國際中橡 (2104)-臺銀-高雄券商分點個股進出

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
▼0.25
漲幅
-1.40%
成交量
1,378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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/04/26	5	17.70	0	0.00	17.55	5	1,535	0.33%
2024/04/17	1	17.05	5	17.10	17.15	-4	1,552	-0.26%
2024/04/16	13	17.15	0	0.00	17.05	13	1,549	0.84%
2024/04/15	10	17.45	0	0.00	17.40	10	1,543	0.65%
2024/04/11	10	17.40	0	0.00	17.30	10	1,512	0.66%
2024/04/10	0	0.00	2	17.60	17.60	-2	1,509	-0.13%
2024/04/09	4	17.41	3	17.55	17.50	1	1,503	0.07%
2024/04/08	33	17.05	0	0.00	17.15	33	1,478	2.23%
2024/04/03	23	17.10	0	0.00	17.15	23	1,468	1.57%
2024/03/29	2	17.20	0	0.00	17.25	2	1,466	0.14%
2024/03/28	1	17.25	0	0.00	17.30	1	1,451	0.07%
2024/03/27	4	17.30	1	17.35	17.35	3	1,462	0.21%
2024/03/26	2	17.13	6	17.25	17.10	-4	1,451	-0.28%
2024/03/25	5	17.05	0	0.00	17.05	5	1,439	0.35%
2024/03/22	0	16.95	2.6	16.99	17.00	-2.6	1,446	-0.18%
2024/03/20	3	16.85	1	16.85	16.85	2	1,439	0.14%
2024/03/19	0	0.00	5	17.17	17.10	-5	1,407	-0.36%
2024/03/18	4.2	17.09	0	0.00	17.15	4.2	1,395	0.30%
2024/03/15	6.2	17.41	0	0.00	17.35	6.2	1,353	0.46%
2024/03/14	1	17.70	0	0.00	17.60	1	1,327	0.08%
2024/03/12	7	17.55	0	0.00	17.60	7	1,305	0.54%
2024/03/11	5	17.53	0	0.00	17.60	5	1,264	0.40%
2024/03/08	4	17.58	20	17.57	17.60	-16	1,248	-1.28%
2024/03/07	5	17.48	10	17.55	17.75	-5	1,234	-0.41%
2024/03/06	8	17.64	0	0.00	17.60	8	1,194	0.67%
2024/03/04	0.3	18.05	0	0.00	17.95	0.3	1,125	0.03%
2024/03/01	3	18.05	0	0.00	18.15	3	1,104	0.27%
2024/02/29	3	18.10	0	0.00	18.20	3	1,096	0.27%
2024/02/27	3	18.15	3	18.10	18.20	0	1,080	0.00%
2024/02/26	0	18.30	1	18.25	18.25	-1	1,069	-0.09%
2024/02/23	2	18.25	0	0.00	18.25	2	1,059	0.19%
2024/02/22	2	18.30	127	18.32	18.30	-125	1,065	-11.73%	大賣/鉅額交易
2024/02/20	0	0.00	3	18.70	18.45	-3	1,049	-0.29%
2024/02/19	0	0.00	3	18.65	18.70	-3	1,050	-0.29%
2024/02/05	2	18.25	0	0.00	18.30	2	1,040	0.19%
2024/02/02	1.2	18.47	0	0.00	18.45	1.2	1,039	0.12%
2024/01/29	10	18.45	1	18.45	18.45	9	989	0.91%
2024/01/26	0	0.00	2	18.45	18.35	-2	985	-0.20%
2024/01/24	0	0.00	0.4	18.50	18.35	-0.4	988	-0.04%
2024/01/23	0	0.00	1	18.20	18.25	-1	980	-0.10%
2024/01/22	3	18.15	0	0.00	18.20	3	970	0.31%
2024/01/18	4	18.19	0	0.00	18.20	4	949	0.42%
2024/01/17	6	18.33	0	0.00	18.30	6	944	0.64%
2024/01/16	5	18.70	0	0.00	18.60	5	915	0.55%
2024/01/15	0	0.00	12.1	18.97	18.90	-12.1	892	-1.35%
2024/01/10	8	19.02	1	19.15	19.05	7	927	0.75%
2024/01/09	8	19.17	0	0.00	19.10	8	935	0.86%
2024/01/08	2	19.35	0	0.00	19.30	2	932	0.21%
2024/01/04	0	0.00	13	19.35	19.30	-13	949	-1.37%
2024/01/03	1	19.45	0	0.00	19.35	1	959	0.10%
2023/12/28	0	0.00	3	19.45	19.50	-3	990	-0.30%
2023/12/27	0	19.35	0	0.00	19.45	0	1,020	0.00%
2023/12/26	1	19.40	12	19.40	19.40	-11	1,029	-1.07%
2023/12/25	3	19.30	0	0.00	19.30	3	1,036	0.29%
2023/12/22	3	19.30	0	0.00	19.30	3	1,050	0.29%
2023/12/21	0	0.00	10	19.50	19.45	-10	1,033	-0.97%
2023/12/19	25	19.35	0	0.00	19.35	25	1,066	2.34%
2023/12/12	6	19.50	0	0.00	19.45	6	1,108	0.54%
2023/12/07	20	19.80	0	0.00	19.75	20	1,103	1.81%
2023/12/04	2	19.80	0	0.00	19.90	2	1,102	0.18%
2023/11/24	2	19.90	0	0.00	19.90	2	1,152	0.17%
2023/11/23	2	19.90	0	0.00	20.00	2	1,155	0.17%
2023/11/15	0	0.00	10	19.65	19.80	-10	1,169	-0.85%
2023/11/14	2	19.30	0	0.00	19.40	2	1,161	0.17%
2023/11/13	0	0.00	16	19.30	19.30	-16	1,187	-1.35%
2023/11/10	5	19.23	0	0.00	19.30	5	1,213	0.41%
2023/11/09	2	19.40	0	0.00	19.35	2	1,241	0.16%
2023/11/07	4	19.55	10	19.55	19.45	-6	1,312	-0.46%
2023/11/02	0	0.00	3	19.35	19.35	-3	1,405	-0.21%
2023/11/01	1	19.00	0	0.00	19.15	1	1,451	0.07%
2023/10/31	2	19.30	0	0.00	19.10	2	1,496	0.13%
2023/10/24	0	0.00	10	19.50	19.55	-10	1,912	-0.52%
2023/10/18	5	19.60	0	0.00	19.35	5	1,929	0.26%
2023/10/12	18	19.90	0	0.00	20.05	18	1,984	0.91%
2023/10/06	0	0.00	3	19.80	19.75	-3	2,026	-0.15%
2023/09/27	0	0.00	1	20.20	20.25	-1	2,146	-0.05%
2023/09/25	0	0.00	1	20.25	20.35	-1	2,211	-0.05%
2023/09/20	3	20.52	0	0.00	20.35	3	2,417	0.12%
2023/09/14	0	20.30	0	0.00	20.25	0	2,882	0.00%
2023/09/05	3	20.30	0	0.00	20.25	3	4,021	0.07%
2023/08/29	0.2	19.90	1	19.95	19.90	-0.8	4,098	-0.02%
2023/08/22	15.2	19.85	0	0.00	19.75	15.2	4,239	0.36%
2023/08/16	1	19.40	0	0.00	19.45	1	4,339	0.02%
2023/08/14	6	19.77	0	0.00	19.60	6	4,307	0.14%
2023/08/11	0	0.00	2	20.25	20.10	-2	4,272	-0.05%
2023/08/10	5	20.50	10	20.35	20.20	-5	4,277	-0.12%
2023/08/09	0	0.00	7	20.75	20.70	-7	4,239	-0.17%
2023/08/07	17	21.15	0	0.00	21.15	17	4,307	0.39%
2023/08/02	109	21.52	13	21.48	21.40	96	4,266	2.25%	大買/
2023/08/01	0	0.00	0.2	20.90	20.95	-0.2	4,211	0.00%
2023/07/31	0.3	20.75	2	20.80	20.80	-1.7	4,215	-0.04%
2023/07/28	1	20.70	1	20.65	20.65	0	4,152	0.00%
2023/07/26	4	20.00	0	20.20	20.00	4	4,051	0.10%
2023/07/25	2	19.95	0	0.00	20.00	2	4,045	0.05%
2023/07/24	1	19.85	1	19.95	19.90	0	4,040	0.00%
2023/07/21	0.2	20.15	0	0.00	20.10	0.2	4,032	0.00%
2023/07/20	0.2	20.20	0	0.00	20.20	0.2	4,039	0.00%
2023/07/19	55	20.23	1	20.45	20.05	54	4,035	1.34%
2023/07/17	3	20.25	3	20.25	20.35	0	4,028	0.00%
2023/07/14	0	0.00	1	20.35	20.25	-1	4,036	-0.02%
2023/07/12	1	20.75	0	0.00	20.55	1	4,027	0.02%
2023/07/10	1	20.60	0	0.00	20.60	1	4,048	0.02%
2023/07/06	45	20.70	0	0.00	20.75	45	4,060	1.11%
2023/07/05	2	21.35	0	0.00	21.10	2	4,007	0.05%
2023/07/03	91.2	21.55	0	0.00	21.45	91.2	3,973	2.30%
2023/06/30	0	0.00	1	21.40	21.50	-1	3,943	-0.03%
2023/06/29	100	21.50	0	0.00	21.30	100	3,953	2.53%
2023/06/28	0	0.00	2	21.75	21.60	-2	3,889	-0.05%
2023/06/27	186	21.72	0	0.00	21.70	186	3,773	4.93%	大買/鉅額交易
2023/06/26	3	22.23	8	22.24	22.10	-5	3,712	-0.13%
2023/06/21	50	21.90	0	0.00	21.90	50	3,667	1.36%
2023/06/20	1	21.95	2	22.15	21.85	-1	3,601	-0.03%
2023/06/19	6	23.46	8	23.60	22.95	-2	3,350	-0.06%
2023/06/16	3	21.37	6	21.60	22.40	-3	2,625	-0.11%
2023/06/14	0	20.40	0	0.00	20.40	0	2,381	0.00%
2023/06/13	5	20.20	0	0.00	20.25	5	2,385	0.21%
2023/06/09	0	0.00	0.1	20.37	20.50	-0.1	2,374	0.00%
2023/05/26	1	20.25	0	0.00	20.15	1	2,317	0.04%
2023/05/19	0	0.00	1	20.05	20.15	-1	2,172	-0.05%
2023/05/18	0	0.00	4	20.00	20.05	-4	2,158	-0.19%
2023/05/16	0	0.00	0.5	19.80	19.95	-0.5	2,123	-0.02%
2023/05/08	0	0.00	0.3	20.65	20.70	-0.3	1,966	-0.02%
2023/05/05	0	0.00	5	20.20	20.30	-5	1,882	-0.27%
2023/05/04	1	20.25	0	0.00	20.20	1	1,893	0.05%
2023/05/03	0	0.00	2	20.15	20.35	-2	1,912	-0.10%
2023/05/02	0	0.00	8	20.10	20.15	-8	1,896	-0.42%
2023/04/27	0	0.00	0.2	20.05	20.05	-0.2	1,871	-0.01%
2023/04/25	0	0.00	0.4	19.95	19.80	-0.4	1,866	-0.02%
2023/04/19	0.2	20.00	1	19.95	19.95	-0.8	1,793	-0.04%
2023/04/18	0	0.00	1	20.15	20.15	-1	1,761	-0.06%
2023/04/17	0	0.00	1	20.15	20.15	-1	1,743	-0.06%
2023/04/13	0	0.00	3.5	20.07	20.00	-3.5	1,712	-0.20%
2023/04/12	2	20.03	0	0.00	20.10	2	1,665	0.12%
2023/04/10	0.7	19.75	0	0.00	19.85	0.7	1,611	0.04%
2023/04/07	2	19.70	0	0.00	19.80	2	1,600	0.12%
2023/04/06	0.5	19.70	0	0.00	19.75	0.5	1,595	0.03%
2023/03/30	1	19.75	0	0.00	19.80	1	1,561	0.06%
