國際中橡 (2104)-台灣企銀-台中券商分點個股進出

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
17.85
漲跌
▲0.15
漲幅
+0.85%
成交量
675張
產業
上市橡膠類股
483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－台灣企銀-台中券商分點個股進出

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

台灣企銀-台中券商分點個股進出
台灣企銀-台中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
2024/04/29	0	0.00	0	17.60	18.00	0	1,545	0.00%
2024/04/22	0	0.00	5	17.65	17.60	-5	1,586	-0.32%
2024/04/18	0	0.00	0	17.40	17.50	0	1,558	0.00%
2024/04/17	5	17.15	0	0.00	17.15	5	1,552	0.32%
2024/04/16	20	17.28	0	0.00	17.05	20	1,549	1.29%
2024/04/12	10	17.20	0	0.00	17.55	10	1,533	0.65%
2024/04/11	20	17.40	0	0.00	17.30	20	1,512	1.32%
2024/04/09	10	17.50	1	17.40	17.50	9	1,503	0.60%
2024/03/25	5	17.05	0	0.00	17.05	5	1,439	0.35%
2024/03/21	2	16.95	0	0.00	17.00	2	1,450	0.14%
2024/03/20	15	16.92	0	0.00	16.85	15	1,439	1.04%
2024/03/19	22	17.12	0	0.00	17.10	22	1,407	1.56%
2024/03/18	17	17.26	0	0.00	17.15	17	1,395	1.22%
2024/03/15	28	17.47	0	0.00	17.35	28	1,353	2.07%
2024/03/14	2	17.70	4	17.65	17.60	-2	1,327	-0.15%
2024/03/12	2	17.55	0	0.00	17.60	2	1,305	0.15%
2024/03/11	3	17.55	0	0.00	17.60	3	1,264	0.24%
2024/03/08	5	17.55	0	0.00	17.60	5	1,248	0.40%
2024/03/07	15	17.47	0	0.00	17.75	15	1,234	1.22%
2024/03/06	35	17.66	11	17.56	17.60	24	1,194	2.01%
2024/03/05	10	17.90	0	0.00	17.85	10	1,143	0.87%
2024/03/04	50	17.97	10	18.05	17.95	40	1,125	3.55%
2024/02/20	4	18.50	0	0.00	18.45	4	1,049	0.38%
2024/02/01	0	0.00	8	18.64	18.70	-8	1,030	-0.78%
2024/01/30	2	18.30	0	0.00	18.25	2	989	0.20%
2024/01/29	4	18.45	0	0.00	18.45	4	989	0.40%
2024/01/26	2	18.40	0	0.00	18.35	2	985	0.20%
2024/01/25	1	18.40	0	0.00	18.25	1	975	0.10%
2024/01/18	20	18.20	21	18.20	18.20	-1	949	-0.11%
2024/01/17	10	18.30	0	0.00	18.30	10	944	1.06%
2024/01/16	8	18.63	0	0.00	18.60	8	915	0.87%
2024/01/15	0	19.05	0	0.00	18.90	0	892	0.00%
2024/01/12	0	0.00	105	19.00	18.95	-105	917	-11.44%	大賣/鉅額交易
2024/01/11	15	19.00	15	19.00	19.00	0	920	0.00%
2024/01/10	0	0.00	15	19.05	19.05	-15	927	-1.62%
2024/01/09	12	19.21	0	0.00	19.10	12	935	1.28%
2024/01/08	0	0.00	15	19.35	19.30	-15	932	-1.61%
2024/01/05	0	0.00	30	19.33	19.40	-30	944	-3.18%
2024/01/04	0	0.00	44	19.32	19.30	-44	949	-4.63%
2024/01/03	1	19.35	0	0.00	19.35	1	959	0.10%
2023/12/25	12	19.30	0	0.00	19.30	12	1,036	1.16%
2023/12/21	25	19.50	0	0.00	19.45	25	1,033	2.42%
2023/12/19	10	19.40	0	0.00	19.35	10	1,066	0.94%
2023/12/15	5	19.60	0	0.00	19.65	5	1,091	0.46%
2023/11/20	0	0.00	1	19.80	19.80	-1	1,142	-0.09%
2023/11/14	0	0.00	1	19.40	19.40	-1	1,161	-0.09%
2023/11/13	0	0.00	2	19.30	19.30	-2	1,187	-0.17%
2023/11/10	10	19.30	0	0.00	19.30	10	1,213	0.82%
2023/11/09	10	19.40	60	19.31	19.35	-50	1,241	-4.03%
2023/11/06	0	0.00	1	19.60	19.60	-1	1,366	-0.07%
2023/11/02	0	0.00	1	19.25	19.35	-1	1,405	-0.07%
2023/11/01	1	19.10	5	19.00	19.15	-4	1,451	-0.28%
2023/10/30	0	0.00	6	19.45	19.40	-6	1,645	-0.36%
2023/10/25	0	0.00	1	19.75	19.55	-1	1,896	-0.05%
2023/10/20	10	19.10	5	19.05	19.25	5	1,929	0.26%
2023/10/19	6	19.30	5	19.40	19.25	1	1,919	0.05%
2023/10/17	3	19.60	0	0.00	19.60	3	1,936	0.15%
2023/10/11	0	0.00	1	19.85	19.80	-1	1,999	-0.05%
2023/10/06	1	19.80	0	0.00	19.75	1	2,026	0.05%
