29	0	0.00	1	18.50	18.35	-1	3,711	-0.03%
2020/07/28	17	18.50	1	18.35	18.35	16	3,745	0.43%
2020/07/27	8	19.13	0	0.00	18.80	8	3,802	0.21%
2020/07/24	17	19.66	3	19.63	19.50	14	3,857	0.36%
2020/07/23	0	0.00	5	20.10	20.00	-5	3,961	-0.13%
2020/07/21	10	19.68	9	19.72	19.70	1	4,052	0.02%
2020/07/20	5	19.70	0	0.00	19.70	5	4,062	0.12%
2020/07/17	10	19.90	15	20.13	20.05	-5	4,050	-0.12%
2020/07/16	5	20.20	5	20.10	19.95	0	4,119	0.00%
2020/07/14	5	19.95	5	20.00	19.95	0	4,244	0.00%
2020/07/13	5	20.00	0	0.00	20.05	5	4,298	0.12%
2020/07/10	11	20.05	0	0.00	20.00	11	4,372	0.25%
2020/07/09	15	20.38	0	0.00	20.30	15	4,386	0.34%
2020/07/08	10	20.58	13	20.58	20.60	-3	4,415	-0.07%
2020/07/07	13	20.45	0	0.00	20.40	13	4,432	0.29%
2020/07/06	0	0.00	17	20.55	20.65	-17	4,528	-0.38%
2020/07/02	5	20.45	13	20.59	20.45	-8	4,675	-0.17%
2020/07/01	0	0.00	16	20.31	20.35	-16	4,739	-0.34%
2020/06/29	5	20.10	5	20.05	20.20	0	4,837	0.00%
2020/06/24	22	20.30	0	0.00	20.30	22	4,965	0.44%
2020/06/23	2	20.40	0	0.00	20.40	2	5,151	0.04%
2020/06/22	5	20.55	0	0.00	20.65	5	5,213	0.10%
2020/06/19	0	0.00	10	20.71	20.75	-10	5,313	-0.19%
2020/06/18	16	20.57	6	20.58	20.60	10	5,439	0.18%
2020/06/17	10	20.15	40	20.60	20.70	-30	5,517	-0.54%
2020/06/16	0	0.00	5	20.25	20.25	-5	5,556	-0.09%
2020/06/15	11	19.98	10	20.00	20.00	1	5,660	0.02%
2020/06/12	11	19.90	0	0.00	19.95	11	5,675	0.19%
2020/06/11	26	20.54	10	20.93	20.35	16	5,656	0.28%
2020/06/10	10	20.93	5	20.85	20.80	5	5,643	0.09%
2020/06/09	5	21.25	0	0.00	21.20	5	5,684	0.09%
2020/06/08	15	21.72	26	21.60	21.60	-11	5,705	-0.19%
2020/06/05	18	21.94	14	21.81	22.05	4	5,566	0.07%
2020/06/04	5	21.30	3	21.50	21.50	2	5,495	0.04%
2020/06/03	6	21.07	11	21.06	21.35	-5	5,445	-0.09%
2020/06/02	0	0.00	4	20.60	20.50	-4	5,285	-0.08%
2020/06/01	1	20.30	0	0.00	20.30	1	5,257	0.02%
2020/05/28	4	20.20	5	20.45	20.25	-1	5,235	-0.02%
2020/05/27	15	20.42	5	20.45	20.30	10	5,247	0.19%
2020/05/26	0	0.00	23	20.42	20.40	-23	5,341	-0.43%
2020/05/25	1	19.85	0	0.00	20.05	1	5,324	0.02%
2020/05/22	19	19.96	1	20.30	19.90	18	5,317	0.34%
2020/05/21	1	20.05	17	20.30	20.30	-16	5,294	-0.30%
2020/05/20	8	19.99	0	0.00	19.90	8	5,335	0.15%
2020/05/19	0	0.00	1	20.05	20.10	-1	5,362	-0.02%
2020/05/18	0	0.00	2	20.00	19.90	-2	5,376	-0.04%
2020/05/15	0	0.00	1	20.00	19.90	-1	5,451	-0.02%
2020/05/14	4	20.01	2	20.10	19.90	2	5,659	0.04%
2020/05/13	5	20.30	0	0.00	20.45	5	5,717	0.09%
2020/05/12	2	20.75	0	0.00	20.65	2	6,075	0.03%
2020/05/11	0	0.00	18	21.38	21.30	-18	6,023	-0.30%
2020/05/08	1	21.05	7	21.18	21.00	-6	6,010	-0.10%
2020/05/07	6	20.55	0	0.00	20.90	6	6,004	0.10%
2020/05/06	11	20.87	6	21.10	20.65	5	5,996	0.08%
2020/05/05	0	0.00	10	20.55	20.55	-10	5,946	-0.17%
2020/05/04	22	20.50	8	20.63	20.50	14	5,924	0.24%
2020/04/30	22	21.20	31	21.26	21.10	-9	5,924	-0.15%
2020/04/29	6	21.38	1	21.65	21.25	5	5,843	0.09%
2020/04/28	1	20.85	12	20.96	21.25	-11	5,805	-0.19%
2020/04/27	1	20.00	20	20.14	20.10	-19	5,659	-0.34%