2023/03/29	3	20.10	0	0.00	20.15	3	1,501	0.20%
2023/03/28	0	20.25	50	20.05	20.10	-50	1,500	-3.33%
2023/03/27	1	20.25	0	0.00	20.25	1	1,494	0.07%
2023/03/24	52	20.25	0	0.00	20.35	52	1,531	3.40%
2023/03/21	0	20.00	0	0.00	19.95	0	1,554	0.00%
2023/03/20	2	19.70	0	0.00	19.80	2	1,534	0.13%
2023/03/17	1	19.65	0	0.00	19.70	1	1,538	0.06%
2023/03/16	1	19.60	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	0.00	2	20.05	20.00	-2	1,545	-0.13%
2023/03/06	0	20.85	17	20.81	20.85	-17	1,541	-1.10%
2023/03/01	2	20.65	15	20.65	20.60	-13	1,573	-0.83%
2023/02/24	2	20.90	1	20.90	20.80	1	1,575	0.06%
2023/02/23	0	0.00	1	21.05	21.00	-1	1,566	-0.06%
2023/02/22	0	0.00	2	20.65	20.85	-2	1,570	-0.13%
2023/02/21	10	20.85	10	20.85	20.90	0	1,663	0.00%
2023/02/20	0	0.00	2	20.95	20.95	-2	1,676	-0.12%
2023/02/17	0	0.00	2	20.50	20.60	-2	1,669	-0.12%
2023/02/16	5	20.35	2	20.30	20.35	3	1,708	0.18%
2023/02/13	2	20.15	0	0.00	20.20	2	1,755	0.11%
2023/02/09	0	0.00	1	20.45	20.50	-1	1,748	-0.06%
2023/02/08	3	20.63	0	0.00	20.50	3	1,746	0.17%
2023/02/06	0	0.00	5	20.66	20.70	-5	1,712	-0.29%
2023/02/02	0	0.00	8	20.54	20.50	-8	1,672	-0.48%
2023/02/01	0	0.00	7	20.20	20.20	-7	1,634	-0.43%
2023/01/30	0	0.00	1	19.85	19.75	-1	1,578	-0.06%
2023/01/13	12	19.84	0	0.00	19.90	12	1,573	0.76%
2023/01/10	5	19.80	6	19.75	19.85	-1	1,579	-0.06%
2023/01/09	0.2	19.90	3.5	19.94	19.90	-3.3	1,589	-0.21%
2023/01/05	1	19.75	3	19.85	19.60	-2	1,606	-0.12%
2023/01/04	0	0.00	11	19.69	19.70	-11	1,609	-0.68%
2022/12/29	6	19.25	0	0.00	19.25	6	1,609	0.37%
2022/12/27	2	19.55	0	0.00	19.60	2	1,612	0.12%
2022/12/26	0	0.00	6	19.65	19.55	-6	1,619	-0.37%
2022/12/23	0	0.00	3	19.60	19.60	-3	1,650	-0.18%
2022/12/22	0	0.00	8	19.51	19.45	-8	1,643	-0.49%
2022/12/20	9	19.30	0	0.00	19.15	9	1,670	0.54%
2022/12/19	2	19.45	0	0.00	19.45	2	1,677	0.12%
2022/12/16	6	19.48	0.6	19.65	19.45	5.4	1,682	0.32%
2022/12/14	1	20.00	0	0.00	20.05	1	1,645	0.06%
2022/12/13	6	20.13	0	0.00	20.05	6	1,679	0.36%
2022/12/09	0	0.00	3	20.80	20.75	-3	1,658	-0.18%
2022/12/07	3	20.55	0	0.00	20.55	3	1,694	0.18%
2022/12/06	3	20.85	2	20.80	20.70	1	1,671	0.06%
2022/12/05	0	0.00	8	21.10	21.10	-8	1,648	-0.49%
2022/12/02	2	20.95	4	21.01	20.95	-2	1,619	-0.12%
2022/11/30	1	20.90	3	21.13	20.90	-2	1,582	-0.13%
2022/11/29	0	0.00	6	20.80	20.80	-6	1,539	-0.39%
2022/11/28	0	0.00	6	20.63	20.65	-6	1,524	-0.39%
2022/11/25	0	0.00	1	20.50	20.50	-1	1,511	-0.07%
2022/11/24	4	21.00	13	20.98	20.90	-9	1,495	-0.60%
2022/11/23	0	0.00	3	20.60	20.60	-3	1,436	-0.21%
2022/11/18	0	0.00	33	20.76	20.75	-33	1,419	-2.33%
2022/11/17	2	21.03	6	20.80	20.90	-4	1,406	-0.28%
2022/11/15	23	20.40	0	0.00	20.40	23	1,288	1.79%
2022/11/14	2	20.60	17	20.69	20.60	-15	1,282	-1.17%
2022/11/10	0	0.00	9	19.97	20.05	-9	1,280	-0.70%
2022/11/08	0	0.00	3	19.70	19.60	-3	1,306	-0.23%
2022/11/07	0	0.00	5	19.51	19.50	-5	1,323	-0.38%
2022/11/04	0	0.00	21	19.26	19.35	-21	1,342	-1.56%
2022/11/01	0	0.00	1	19.10	19.10	-1	1,354	-0.07%
2022/10/31	0	0.00	7	19.00	18.90	-7	1,378	-0.51%
2022/10/28	7	18.79	0	0.00	18.70	7	1,396	0.50%
2022/10/27	0	0.00	6.5	19.07	19.05	-6.5	1,416	-0.46%
2022/10/25	6	18.50	0	0.00	18.50	6	1,443	0.42%
2022/10/21	4	18.54	0	0.00	18.50	4	1,467	0.27%
2022/10/20	6	18.70	0	0.00	18.85	6	1,445	0.41%
2022/10/19	1	19.00	3	19.35	19.00	-2	1,440	-0.14%
2022/10/18	0	0.00	1	19.05	19.25	-1	1,431	-0.07%
2022/10/17	3	18.80	1	18.95	18.95	2	1,438	0.14%
2022/10/14	0	0.00	1	19.20	19.10	-1	1,433	-0.07%
2022/10/13	9	19.03	0	0.00	18.85	9	1,449	0.62%
2022/10/12	0	0.00	1	19.30	19.40	-1	1,441	-0.07%
2022/10/11	3	19.20	2	19.25	19.10	1	1,437	0.07%
2022/10/05	0	19.90	0	0.00	19.65	0	1,434	0.00%
2022/10/04	5	19.60	0	0.00	19.60	5	1,438	0.35%
2022/10/03	0	0.00	1	19.50	19.40	-1	1,433	-0.07%
2022/09/30	3	19.45	0	0.00	19.40	3	1,433	0.21%
2022/09/28	17	19.68	3	19.90	19.55	14	1,418	0.99%
2022/09/27	3	20.05	0	0.00	20.30	3	1,410	0.21%
2022/09/26	10.7	20.27	0	0.00	20.10	10.7	1,419	0.75%
2022/09/23	6	20.98	0	0.00	20.90	6	1,418	0.42%
2022/09/22	3	21.10	2	21.10	21.20	1	1,430	0.07%
2022/09/21	12	21.60	2	21.95	21.45	10	1,420	0.70%
2022/09/20	0	0.00	5	21.60	22.10	-5	1,400	-0.36%
2022/09/19	0	0.00	5	21.56	21.50	-5	1,365	-0.37%
2022/09/16	5.3	21.50	10	21.50	21.50	-4.7	1,355	-0.35%
2022/09/15	2	21.60	4	21.40	21.45	-2	1,340	-0.15%
2022/09/12	0	0.00	9	20.74	20.70	-9	1,354	-0.66%
2022/09/08	0	0.00	4	20.20	20.45	-4	1,383	-0.29%
2022/09/07	0	0.00	1	20.05	20.05	-1	1,445	-0.07%
2022/09/06	3	20.20	14	20.10	20.15	-11	1,478	-0.74%
2022/09/05	6	20.40	0	0.00	20.30	6	1,528	0.39%
2022/09/02	0	0.00	5	20.60	20.50	-5	1,583	-0.32%
2022/08/30	0	0.00	6	20.70	20.70	-6	1,633	-0.37%
2022/08/29	4	20.59	10	20.60	20.55	-6	1,639	-0.37%
2022/08/26	0	0.00	3	21.05	21.00	-3	1,634	-0.18%
2022/08/25	0	0.00	12.3	20.95	21.00	-12.3	1,642	-0.75%
2022/08/19	0	0.00	3	20.95	20.95	-3	1,672	-0.18%
2022/08/17	0	0.00	3	21.15	21.05	-3	1,686	-0.18%
2022/08/16	0	0.00	7	20.60	20.50	-7	1,655	-0.42%
2022/08/15	0	0.00	0	20.45	20.40	0	1,657	0.00%
2022/08/12	0	0.00	3	20.50	20.45	-3	1,643	-0.18%
2022/08/11	0.9	20.25	6	20.30	20.35	-5.1	1,641	-0.31%
2022/08/10	2	19.90	0	0.00	19.90	2	1,645	0.12%
2022/08/09	0	0.00	4	20.16	20.10	-4	1,676	-0.24%
2022/08/08	1	19.80	0	0.00	19.85	1	1,753	0.06%
2022/08/04	7	19.81	0	0.00	19.95	7	1,937	0.36%
2022/08/03	3	19.95	0	0.00	20.00	3	1,983	0.15%
2022/08/01	0	0.00	3	20.65	20.65	-3	2,001	-0.15%
2022/07/29	10	20.28	3	20.35	20.40	7	2,011	0.35%
2022/07/27	0	0.00	13	20.00	20.15	-13	2,016	-0.64%
2022/07/21	0	0.00	0	20.00	20.00	0	2,090	0.00%
2022/07/19	0	0.00	3	20.05	20.00	-3	2,115	-0.14%
2022/07/13	0	0.00	3	19.50	19.45	-3	2,199	-0.14%
2022/07/12	3	19.15	0	0.00	19.20	3	2,230	0.13%
2022/07/07	0	0.00	3	19.70	19.75	-3	2,718	-0.11%
2022/07/06	6	19.40	0	0.00	19.25	6	2,725	0.22%
2022/07/05	0	0.00	9	19.75	19.85	-9	2,761	-0.33%
2022/07/04	4	19.01	0	0.00	19.15	4	2,793	0.14%
2022/07/01	6	19.18	0	0.00	19.05	6	2,819	0.21%
2022/06/30	3	19.35	0	0.00	19.35	3	2,815	0.11%
2022/06/27	0	0.00	3	20.05	19.95	-3	2,842	-0.11%
2022/06/24	0	0.00	3	19.95	19.85	-3	2,838	-0.11%
2022/06/22	5	19.52	0	0.00	19.50	5	2,890	0.17%
2022/06/21	12	19.78	3	19.75	19.85	9	2,935	0.31%
2022/06/20	6	19.38	0	0.00	19.30	6	2,944	0.20%
2022/06/17	4	19.84	6	19.88	19.90	-2	2,929	-0.07%
2022/06/16	7	20.16	0	0.00	20.05	7	2,933	0.24%
2022/06/15	3	20.30	0	0.00	20.30	3	3,023	0.10%
2022/06/14	4	20.16	0	0.00	20.25	4	3,042	0.13%
2022/06/13	3	20.55	0	0.00	20.55	3	3,032	0.10%
2022/06/10	6	21.13	0	0.00	21.15	6	3,022	0.20%
2022/06/08	3	21.30	0	0.00	21.40	3	3,066	0.10%
2022/06/07	3	21.30	0	0.00	21.30	3	3,112	0.10%
2022/06/06	3	21.30	0	0.00	21.30	3	3,153	0.10%
2022/05/27	15	21.08	0	0.00	21.00	15	3,340	0.45%
2022/05/26	2	20.93	0	0.00	20.85	2	3,523	0.06%
2022/05/25	1	20.80	0	0.00	20.95	1	3,538	0.03%
2022/05/23	2	21.15	0	0.00	21.15	2	3,529	0.06%
2022/05/19	1	20.95	0	0.00	21.05	1	3,539	0.03%
2022/05/13	2	20.48	0	0.00	20.50	2	3,464	0.06%
2022/05/10	0	0.00	4	22.33	22.40	-4	3,242	-0.12%
2022/05/09	0	0.00	3	22.47	22.40	-3	3,239	-0.09%