2023/09/21	0	0.00	5	20.05	20.15	-5	2,308	-0.22%
2023/09/12	0	0.00	7	19.90	20.00	-7	3,890	-0.18%
2023/09/11	0	0.00	3	19.93	19.90	-3	3,919	-0.08%
2023/09/08	0	0.00	2	20.03	20.05	-2	3,956	-0.05%
2023/08/29	0	0.00	10	19.80	19.90	-10	4,098	-0.24%
2023/08/18	4	19.60	0	0.00	19.75	4	4,256	0.09%
2023/08/10	5	20.35	5	20.20	20.20	0	4,277	0.00%
2023/08/09	5	20.80	0	0.00	20.70	5	4,239	0.12%
2023/08/08	0	0.00	5	21.00	20.90	-5	4,260	-0.12%
2023/08/02	4	21.44	0	0.00	21.40	4	4,266	0.09%
2023/07/31	1	20.80	0	0.00	20.80	1	4,215	0.02%
2023/07/28	5	20.65	6	21.08	20.65	-1	4,152	-0.02%
2023/07/18	1	20.25	15	20.45	20.40	-14	4,034	-0.35%
2023/07/17	0	0.00	1	20.40	20.35	-1	4,028	-0.02%
2023/07/13	0	0.00	5	20.40	20.25	-5	4,034	-0.12%
2023/07/11	0	0.00	12	20.52	20.60	-12	4,025	-0.30%
2023/07/06	10	20.88	5	20.90	20.75	5	4,060	0.12%
2023/07/04	1	21.25	0	0.00	21.30	1	3,975	0.03%
2023/07/03	1	21.75	0	0.00	21.45	1	3,973	0.03%
2023/06/26	0	0.00	1	22.20	22.10	-1	3,712	-0.03%
2023/06/21	0	0.00	3	21.90	21.90	-3	3,667	-0.08%
2023/06/20	12	21.94	5	21.83	21.85	7	3,601	0.19%
2023/06/19	14	23.43	11	23.25	22.95	3	3,350	0.09%
2023/06/16	0	0.00	5	20.75	22.40	-5	2,625	-0.19%
2023/06/09	5	20.45	0	0.00	20.50	5	2,374	0.21%
2023/06/07	3	20.60	4	20.70	20.60	-1	2,404	-0.04%
2023/06/05	3	20.50	3	20.65	20.60	0	2,386	0.00%
2023/06/02	0	0.00	5	20.40	20.35	-5	2,345	-0.21%
2023/06/01	5	20.20	0	0.00	20.20	5	2,341	0.21%
2023/05/26	5	20.25	5	20.10	20.15	0	2,317	0.00%
2023/05/23	0	0.00	5	20.50	20.55	-5	2,262	-0.22%
2023/05/16	0	0.00	10	20.00	19.95	-10	2,123	-0.47%
2023/05/12	5	19.90	0	0.00	19.75	5	2,096	0.24%
2023/05/11	5	19.90	0	0.00	19.80	5	2,065	0.24%
2023/05/02	5	19.90	5	20.10	20.15	0	1,896	0.00%
2023/04/27	5	19.90	5	20.10	20.05	0	1,871	0.00%
2023/04/26	0	0.00	20	19.88	20.05	-20	1,872	-1.07%
2023/04/25	5	19.85	5	20.15	19.80	0	1,866	0.00%
2023/04/20	5	19.85	0	0.00	19.85	5	1,800	0.28%
2023/04/19	1	20.05	0	0.00	19.95	1	1,793	0.06%
2023/04/18	8	20.20	0	0.00	20.15	8	1,761	0.45%
2023/04/13	0	0.00	5	20.05	20.00	-5	1,712	-0.29%
2023/04/11	5	19.90	0	0.00	19.90	5	1,624	0.31%
2023/04/10	2	19.75	1	19.75	19.85	1	1,611	0.06%
2023/03/31	4	19.75	4	19.80	19.75	0	1,576	0.00%
2023/03/30	6	19.97	5	19.85	19.80	1	1,561	0.06%
2023/03/28	1	20.10	0	0.00	20.10	1	1,500	0.07%
2023/03/23	0	0.00	2	20.00	19.95	-2	1,503	-0.13%
2023/03/20	1	19.70	0	0.00	19.80	1	1,534	0.07%
2023/03/16	0	0.00	10	19.55	19.60	-10	1,527	-0.65%
2023/03/14	0	0.00	2	19.85	19.90	-2	1,530	-0.13%
2023/03/13	1	20.00	0	0.00	20.00	1	1,545	0.06%
2023/03/10	5	20.20	0	0.00	20.05	5	1,535	0.33%
2023/03/09	1	20.60	0	0.00	20.55	1	1,517	0.07%
2023/03/01	0	20.80	0	0.00	20.60	0	1,573	0.00%
2023/02/24	0	0.00	5	20.85	20.80	-5	1,575	-0.32%
2023/02/22	0	0.00	25	20.75	20.85	-25	1,570	-1.59%
2023/02/17	0	0.00	1	20.50	20.60	-1	1,669	-0.06%
2023/02/16	0	0.00	0.1	20.30	20.35	-0.1	1,708	-0.01%
2023/02/14	1	20.30	0	0.00	20.35	1	1,743	0.06%
2023/02/02	0	0.00	5	20.46	20.50	-5	1,672	-0.30%
2023/01/17	0	0.00	3	19.75	19.70	-3	1,563	-0.19%
2023/01/05	0	0.00	1	19.75	19.60	-1	1,606	-0.06%
2022/12/30	0	0.00	2	19.40	19.45	-2	1,610	-0.12%
2022/12/29	0	0.00	5	19.25	19.25	-5	1,609	-0.31%
2022/12/16	85	19.46	5	19.50	19.45	80	1,682	4.76%
2022/12/15	10	20.05	10	20.00	19.95	0	1,637	0.00%