2020/04/24	3	19.45	0	0.00	19.50	3	5,579	0.05%
2020/04/23	30	19.55	1	19.55	19.55	29	5,542	0.52%
2020/04/22	2	19.10	0	0.00	19.30	2	5,515	0.04%
2020/04/21	12	19.75	0	0.00	19.35	12	5,495	0.22%
2020/04/20	1	20.30	24	20.52	20.35	-23	5,398	-0.43%
2020/04/17	5	20.15	11	20.72	20.30	-6	5,343	-0.11%
2020/04/16	5	20.07	0	0.00	20.00	5	5,251	0.10%
2020/04/15	3	20.35	10	20.59	20.35	-7	5,220	-0.13%
2020/04/14	0	0.00	6.2	20.54	20.60	-6.2	5,183	-0.12%
2020/04/13	0	0.00	15	20.77	20.45	-15	5,146	-0.29%
2020/04/10	24	20.35	1	20.50	20.45	23	5,104	0.45%
2020/04/09	3	20.80	3	20.55	20.50	0	5,094	0.00%
2020/04/08	3	19.65	10	19.69	19.90	-7	5,005	-0.14%
2020/04/07	2	18.73	4	19.08	18.95	-2	4,891	-0.04%
2020/04/06	3	18.87	0	0.00	18.65	3	4,803	0.06%
2020/04/01	0	0.00	54	19.50	19.25	-54	4,724	-1.14%
2020/03/31	0	0.00	4	19.25	19.40	-4	4,670	-0.09%
2020/03/30	53	19.12	0	0.00	19.40	53	4,595	1.15%
2020/03/27	5	19.85	78.9	19.44	19.85	-73.9	4,463	-1.65%
2020/03/26	4	18.03	14	18.36	18.05	-10	4,280	-0.23%
2020/03/25	7	18.52	0	0.00	18.45	7	4,219	0.17%
2020/03/24	5	18.37	1	18.15	18.10	4	4,116	0.10%
2020/03/23	21	18.85	6.6	18.75	18.75	14.4	3,945	0.37%
2020/03/19	32	19.97	18	19.70	19.25	14	3,772	0.37%
2020/03/18	3	21.23	0	0.00	21.15	3	3,652	0.08%
2020/03/17	2.9	20.89	3	21.38	21.20	-0.1	3,617	0.00%
2020/03/16	0	0.00	1	22.15	22.10	-1	3,529	-0.03%
2020/03/13	5	22.41	0	0.00	22.80	5	3,501	0.14%
2020/03/12	4	24.64	9	24.83	24.35	-5	3,375	-0.15%
2020/03/11	2	25.80	0	0.00	25.60	2	3,294	0.06%
2020/03/10	6	25.32	2	25.25	25.60	4	3,275	0.12%
2020/03/09	5	26.30	0	0.00	26.00	5	3,213	0.16%
2020/03/06	5	26.85	0	0.00	26.80	5	3,165	0.16%
2020/03/05	0	0.00	3	26.85	26.90	-3	3,162	-0.09%
2020/03/04	2	26.60	3	26.60	26.50	-1	3,135	-0.03%
2020/03/03	1	26.70	1	26.70	26.80	0	3,112	0.00%
2020/03/02	1	27.10	5	27.05	26.80	-4	3,106	-0.13%
2020/02/27	10	27.01	7	27.19	27.10	3	3,075	0.10%
2020/02/26	5	26.75	1	26.35	26.60	4	2,931	0.14%
2020/02/25	0	0.00	5	26.40	26.35	-5	2,905	-0.17%
2020/02/24	2	26.55	0	0.00	26.50	2	2,896	0.07%
2020/02/21	5	26.70	3	27.03	26.70	2	2,894	0.07%
2020/02/20	9	26.34	3	26.60	26.35	6	2,808	0.21%
2020/02/19	1	26.00	0	0.00	26.20	1	2,774	0.04%
2020/02/18	3	26.20	6.5	25.89	26.20	-3.5	2,777	-0.13%
2020/02/17	12	25.91	151.1	25.66	25.75	-139.1	2,729	-5.10%	大賣/鉅額交易
2020/02/14	2	27.10	15	26.95	26.95	-13	2,527	-0.51%
2020/02/13	5	26.96	32	26.87	27.00	-27	2,429	-1.11%
2020/02/10	8	28.99	2	29.10	29.00	6	2,029	0.30%
2020/02/07	2	29.80	0	0.00	29.75	2	1,996	0.10%
2020/02/04	4	30.40	4	30.30	30.10	0	1,954	0.00%
2020/02/03	9	29.27	3	29.28	30.20	6	1,940	0.31%
2020/01/31	1	30.40	2	30.50	30.50	-1	1,889	-0.05%
2020/01/30	7	30.19	160	30.03	30.00	-153	1,871	-8.18%	大賣/鉅額交易
2020/01/17	0	0.00	11	31.75	31.65	-11	1,790	-0.61%
2020/01/16	1	31.45	0	0.00	31.50	1	1,790	0.06%
2020/01/14	0	0.00	1	31.70	31.65	-1	1,813	-0.06%
2020/01/13	0	0.00	4	31.53	31.65	-4	1,814	-0.22%
2020/01/10	1	31.30	27	31.39	31.30	-26	1,828	-1.42%