2022/05/04	1	23.20	0	0.00	23.20	1	3,213	0.03%
2022/04/29	2	23.33	20	23.40	23.35	-18	3,246	-0.55%
2022/04/27	20	23.00	4	23.00	22.95	16	3,256	0.49%
2022/04/26	1	23.30	0	0.00	23.35	1	3,224	0.03%
2022/04/25	3	23.18	0	0.00	23.15	3	3,228	0.09%
2022/04/22	0	0.00	10	23.70	23.85	-10	3,213	-0.31%
2022/04/21	14	23.87	0	0.00	23.60	14	3,232	0.43%
2022/04/19	10	23.40	0	0.00	23.35	10	3,225	0.31%
2022/04/18	1	23.10	0	0.00	23.10	1	3,337	0.03%
2022/04/15	3	23.50	5	23.65	23.35	-2	3,323	-0.06%
2022/04/14	0.1	24.10	8	23.91	23.90	-7.9	3,280	-0.24%
2022/04/13	13	24.11	7	24.14	24.10	6	3,230	0.19%
2022/04/12	0	0.00	1	26.30	26.25	-1	2,933	-0.03%
2022/04/11	2	26.05	0	0.00	26.00	2	2,961	0.07%
2022/04/08	1	26.80	1	27.00	26.60	0	2,974	0.00%
2022/04/06	0	0.00	20	27.70	27.75	-20	3,096	-0.65%
2022/04/01	0	0.00	1	27.70	27.75	-1	3,115	-0.03%
2022/03/24	1.8	28.22	0	0.00	28.25	1.8	3,569	0.05%
2022/03/23	0	28.15	0	0.00	28.00	0	3,550	0.00%
2022/03/22	1	27.85	0	0.00	28.05	1	3,544	0.03%
2022/03/21	1	27.90	0	0.00	27.90	1	3,517	0.03%
2022/03/18	0	0.00	1	28.15	27.85	-1	3,532	-0.03%
2022/03/17	0	0.00	2	27.65	27.70	-2	3,494	-0.06%
2022/03/16	0	0.00	2	27.15	27.05	-2	3,448	-0.06%
2022/03/14	0	0.00	3	27.48	27.65	-3	3,421	-0.09%
2022/03/10	0	0.00	3	27.25	27.15	-3	3,385	-0.09%
2022/03/09	10	26.95	39	26.63	27.00	-29	3,369	-0.86%
2022/03/07	2	26.45	0	0.00	26.45	2	3,332	0.06%
2022/03/04	2	26.70	20	27.11	27.00	-18	3,322	-0.54%
2022/03/03	0	0.00	4	27.20	26.95	-4	3,327	-0.12%
2022/03/02	5	26.70	0	0.00	26.80	5	3,330	0.15%
2022/03/01	2	26.70	39	27.08	27.10	-37	3,312	-1.12%
2022/02/25	2	25.25	4	25.44	25.50	-2	3,145	-0.06%
2022/02/24	1	25.65	2	25.30	25.25	-1	3,158	-0.03%
2022/02/22	1	25.60	0	0.00	25.60	1	3,233	0.03%
2022/02/21	0	0.00	9	26.26	26.15	-9	3,285	-0.27%
2022/02/18	0	0.00	14	26.05	26.05	-14	3,397	-0.41%
2022/02/17	2	25.95	2	25.95	25.80	0	3,636	0.00%
2022/02/16	0	0.00	2	25.70	25.75	-2	4,366	-0.05%
2022/02/11	0	0.00	10	25.65	25.65	-10	4,423	-0.23%
2022/02/10	0	0.00	0.1	25.65	25.70	-0.1	4,458	0.00%
2022/02/09	0	0.00	3	25.80	25.80	-3	4,458	-0.07%
2022/01/24	1	24.85	1	24.90	24.90	0	4,576	0.00%
2022/01/21	0	0.00	1	25.50	25.05	-1	4,585	-0.02%
2022/01/20	0	0.00	1	25.65	25.70	-1	4,619	-0.02%
2022/01/19	1	25.65	2	25.70	25.65	-1	4,825	-0.02%
2022/01/18	0	0.00	1	26.05	26.05	-1	4,974	-0.02%
2022/01/17	0	0.00	26	25.60	25.70	-26	4,967	-0.52%
2022/01/14	18	25.84	0	0.00	25.65	18	4,956	0.36%
2022/01/12	26	26.30	0	0.00	26.25	26	4,900	0.53%
2022/01/11	36	26.39	0	0.00	26.10	36	4,887	0.74%
2022/01/10	10	27.28	5	27.45	27.35	5	4,752	0.11%
2022/01/07	0	0.00	31	27.64	27.40	-31	4,739	-0.65%
2022/01/06	10	27.40	0	0.00	27.40	10	4,712	0.21%
2022/01/05	5	27.35	0	0.00	27.35	5	4,695	0.11%
2022/01/04	1	27.50	0	0.00	27.45	1	4,670	0.02%
2022/01/03	7	27.81	5	27.85	27.80	2	4,644	0.04%
2021/12/30	1	28.10	0	0.00	28.20	1	4,595	0.02%
2021/12/29	1	28.35	0	0.00	28.25	1	4,561	0.02%
2021/12/28	1	27.70	0	0.00	27.60	1	4,427	0.02%
2021/12/27	3	27.55	0	0.00	27.70	3	4,414	0.07%
2021/12/22	4	27.25	14	27.25	27.20	-10	4,240	-0.24%
2021/12/21	0	0.00	5	27.15	27.25	-5	4,222	-0.12%
2021/12/20	1	27.30	8	27.58	27.60	-7	4,084	-0.17%
2021/12/17	0	0.00	5	26.95	26.85	-5	3,884	-0.13%
2021/12/15	4	26.80	0	0.00	26.85	4	3,853	0.10%
2021/12/13	3	27.13	0	0.00	27.15	3	3,803	0.08%
2021/12/10	6	26.24	0	0.00	26.15	6	3,697	0.16%
2021/12/08	2	26.20	0	0.00	26.50	2	3,692	0.05%
2021/12/07	1	26.00	0	0.00	26.15	1	3,654	0.03%
2021/12/03	1	25.65	0	0.00	25.60	1	3,628	0.03%
2021/12/02	4	25.45	0	0.00	25.40	4	3,611	0.11%
2021/12/01	0	0.00	1	25.85	25.70	-1	3,609	-0.03%
2021/11/30	2	26.00	1	26.05	25.60	1	3,594	0.03%
2021/11/29	0	0.00	1	25.80	25.70	-1	3,555	-0.03%
2021/11/25	3	26.78	0	0.00	26.70	3	3,501	0.09%
2021/11/24	1	26.90	0	0.00	26.75	1	3,507	0.03%
2021/11/22	0	26.75	0	0.00	26.75	0	3,487	0.00%
2021/11/18	1	26.30	4	26.33	26.35	-3	3,426	-0.09%
2021/11/17	15	26.42	6	26.50	26.45	9	3,379	0.27%
2021/11/16	20	26.99	6	27.19	26.80	14	3,302	0.42%
2021/11/15	37	28.72	65.5	29.01	28.45	-28.5	3,102	-0.92%
2021/11/12	0	0.00	3	27.00	27.00	-3	2,383	-0.13%
2021/11/10	0	0.00	10	24.53	24.55	-10	2,470	-0.40%
2021/11/09	10	24.50	8	24.66	24.65	2	2,650	0.08%
2021/11/08	11	24.58	4	24.76	24.90	7	2,628	0.27%
2021/11/05	0	0.00	13	24.42	24.40	-13	2,645	-0.49%
2021/11/04	0	0.00	6	24.63	24.45	-6	2,660	-0.23%
2021/11/03	0	0.00	9	24.43	24.55	-9	2,653	-0.34%
2021/11/02	5	24.10	4	24.55	24.10	1	2,644	0.04%
2021/10/29	0	0.00	2	24.40	24.00	-2	2,579	-0.08%
2021/10/28	3	24.33	7	24.43	24.30	-4	2,545	-0.16%
2021/10/26	33	24.91	8	24.89	24.55	25	2,506	1.00%
2021/10/25	0	0.00	4.1	24.76	25.00	-4.1	2,326	-0.18%
2021/10/15	0	0.00	5	22.75	22.80	-5	2,484	-0.20%
2021/10/14	1	22.55	0.9	22.75	22.55	0.1	2,521	0.00%
2021/10/13	3	22.47	3	22.85	22.55	0	2,536	0.00%
2021/10/04	1	22.50	1	22.80	22.55	0	2,724	0.00%
2021/10/01	10	23.17	0	0.00	22.95	10	2,764	0.36%
2021/09/29	0.3	23.55	0	0.00	23.25	0.3	2,932	0.01%
2021/09/28	0.2	23.60	0	0.00	23.60	0.2	2,976	0.01%
2021/09/27	0	0.00	2	23.90	23.80	-2	3,134	-0.06%
2021/09/23	0	0.00	0.1	23.30	23.20	-0.1	3,296	0.00%
2021/09/22	1	23.00	0	0.00	23.05	1	3,379	0.03%
2021/09/17	2	23.75	10	23.80	23.60	-8	3,591	-0.22%
2021/09/07	4	23.35	3	23.60	23.60	1	4,051	0.02%
2021/09/06	0	0.00	11	23.24	23.25	-11	4,053	-0.27%
2021/08/31	0.2	23.10	0.2	23.20	23.40	-0.1	4,064	0.00%
2021/08/30	2	23.10	0	0.00	23.25	2	4,112	0.05%
2021/08/27	2	23.20	14	23.24	23.40	-12	4,154	-0.29%
2021/08/26	8	22.85	0	0.00	22.80	8	4,216	0.19%
2021/08/25	1	22.75	2	22.80	22.80	-1	4,340	-0.02%
2021/08/24	2	22.85	0	0.00	22.70	2	4,773	0.04%
2021/08/23	1	22.80	2	22.75	22.85	-1	4,947	-0.02%
2021/08/20	2	22.30	10	22.25	22.40	-8	4,957	-0.16%
2021/08/19	5	22.74	1	22.80	22.45	4	4,956	0.08%
2021/08/18	4	22.35	0	0.00	23.30	4	4,944	0.08%
2021/08/17	13	22.76	0	0.00	22.65	13	4,959	0.26%
2021/08/16	15	22.87	0	0.00	22.75	15	4,960	0.30%
2021/08/13	34	23.84	4	23.48	23.70	30	4,889	0.61%
2021/08/12	1	25.25	14	25.25	25.20	-13	4,742	-0.27%
2021/08/11	8	25.47	7	25.81	25.30	1	4,796	0.02%
2021/08/10	3	26.02	0	0.00	26.10	3	4,822	0.06%
2021/08/09	4	26.53	0	0.00	26.40	4	4,927	0.08%
2021/08/06	2	26.70	0	0.00	26.60	2	5,046	0.04%
2021/08/05	8	26.94	0	0.00	26.70	8	5,202	0.15%
2021/08/04	1	26.95	1	27.00	27.00	0	5,446	0.00%
2021/08/03	0	0.00	8	27.01	26.90	-8	5,587	-0.14%
2021/08/02	6	26.54	0	0.00	26.75	6	5,642	0.11%
2021/07/30	1	26.95	5	26.80	26.80	-4	5,714	-0.07%
2021/07/29	0	0.00	10	26.95	27.00	-10	5,834	-0.17%
2021/07/28	5	26.48	2	26.38	26.40	3	5,891	0.05%
2021/07/27	14	26.85	10	27.13	26.75	4	6,039	0.07%
2021/07/26	3	27.00	0	0.00	27.15	3	6,121	0.05%
2021/07/23	10	26.88	12	27.25	27.25	-2	6,201	-0.03%
2021/07/22	3	26.45	0	0.00	26.10	3	6,194	0.05%
2021/07/21	3	25.85	1	25.65	25.65	2	6,281	0.03%
2021/07/20	1	26.25	0	0.00	26.15	1	6,343	0.02%
2021/07/19	6	26.67	0	0.00	26.70	6	6,465	0.09%
2021/07/16	1	26.95	8	27.38	26.90	-7	6,793	-0.10%
2021/07/15	1	27.05	10	27.14	27.15	-9	6,934	-0.13%