2022/12/14	5	20.10	5	20.10	20.05	0	1,645	0.00%
2022/12/13	5	20.30	5	20.15	20.05	0	1,679	0.00%
2022/12/09	5	20.55	5	20.75	20.75	0	1,658	0.00%
2022/12/08	1	20.40	0	0.00	20.35	1	1,689	0.06%
2022/12/07	5	20.50	0	0.00	20.55	5	1,694	0.30%
2022/11/30	0	0.00	1	21.15	20.90	-1	1,582	-0.06%
2022/11/28	5	20.35	5	20.65	20.65	0	1,524	0.00%
2022/11/24	0	0.00	10	20.68	20.90	-10	1,495	-0.67%
2022/11/23	5	20.50	0	0.00	20.60	5	1,436	0.35%
2022/11/17	1	20.85	0	0.00	20.90	1	1,406	0.07%
2022/11/15	1	20.40	0	0.00	20.40	1	1,288	0.08%
2022/11/14	0	0.00	2	20.85	20.60	-2	1,282	-0.16%
2022/11/07	0	0.00	1	19.50	19.50	-1	1,323	-0.08%
2022/11/01	0	0.00	1	19.10	19.10	-1	1,354	-0.07%
2022/10/26	1	18.60	1	18.70	18.65	0	1,426	0.00%
2022/10/24	0	0.00	3	18.77	18.60	-3	1,464	-0.20%
2022/10/21	0	0.00	9	18.60	18.50	-9	1,467	-0.61%
2022/10/20	3	18.70	0	0.00	18.85	3	1,445	0.21%
2022/10/18	0	0.00	2	19.05	19.25	-2	1,431	-0.14%
2022/10/11	2	19.25	0	0.00	19.10	2	1,437	0.14%
2022/10/04	1	19.60	0	0.00	19.60	1	1,438	0.07%
2022/09/30	10	19.57	10	19.43	19.40	0	1,433	0.00%
2022/09/29	6	19.79	5	19.90	19.85	1	1,408	0.07%
2022/09/28	8	19.78	8	19.88	19.55	0	1,418	0.00%
2022/09/27	14	20.20	10	20.30	20.30	4	1,410	0.28%
2022/09/26	5	20.40	5	20.20	20.10	0	1,419	0.00%
2022/09/23	0	0.00	1	21.30	20.90	-1	1,418	-0.07%
2022/09/22	10	21.20	0	0.00	21.20	10	1,430	0.70%
2022/09/21	21	21.75	0	0.00	21.45	21	1,420	1.48%
2022/09/20	1	22.10	0	0.00	22.10	1	1,400	0.07%
2022/09/19	16	21.50	2	21.45	21.50	14	1,365	1.02%
2022/09/16	25	21.46	2	21.65	21.50	23	1,355	1.70%
2022/09/15	45	21.41	0	0.00	21.45	45	1,340	3.36%
2022/09/14	40	20.63	0	0.00	21.00	40	1,314	3.04%
2022/09/13	16	20.80	0	0.00	20.80	16	1,309	1.22%
2022/09/12	5	20.55	0	0.00	20.70	5	1,354	0.37%
2022/09/07	11	20.10	0	0.00	20.05	11	1,445	0.76%
2022/08/30	2	20.65	0	0.00	20.70	2	1,633	0.12%
2022/08/19	3	20.85	0	0.00	20.95	3	1,672	0.18%
2022/08/18	0	0.00	4	20.98	20.80	-4	1,673	-0.24%
2022/08/16	1	20.50	0	0.00	20.50	1	1,655	0.06%
2022/08/15	0	0.00	4	20.43	20.40	-4	1,657	-0.24%
2022/08/11	0	0.00	2	20.20	20.35	-2	1,641	-0.12%
2022/08/08	5	19.80	0	0.00	19.85	5	1,753	0.29%
2022/08/04	2	19.95	0	0.00	19.95	2	1,937	0.10%
2022/08/03	4	19.98	0	0.00	20.00	4	1,983	0.20%
2022/08/02	0	0.00	2	20.33	20.35	-2	1,979	-0.10%
2022/08/01	0	0.00	2	20.55	20.65	-2	2,001	-0.10%
2022/07/29	47	20.29	0	0.00	20.40	47	2,011	2.34%
2022/07/27	0	0.00	6	20.10	20.15	-6	2,016	-0.30%
2022/07/25	25	20.00	150	19.60	20.00	-125	2,032	-6.15%	大賣/鉅額交易
2022/07/22	6	19.90	0	0.00	19.95	6	2,047	0.29%
2022/07/21	1	19.90	0	0.00	20.00	1	2,090	0.05%
2022/07/20	2	20.25	0	0.00	19.85	2	2,098	0.10%
2022/07/14	0	0.00	10	19.65	19.75	-10	2,173	-0.46%
2022/07/12	10	19.35	0	0.00	19.20	10	2,230	0.45%
2022/07/07	0	0.00	10	19.65	19.75	-10	2,718	-0.37%
2022/07/06	10	19.35	0	0.00	19.25	10	2,725	0.37%
2022/07/05	0	0.00	10	19.65	19.85	-10	2,761	-0.36%
2022/07/01	10	19.28	0	0.00	19.05	10	2,819	0.35%
2022/06/30	0	0.00	3	19.35	19.35	-3	2,815	-0.11%
2022/06/28	3	19.85	0	0.00	19.90	3	2,822	0.11%
2022/06/23	1	19.55	0	0.00	19.50	1	2,859	0.03%
2022/06/21	0	0.00	6	19.60	19.85	-6	2,935	-0.20%
2022/06/20	7	19.59	23	19.65	19.30	-16	2,944	-0.54%
2022/06/17	3	19.90	0	0.00	19.90	3	2,929	0.10%