2020/01/09	2	31.48	0	0.00	31.40	2	1,836	0.11%
2020/01/08	2	31.70	0	0.00	31.55	2	1,839	0.11%
2020/01/07	161	32.02	14	32.02	32.05	147	1,859	7.91%	大買/鉅額交易
2020/01/03	7	31.52	0	0.00	31.70	7	1,850	0.38%
2020/01/02	0	0.00	19	31.82	31.85	-19	1,830	-1.04%
2019/12/31	0	0.00	4	31.33	31.40	-4	1,802	-0.22%
2019/12/24	0	0.00	12	31.10	31.10	-12	1,839	-0.65%
2019/12/23	0	0.00	2	30.95	31.05	-2	1,842	-0.11%
2019/12/20	0	0.00	19	30.70	30.75	-19	1,836	-1.03%
2019/12/18	1	30.70	0	0.00	30.90	1	1,805	0.06%
2019/12/17	2	30.75	0	0.00	30.95	2	1,794	0.11%
2019/12/16	0	0.00	3	30.95	30.95	-3	1,776	-0.17%
2019/12/12	1	30.75	0	0.00	30.65	1	1,764	0.06%
2019/12/11	5	30.75	1	30.80	30.65	4	1,772	0.23%
2019/12/10	1	31.15	0	0.00	31.10	1	1,777	0.06%
2019/12/09	1	31.15	2	30.98	31.10	-1	1,778	-0.06%
2019/12/06	0	0.00	10	30.50	30.40	-10	1,760	-0.57%
2019/12/02	5	30.40	0	0.00	30.35	5	1,868	0.27%
2019/11/27	0	0.00	2	30.55	30.55	-2	1,927	-0.10%
2019/11/26	3	30.40	20	30.75	30.70	-17	1,977	-0.86%
2019/11/25	0	0.00	1	30.60	30.70	-1	2,127	-0.05%
2019/11/22	0	0.00	4	30.20	30.30	-4	2,262	-0.18%
2019/11/21	2	30.08	0	0.00	30.10	2	2,328	0.09%
2019/11/20	3	30.17	0	0.00	30.20	3	2,358	0.13%
2019/11/19	2	30.23	0	0.00	30.40	2	2,419	0.08%
2019/11/18	0	0.00	1	30.60	30.75	-1	2,531	-0.04%
2019/11/15	16	30.25	0	0.00	30.45	16	2,541	0.63%
2019/11/14	72	30.61	6	30.41	30.45	66	2,555	2.58%
2019/11/13	32	31.19	0	0.00	31.10	32	2,582	1.24%
2019/11/12	7	31.65	14	31.60	31.65	-7	2,665	-0.26%
2019/11/11	7	31.99	1	31.95	31.95	6	2,830	0.21%
2019/11/08	1	32.25	0	0.00	32.25	1	2,845	0.04%
2019/11/07	2	32.25	0	0.00	32.25	2	2,874	0.07%
2019/11/06	3.1	32.26	0	0.00	32.30	3.1	2,899	0.11%
2019/11/05	2	32.43	0	0.00	32.50	2	2,913	0.07%
2019/11/04	4	32.38	0	0.00	32.40	4	2,930	0.14%
2019/11/01	1	32.55	0.1	32.65	32.50	0.9	2,931	0.03%
2019/10/31	0.5	32.75	6	32.73	32.75	-5.5	3,000	-0.18%
2019/10/30	2	32.35	0	0.00	32.50	2	3,019	0.07%
2019/10/29	0	0.00	1	32.55	32.35	-1	3,069	-0.03%
2019/10/28	7.5	32.40	4	32.35	32.40	3.5	3,105	0.11%
2019/10/25	5	32.71	0	0.00	32.65	5	3,121	0.16%
2019/10/24	2	32.60	0.1	32.90	32.90	1.9	3,175	0.06%
2019/10/23	1	32.60	0	0.00	32.65	1	3,271	0.03%
2019/10/22	0	0.00	0.2	32.80	32.75	-0.2	3,280	-0.01%
2019/10/21	0	0.00	8	32.83	32.95	-8	3,274	-0.24%
2019/10/18	1	32.35	3	32.58	32.70	-2	3,291	-0.06%
2019/10/17	4	32.43	6.6	32.33	32.30	-2.6	3,363	-0.08%
2019/10/16	0	0.00	4	31.96	31.95	-4	3,402	-0.12%
2019/10/15	15	31.78	0	0.00	31.70	15	3,392	0.44%
2019/10/14	10	32.32	7	32.37	32.15	3	3,346	0.09%
2019/10/09	12	32.69	0.1	32.75	32.60	11.9	3,332	0.36%
2019/10/07	3	32.60	0	0.00	32.70	3	3,377	0.09%
2019/10/04	3	32.57	0	0.00	32.60	3	3,402	0.09%
2019/10/03	1.1	32.61	1	32.70	32.70	0.1	3,445	0.00%
2019/10/02	3	32.78	0.5	32.90	32.80	2.5	3,458	0.07%
2019/10/01	1	32.85	4	32.84	32.90	-3	3,487	-0.09%
2019/09/27	5	32.59	0	0.00	32.55	5	3,491	0.14%
2019/09/26	1	33.10	0	0.00	33.05	1	3,496	0.03%
2019/09/19	1	33.25	0	0.00	33.25	1	3,742	0.03%