2021/07/14	2	26.38	0	0.00	26.30	2	7,418	0.03%
2021/07/13	4	26.55	0	0.00	26.40	4	7,633	0.05%
2021/07/12	3	26.62	2	26.70	26.55	1	7,685	0.01%
2021/07/09	1	26.85	0	0.00	26.75	1	7,888	0.01%
2021/07/08	7	26.81	0	0.00	27.00	7	7,973	0.09%
2021/07/07	3	27.50	0	0.00	27.15	3	8,035	0.04%
2021/07/06	0	0.00	16	27.79	27.90	-16	8,279	-0.19%
2021/07/05	3	27.35	9	27.35	27.30	-6	8,248	-0.07%
2021/07/02	1	27.30	11	27.99	27.40	-10	8,289	-0.12%
2021/07/01	0	0.00	25	27.56	27.20	-25	8,232	-0.30%
2021/06/30	9	26.87	1	26.85	26.85	8	8,230	0.10%
2021/06/29	8	27.01	6	26.98	26.75	2	8,224	0.02%
2021/06/28	27	27.34	11	27.17	27.35	16	8,191	0.20%
2021/06/25	22	26.67	27	26.66	26.60	-5	8,008	-0.06%
2021/06/24	3	25.98	1	25.95	25.90	2	7,837	0.03%
2021/06/23	1	25.20	4	25.45	25.80	-3	7,820	-0.04%
2021/06/22	11.5	25.17	10	24.95	24.95	1.5	7,799	0.02%
2021/06/21	11	24.81	20	24.60	24.55	-9	7,785	-0.12%
2021/06/18	2	25.40	1	25.40	25.40	1	7,781	0.01%
2021/06/15	0	0.00	25	25.43	25.40	-25	7,827	-0.32%
2021/06/11	1	25.90	0	0.00	25.55	1	7,864	0.01%
2021/06/10	2	25.40	0	0.00	25.65	2	7,869	0.03%
2021/06/09	19	25.64	0	0.00	25.50	19	7,875	0.24%
2021/06/08	2	25.90	10	26.00	25.95	-8	7,898	-0.10%
2021/06/07	15.5	25.60	0	0.00	25.70	15.5	7,940	0.20%
2021/06/03	0	0.00	4	26.70	26.60	-4	7,892	-0.05%
2021/06/02	10	25.95	18	26.53	26.65	-8	7,854	-0.10%
2021/06/01	68	26.44	20	26.95	26.25	48	7,845	0.61%
2021/05/31	0	0.00	5	27.20	27.20	-5	7,429	-0.07%
2021/05/28	0	0.00	1	24.95	24.90	-1	7,279	-0.01%
2021/05/27	2	24.50	0	0.00	24.45	2	7,308	0.03%
2021/05/26	1	24.55	1	24.45	24.80	0	7,378	0.00%
2021/05/25	1	24.50	5	24.90	24.60	-4	7,398	-0.05%
2021/05/24	3.1	24.28	5	24.50	24.30	-1.9	7,485	-0.03%
2021/05/21	2	24.15	20	24.35	24.30	-18	7,672	-0.23%
2021/05/20	24	23.86	0	0.00	23.75	24	7,710	0.31%
2021/05/19	5	23.75	4	24.24	24.20	1	7,722	0.01%
2021/05/18	5	22.82	4	23.25	23.50	1	7,790	0.01%
2021/05/17	5	22.58	12	22.39	22.45	-7	7,820	-0.09%
2021/05/14	2	23.63	0	0.00	23.85	2	7,719	0.03%
2021/05/13	5	24.40	0.2	24.00	23.95	4.8	7,591	0.06%
2021/05/12	18	26.15	0	0.00	25.40	18	7,447	0.24%
2021/05/11	9	29.49	36	29.66	28.20	-27	7,199	-0.38%
2021/05/10	0	0.00	4	29.70	29.65	-4	7,058	-0.06%
2021/05/07	9	28.81	0.4	28.85	29.20	8.6	7,022	0.12%
2021/05/06	13	29.47	5	29.05	29.25	8	6,948	0.12%
2021/05/05	12	29.20	15.3	29.14	28.85	-3.3	6,810	-0.05%
2021/05/04	3	28.68	1	28.45	28.45	2	6,730	0.03%
2021/05/03	4	29.68	2	30.20	29.40	2	6,560	0.03%
2021/04/29	12	30.32	52	30.76	30.35	-40	6,462	-0.62%
2021/04/28	6	30.54	20.2	30.96	30.55	-14.2	6,347	-0.22%
2021/04/27	12	30.46	5	30.25	30.35	7	6,304	0.11%
2021/04/26	4.2	31.10	23	30.93	30.90	-18.8	6,210	-0.30%
2021/04/23	2	30.18	6.4	30.78	31.00	-4.4	6,162	-0.07%
2021/04/22	22	31.52	95.5	32.09	30.85	-73.5	6,064	-1.21%
2021/04/21	3	31.17	11	31.26	31.60	-8	5,742	-0.14%
2021/04/20	10	31.91	34	31.29	31.30	-24	5,590	-0.43%
2021/04/19	3	29.80	16	29.99	30.50	-13	5,129	-0.25%
2021/04/16	17	28.76	0	0.00	29.00	17	4,918	0.35%
2021/04/15	19	29.05	63	29.27	29.00	-44	4,857	-0.91%
2021/04/14	17	27.36	18	27.47	27.95	-1	4,665	-0.02%
2021/04/13	0	28.03	1	27.95	27.90	-1	4,745	-0.02%
2021/04/12	36	29.26	39	28.10	28.60	-3	4,710	-0.06%
2021/04/09	6	27.48	8	27.70	27.40	-2	4,484	-0.04%
2021/04/08	0	0.00	35	27.88	27.80	-35	4,667	-0.75%
2021/04/07	7	27.38	28	27.47	27.55	-21	4,676	-0.45%
2021/04/06	11	27.11	28	27.03	27.15	-17	4,616	-0.37%
2021/04/01	0	0.00	10	26.55	26.50	-10	4,535	-0.22%
2021/03/31	12	26.29	60	26.45	26.45	-48	4,523	-1.06%
2021/03/30	32	26.10	0	0.00	26.25	32	4,548	0.70%
2021/03/29	20	26.14	0	0.00	26.15	20	4,560	0.44%
2021/03/26	0	0.00	1	25.75	25.85	-1	4,652	-0.02%
2021/03/25	3	25.60	1	25.55	25.50	2	4,813	0.04%
2021/03/24	4	25.80	0	0.00	25.85	4	4,837	0.08%
2021/03/22	52	25.46	58	25.66	26.20	-6	4,855	-0.12%
2021/03/19	6	25.52	0	0.00	25.60	6	4,806	0.12%
2021/03/18	0	0.00	1.4	25.90	25.85	-1.4	4,804	-0.03%
2021/03/17	6	25.84	1	25.95	25.90	5	4,877	0.10%
2021/03/15	1	26.10	170	26.11	26.10	-169	4,923	-3.43%	大賣/鉅額交易
2021/03/12	23	26.12	0	0.00	26.20	23	4,963	0.46%
2021/03/11	15	26.59	0	0.00	26.45	15	5,104	0.29%
2021/03/10	0	0.00	3	26.75	26.85	-3	5,109	-0.06%
2021/03/09	2	26.65	22	26.55	26.85	-20	5,157	-0.39%
2021/03/08	1	26.55	0	0.00	26.45	1	5,159	0.02%
2021/03/05	1	26.60	39	26.70	26.40	-38	5,187	-0.73%
2021/03/04	1	26.30	0	0.00	26.25	1	5,162	0.02%
2021/03/03	0	0.00	32	26.33	26.30	-32	5,179	-0.62%
2021/03/02	2	26.30	1	26.75	26.00	1	5,244	0.02%
2021/02/26	48	26.08	4	26.00	26.40	44	5,353	0.82%
2021/02/25	5	26.34	0	0.00	26.35	5	5,335	0.09%
2021/02/24	53	26.38	7	26.14	26.10	46	5,359	0.86%
2021/02/23	5	26.47	5.2	26.81	27.15	-0.2	5,300	0.00%
2021/02/22	3	25.75	0	0.00	25.70	3	5,112	0.06%
2021/02/19	4	25.50	0	0.00	25.50	4	5,208	0.08%
2021/02/18	1.9	25.61	18	25.41	25.50	-16.1	5,250	-0.31%
2021/02/17	2	24.78	3	24.78	24.85	-1	5,232	-0.02%
2021/02/05	12	23.86	2	23.85	23.85	10	5,229	0.19%
2021/02/03	6	23.70	2	23.80	23.80	4	6,137	0.07%
2021/02/02	11	23.55	6	23.75	23.65	5	6,169	0.08%
2021/02/01	5	23.05	11	23.56	23.50	-6	6,162	-0.10%
2021/01/29	3	23.27	1	23.30	23.15	2	6,153	0.03%
2021/01/28	0	0.00	2	23.55	23.65	-2	6,129	-0.03%
2021/01/27	2	23.55	0	0.00	23.45	2	6,114	0.03%
2021/01/26	6	23.58	0	0.00	23.40	6	6,142	0.10%
2021/01/25	5	23.07	0	0.00	23.45	5	6,134	0.08%
2021/01/22	0	0.00	9	22.79	22.95	-9	6,122	-0.15%
2021/01/21	1	22.50	10	22.95	22.55	-9	6,111	-0.15%
2021/01/20	27	23.04	0	0.00	22.75	27	6,077	0.44%
2021/01/19	0	0.00	0.3	23.70	23.70	-0.3	6,022	0.00%
2021/01/15	13	23.48	0.1	24.00	23.50	12.9	5,988	0.22%
2021/01/14	5	24.10	1	24.25	24.05	4	5,978	0.07%
2021/01/13	0	0.00	5	24.45	24.30	-5	5,956	-0.08%
2021/01/12	3	24.20	1	24.30	24.30	2	5,919	0.03%
2021/01/11	1	23.85	2	23.90	24.00	-1	5,845	-0.02%
2021/01/08	1	24.15	0	0.00	23.75	1	5,828	0.02%
2021/01/07	2	24.20	4	24.13	24.20	-2	5,804	-0.03%
2021/01/06	13	24.11	17	24.82	23.75	-4	5,766	-0.07%
2021/01/05	43	24.97	0	0.00	24.90	43	5,570	0.77%
2021/01/04	10	25.57	4	25.45	25.50	6	5,485	0.11%
2020/12/31	41	26.04	9	26.09	25.90	32	5,408	0.59%
2020/12/30	10	25.07	11	25.01	25.40	-1	5,182	-0.02%
2020/12/29	10	24.81	0	0.00	24.80	10	5,092	0.20%
2020/12/28	3	24.62	1	24.75	25.00	2	5,049	0.04%
2020/12/25	1	24.90	0	0.00	24.80	1	5,003	0.02%
2020/12/24	0	0.00	36	24.88	24.85	-36	4,977	-0.72%
2020/12/23	0	0.00	0.2	24.10	24.15	-0.2	4,901	0.00%
2020/12/22	5	24.70	22	24.74	23.90	-17	4,867	-0.35%
2020/12/21	4	24.96	12	24.80	25.15	-8	4,813	-0.17%
2020/12/18	0.1	24.40	10	24.30	24.50	-9.9	4,674	-0.21%
2020/12/17	1	24.30	0	0.00	24.20	1	4,656	0.02%
2020/12/16	0	0.00	1	24.20	24.20	-1	4,620	-0.02%
2020/12/15	6	24.22	1	23.90	23.85	5	4,658	0.11%
2020/12/11	5	23.62	4	23.73	23.65	1	4,590	0.02%
2020/12/10	9	24.29	5	24.48	24.05	4	4,510	0.09%
2020/12/09	26	24.05	3.5	24.01	24.10	22.5	4,488	0.50%
2020/12/08	9	24.01	1.1	24.11	24.25	7.9	4,516	0.17%
2020/12/07	1	24.45	0	0.00	24.35	1	4,496	0.02%
2020/12/04	4	23.54	0	0.00	23.55	4	4,339	0.09%
2020/12/03	11	23.45	12	23.63	23.50	-1	4,314	-0.02%