2022/06/14	3	20.20	21	20.14	20.25	-18	3,042	-0.59%
2022/06/13	4	20.56	0	0.00	20.55	4	3,032	0.13%
2022/06/10	3	21.15	0	0.00	21.15	3	3,022	0.10%
2022/05/26	0	0.00	3	21.00	20.85	-3	3,523	-0.09%
2022/05/25	3	20.80	0	0.00	20.95	3	3,538	0.08%
2022/05/17	0	0.00	1	21.25	21.20	-1	3,552	-0.03%
2022/05/16	0	0.00	16	20.80	20.75	-16	3,535	-0.45%
2022/05/12	1	20.90	10	21.20	20.55	-9	3,380	-0.27%
2022/05/11	1	21.90	0	0.00	21.70	1	3,285	0.03%
2022/05/10	1	22.25	0	0.00	22.40	1	3,242	0.03%
2022/05/09	3	22.50	0	0.00	22.40	3	3,239	0.09%
2022/05/03	6	23.10	0	0.00	23.20	6	3,234	0.19%
2022/04/28	0	0.00	5	23.20	23.30	-5	3,261	-0.15%
2022/04/27	11	22.97	0	0.00	22.95	11	3,256	0.34%
2022/04/25	12	23.25	0	0.00	23.15	12	3,228	0.37%
2022/04/21	3	23.62	2	23.85	23.60	1	3,232	0.03%
2022/04/20	1	23.55	1	23.45	23.60	0	3,225	0.00%
2022/04/19	0	0.00	2	23.40	23.35	-2	3,225	-0.06%
2022/04/15	2	23.40	1	23.40	23.35	1	3,323	0.03%
2022/04/14	4	23.95	2	23.95	23.90	2	3,280	0.06%
2022/04/13	7	24.11	16	24.07	24.10	-9	3,230	-0.28%
2022/04/08	5	26.95	0	0.00	26.60	5	2,974	0.17%
2022/03/30	0	0.00	10	27.80	27.75	-10	3,226	-0.31%
2022/03/28	2	27.50	0	0.00	27.70	2	3,292	0.06%
2022/03/25	3	27.98	0	0.00	27.85	3	3,405	0.09%
2022/03/24	0	0.00	16	28.13	28.25	-16	3,569	-0.45%
2022/03/18	1	28.20	10	28.05	27.85	-9	3,532	-0.25%
2022/03/17	0	0.00	10	27.70	27.70	-10	3,494	-0.29%
2022/03/15	0	0.00	11	27.31	27.15	-11	3,431	-0.32%
2022/03/14	0	0.00	12	27.50	27.65	-12	3,421	-0.35%
2022/03/08	0	0.00	10	26.20	26.30	-10	3,351	-0.30%
2022/03/07	0	0.00	5	26.75	26.45	-5	3,332	-0.15%
2022/03/03	0	0.00	10	27.10	26.95	-10	3,327	-0.30%
2022/03/02	0	0.00	10	26.80	26.80	-10	3,330	-0.30%
2022/03/01	3	26.40	0	0.00	27.10	3	3,312	0.09%
2022/02/23	0	0.00	20	25.74	25.65	-20	3,180	-0.63%
2022/01/25	0	0.00	6	24.55	24.50	-6	4,553	-0.13%
2022/01/21	0	0.00	10	25.30	25.05	-10	4,585	-0.22%
2022/01/19	5	25.85	5	25.65	25.65	0	4,825	0.00%
2022/01/14	10	25.83	10	25.75	25.65	0	4,956	0.00%
2022/01/13	5	26.20	5	26.30	26.25	0	4,913	0.00%
2022/01/12	5	26.25	5	26.25	26.25	0	4,900	0.00%
2022/01/11	5	26.40	5	26.15	26.10	0	4,887	0.00%
2022/01/06	0	0.00	2	27.45	27.40	-2	4,712	-0.04%
2022/01/04	5	27.50	0	0.00	27.45	5	4,670	0.11%
2022/01/03	5	27.85	0	0.00	27.80	5	4,644	0.11%
2021/12/29	0	0.00	5	28.40	28.25	-5	4,561	-0.11%
2021/12/28	2	27.90	0	0.00	27.60	2	4,427	0.05%
2021/12/27	0	0.00	5	27.80	27.70	-5	4,414	-0.11%
2021/12/22	0	0.00	1	27.20	27.20	-1	4,240	-0.02%
2021/12/21	1	27.90	0	0.00	27.25	1	4,222	0.02%
2021/12/20	5	27.40	10	27.45	27.60	-5	4,084	-0.12%
2021/12/17	0	0.00	3	26.95	26.85	-3	3,884	-0.08%
2021/12/14	5	26.78	3	26.70	26.65	2	3,844	0.05%
2021/12/13	0	0.00	5	27.30	27.15	-5	3,803	-0.13%
2021/12/10	2	26.23	0	0.00	26.15	2	3,697	0.05%
2021/12/09	0	0.00	1	26.40	26.25	-1	3,716	-0.03%
2021/12/03	8	25.70	8	25.50	25.60	0	3,628	0.00%
2021/12/01	5	25.55	5	25.80	25.70	0	3,609	0.00%
2021/11/30	25	26.04	25	26.10	25.60	0	3,594	0.00%
2021/11/29	5	25.75	5	25.65	25.70	0	3,555	0.00%
2021/11/26	10	26.50	12	26.21	26.30	-2	3,520	-0.06%
2021/11/22	10	26.50	10	26.80	26.75	0	3,487	0.00%
2021/11/19	32	26.68	30	26.58	26.60	2	3,453	0.06%
2021/11/18	10	26.30	10	26.30	26.35	0	3,426	0.00%