2019/09/17	1	33.25	0	0.00	33.20	1	3,816	0.03%
2019/09/12	2	33.50	0	0.00	33.40	2	3,960	0.05%
2019/09/06	2	33.10	0	0.00	33.15	2	4,019	0.05%
2019/09/04	0	0.00	1	32.40	32.45	-1	4,067	-0.02%
2019/09/03	0	0.00	1	32.30	32.40	-1	4,118	-0.02%
2019/08/29	3	32.15	0	0.00	32.30	3	4,581	0.07%
2019/08/28	3	32.35	20	32.08	32.10	-17	4,642	-0.37%
2019/08/27	0	0.00	4	37.41	37.00	-4	4,509	-0.09%
2019/08/26	3	37.15	13	37.32	37.25	-10	4,401	-0.23%
2019/08/23	6	37.23	0	0.00	37.20	6	4,345	0.14%
2019/08/22	2	37.43	5	37.54	37.40	-3	4,337	-0.07%
2019/08/21	25	36.38	28	37.08	37.05	-3	4,326	-0.07%
2019/08/20	4	35.45	0	0.00	35.45	4	4,205	0.10%
2019/08/19	4	35.55	0	0.00	35.60	4	4,194	0.10%
2019/08/16	3	34.93	0	0.00	35.70	3	4,194	0.07%
2019/08/15	8	35.37	1	35.45	35.15	7	4,162	0.17%
2019/08/14	30	36.88	2	36.30	36.20	28	4,096	0.68%
2019/08/12	0	0.00	5	38.17	37.75	-5	4,007	-0.12%
2019/08/08	5	37.30	0	0.00	37.40	5	4,027	0.12%
2019/08/07	1	37.30	0	0.00	37.25	1	4,090	0.02%
2019/08/06	1	36.75	0	0.00	37.50	1	4,234	0.02%
2019/08/05	6	37.53	0	0.00	37.50	6	4,287	0.14%
2019/08/02	1	38.05	1	38.15	37.75	0	4,318	0.00%
2019/08/01	1	38.30	0	0.00	38.30	1	4,287	0.02%
2019/07/30	3	38.78	0	0.00	38.60	3	4,232	0.07%
2019/07/29	2	39.08	0	0.00	39.05	2	4,234	0.05%
2019/07/25	0	0.00	1	38.80	39.00	-1	4,182	-0.02%
2019/07/24	0	0.00	16	38.05	38.05	-16	4,131	-0.39%
2019/07/23	0	0.00	5	37.90	37.95	-5	4,142	-0.12%
2019/07/22	10	37.70	0	0.00	37.90	10	4,159	0.24%
2019/07/19	6	37.85	1	38.50	38.00	5	4,214	0.12%
2019/07/18	1	38.00	0	0.00	38.60	1	4,137	0.02%
2019/07/17	0.4	38.45	0	0.00	38.40	0.4	4,101	0.01%
2019/07/16	2	38.55	0	0.00	38.50	2	4,124	0.05%
2019/07/12	1	38.35	0	0.00	38.35	1	4,156	0.02%
2019/07/11	1	38.00	0	0.00	37.95	1	4,163	0.02%
2019/07/10	10	37.79	33	38.14	38.25	-23	4,171	-0.55%
2019/07/09	21	37.74	0	0.00	37.60	21	4,175	0.50%
2019/07/08	3	38.08	0	0.00	38.00	3	4,201	0.07%
2019/07/05	11	37.97	3	38.20	38.25	8	4,234	0.19%
2019/07/02	2	38.05	7	37.97	38.35	-5	4,336	-0.12%
2019/06/28	4	37.24	0	0.00	37.35	4	4,407	0.09%
2019/06/27	5	37.60	0	0.00	37.55	5	4,340	0.12%
2019/06/26	1	37.45	0	0.00	37.65	1	4,381	0.02%
2019/06/25	0	0.00	3	37.42	37.45	-3	4,427	-0.07%
2019/06/21	1	37.55	2	37.30	37.20	-1	4,633	-0.02%
2019/06/20	5	37.55	0	0.00	37.65	5	4,715	0.11%
2019/06/19	0	0.00	1	37.00	36.95	-1	4,674	-0.02%
2019/06/18	1	36.55	1	36.50	36.30	0	4,682	0.00%
2019/06/17	0	0.00	5	36.00	36.15	-5	4,766	-0.10%
2019/06/14	1	36.05	0	0.00	35.90	1	4,896	0.02%
2019/06/13	0	0.00	21	35.76	36.15	-21	4,956	-0.42%
2019/06/12	2	34.88	1	35.00	35.20	1	4,951	0.02%
2019/06/11	12	34.94	24	35.00	34.85	-12	4,956	-0.24%
2019/06/10	10	35.08	1	35.35	35.25	9	4,917	0.18%
2019/06/06	8	34.86	14	34.86	35.05	-6	4,915	-0.12%
2019/06/05	18	36.37	11	36.32	35.95	7	4,743	0.15%
2019/06/04	0	0.00	1	37.90	37.35	-1	4,487	-0.02%
2019/05/31	3	37.85	0	0.00	37.90	3	4,428	0.07%
2019/05/29	1	37.10	0	0.00	37.40	1	4,581	0.02%
2019/05/28	0	0.00	1	38.00	37.60	-1	4,671	-0.02%