2020/12/02	1	23.10	4	23.44	23.35	-3	4,328	-0.07%
2020/12/01	7	22.83	0	0.00	23.40	7	4,320	0.16%
2020/11/30	5	23.31	12	23.16	23.20	-7	4,324	-0.16%
2020/11/27	0	0.00	2	23.15	23.15	-2	4,226	-0.05%
2020/11/26	24	22.97	1	23.15	23.15	23	4,204	0.55%
2020/11/25	12	22.72	15	22.82	22.75	-3	4,216	-0.07%
2020/11/24	12	22.25	0	0.00	21.85	12	4,111	0.29%
2020/11/23	1	22.25	2	22.28	22.20	-1	4,054	-0.02%
2020/11/20	2	22.13	4	22.00	22.15	-2	3,996	-0.05%
2020/11/19	30	21.70	0	0.00	21.70	30	3,912	0.77%
2020/11/18	9	21.78	2	21.75	21.80	7	3,888	0.18%
2020/11/17	0	0.00	2	21.73	22.40	-2	3,741	-0.05%
2020/11/16	7	22.26	0	0.00	21.90	7	3,678	0.19%
2020/11/13	12.5	21.92	53	21.78	22.00	-40.5	3,583	-1.13%
2020/11/12	21	22.70	36	22.74	22.20	-15	3,502	-0.43%
2020/11/11	27	21.78	25.5	21.72	22.35	1.5	3,055	0.05%
2020/11/10	1	20.45	2.6	20.18	20.35	-1.6	2,650	-0.06%
2020/11/06	2	19.95	0	0.00	19.85	2	2,587	0.08%
2020/11/05	4	20.15	0	0.00	20.05	4	2,602	0.15%
2020/11/04	5	20.10	3	20.00	20.05	2	2,611	0.08%
2020/11/03	20	20.09	4	20.03	20.10	16	2,610	0.61%
2020/11/02	15	19.50	4	19.55	19.50	11	2,601	0.42%
2020/10/27	5	20.11	0	0.00	19.95	5	2,641	0.19%
2020/10/26	6	20.04	0.6	20.15	20.10	5.4	2,643	0.21%
2020/10/23	1	19.95	11	19.80	20.00	-10	2,638	-0.38%
2020/10/22	2	19.50	0	0.00	19.50	2	2,660	0.08%
2020/10/19	0	0.00	1	19.70	19.70	-1	2,756	-0.04%
2020/10/15	0	0.00	1	19.65	19.50	-1	2,763	-0.04%
2020/10/13	0	0.00	5.7	19.90	19.90	-5.7	2,814	-0.20%
2020/10/07	2	20.48	4	20.45	20.50	-2	2,848	-0.07%
2020/10/06	0	0.00	2	20.10	20.20	-2	2,813	-0.07%
2020/10/05	0	0.00	1	19.75	19.80	-1	2,835	-0.04%
2020/09/25	0	0.00	1	19.15	19.15	-1	2,955	-0.03%
2020/09/24	16	19.17	12	19.13	19.00	4	2,949	0.14%
2020/09/23	4	19.85	0	0.00	19.75	4	2,898	0.14%
2020/09/22	7	20.11	0	0.00	20.10	7	2,857	0.24%
2020/09/21	2	20.65	0	0.00	20.65	2	2,839	0.07%
2020/09/18	3	20.40	0	0.00	20.75	3	2,835	0.11%
2020/09/17	0	0.00	1	20.40	20.35	-1	2,780	-0.04%
2020/09/16	1	20.20	2.4	20.29	20.25	-1.4	2,772	-0.05%
2020/09/15	4	20.24	40	20.25	20.30	-36	2,797	-1.29%
2020/09/14	5	20.35	10	20.35	20.25	-5	2,849	-0.18%
2020/09/11	4	20.65	4	21.15	20.60	0	2,839	0.00%
2020/09/10	7	20.76	1	20.60	20.75	6	2,802	0.21%
2020/09/07	7	21.04	3	20.98	20.90	4	2,849	0.14%
2020/09/04	3	20.52	0	0.00	20.50	3	2,833	0.11%
2020/09/03	0	0.00	11	20.53	20.75	-11	2,872	-0.38%
2020/08/31	9	20.65	0	0.00	20.60	9	3,093	0.29%
2020/08/28	2	20.38	1	20.45	20.45	1	3,073	0.03%
2020/08/27	8	20.05	0	0.00	20.10	8	3,165	0.25%
2020/08/26	10	20.18	20	20.18	20.20	-10	3,201	-0.31%
2020/08/21	2	19.60	30	20.02	20.10	-28	3,270	-0.86%
2020/08/20	3	19.52	0	0.00	19.35	3	3,301	0.09%
2020/08/19	0	0.00	15	20.20	20.20	-15	3,318	-0.45%
2020/08/18	7	20.00	0	0.00	20.15	7	3,334	0.21%
2020/08/17	0	0.00	14	20.11	20.25	-14	3,357	-0.42%
2020/08/14	1	19.70	0	0.00	19.70	1	3,370	0.03%
2020/08/13	0	0.00	5	19.35	19.25	-5	3,372	-0.15%
2020/08/11	0	0.00	2	19.60	19.45	-2	3,430	-0.06%
2020/08/10	0	0.00	5	19.15	19.20	-5	3,439	-0.15%
2020/08/07	1	19.15	1	19.30	19.20	0	3,488	0.00%
2020/08/06	1	19.70	26	19.41	19.30	-25	3,526	-0.71%
2020/08/05	1	18.95	0	0.00	18.95	1	3,564	0.03%
2020/07/31	0	18.65	0	0.00	18.50	0	3,648	0.00%
2020/07/29	2	18.45	0	0.00	18.35	2	3,711	0.05%
2020/07/28	1	18.45	10	18.50	18.35	-9	3,745	-0.24%
2020/07/27	6	18.87	15	19.19	18.80	-9	3,802	-0.24%
2020/07/24	27	19.58	1.1	19.83	19.50	25.9	3,857	0.67%
2020/07/23	2	20.05	1	20.10	20.00	1	3,961	0.03%
2020/07/22	4	19.90	0	0.00	19.90	4	4,021	0.10%
2020/07/17	0	0.00	2	20.15	20.05	-2	4,050	-0.05%
2020/07/16	1	20.00	0	0.00	19.95	1	4,119	0.02%
2020/07/15	2	19.90	0	0.00	19.95	2	4,159	0.05%
2020/07/14	4	19.94	0	0.00	19.95	4	4,244	0.09%
2020/07/13	1	20.00	0	0.00	20.05	1	4,298	0.02%
2020/07/10	1	20.00	4	20.18	20.00	-3	4,372	-0.07%
2020/07/09	0	0.00	0.4	20.30	20.30	-0.4	4,386	-0.01%
2020/07/08	2	20.53	100	20.61	20.60	-98	4,415	-2.22%
2020/07/07	6	20.70	0	0.00	20.40	6	4,432	0.14%
2020/07/06	1	20.45	0	0.00	20.65	1	4,528	0.02%
2020/07/03	1	20.45	0	0.00	20.40	1	4,600	0.02%
2020/07/02	2	20.45	0	0.00	20.45	2	4,675	0.04%
2020/07/01	0	0.00	12	20.30	20.35	-12	4,739	-0.25%
2020/06/29	3	20.03	9	20.05	20.20	-6	4,837	-0.12%
2020/06/24	0	20.30	0	0.00	20.30	0	4,965	0.00%
2020/06/19	80	20.93	20	20.85	20.75	60	5,313	1.13%
2020/06/18	2	20.50	0	0.00	20.60	2	5,439	0.04%
2020/06/16	10	20.10	0.3	20.20	20.25	9.7	5,556	0.17%
2020/06/15	20	19.90	100	20.00	20.00	-80	5,660	-1.41%
2020/06/12	12	19.77	19.1	19.85	19.95	-7.1	5,675	-0.13%
2020/06/11	11	20.40	20	20.50	20.35	-9	5,656	-0.16%
2020/06/10	13	20.87	65.8	20.98	20.80	-52.8	5,643	-0.93%
2020/06/09	10	21.35	15	21.36	21.20	-5	5,684	-0.09%
2020/06/08	102	21.85	1	21.75	21.60	101	5,705	1.77%	大買/鉅額交易
2020/06/05	61	22.05	100	22.05	22.05	-39	5,566	-0.70%
2020/06/04	1	21.30	0	0.00	21.50	1	5,495	0.02%
2020/06/03	110	21.14	8	21.22	21.35	102	5,445	1.87%	大買/鉅額交易
2020/06/02	10	20.50	0	0.00	20.50	10	5,285	0.19%
2020/05/26	20	20.40	21.8	20.44	20.40	-1.8	5,341	-0.03%
2020/05/25	12	19.73	0	0.00	20.05	12	5,324	0.23%
2020/05/22	13	20.07	0	0.00	19.90	13	5,317	0.24%
2020/05/21	10	20.25	2.3	20.31	20.30	7.7	5,294	0.15%
2020/05/20	33	19.99	0.5	19.90	19.90	32.6	5,335	0.61%
2020/05/19	5	20.15	69	20.19	20.10	-64	5,362	-1.19%
2020/05/18	0	0.00	0.1	19.90	19.90	-0.1	5,376	0.00%
2020/05/15	11	19.88	4	19.94	19.90	7	5,451	0.13%
2020/05/14	11	20.09	2	20.00	19.90	9	5,659	0.16%
2020/05/13	5	20.31	1	20.25	20.45	4	5,717	0.07%
2020/05/12	0	0.00	23	20.65	20.65	-23	6,075	-0.38%
2020/05/11	6	21.32	14	21.37	21.30	-8	6,023	-0.13%
2020/05/08	11	20.96	4	21.19	21.00	7	6,010	0.12%
2020/05/07	0	0.00	20	20.80	20.90	-20	6,004	-0.33%
2020/05/06	28	21.04	123	20.72	20.65	-95	5,996	-1.58%	大賣/
2020/05/05	94.6	20.39	85	20.53	20.55	9.6	5,946	0.16%
2020/05/04	2	20.50	2	20.50	20.50	0	5,924	0.00%
2020/04/30	114	21.30	3	21.30	21.10	111	5,924	1.87%	大買/鉅額交易
2020/04/29	13.5	21.27	9	21.32	21.25	4.5	5,843	0.08%
2020/04/28	10	21.07	33	21.16	21.25	-23	5,805	-0.40%
2020/04/27	9	20.31	0	0.00	20.10	9	5,659	0.16%
2020/04/24	20	19.45	0	0.00	19.50	20	5,579	0.36%
2020/04/23	9	19.35	9	19.55	19.55	0	5,542	0.00%
2020/04/22	3	19.35	0	0.00	19.30	3	5,515	0.05%
2020/04/21	2	19.45	7	19.47	19.35	-5	5,495	-0.09%
2020/04/20	26	20.33	3	20.50	20.35	23	5,398	0.43%
2020/04/17	7	20.56	16	20.29	20.30	-9	5,343	-0.17%
2020/04/16	23	19.99	10	20.00	20.00	13	5,251	0.25%
2020/04/15	2	20.58	6	20.63	20.35	-4	5,220	-0.08%
2020/04/14	10	20.65	1	20.65	20.60	9	5,183	0.17%
2020/04/13	9	20.59	3	20.68	20.45	6	5,146	0.12%
2020/04/10	6	20.40	0	0.00	20.45	6	5,104	0.12%
2020/04/09	4	20.41	10.3	20.51	20.50	-6.3	5,094	-0.12%
2020/04/08	1	19.55	48	19.50	19.90	-47	5,005	-0.94%
2020/04/07	9	18.65	9	18.95	18.95	0	4,891	0.00%
2020/04/06	29	18.68	11	18.48	18.65	18	4,803	0.37%
2020/04/01	30	19.50	0	0.00	19.25	30	4,724	0.63%
2020/03/31	0	19.40	2	19.20	19.40	-2	4,670	-0.04%
2020/03/30	1	19.40	4	19.40	19.40	-3	4,595	-0.07%
2020/03/27	4	18.83	11.1	18.72	19.85	-7.1	4,463	-0.16%