2021/11/17	11	26.49	10	26.50	26.45	1	3,379	0.03%
2021/11/16	24	27.05	10	26.93	26.80	14	3,302	0.42%
2021/11/15	20	28.70	11	29.31	28.45	9	3,102	0.29%
2021/11/12	0	0.00	0.1	27.00	27.00	-0.1	2,383	-0.01%
2021/11/09	2	24.50	0	0.00	24.65	2	2,650	0.08%
2021/11/08	0	0.00	45	24.79	24.90	-45	2,628	-1.71%
2021/11/05	0	0.00	0.3	24.35	24.40	-0.3	2,645	-0.01%
2021/11/04	0	0.00	0.2	24.55	24.45	-0.2	2,660	-0.01%
2021/11/03	0	0.00	5	24.60	24.55	-5	2,653	-0.19%
2021/11/02	5	24.20	5	24.60	24.10	0	2,644	0.00%
2021/11/01	5	24.05	5	24.40	24.15	0	2,584	0.00%
2021/10/29	5	24.00	0	0.00	24.00	5	2,579	0.19%
2021/10/26	11	24.66	2	25.15	24.55	9	2,506	0.36%
2021/10/25	35	24.90	13	23.84	25.00	22	2,326	0.95%
2021/10/19	2	23.25	0	0.00	23.30	2	2,425	0.08%
2021/10/14	0	0.00	5	22.80	22.55	-5	2,521	-0.20%
2021/10/13	5	22.40	0	0.00	22.55	5	2,536	0.20%
2021/10/08	7	23.06	6	23.05	23.05	1	2,611	0.04%
2021/10/07	0	0.00	5	23.00	23.05	-5	2,635	-0.19%
2021/10/06	0	0.00	5	22.80	22.50	-5	2,671	-0.19%
2021/10/05	10	22.48	0	0.00	22.65	10	2,699	0.37%
2021/09/29	5	23.30	0	0.00	23.25	5	2,932	0.17%
2021/09/28	0.1	23.60	0	0.00	23.60	0.1	2,976	0.00%
2021/09/27	0	0.00	15	23.78	23.80	-15	3,134	-0.48%
2021/09/24	0	0.00	5	23.55	23.30	-5	3,253	-0.15%
2021/09/22	10	23.16	0	0.00	23.05	10	3,379	0.30%
2021/09/17	10	23.75	0	0.00	23.60	10	3,591	0.28%
2021/09/15	5	23.85	7	23.82	23.75	-2	3,821	-0.05%
2021/09/14	5	23.70	5	23.90	23.85	0	3,865	0.00%
2021/09/13	5	23.80	0	0.00	23.75	5	3,901	0.13%
2021/09/10	0	0.00	1	23.40	23.40	-1	3,932	-0.03%
2021/09/03	0	0.00	2	23.45	23.50	-2	4,054	-0.05%
2021/09/02	2	23.05	0	0.00	23.00	2	4,044	0.05%
2021/08/30	0	0.00	10	23.00	23.25	-10	4,112	-0.24%
2021/08/27	0	0.00	15	22.95	23.40	-15	4,154	-0.36%
2021/08/26	10	22.85	0	0.00	22.80	10	4,216	0.24%
2021/08/25	10	22.70	0	0.00	22.80	10	4,340	0.23%
2021/08/24	1	22.65	0	0.00	22.70	1	4,773	0.02%
2021/08/23	1	22.80	3	22.80	22.85	-2	4,947	-0.04%
2021/08/20	29	22.37	0	0.00	22.40	29	4,957	0.58%
2021/08/19	40	22.98	0	0.00	22.45	40	4,956	0.81%
2021/08/16	2	23.30	15	22.95	22.75	-13	4,960	-0.26%
2021/08/13	75	23.79	30	23.30	23.70	45	4,889	0.92%
2021/08/11	17	25.61	12	25.35	25.30	5	4,796	0.10%
2021/08/06	5	26.60	0	0.00	26.60	5	5,046	0.10%
2021/08/03	0	0.00	5	26.91	26.90	-5	5,587	-0.09%
2021/08/02	8	26.46	0	0.00	26.75	8	5,642	0.14%
2021/07/29	0	0.00	5	26.86	27.00	-5	5,834	-0.09%
2021/07/28	4	26.40	5	26.49	26.40	-1	5,891	-0.02%
2021/07/27	0	0.00	1	26.85	26.75	-1	6,039	-0.02%
2021/07/26	2	27.35	5	27.05	27.15	-3	6,121	-0.05%
2021/07/23	0	0.00	4	26.86	27.25	-4	6,201	-0.06%
2021/07/21	1	25.70	0	0.00	25.65	1	6,281	0.02%
2021/07/16	0	0.00	0	27.40	26.90	0	6,793	0.00%
2021/07/15	0	0.00	4	26.79	27.15	-4	6,934	-0.06%
2021/07/13	4	26.40	0	0.00	26.40	4	7,633	0.05%
2021/07/09	0	0.00	2	27.10	26.75	-2	7,888	-0.03%
2021/07/02	0	0.00	2	28.00	27.40	-2	8,289	-0.02%
2021/07/01	10	27.27	10	27.25	27.20	0	8,232	0.00%
2021/06/30	35	26.90	0	0.00	26.85	35	8,230	0.43%
2021/06/29	0	0.00	3	27.00	26.75	-3	8,224	-0.04%
2021/06/28	0	0.00	1	27.05	27.35	-1	8,191	-0.01%
2021/06/25	3	26.80	2	26.60	26.60	1	8,008	0.01%
2021/06/21	21	24.63	1	24.55	24.55	20	7,785	0.26%
2021/06/17	10	25.40	0	0.00	25.55	10	7,861	0.13%
2021/06/15	3	25.40	0.1	25.55	25.40	2.9	7,827	0.04%