2019/05/27	0	0.00	1	37.40	37.45	-1	4,655	-0.02%
2019/05/24	1	36.90	0	0.00	37.15	1	4,702	0.02%
2019/05/23	9	37.10	2	37.10	37.00	7	4,742	0.15%
2019/05/22	3	37.68	0	0.00	37.55	3	4,740	0.06%
2019/05/21	4	36.89	4	37.41	37.80	0	4,768	0.00%
2019/05/20	19	37.29	20	36.90	37.35	-1	4,767	-0.02%
2019/05/17	4	37.89	1	37.85	37.85	3	4,724	0.06%
2019/05/16	21	38.06	5	38.00	38.00	16	4,760	0.34%
2019/05/15	5	38.13	1	38.10	38.25	4	4,763	0.08%
2019/05/14	21	37.80	0	0.00	38.35	21	4,743	0.44%
2019/05/13	20	39.59	0	0.00	39.45	20	4,729	0.42%
2019/05/10	7	40.60	0	0.00	40.50	7	4,832	0.14%
2019/05/09	4	41.10	0	0.00	41.00	4	4,828	0.08%
2019/05/08	2	41.45	0	0.00	41.45	2	4,865	0.04%
2019/05/07	1	41.85	0	0.00	41.75	1	4,976	0.02%
2019/05/06	3	41.32	0	0.00	41.50	3	5,009	0.06%
2019/05/03	0	0.00	1	42.10	42.15	-1	5,016	-0.02%
2019/05/02	2	42.00	0	0.00	41.95	2	5,077	0.04%
2019/04/25	10	41.85	0	0.00	42.00	10	5,724	0.17%
2019/04/24	3	41.15	3	41.20	40.95	0	5,664	0.00%
2019/04/23	5	41.00	1	41.00	41.05	4	5,659	0.07%
2019/04/22	1	41.15	0	0.00	41.15	1	5,650	0.02%
2019/04/19	1	41.00	0	0.00	41.10	1	5,643	0.02%
2019/04/18	13	41.04	2	41.20	40.85	11	5,634	0.20%
2019/04/17	6	41.55	0	0.00	41.60	6	5,639	0.11%
2019/04/16	0	41.70	1	41.50	41.60	-1	5,629	-0.02%
2019/04/15	2	41.00	0	0.00	41.10	2	5,614	0.04%
2019/04/12	4	40.96	1	40.95	40.90	3	5,622	0.05%
2019/04/11	7.4	41.51	1	41.35	41.25	6.4	5,562	0.12%
2019/04/08	6.8	41.05	0	0.00	41.10	6.8	5,399	0.13%
2019/04/03	20	41.17	9	41.30	41.15	11	5,327	0.21%
2019/04/02	16	41.57	0	0.00	41.55	16	5,259	0.30%
2019/04/01	2	41.80	0	0.00	41.80	2	5,216	0.04%
2019/03/29	4	41.83	0	0.00	41.80	4	5,177	0.08%
2019/03/27	15	41.98	0	0.00	41.80	15	5,085	0.29%
2019/03/26	7	42.99	0	0.00	42.80	7	4,930	0.14%
2019/03/25	10	42.90	0.6	43.20	43.20	9.5	4,864	0.19%
2019/03/22	1	42.65	5	42.92	42.70	-4	4,771	-0.08%
2019/03/21	11	42.98	2	43.00	43.00	9	4,752	0.19%
2019/03/20	30	42.87	11.2	43.11	43.15	18.8	4,710	0.40%
2019/03/19	34	42.78	3	42.60	42.55	31	4,594	0.67%
2019/03/18	13	43.43	3	43.30	43.30	10	4,471	0.22%
2019/03/15	1	44.10	8	44.10	44.15	-7	4,393	-0.16%
2019/03/14	3	44.58	16	44.45	44.55	-13	4,362	-0.30%
2019/03/13	1	44.45	4	44.45	44.45	-3	4,383	-0.07%
2019/03/12	2	44.68	0	0.00	44.60	2	4,432	0.05%
2019/03/11	11	44.19	2	44.15	44.20	9	4,467	0.20%
2019/03/08	3	44.15	13	44.14	44.15	-10	4,558	-0.22%
2019/03/07	1	44.55	1	44.80	44.50	0	4,601	0.00%
2019/03/05	8	44.95	0	0.00	44.80	8	4,675	0.17%
2019/03/04	1	45.00	1.1	45.29	45.30	-0.1	4,714	0.00%
2019/02/27	1	44.10	7	44.46	44.65	-6	4,739	-0.13%
2019/02/26	2	43.48	6	43.49	43.60	-4	4,682	-0.09%
2019/02/25	1.6	43.77	0	0.00	43.35	1.6	4,701	0.03%
2019/02/22	6	43.53	0	0.00	43.70	6	4,699	0.13%
2019/02/21	2	43.85	0	0.00	44.00	2	4,791	0.04%
2019/02/20	13	43.98	0	0.00	43.80	13	4,860	0.27%
2019/02/19	0	0.00	1	44.55	44.30	-1	4,860	-0.02%
2019/02/15	1	43.50	5	43.50	43.55	-4	4,950	-0.08%
2019/02/13	2	44.35	22	44.43	44.40	-20	4,869	-0.41%