2020/03/26	1	18.40	3.4	18.28	18.05	-2.4	4,280	-0.06%
2020/03/25	11	18.62	14	18.46	18.45	-3	4,219	-0.07%
2020/03/24	11.4	18.21	22	18.25	18.10	-10.6	4,116	-0.26%
2020/03/23	8	18.75	26	18.75	18.75	-18	3,945	-0.46%
2020/03/20	18	20.82	6	20.23	20.80	12	3,850	0.31%
2020/03/19	7	19.69	43	19.50	19.25	-36	3,772	-0.95%
2020/03/18	6.2	21.36	2	21.30	21.15	4.2	3,652	0.11%
2020/03/17	5	21.10	5	21.48	21.20	0	3,617	0.00%
2020/03/16	1	22.35	12	22.72	22.10	-11	3,529	-0.31%
2020/03/13	11.4	22.64	3	22.30	22.80	8.4	3,501	0.24%
2020/03/12	7	24.76	2	24.35	24.35	5	3,375	0.15%
2020/03/11	4	25.70	0	0.00	25.60	4	3,294	0.12%
2020/03/10	6.1	25.45	5	25.30	25.60	1.1	3,275	0.03%
2020/03/09	6.1	26.25	3	26.10	26.00	3.1	3,213	0.10%
2020/03/06	0.1	26.90	11	26.75	26.80	-10.9	3,165	-0.34%
2020/03/05	0	0.00	8	26.80	26.90	-8	3,162	-0.25%
2020/03/04	10	26.56	0	0.00	26.50	10	3,135	0.32%
2020/03/03	6	26.93	0	0.00	26.80	6	3,112	0.19%
2020/03/02	0.1	26.80	3.3	27.14	26.80	-3.2	3,106	-0.10%
2020/02/27	20	27.20	25	27.28	27.10	-5	3,075	-0.16%
2020/02/26	0.7	26.60	2	26.75	26.60	-1.3	2,931	-0.04%
2020/02/25	5	26.18	16	26.35	26.35	-11	2,905	-0.38%
2020/02/24	23	26.52	3	26.50	26.50	20	2,896	0.69%
2020/02/21	10	26.70	18	26.63	26.70	-8	2,894	-0.28%
2020/02/20	3	26.30	1	26.35	26.35	2	2,808	0.07%
2020/02/19	11	26.13	6.2	26.21	26.20	4.8	2,774	0.17%
2020/02/18	9.1	26.11	21	26.20	26.20	-11.9	2,777	-0.43%
2020/02/17	45	25.92	28	26.08	25.75	17	2,729	0.62%
2020/02/14	17.1	27.14	9.1	26.97	26.95	8	2,527	0.32%
2020/02/13	67.2	27.01	33	26.95	27.00	34.2	2,429	1.41%
2020/02/11	3	29.10	12	29.24	29.20	-9	2,033	-0.44%
2020/02/10	13	29.02	3	29.17	29.00	10	2,029	0.49%
2020/02/07	13	29.80	0	0.00	29.75	13	1,996	0.65%
2020/02/06	6	30.10	2	30.20	30.15	4	1,965	0.20%
2020/02/04	8	30.20	4	30.35	30.10	4	1,954	0.20%
2020/02/03	13.3	29.63	0	0.00	30.20	13.3	1,940	0.68%
2020/01/31	7.1	30.27	5	30.49	30.50	2.1	1,889	0.11%
2020/01/30	16	30.20	4	30.00	30.00	12	1,871	0.64%
2020/01/20	7	31.76	0	0.00	31.75	7	1,797	0.39%
2020/01/17	0	0.00	11	31.80	31.65	-11	1,790	-0.61%
2020/01/15	1	31.70	4	31.63	31.50	-3	1,798	-0.17%
2020/01/14	0	0.00	4	31.70	31.65	-4	1,813	-0.22%
2020/01/10	1	31.30	0	0.00	31.30	1	1,828	0.05%
2020/01/09	6.1	31.48	7	31.50	31.40	-0.9	1,836	-0.05%
2020/01/08	1.4	31.78	6	31.65	31.55	-4.6	1,839	-0.25%
2020/01/07	0	0.00	16	32.03	32.05	-16	1,859	-0.86%
2020/01/06	0.1	31.60	12	31.63	31.60	-12	1,865	-0.64%
2020/01/03	4	31.60	7	31.91	31.70	-3	1,850	-0.16%
2019/12/31	0	0.00	16	31.29	31.40	-16	1,802	-0.89%
2019/12/26	1.4	30.97	0	0.00	30.90	1.4	1,782	0.08%
2019/12/25	1	30.90	4	31.00	31.00	-3	1,793	-0.17%
2019/12/24	0.2	31.10	0	0.00	31.10	0.2	1,839	0.01%
2019/12/23	0.1	31.05	2.3	30.96	31.05	-2.2	1,842	-0.12%
2019/12/19	1	30.65	1	30.75	30.75	0	1,819	0.00%
2019/12/18	0	0.00	1	30.90	30.90	-1	1,805	-0.06%
2019/12/17	2	30.80	0	0.00	30.95	2	1,794	0.11%
2019/12/16	2	30.85	0	0.00	30.95	2	1,776	0.11%
2019/12/13	0	0.00	10	30.85	30.85	-10	1,766	-0.57%
2019/12/12	5	30.87	0	0.00	30.65	5	1,764	0.28%
2019/12/11	0.3	30.70	0	0.00	30.65	0.3	1,772	0.02%
2019/12/09	0	0.00	1	31.10	31.10	-1	1,778	-0.06%
2019/12/06	2	30.45	0	0.00	30.40	2	1,760	0.11%
2019/12/05	2	30.45	1.4	30.50	30.50	0.6	1,807	0.04%
2019/12/03	1	30.40	2	30.43	30.55	-1	1,860	-0.05%
2019/11/28	1	30.55	1	30.70	30.70	0	1,884	0.00%
2019/11/27	2	30.55	1	30.55	30.55	1	1,927	0.05%
2019/11/26	3	30.52	1	30.85	30.70	2	1,977	0.10%
2019/11/25	4	30.70	12	30.65	30.70	-8	2,127	-0.38%
2019/11/22	2	30.23	6	30.30	30.30	-4	2,262	-0.18%
2019/11/21	8	30.10	2	30.25	30.10	6	2,328	0.26%
2019/11/20	3	30.23	10	30.15	30.20	-7	2,358	-0.30%
2019/11/19	5	30.27	0	0.00	30.40	5	2,419	0.21%
2019/11/18	2.2	30.32	13	30.44	30.75	-10.8	2,531	-0.43%
2019/11/15	11.5	30.29	30	30.28	30.45	-18.5	2,541	-0.73%
2019/11/14	15	30.57	3	30.45	30.45	12	2,555	0.47%
2019/11/13	4.1	31.09	0	0.00	31.10	4.1	2,582	0.16%
2019/11/12	3.2	31.66	9	31.75	31.65	-5.8	2,665	-0.22%
2019/11/11	2	32.08	0	0.00	31.95	2	2,830	0.07%
2019/11/08	0.3	32.30	0	0.00	32.25	0.3	2,845	0.01%
2019/11/06	4.1	32.45	0	0.00	32.30	4.1	2,899	0.14%
2019/11/05	9	32.45	1	32.45	32.50	8	2,913	0.27%
2019/11/04	1	32.35	1	32.40	32.40	0	2,930	0.00%
2019/10/31	0.3	32.75	0	0.00	32.75	0.3	3,000	0.01%
2019/10/30	1	32.45	0	0.00	32.50	1	3,019	0.03%
2019/10/28	6	32.38	0	0.00	32.40	6	3,105	0.19%
2019/10/25	8.1	32.71	0	0.00	32.65	8.1	3,121	0.26%
2019/10/24	4	32.90	0	0.00	32.90	4	3,175	0.13%
2019/10/23	1	32.65	0	0.00	32.65	1	3,271	0.03%
2019/10/22	0.1	32.80	0	0.00	32.75	0.1	3,280	0.00%
2019/10/21	7	32.76	0	0.00	32.95	7	3,274	0.21%
2019/10/18	0.7	32.70	0	0.00	32.70	0.7	3,291	0.02%
2019/10/17	0	0.00	5	32.41	32.30	-5	3,363	-0.15%
2019/10/16	3	31.65	0	0.00	31.95	3	3,402	0.09%
2019/10/15	5	31.82	1	31.70	31.70	4	3,392	0.12%
2019/10/14	5	32.31	3	32.15	32.15	2	3,346	0.06%
2019/10/08	0	0.00	3	32.70	32.75	-3	3,356	-0.09%
2019/10/07	15	32.61	0	0.00	32.70	15	3,377	0.44%
2019/10/04	10	32.65	0	0.00	32.60	10	3,402	0.29%
2019/10/02	1	32.80	0.3	32.90	32.80	0.7	3,458	0.02%
2019/10/01	5	32.76	0	0.00	32.90	5	3,487	0.14%
2019/09/27	7.5	32.59	6.6	32.74	32.55	0.9	3,491	0.03%
2019/09/25	4.1	33.21	0	0.00	33.15	4.1	3,567	0.11%
2019/09/24	1	33.20	2	33.20	33.15	-1	3,583	-0.03%
2019/09/20	2	33.30	0	0.00	33.20	2	3,722	0.05%
2019/09/19	2	33.28	0	0.00	33.25	2	3,742	0.05%
2019/09/18	1	33.25	0	0.00	33.40	1	3,794	0.03%
2019/09/12	1	33.55	0	0.00	33.40	1	3,960	0.03%
2019/09/11	1	33.55	0	0.00	33.50	1	3,993	0.03%
2019/09/10	0	0.00	7	33.26	33.40	-7	4,025	-0.17%
2019/09/09	1	33.70	3	33.70	33.60	-2	4,025	-0.05%
2019/09/06	1.6	33.23	1	32.95	33.15	0.6	4,019	0.02%
2019/09/05	0	0.00	1	32.65	32.55	-1	4,054	-0.02%
2019/09/04	1	32.35	0	0.00	32.45	1	4,067	0.02%
2019/09/03	0	0.00	1	32.35	32.40	-1	4,118	-0.02%
2019/09/02	1	32.20	0	0.00	32.20	1	4,164	0.02%
2019/08/30	3	32.23	1	32.25	32.15	2	4,340	0.05%
2019/08/29	15.2	32.27	0	0.00	32.30	15.2	4,581	0.33%
2019/08/28	5.2	32.41	23	32.12	32.10	-17.8	4,642	-0.38%
2019/08/27	15	37.28	15.5	37.25	37.00	-0.5	4,509	-0.01%
2019/08/26	0	0.00	10	37.40	37.25	-10	4,401	-0.23%
2019/08/23	15	37.23	0	0.00	37.20	15	4,345	0.35%
2019/08/22	3	37.35	12	37.43	37.40	-9	4,337	-0.21%
2019/08/21	17	37.25	12	35.93	37.05	5	4,326	0.12%
2019/08/20	20.1	35.55	20	35.36	35.45	0.1	4,205	0.00%
2019/08/19	10	35.50	0	0.00	35.60	10	4,194	0.24%
2019/08/16	14.5	35.12	3	35.15	35.70	11.5	4,194	0.27%
2019/08/15	3	35.38	19	35.10	35.15	-16	4,162	-0.38%
2019/08/14	11	36.65	4	36.65	36.20	7	4,096	0.17%
2019/08/12	4	37.75	1	37.85	37.75	3	4,007	0.07%
2019/08/07	1	37.50	7	37.69	37.25	-6	4,090	-0.15%
2019/08/06	4	36.90	1	36.90	37.50	3	4,234	0.07%
2019/08/05	0.5	37.80	0	0.00	37.50	0.5	4,287	0.01%
2019/08/02	2	37.78	1	38.20	37.75	1	4,318	0.02%
2019/08/01	0	0.00	1	38.50	38.30	-1	4,287	-0.02%
2019/07/31	2	38.45	0	0.00	38.10	2	4,266	0.05%
2019/07/30	3	38.87	0	0.00	38.60	3	4,232	0.07%
2019/07/26	15	39.18	1	39.40	39.20	14	4,219	0.33%
2019/07/25	0	0.00	3	38.60	39.00	-3	4,182	-0.07%