2021/06/08	2	25.88	0	0.00	25.95	2	7,898	0.03%
2021/06/02	0	0.00	3	26.53	26.65	-3	7,854	-0.04%
2021/06/01	1	26.40	1	27.20	26.25	0	7,845	0.00%
2021/05/31	0	0.00	1	26.55	27.20	-1	7,429	-0.01%
2021/05/28	5	24.90	7	24.65	24.90	-2	7,279	-0.03%
2021/05/27	34	24.54	7	24.66	24.45	27	7,308	0.37%
2021/05/26	30	24.40	0	0.00	24.80	30	7,378	0.41%
2021/05/25	21	24.58	21	24.58	24.60	0	7,398	0.00%
2021/05/24	2	24.25	21	24.09	24.30	-19	7,485	-0.25%
2021/05/21	20	24.12	5	24.24	24.30	15	7,672	0.20%
2021/05/18	0	0.00	2	23.05	23.50	-2	7,790	-0.03%
2021/05/17	17	22.76	4	22.60	22.45	13	7,820	0.17%
2021/05/14	17	23.91	15	23.65	23.85	2	7,719	0.03%
2021/05/13	41	24.06	35	24.11	23.95	6	7,591	0.08%
2021/05/12	20	26.83	15	26.71	25.40	5	7,447	0.07%
2021/05/11	5	29.20	0	0.00	28.20	5	7,199	0.07%
2021/05/10	0.6	29.45	5	29.60	29.65	-4.4	7,058	-0.06%
2021/05/07	10	28.75	10	29.00	29.20	0	7,022	0.00%
2021/05/06	21	29.44	15	29.98	29.25	6	6,948	0.09%
2021/05/04	10	28.90	10	29.40	28.45	0	6,730	0.00%
2021/05/03	12	29.83	0	0.00	29.40	12	6,560	0.18%
2021/04/29	27	30.39	20	30.75	30.35	7	6,462	0.11%
2021/04/28	21	30.59	29	31.00	30.55	-8	6,347	-0.13%
2021/04/27	10	30.40	2	30.30	30.35	8	6,304	0.13%
2021/04/26	20	30.83	20	31.23	30.90	0	6,210	0.00%
2021/04/23	30	30.65	10	30.75	31.00	20	6,162	0.32%
2021/04/22	34	31.80	45	32.11	30.85	-11	6,064	-0.18%
2021/04/21	25	31.32	6	31.60	31.60	19	5,742	0.33%
2021/04/20	47	31.98	0	0.00	31.30	47	5,590	0.84%
2021/04/19	0	0.00	20	29.89	30.50	-20	5,129	-0.39%
2021/04/15	0	28.95	36.2	28.73	29.00	-36.2	4,857	-0.75%
2021/04/14	30	27.77	21	28.10	27.95	9	4,665	0.19%
2021/04/13	35	28.29	6	28.89	27.90	29	4,745	0.61%
2021/04/12	5	28.60	16	28.32	28.60	-11	4,710	-0.23%
2021/04/09	36	27.34	0	0.00	27.40	36	4,484	0.80%
2021/04/08	0	0.00	25	27.86	27.80	-25	4,667	-0.54%
2021/04/06	0	0.00	5	27.16	27.15	-5	4,616	-0.11%
2021/03/30	6	26.20	0	0.00	26.25	6	4,548	0.13%
2021/03/29	0	0.00	5	26.25	26.15	-5	4,560	-0.11%
2021/03/25	5	25.85	0	0.00	25.50	5	4,813	0.10%
2021/03/22	20	25.18	1	25.65	26.20	19	4,855	0.39%
2021/03/19	25	25.54	0	0.00	25.60	25	4,806	0.52%
2021/03/18	14	25.84	0	0.00	25.85	14	4,804	0.29%
2021/03/17	35	25.86	0	0.00	25.90	35	4,877	0.72%
2021/03/16	1	26.15	0	0.00	26.10	1	4,887	0.02%
2021/03/15	23	26.06	0	0.00	26.10	23	4,923	0.47%
2021/03/12	5	26.10	0	0.00	26.20	5	4,963	0.10%
2021/03/09	0	0.00	1	26.80	26.85	-1	5,157	-0.02%
2021/03/05	0	0.00	1	26.80	26.40	-1	5,187	-0.02%
2021/03/03	10	25.75	16	26.00	26.30	-6	5,179	-0.12%
2021/03/02	50	26.10	0	0.00	26.00	50	5,244	0.95%
2021/02/26	20	25.84	0	26.40	26.40	20	5,353	0.37%
2021/02/25	5	26.40	0	0.00	26.35	5	5,335	0.09%
2021/02/24	17	26.25	0	0.00	26.10	17	5,359	0.32%
2021/02/22	0	0.00	2	25.98	25.70	-2	5,112	-0.04%
2021/02/18	0	0.00	5	25.45	25.50	-5	5,250	-0.10%
2021/02/17	1	24.75	0	0.00	24.85	1	5,232	0.02%
2021/02/02	0	0.00	1	23.70	23.65	-1	6,169	-0.02%
2021/02/01	6	23.32	0	0.00	23.50	6	6,162	0.10%
2021/01/29	5	23.45	5	23.35	23.15	0	6,153	0.00%
2021/01/28	0	0.00	5	23.80	23.65	-5	6,129	-0.08%
2021/01/27	0	0.00	3	23.45	23.45	-3	6,114	-0.05%
2021/01/25	0	0.00	20	23.42	23.45	-20	6,134	-0.33%
2021/01/22	5	22.65	5	23.15	22.95	0	6,122	0.00%
2021/01/21	4	22.60	3	22.55	22.55	1	6,111	0.02%