2019/02/12	4	44.71	1	44.80	44.65	3	4,810	0.06%
2019/02/11	2	44.38	1	44.55	44.10	1	4,691	0.02%
2019/01/30	2	42.93	13.5	43.02	43.00	-11.5	4,511	-0.25%
2019/01/29	0	0.00	6	42.92	42.90	-6	4,473	-0.13%
2019/01/28	3	42.32	2	42.40	42.95	1	4,402	0.02%
2019/01/25	10	43.10	0	0.00	43.05	10	4,326	0.23%
2019/01/24	0	0.00	5.1	43.14	43.20	-5.1	4,321	-0.12%
2019/01/23	2	43.05	0	0.00	43.15	2	4,306	0.05%
2019/01/22	12	43.11	14.5	43.07	43.15	-2.5	4,259	-0.06%
2019/01/21	21	43.30	18	42.95	42.90	3	4,184	0.07%
2019/01/18	2	42.63	6	42.68	42.85	-4	4,099	-0.10%
2019/01/17	10	41.76	16	41.73	41.60	-6	3,983	-0.15%
2019/01/16	0	0.00	2	40.00	39.85	-2	3,705	-0.05%
2019/01/14	0.3	39.80	2	40.00	39.80	-1.7	3,752	-0.04%
2019/01/11	6	40.13	1	40.00	39.85	5	3,821	0.13%
2019/01/08	0	0.00	1	39.30	39.30	-1	3,855	-0.03%
2019/01/07	0	0.00	1	38.80	39.00	-1	3,855	-0.03%
2019/01/04	3	37.80	0	0.00	37.75	3	3,890	0.08%
2019/01/03	6	38.63	0	0.00	38.55	6	3,934	0.15%
2019/01/02	10	39.08	0	0.00	38.90	10	3,994	0.25%
2018/12/27	1	39.35	5	39.25	39.30	-4	4,161	-0.10%
2018/12/21	2	39.50	0	0.00	39.30	2	4,264	0.05%
2018/12/19	0	0.00	2	39.40	39.25	-2	4,272	-0.05%
2018/12/18	6	38.55	15	38.80	39.05	-9	4,304	-0.21%
2018/12/17	15	38.85	0	0.00	38.85	15	4,346	0.35%
2018/12/14	0	0.00	1	39.85	39.40	-1	4,321	-0.02%
2018/12/13	1	39.50	2	39.60	39.80	-1	4,292	-0.02%
2018/12/11	2	39.40	0	0.00	39.20	2	4,292	0.05%
2018/12/10	1	39.05	0	0.00	39.00	1	4,324	0.02%
2018/12/07	1	39.50	0	0.00	39.85	1	4,348	0.02%
2018/12/06	3	39.63	0	0.00	39.30	3	4,344	0.07%
2018/12/04	4	40.35	1	40.30	40.10	3	4,330	0.07%
2018/12/03	1	40.80	2	41.00	41.10	-1	4,290	-0.02%
2018/11/30	3	41.20	0	0.00	41.05	3	4,223	0.07%
2018/11/29	3	41.58	1	41.40	41.40	2	4,210	0.05%
2018/11/28	2	41.03	9.3	40.89	41.05	-7.3	4,160	-0.18%
2018/11/27	5	40.56	0	0.00	40.55	5	4,125	0.12%
2018/11/26	7	40.28	11	40.21	40.50	-4	4,104	-0.10%
2018/11/23	10	39.81	7	39.14	38.85	3	3,962	0.08%
2018/11/22	0	0.00	3	40.15	39.75	-3	3,907	-0.08%
2018/11/21	0	0.00	3	40.10	39.95	-3	3,906	-0.08%
2018/11/20	7	40.40	7	39.49	40.40	0	3,968	0.00%
2018/11/19	0	0.00	20	39.37	39.70	-20	3,946	-0.51%
2018/11/16	6	38.63	2	38.83	38.50	4	3,877	0.10%
2018/11/15	1	38.60	18	38.00	38.90	-17	3,839	-0.44%
2018/11/14	1	36.45	0	0.00	36.45	1	3,722	0.03%
2018/11/13	5	36.00	0	0.00	36.50	5	3,729	0.13%
2018/11/12	0	0.00	1	36.45	36.45	-1	3,741	-0.03%
2018/11/08	0	0.00	6	36.85	36.80	-6	3,732	-0.16%
2018/11/02	5	35.90	1	36.00	35.90	4	3,818	0.10%
2018/11/01	0	0.00	3	36.00	35.90	-3	3,787	-0.08%
2018/10/31	0.4	34.80	0	0.00	34.60	0.4	3,811	0.01%
2018/10/29	1	33.65	1	33.80	33.60	0	3,792	0.00%
2018/10/26	10	33.78	0	0.00	33.95	10	3,834	0.26%
2018/10/25	7	33.37	6	33.03	33.30	1	3,806	0.03%
2018/10/24	1.5	35.33	0	0.00	35.15	1.5	3,716	0.04%
2018/10/23	2.5	35.92	0	0.00	35.80	2.5	3,722	0.07%
2018/10/19	2	36.75	0	0.00	36.60	2	3,662	0.05%
2018/10/18	2	37.70	2	37.75	37.80	0	3,631	0.00%
2018/10/17	1	38.40	0	0.00	38.25	1	3,565	0.03%