2019/07/24	3	38.02	1	38.10	38.05	2	4,131	0.05%
2019/07/22	2	37.80	0	0.00	37.90	2	4,159	0.05%
2019/07/19	2	38.13	0	0.00	38.00	2	4,214	0.05%
2019/07/18	2	38.20	0	0.00	38.60	2	4,137	0.05%
2019/07/17	1	38.45	1	38.35	38.40	0	4,101	0.00%
2019/07/16	15	38.63	2	38.65	38.50	13	4,124	0.32%
2019/07/15	12	38.68	0	0.00	38.70	12	4,130	0.29%
2019/07/12	0	0.00	10	38.35	38.35	-10	4,156	-0.24%
2019/07/10	0	0.00	8	38.21	38.25	-8	4,171	-0.19%
2019/07/09	13	37.65	0	0.00	37.60	13	4,175	0.31%
2019/07/08	18	38.02	0	0.00	38.00	18	4,201	0.43%
2019/07/05	15	38.05	0	0.00	38.25	15	4,234	0.35%
2019/07/04	7	38.18	0	0.00	38.20	7	4,264	0.16%
2019/07/03	18	38.29	0	0.00	38.25	18	4,305	0.42%
2019/07/02	2	38.40	0	0.00	38.35	2	4,336	0.05%
2019/07/01	0	0.00	12	37.75	37.65	-12	4,344	-0.28%
2019/06/28	32	37.25	6	37.25	37.35	26	4,407	0.59%
2019/06/27	2	37.55	0	0.00	37.55	2	4,340	0.05%
2019/06/26	4	37.45	10	37.65	37.65	-6	4,381	-0.14%
2019/06/25	5	37.40	0	0.00	37.45	5	4,427	0.11%
2019/06/24	2	37.20	6	37.32	37.20	-4	4,549	-0.09%
2019/06/21	13	37.32	2	37.20	37.20	11	4,633	0.24%
2019/06/20	1	37.55	8	37.53	37.65	-7	4,715	-0.15%
2019/06/19	0	0.00	1	36.90	36.95	-1	4,674	-0.02%
2019/06/18	5	36.30	0	0.00	36.30	5	4,682	0.11%
2019/06/17	7	35.84	10	36.15	36.15	-3	4,766	-0.06%
2019/06/14	1	36.05	0	0.00	35.90	1	4,896	0.02%
2019/06/13	9	35.80	5	35.80	36.15	4	4,956	0.08%
2019/06/11	9	35.18	0	0.00	34.85	9	4,956	0.18%
2019/06/10	6	35.13	3	35.45	35.25	3	4,917	0.06%
2019/06/06	35.5	34.71	10	34.92	35.05	25.5	4,915	0.52%
2019/06/05	78.5	36.60	5	36.09	35.95	73.5	4,743	1.55%
2019/06/04	40	37.31	0	0.00	37.35	40	4,487	0.89%
2019/06/03	15	37.37	0	0.00	37.55	15	4,429	0.34%
2019/05/31	15	37.80	1	37.90	37.90	14	4,428	0.32%
2019/05/29	45	37.15	0	0.00	37.40	45	4,581	0.98%
2019/05/27	2	37.45	0	0.00	37.45	2	4,655	0.04%
2019/05/24	12	37.00	2	37.28	37.15	10	4,702	0.21%
2019/05/23	33	37.05	1	37.05	37.00	32	4,742	0.67%
2019/05/22	1	37.75	0	0.00	37.55	1	4,740	0.02%
2019/05/21	4	36.90	3	37.58	37.80	1	4,768	0.02%
2019/05/20	77	37.42	6	37.28	37.35	71	4,767	1.49%
2019/05/17	10.5	37.84	1.2	37.84	37.85	9.3	4,724	0.20%
2019/05/16	6	38.06	0	0.00	38.00	6	4,760	0.13%
2019/05/15	8	38.03	0	0.00	38.25	8	4,763	0.17%
2019/05/14	13	37.75	5	38.40	38.35	8	4,743	0.17%
2019/05/13	16	39.56	1	39.90	39.45	15	4,729	0.32%
2019/05/10	9	40.63	2	40.65	40.50	7	4,832	0.14%
2019/05/09	8	41.19	2	41.25	41.00	6	4,828	0.12%
2019/05/07	1.2	41.67	0	0.00	41.75	1.2	4,976	0.02%
2019/05/06	23	41.57	0	0.00	41.50	23	5,009	0.46%
2019/05/02	3	41.97	0	0.00	41.95	3	5,077	0.06%
2019/04/29	20	41.41	0	0.00	41.40	20	5,220	0.38%
2019/04/26	13	41.55	2	41.55	41.65	11	5,426	0.20%
2019/04/25	0	0.00	7	41.64	42.00	-7	5,724	-0.12%
2019/04/24	11	41.00	0	0.00	40.95	11	5,664	0.19%
2019/04/23	5	41.00	1	41.20	41.05	4	5,659	0.07%
2019/04/22	30	41.13	0	0.00	41.15	30	5,650	0.53%
2019/04/18	4	41.04	1	40.85	40.85	3	5,634	0.05%
2019/04/17	5	41.80	0	0.00	41.60	5	5,639	0.09%
2019/04/16	6.5	41.56	5	41.41	41.60	1.5	5,629	0.03%
2019/04/15	2	41.05	1	41.20	41.10	1	5,614	0.02%
2019/04/12	7	41.01	0	0.00	40.90	7	5,622	0.12%
2019/04/11	5	41.36	1	41.30	41.25	4	5,562	0.07%
2019/04/10	34	41.73	1	41.55	41.70	33	5,509	0.60%
2019/04/09	21	41.41	1	41.45	41.85	20	5,448	0.37%
2019/04/08	1.5	41.07	11	41.22	41.10	-9.5	5,399	-0.18%
2019/04/03	12	41.15	0	0.00	41.15	12	5,327	0.23%
2019/04/02	5	41.72	7	41.74	41.55	-2	5,259	-0.04%
2019/04/01	4	41.93	1	41.90	41.80	3	5,216	0.06%
2019/03/29	15	41.88	0	0.00	41.80	15	5,177	0.29%
2019/03/28	10	42.07	7	42.48	42.00	3	5,149	0.06%
2019/03/27	69	42.06	13.1	42.13	41.80	56	5,085	1.10%
2019/03/26	12	42.85	8	42.86	42.80	4	4,930	0.08%
2019/03/25	25.2	42.14	15	42.95	43.20	10.2	4,864	0.21%
2019/03/22	1	43.15	1	42.55	42.70	0	4,771	0.00%
2019/03/21	5	42.85	0	0.00	43.00	5	4,752	0.11%
2019/03/20	4	42.81	9	42.99	43.15	-5	4,710	-0.11%
2019/03/19	10	42.67	0	0.00	42.55	10	4,594	0.22%
2019/03/18	5	43.41	2	43.65	43.30	3	4,471	0.07%
2019/03/14	2	44.53	0	0.00	44.55	2	4,362	0.05%
2019/03/12	3	44.20	3	44.75	44.60	0	4,432	0.00%
2019/03/07	2	44.70	0	0.00	44.50	2	4,601	0.04%
2019/03/06	0	0.00	3	45.10	44.85	-3	4,630	-0.06%
2019/03/05	5	44.90	0	0.00	44.80	5	4,675	0.11%
2019/03/04	6	45.00	0	0.00	45.30	6	4,714	0.13%
2019/02/25	1	43.45	1	43.50	43.35	0	4,701	0.00%
2019/02/21	0	0.00	1	43.85	44.00	-1	4,791	-0.02%
2019/02/20	1.1	43.99	0	0.00	43.80	1.1	4,860	0.02%
2019/02/18	0	0.00	0.1	43.95	43.95	-0.1	4,975	0.00%
2019/02/15	1	43.35	0	0.00	43.55	1	4,950	0.02%
2019/02/12	6	44.73	10	44.73	44.65	-4	4,810	-0.08%
2019/02/11	0	0.00	15	44.17	44.10	-15	4,691	-0.32%
2019/01/30	0	0.00	5	43.00	43.00	-5	4,511	-0.11%
2019/01/29	0.4	42.85	0	0.00	42.90	0.4	4,473	0.01%
2019/01/28	4	42.38	4	42.78	42.95	0	4,402	0.00%
2019/01/25	1	43.10	3	43.10	43.05	-2	4,326	-0.05%
2019/01/23	1	43.10	1	43.05	43.15	0	4,306	0.00%
2019/01/22	6	43.13	0.1	43.00	43.15	5.9	4,259	0.14%
2019/01/21	2	42.90	4	43.00	42.90	-2	4,184	-0.05%
2019/01/18	2.5	42.62	32	42.61	42.85	-29.5	4,099	-0.72%
2019/01/17	0	0.00	12	41.69	41.60	-12	3,983	-0.30%
2019/01/11	2	39.90	1	39.90	39.85	1	3,821	0.03%
2019/01/10	0	0.00	2	40.12	40.05	-2	3,871	-0.05%
2019/01/09	0	0.00	5	40.15	39.95	-5	3,890	-0.13%
2019/01/08	0.1	39.30	7	39.35	39.30	-7	3,855	-0.18%
2019/01/07	0	0.00	4	38.53	39.00	-4	3,855	-0.10%
2019/01/04	4	37.86	1	37.60	37.75	3	3,890	0.08%
2019/01/03	4	38.68	1	39.00	38.55	3	3,934	0.08%
2019/01/02	3	38.92	0	0.00	38.90	3	3,994	0.08%
2018/12/28	0	0.00	2	39.15	38.95	-2	4,057	-0.05%
2018/12/27	0	0.00	1	39.50	39.30	-1	4,161	-0.02%
2018/12/26	0	0.00	0.2	38.85	38.80	-0.2	4,212	-0.01%
2018/12/25	0	0.00	1	39.40	39.35	-1	4,241	-0.02%
2018/12/24	0	0.00	11	40.19	40.05	-11	4,255	-0.26%
2018/12/22	1	39.55	5	39.65	39.60	-4	4,231	-0.09%
2018/12/20	1.5	39.29	0	0.00	39.05	1.5	4,238	0.03%
2018/12/18	0.4	39.15	3	38.95	39.05	-2.6	4,304	-0.06%
2018/12/17	5	38.84	50	38.90	38.85	-45	4,346	-1.04%
2018/12/14	2	39.70	0	0.00	39.40	2	4,321	0.05%
2018/12/13	0	0.00	10	39.70	39.80	-10	4,292	-0.23%
2018/12/11	0.2	39.20	0	0.00	39.20	0.2	4,292	0.00%
2018/12/10	1	39.10	13	39.20	39.00	-12	4,324	-0.28%
2018/12/07	3.2	39.62	0.1	39.90	39.85	3.1	4,348	0.07%
2018/12/06	2	39.65	0	0.00	39.30	2	4,344	0.05%
2018/12/05	3	39.97	2	39.93	39.95	1	4,327	0.02%
2018/12/04	6	40.34	3	40.27	40.10	3	4,330	0.07%
2018/12/03	23	40.99	0.5	41.05	41.10	22.5	4,290	0.52%
2018/11/30	3	40.98	2.3	41.16	41.05	0.7	4,223	0.02%
2018/11/27	4	40.30	27	40.75	40.55	-23	4,125	-0.56%
2018/11/26	0	0.00	3	39.92	40.50	-3	4,104	-0.07%
2018/11/23	3	39.47	1	40.20	38.85	2	3,962	0.05%
2018/11/22	30	40.05	0	0.00	39.75	30	3,907	0.77%
2018/11/21	1	40.00	1	40.10	39.95	0	3,906	0.00%
2018/11/20	11	39.94	7	40.14	40.40	4	3,968	0.10%
2018/11/19	2	39.60	20	39.55	39.70	-18	3,946	-0.46%
2018/11/16	9.1	38.67	4	38.43	38.50	5.1	3,877	0.13%
2018/11/15	2	37.88	3	38.10	38.90	-1	3,839	-0.03%
2018/11/08	0	0.00	1	36.80	36.80	-1	3,732	-0.03%
2018/11/07	0	0.00	0.2	36.20	36.20	-0.2	3,740	-0.01%
2018/11/05	0.1	35.90	0	0.00	35.80	0.1	3,815	0.00%