2021/01/20	12.5	22.93	0	0.00	22.75	12.5	6,077	0.21%
2021/01/19	0	0.00	7	23.75	23.70	-7	6,022	-0.12%
2021/01/18	40	23.08	0	0.00	23.30	40	6,016	0.66%
2021/01/15	15	23.58	5	23.80	23.50	10	5,988	0.17%
2021/01/14	5	24.05	0	0.00	24.05	5	5,978	0.08%
2021/01/13	0	0.00	5	24.40	24.30	-5	5,956	-0.08%
2021/01/12	5	24.00	5	24.40	24.30	0	5,919	0.00%
2021/01/08	5	23.75	0.2	23.75	23.75	4.8	5,828	0.08%
2021/01/07	11	23.99	0	0.00	24.20	11	5,804	0.19%
2021/01/06	15	24.28	0	0.00	23.75	15	5,766	0.26%
2021/01/05	10	25.05	0	0.00	24.90	10	5,570	0.18%
2021/01/04	15	25.47	0	0.00	25.50	15	5,485	0.27%
2020/12/31	10	25.85	10	26.28	25.90	0	5,408	0.00%
2020/12/30	0	0.00	5	25.16	25.40	-5	5,182	-0.10%
2020/12/29	5	24.60	0	0.00	24.80	5	5,092	0.10%
2020/12/28	0	0.00	0.1	24.95	25.00	-0.1	5,049	0.00%
2020/12/24	0	0.00	15	24.68	24.85	-15	4,977	-0.30%
2020/12/23	15	24.03	0	0.00	24.15	15	4,901	0.31%
2020/12/22	20	24.89	64	24.76	23.90	-44	4,867	-0.90%
2020/12/21	10	24.58	12	24.93	25.15	-2	4,813	-0.04%
2020/12/18	5	24.10	0	0.00	24.50	5	4,674	0.11%
2020/12/17	1	24.10	1	24.50	24.20	0	4,656	0.00%
2020/12/15	2	24.15	0	0.00	23.85	2	4,658	0.04%
2020/12/14	5	23.60	2	23.60	24.15	3	4,629	0.06%
2020/12/11	7	23.65	0	0.00	23.65	7	4,590	0.15%
2020/12/10	5	24.16	3	24.60	24.05	2	4,510	0.04%
2020/12/09	3	24.10	1	24.05	24.10	2	4,488	0.04%
2020/12/07	2	24.45	6	24.53	24.35	-4	4,496	-0.09%
2020/12/04	0	0.00	2	23.50	23.55	-2	4,339	-0.05%
2020/12/03	0	0.00	10	23.59	23.50	-10	4,314	-0.23%
2020/12/02	12	23.23	6	23.50	23.35	6	4,328	0.14%
2020/12/01	22	22.97	7	23.20	23.40	15	4,320	0.35%
2020/11/30	0	0.00	12	23.52	23.20	-12	4,324	-0.28%
2020/11/25	43	22.83	10	22.70	22.75	33	4,216	0.78%
2020/11/20	10	22.20	0	0.00	22.15	10	3,996	0.25%
2020/11/18	7	21.74	0	0.00	21.80	7	3,888	0.18%
2020/11/16	0	0.00	1	22.30	21.90	-1	3,678	-0.03%
2020/11/13	1	21.75	10	22.08	22.00	-9	3,583	-0.25%
2020/11/12	25	22.54	46	22.58	22.20	-21	3,502	-0.60%
2020/11/11	0	0.00	15	21.30	22.35	-15	3,055	-0.49%
2020/11/10	2	20.35	6	20.37	20.35	-4	2,650	-0.15%
2020/11/06	1	20.00	0	0.00	19.85	1	2,587	0.04%
2020/11/03	10	20.10	2	20.00	20.10	8	2,610	0.31%
2020/10/26	4	20.06	0	0.00	20.10	4	2,643	0.15%
2020/10/19	0	0.00	2	19.65	19.70	-2	2,756	-0.07%
2020/10/16	3	19.43	0	0.00	19.35	3	2,757	0.11%
2020/10/15	2	19.50	0	0.00	19.50	2	2,763	0.07%
2020/10/08	6	20.50	0	0.00	20.25	6	2,839	0.21%
2020/09/30	5	19.60	0	0.00	19.60	5	2,870	0.17%
2020/09/24	0	0.00	3	19.10	19.00	-3	2,949	-0.10%
2020/09/23	5	19.80	0	0.00	19.75	5	2,898	0.17%
2020/09/22	0	0.00	3	20.15	20.10	-3	2,857	-0.10%
2020/09/18	9	20.47	0	0.00	20.75	9	2,835	0.32%
2020/09/17	5	20.80	0	0.00	20.35	5	2,780	0.18%
2020/09/11	19	20.92	4	20.93	20.60	15	2,839	0.53%
2020/09/10	6	20.60	1	21.00	20.75	5	2,802	0.18%
2020/09/07	8.7	21.09	0	0.00	20.90	8.7	2,849	0.31%
2020/09/04	10	20.59	1	20.40	20.50	9	2,833	0.32%
2020/09/03	4	20.90	0	0.00	20.75	4	2,872	0.14%
2020/09/01	2	20.30	0	0.00	20.35	2	2,989	0.07%
2020/08/28	1	20.40	1	20.40	20.45	0	3,073	0.00%
2020/08/17	0	0.00	2	19.80	20.25	-2	3,357	-0.06%
2020/07/30	2	18.35	0	18.40	18.40	2	3,682	0.05%
2020/07/13	1	20.00	0	0.00	20.05	1	4,298	0.02%
2020/07/06	2	20.40	0	0.00	20.65	2	4,528	0.04%