2018/10/12	1	37.00	0	0.00	37.55	1	3,469	0.03%
2018/10/11	3	37.07	2	37.45	37.00	1	3,431	0.03%
2018/10/09	1	38.60	2	38.55	38.50	-1	3,351	-0.03%
2018/10/08	1	39.00	0	0.00	39.10	1	3,282	0.03%
2018/10/05	4	38.23	2.1	38.47	38.30	1.9	3,221	0.06%
2018/10/04	16	38.84	0	0.00	38.50	16	3,122	0.51%
2018/10/03	8	38.86	0	0.00	38.70	8	3,071	0.26%
2018/10/02	2	39.20	0	0.00	39.10	2	3,034	0.07%
2018/10/01	4	39.24	1	39.50	39.45	3	3,007	0.10%
2018/09/28	0.6	39.40	0	0.00	39.40	0.6	3,004	0.02%
2018/09/27	2	39.35	5	39.60	39.50	-3	2,959	-0.10%
2018/09/26	13	39.26	0	0.00	39.60	13	2,943	0.44%
2018/09/25	1	39.40	0	0.00	39.70	1	2,898	0.03%
2018/09/21	0	0.00	2	39.53	39.60	-2	2,861	-0.07%
2018/09/20	1	38.90	0	0.00	38.80	1	2,789	0.04%
2018/09/19	0	0.00	1	39.00	38.90	-1	2,769	-0.04%
2018/09/18	1	38.75	0	0.00	38.90	1	2,760	0.04%
2018/09/17	1	38.80	0	0.00	39.10	1	2,765	0.04%
2018/09/14	6	39.08	0	0.00	39.15	6	2,766	0.22%
2018/09/13	1	39.05	0	0.00	39.05	1	2,743	0.04%
2018/09/12	2	38.60	0	0.00	38.80	2	2,704	0.07%
2018/09/11	2	38.83	2	38.88	38.85	0	2,707	0.00%
2018/09/10	1	38.60	0	0.00	38.40	1	2,725	0.04%
2018/09/07	0.5	40.00	3	39.78	39.80	-2.5	2,660	-0.09%
2018/09/06	2	40.13	21	40.06	40.15	-19	2,619	-0.73%
2018/09/05	4	40.55	4	40.50	40.80	0	2,579	0.00%
2018/09/04	4	40.98	0	0.00	41.10	4	2,526	0.16%
2018/09/03	6.3	41.76	0	0.00	41.50	6.3	2,499	0.25%
2018/08/31	1	42.75	21	42.70	42.50	-20	2,451	-0.82%
2018/08/30	20	42.30	1	42.10	42.25	19	2,391	0.79%
2018/08/29	2	41.93	11	41.90	41.95	-9	2,383	-0.38%
2018/08/28	23	42.04	1	42.00	42.00	22	2,378	0.92%
2018/08/27	17	42.01	0	0.00	42.05	17	2,321	0.73%
2018/08/20	1	47.90	0	0.00	47.90	1	2,026	0.05%
2018/08/17	0	0.00	1	48.10	48.05	-1	1,994	-0.05%
2018/08/14	1	47.95	1	48.15	48.30	0	1,978	0.00%
2018/08/13	1	47.30	63	47.44	47.65	-62	1,967	-3.15%
2018/08/10	63	48.53	0	0.00	48.25	63	1,958	3.22%
2018/08/07	1	48.65	0	0.00	48.60	1	2,175	0.05%
2018/08/06	0	0.00	2	48.05	48.20	-2	2,143	-0.09%
2018/07/27	0	0.00	0.1	46.80	47.00	-0.1	2,054	0.00%
2018/07/20	0	0.00	2	45.98	46.00	-2	2,000	-0.10%
2018/07/13	0	0.00	1	46.60	46.70	-1	2,052	-0.05%
2018/07/09	0	0.00	3	45.15	45.95	-3	2,093	-0.14%
2018/07/06	1	44.85	0	0.00	45.15	1	2,096	0.05%
2018/06/29	0	0.00	1	46.60	46.75	-1	2,436	-0.04%
2018/06/27	12	45.70	0	0.00	45.70	12	2,517	0.48%
2018/06/25	1	45.55	0	0.00	45.90	1	2,498	0.04%
2018/06/21	1	45.65	0	0.00	45.95	1	2,492	0.04%
2018/06/19	1	46.00	0	0.00	46.25	1	2,518	0.04%
2018/06/11	0	0.00	8	47.00	47.00	-8	2,591	-0.31%
2018/06/08	0	0.00	5	46.95	46.95	-5	2,607	-0.19%
2018/06/07	0	0.00	4	47.04	47.00	-4	2,631	-0.15%
2018/06/01	2	47.58	2	48.00	47.45	0	2,614	0.00%
2018/05/31	1	48.05	4	47.80	48.15	-3	2,602	-0.12%
2018/05/30	0	0.00	1	46.60	47.15	-1	2,566	-0.04%
2018/05/28	0	0.00	1	47.00	46.85	-1	2,597	-0.04%
2018/05/24	0	0.00	1	47.00	47.00	-1	2,696	-0.04%
2018/05/23	2	47.18	0	0.00	47.20	2	2,759	0.07%
2018/05/22	1	46.90	0	0.00	46.90	1	2,774	0.04%
2018/05/21	1	46.80	0	0.00	46.80	1	2,801	0.04%