2018/11/02	1.1	35.84	1	35.90	35.90	0.1	3,818	0.00%
2018/10/31	3	34.80	0	0.00	34.60	3	3,811	0.08%
2018/10/30	10	33.85	0	0.00	34.15	10	3,787	0.26%
2018/10/26	1	33.50	1.4	33.63	33.95	-0.4	3,834	-0.01%
2018/10/25	6	33.31	8	33.63	33.30	-2	3,806	-0.05%
2018/10/22	2	36.03	0	0.00	36.15	2	3,700	0.05%
2018/10/19	1	37.10	3	37.05	36.60	-2	3,662	-0.05%
2018/10/18	0	0.00	1	37.70	37.80	-1	3,631	-0.03%
2018/10/12	0	0.00	3	37.22	37.55	-3	3,469	-0.09%
2018/10/11	3	37.10	0	0.00	37.00	3	3,431	0.09%
2018/10/08	0	0.00	0	39.10	39.10	0	3,282	0.00%
2018/10/05	1	38.35	2	38.70	38.30	-1	3,221	-0.03%
2018/10/04	10	38.60	0	0.00	38.50	10	3,122	0.32%
2018/10/02	3	39.20	0	0.00	39.10	3	3,034	0.10%
2018/10/01	0	0.00	1	39.50	39.45	-1	3,007	-0.03%
2018/09/28	1	39.10	0	0.00	39.40	1	3,004	0.03%
2018/09/27	0	0.00	1	39.60	39.50	-1	2,959	-0.03%
2018/09/25	1	39.99	0	0.00	39.70	1	2,898	0.04%
2018/09/14	4	38.99	0	0.00	39.15	4	2,766	0.14%
2018/09/13	0	0.00	8	39.08	39.05	-8	2,743	-0.29%
2018/09/12	7	38.40	2	38.73	38.80	5	2,704	0.18%
2018/09/11	13	38.80	0	0.00	38.85	13	2,707	0.48%
2018/09/10	32	38.46	1	38.65	38.40	31	2,725	1.14%
2018/09/07	22	39.69	0	0.00	39.80	22	2,660	0.83%
2018/09/06	10	40.10	0	0.00	40.15	10	2,619	0.38%
2018/09/05	11	40.62	0	0.00	40.80	11	2,579	0.43%
2018/09/04	15	41.02	2	41.03	41.10	13	2,526	0.51%
2018/09/03	4	41.55	4	41.40	41.50	0	2,499	0.00%
2018/08/28	8	42.20	8.2	42.18	42.00	-0.2	2,378	-0.01%
2018/08/27	9	41.83	3.4	42.02	42.05	5.6	2,321	0.24%
2018/08/24	3	47.73	2	48.60	48.60	1	2,226	0.04%
2018/08/23	0.1	47.80	0	0.00	47.70	0.1	2,152	0.00%
2018/08/22	2.7	47.66	0	0.00	47.75	2.7	2,133	0.13%
2018/08/21	2	47.25	0	0.00	47.60	2	2,083	0.10%
2018/08/20	2	47.70	0	0.00	47.90	2	2,026	0.10%
2018/08/17	1	48.30	0	0.00	48.05	1	1,994	0.05%
2018/08/16	1	47.65	0	0.00	48.05	1	1,985	0.05%
2018/08/15	0	0.00	21	48.26	48.40	-21	1,975	-1.06%
2018/08/13	1	47.55	0	0.00	47.65	1	1,967	0.05%
2018/08/09	0	0.00	3	48.15	48.35	-3	2,052	-0.15%
2018/08/08	3	48.77	0	0.00	48.50	3	2,127	0.14%
2018/08/07	0	0.00	4	48.95	48.60	-4	2,175	-0.18%
2018/08/06	2	47.90	0	0.00	48.20	2	2,143	0.09%
2018/08/02	0	0.00	0.3	48.00	48.00	-0.3	2,201	-0.01%
2018/08/01	5	47.76	0	0.00	47.95	5	2,149	0.23%
2018/07/30	0	0.00	2	47.40	47.70	-2	2,108	-0.09%
2018/07/26	1.5	46.90	0	0.00	46.90	1.5	2,041	0.07%
2018/07/19	0	0.00	1	46.20	46.10	-1	2,009	-0.05%
2018/07/18	1	45.80	0	0.00	45.95	1	2,041	0.05%
2018/07/17	1	45.80	0	0.00	45.95	1	2,042	0.05%
2018/07/13	0	0.00	2	46.60	46.70	-2	2,052	-0.10%
2018/07/11	3	45.87	0	0.00	45.85	3	2,082	0.14%
2018/07/10	0.1	45.85	0	0.00	45.85	0.1	2,087	0.01%
2018/07/03	1	45.90	0	0.00	45.95	1	2,209	0.05%
2018/07/02	0.2	46.35	0	0.00	46.35	0.2	2,386	0.01%
2018/06/29	0	0.00	3	46.75	46.75	-3	2,436	-0.12%
2018/06/27	1	45.50	0	0.00	45.70	1	2,517	0.04%
2018/06/25	6	45.45	0	0.00	45.90	6	2,498	0.24%
2018/06/22	3	45.40	0	0.00	45.90	3	2,501	0.12%
2018/06/19	3	46.27	0	0.00	46.25	3	2,518	0.12%
2018/06/15	0	0.00	11	47.05	47.00	-11	2,498	-0.44%
2018/06/14	9	46.87	2	46.90	47.00	7	2,523	0.28%
2018/06/13	0	0.00	11	46.95	47.15	-11	2,557	-0.43%
2018/06/12	4	46.85	0	0.00	47.00	4	2,588	0.15%
2018/06/08	0	0.00	1	46.95	46.95	-1	2,607	-0.04%
2018/06/07	0.4	47.00	0	0.00	47.00	0.4	2,631	0.02%
2018/06/06	0.2	46.95	0	0.00	46.95	0.2	2,646	0.01%
2018/06/04	0.1	47.40	0	0.00	47.40	0.1	2,622	0.00%
2018/06/01	2.1	47.88	1	47.60	47.45	1.1	2,614	0.04%
2018/05/31	1.1	48.00	0	0.00	48.15	1.1	2,602	0.04%
2018/05/30	0	0.00	4	46.48	47.15	-4	2,566	-0.16%
2018/05/28	0	0.00	1	46.95	46.85	-1	2,597	-0.04%
2018/05/23	0	0.00	5	47.14	47.20	-5	2,759	-0.18%
2018/05/22	0	0.00	0.1	46.80	46.90	-0.1	2,774	0.00%
2018/05/21	1	46.80	0	0.00	46.80	1	2,801	0.04%
2018/05/18	4	46.79	1	47.00	47.00	3	2,795	0.11%
2018/05/17	0	0.00	2	47.13	47.10	-2	2,778	-0.07%
2018/05/16	3	45.98	0	0.00	46.00	3	2,682	0.11%
2018/05/15	1	45.30	0	0.00	45.30	1	2,661	0.04%
2018/05/14	1	44.70	0	0.00	44.65	1	2,733	0.04%
2018/05/08	3	42.70	0	0.00	42.80	3	2,754	0.11%
2018/05/02	0	0.00	1	42.71	42.85	-1	2,873	-0.04%
2018/04/27	0	0.00	1	42.20	42.20	-1	2,953	-0.03%
2018/04/26	1	42.25	0	0.00	42.00	1	3,010	0.03%
2018/04/25	1	42.05	0	0.00	42.25	1	3,173	0.03%
2018/04/23	3	42.93	3	43.10	43.20	0	3,286	0.00%
2018/04/20	0	0.00	2	43.60	43.40	-2	3,355	-0.06%
2018/04/19	0	0.00	1	43.50	43.40	-1	3,523	-0.03%
2018/04/18	1	43.15	1	43.35	43.50	0	3,618	0.00%
2018/04/16	0	44.10	1	43.80	44.10	-1	4,081	-0.02%
2018/04/13	1	44.45	1.8	44.59	44.45	-0.8	4,213	-0.02%
2018/04/12	0	44.45	0	0.00	44.40	0	4,521	0.00%
2018/04/11	2	44.35	0	0.00	44.40	2	4,643	0.04%
2018/04/10	0	0.00	1	43.45	43.70	-1	4,737	-0.02%
2018/04/09	1	43.70	0	0.00	43.40	1	4,896	0.02%
2018/04/03	9	43.02	0	0.00	43.00	9	5,123	0.18%
2018/04/02	1	46.30	0	0.00	45.65	1	5,005	0.02%
2018/03/31	0	0.00	1	47.00	46.70	-1	4,963	-0.02%
2018/03/30	1	48.35	1	48.35	48.30	0	4,888	0.00%
2018/03/27	1	48.05	1	48.15	48.00	0	4,975	0.00%
2018/03/26	2	47.58	1	47.80	47.80	1	5,002	0.02%
2018/03/23	0	0.00	6	46.30	47.30	-6	5,017	-0.12%
2018/03/21	2	47.70	2	47.90	47.90	0	5,077	0.00%
2018/03/16	2	48.85	2	48.95	48.90	0	5,060	0.00%
2018/03/15	1	49.15	1.1	49.33	49.35	-0.1	5,040	0.00%
2018/03/14	0	0.00	0.2	49.30	49.50	-0.2	5,095	0.00%
2018/03/13	0	0.00	8	49.65	49.80	-8	5,113	-0.16%
2018/03/12	0.1	49.70	0	0.00	49.90	0.1	5,113	0.00%
2018/03/09	0	0.00	1	49.00	49.65	-1	5,154	-0.02%
2018/03/07	0	0.00	2	49.00	49.00	-2	5,191	-0.04%
2018/03/06	2	49.20	0.9	49.00	49.20	1.1	5,236	0.02%
2018/03/02	1	48.70	3	48.67	49.00	-2	5,333	-0.04%
2018/03/01	1.2	49.57	2	49.40	49.50	-0.8	5,431	-0.01%
2018/02/27	2	49.60	0.3	49.80	50.00	1.7	5,477	0.03%
2018/02/26	2	49.50	10	49.50	49.90	-8	5,460	-0.15%
2018/02/23	9	49.86	1	49.45	49.90	8	5,452	0.15%
2018/02/22	0	0.00	0	48.80	49.00	0	5,493	0.00%
2018/02/21	0	0.00	2	47.95	48.05	-2	5,595	-0.04%
2018/02/07	1.5	46.00	1	45.95	46.00	0.5	6,914	0.01%
2018/02/06	15	44.87	3	45.17	45.00	12	6,896	0.17%
2018/02/05	3	46.98	1.1	47.23	47.70	2	6,899	0.03%
2018/01/31	1	48.30	1	48.70	49.15	0	6,969	0.00%
2018/01/30	1	48.95	1	49.15	49.15	0	6,975	0.00%
2018/01/29	1	49.00	0	0.00	49.25	1	7,000	0.01%
2018/01/25	7	49.39	8	49.31	49.00	-1	7,330	-0.01%
2018/01/24	2	49.50	11	49.95	49.75	-9	7,334	-0.12%
2018/01/23	9	49.33	3	49.88	49.05	6	7,383	0.08%
2018/01/22	5	49.49	4	49.71	49.65	1	7,431	0.01%
2018/01/19	1	48.65	21.1	48.81	48.80	-20.1	7,448	-0.27%
2018/01/18	2	50.25	0	0.00	49.80	2	7,338	0.03%
2018/01/17	0	0.00	1	50.80	51.30	-1	7,320	-0.01%
2018/01/16	5	51.38	2.1	51.70	51.20	2.9	7,271	0.04%
2018/01/15	1	52.70	2	52.50	52.10	-1	7,246	-0.01%
2018/01/11	2	49.90	3.4	50.49	50.60	-1.4	7,076	-0.02%
2018/01/10	1	50.10	6	51.17	51.00	-5	6,986	-0.07%
2018/01/09	3	49.45	54	49.69	49.80	-51	6,664	-0.77%
2018/01/08	6	48.95	7	49.34	49.35	-1	6,553	-0.02%
2018/01/05	3	47.42	5	47.52	47.80	-2	6,289	-0.03%
2018/01/04	7	46.86	10	47.27	46.95	-3	6,194	-0.05%
2018/01/03	69	47.28	29	46.53	46.70	40	6,255	0.64%
2018/01/02	15	44.92	38.5	46.65	47.00	-23.5	6,158	-0.38%