2018/05/18	2	46.80	1	47.00	47.00	1	2,795	0.04%
2018/05/17	2	47.05	1	47.05	47.10	1	2,778	0.04%
2018/05/16	2	45.80	1	46.10	46.00	1	2,682	0.04%
2018/05/15	2	45.25	1	45.30	45.30	1	2,661	0.04%
2018/05/14	4	44.80	0	0.00	44.65	4	2,733	0.15%
2018/05/11	1	44.35	0	0.00	44.20	1	2,732	0.04%
2018/04/26	2	42.43	0	0.00	42.00	2	3,010	0.07%
2018/04/24	3	42.55	0	0.00	42.45	3	3,245	0.09%
2018/04/23	2	43.05	0	0.00	43.20	2	3,286	0.06%
2018/04/19	1	43.35	0	0.00	43.40	1	3,523	0.03%
2018/04/18	1	43.10	0	0.00	43.50	1	3,618	0.03%
2018/04/17	0	0.00	1	43.25	43.60	-1	3,750	-0.03%
2018/04/16	6	44.02	0	0.00	44.10	6	4,081	0.15%
2018/04/13	2	44.45	0	0.00	44.45	2	4,213	0.05%
2018/04/12	0	0.00	5	44.50	44.40	-5	4,521	-0.11%
2018/04/10	3	43.45	0	0.00	43.70	3	4,737	0.06%
2018/04/09	6	43.63	0	0.00	43.40	6	4,896	0.12%
2018/04/03	36	43.74	90	42.93	43.00	-54	5,123	-1.05%
2018/04/02	1	45.75	0	0.00	45.65	1	5,005	0.02%
2018/03/29	1	47.85	0	0.00	48.00	1	4,894	0.02%
2018/03/23	1	47.15	0	0.00	47.30	1	5,017	0.02%
2018/03/12	0	0.00	1	50.00	49.90	-1	5,113	-0.02%
2018/03/09	0	0.00	2	49.28	49.65	-2	5,154	-0.04%
2018/03/06	0	0.00	1	49.00	49.20	-1	5,236	-0.02%
2018/03/05	0	0.00	5	48.96	49.00	-5	5,287	-0.09%
2018/03/02	0	0.00	3	48.95	49.00	-3	5,333	-0.06%
2018/03/01	0	0.00	5	49.41	49.50	-5	5,431	-0.09%
2018/02/27	2	50.50	7	49.84	50.00	-5	5,477	-0.09%
2018/02/26	0	0.00	3	49.77	49.90	-3	5,460	-0.05%
2018/02/23	60	49.90	21	49.34	49.90	39	5,452	0.72%
2018/02/22	0	0.00	1	49.00	49.00	-1	5,493	-0.02%
2018/02/21	0	0.00	4	48.00	48.05	-4	5,595	-0.07%
2018/02/12	0	0.00	2	46.50	46.20	-2	5,700	-0.04%
2018/02/09	1	44.00	3	45.40	45.80	-2	6,226	-0.03%
2018/02/07	1	46.00	3.5	46.38	46.00	-2.5	6,914	-0.04%
2018/02/06	7.1	44.93	2	45.80	45.00	5.1	6,896	0.07%
2018/02/05	1	47.00	0	0.00	47.70	1	6,899	0.01%
2018/02/02	1.4	48.12	0	0.00	48.35	1.4	6,893	0.02%
2018/02/01	3	48.83	5	48.67	48.35	-2	6,972	-0.03%
2018/01/31	5.4	48.54	0	0.00	49.15	5.4	6,969	0.08%
2018/01/29	0	0.00	4	49.14	49.25	-4	7,000	-0.06%
2018/01/26	2	48.75	2.1	48.98	49.25	-0.1	7,162	0.00%
2018/01/25	1	49.60	0	0.00	49.00	1	7,330	0.01%
2018/01/24	3	49.53	2	50.25	49.75	1	7,334	0.01%
2018/01/23	6	49.53	3	49.67	49.05	3	7,383	0.04%
2018/01/22	11	49.16	1	49.50	49.65	10	7,431	0.13%
2018/01/19	8	48.96	1	48.70	48.80	7	7,448	0.09%
2018/01/18	5.5	50.44	0	0.00	49.80	5.5	7,338	0.07%
2018/01/17	0	0.00	1	51.50	51.30	-1	7,320	-0.01%
2018/01/16	0	0.00	4	51.75	51.20	-4	7,271	-0.06%
2018/01/15	0	0.00	7	52.16	52.10	-7	7,246	-0.10%
2018/01/12	0.3	50.80	8	51.41	51.00	-7.7	7,130	-0.11%
2018/01/11	2	50.25	3	50.08	50.60	-1	7,076	-0.01%
2018/01/10	21	50.92	74	50.55	51.00	-53	6,986	-0.76%
2018/01/09	2	49.80	43	49.36	49.80	-41	6,664	-0.62%
2018/01/08	47	49.34	18	49.80	49.35	29	6,553	0.44%
2018/01/05	64	47.20	1	47.80	47.80	63	6,289	1.00%
2018/01/04	3	47.05	9.4	47.34	46.95	-6.4	6,194	-0.10%
2018/01/03	7	47.11	43	46.98	46.70	-36	6,255	-0.58%
2018/01/02	43	45.15	16	46.11	47.00	27	6,158	0.44%