2020/07/03	2	20.45	0	0.00	20.40	2	4,600	0.04%
2020/06/23	1	20.40	0	0.00	20.40	1	5,151	0.02%
2020/06/19	0	0.00	13	20.75	20.75	-13	5,313	-0.24%
2020/06/17	0	0.00	0.1	20.60	20.70	-0.1	5,517	0.00%
2020/06/09	1	21.25	0	0.00	21.20	1	5,684	0.02%
2020/06/05	3	22.00	8	21.47	22.05	-5	5,566	-0.09%
2020/06/04	0	0.00	1	21.25	21.50	-1	5,495	-0.02%
2020/06/02	5	20.55	0	0.00	20.50	5	5,285	0.09%
2020/05/28	2	20.55	2	20.50	20.25	0	5,235	0.00%
2020/05/27	0	0.00	1	20.35	20.30	-1	5,247	-0.02%
2020/05/21	1	20.30	0	0.00	20.30	1	5,294	0.02%
2020/05/11	0	0.00	1	21.30	21.30	-1	6,023	-0.02%
2020/05/06	10	20.65	0	0.00	20.65	10	5,996	0.17%
2020/05/05	6	20.52	0	0.00	20.55	6	5,946	0.10%
2020/05/04	13	20.50	0	0.00	20.50	13	5,924	0.22%
2020/04/29	0	0.00	2	21.40	21.25	-2	5,843	-0.03%
2020/04/28	2	20.70	5	21.35	21.25	-3	5,805	-0.05%
2020/04/22	2	19.20	12	19.01	19.30	-10	5,515	-0.18%
2020/04/21	6	19.83	0	0.00	19.35	6	5,495	0.11%
2020/04/17	20	20.10	4	20.43	20.30	16	5,343	0.30%
2020/04/16	2	19.95	0	0.00	20.00	2	5,251	0.04%
2020/04/15	20	20.50	0	0.00	20.35	20	5,220	0.38%
2020/04/14	2	20.55	0	0.00	20.60	2	5,183	0.04%
2020/04/09	0	0.00	2	20.55	20.50	-2	5,094	-0.04%
2020/04/08	0	0.00	3	19.57	19.90	-3	5,005	-0.06%
2020/03/31	2	19.10	0	0.00	19.40	2	4,670	0.04%
2020/03/30	7	19.23	2	19.40	19.40	5	4,595	0.11%
2020/03/27	1	18.85	4	19.08	19.85	-3	4,463	-0.07%
2020/03/26	3	18.28	0	0.00	18.05	3	4,280	0.07%
2020/03/25	1	18.70	0	0.00	18.45	1	4,219	0.02%
2020/03/23	2	18.75	2	18.75	18.75	0	3,945	0.00%
2020/03/20	10	20.46	0	0.00	20.80	10	3,850	0.26%
2020/03/19	3	19.57	0	0.00	19.25	3	3,772	0.08%
2020/03/17	7	21.54	0	0.00	21.20	7	3,617	0.19%
2020/03/16	3	22.80	0	0.00	22.10	3	3,529	0.09%
2020/03/13	0	0.00	26	22.25	22.80	-26	3,501	-0.74%
2020/03/12	6	24.48	118	24.48	24.35	-112	3,375	-3.32%	大賣/鉅額交易
2020/03/10	2	25.20	0	0.00	25.60	2	3,275	0.06%
2020/03/02	0	0.00	30	26.80	26.80	-30	3,106	-0.97%
2020/02/26	0	0.00	2.5	26.68	26.60	-2.5	2,931	-0.09%
2020/02/24	5	26.55	0	0.00	26.50	5	2,896	0.17%
2020/02/18	6	26.25	6	26.15	26.20	0	2,777	0.00%
2020/02/17	4	25.68	2	25.83	25.75	2	2,729	0.07%
2020/02/14	4	27.08	2.3	27.04	26.95	1.7	2,527	0.07%
2020/02/13	5	27.01	3	26.60	27.00	2	2,429	0.08%
2020/02/07	4	29.88	0	0.00	29.75	4	1,996	0.20%
2020/02/06	5	30.10	0	0.00	30.15	5	1,965	0.25%
2020/02/05	1	30.10	0	0.00	30.10	1	1,967	0.05%
2020/02/04	0	0.00	60	30.22	30.10	-60	1,954	-3.07%
2020/02/03	2	29.15	0	0.00	30.20	2	1,940	0.10%
2020/01/31	1	30.05	0	0.00	30.50	1	1,889	0.05%
2020/01/20	0	0.00	1	31.90	31.75	-1	1,797	-0.06%
2020/01/16	1	31.45	0	0.00	31.50	1	1,790	0.06%
2020/01/15	0	0.00	3	31.65	31.50	-3	1,798	-0.17%
2020/01/13	0	0.00	1	31.55	31.65	-1	1,814	-0.06%
2020/01/08	1	32.00	0	0.00	31.55	1	1,839	0.05%
2020/01/02	0.2	31.85	1	31.90	31.85	-0.8	1,830	-0.04%
2019/12/31	0	0.00	4	31.35	31.40	-4	1,802	-0.22%
2019/12/12	1	30.65	0	0.00	30.65	1	1,764	0.06%
2019/12/11	1	30.80	0	0.00	30.65	1	1,772	0.06%
2019/12/06	0	0.00	5	30.45	30.40	-5	1,760	-0.28%
2019/12/03	1	30.40	0	0.00	30.55	1	1,860	0.05%
2019/12/02	1	30.35	0	0.00	30.35	1	1,868	0.05%
2019/11/28	1	30.55	0	0.00	30.70	1	1,884	0.05%
2019/11/27	1	30.70	0	0.00	30.55	1	1,927	0.05%
2019/11/26	5	30.45	0	0.00	30.70	5	1,977	0.25%
2019/11/22	1	30.25	0	0.00	30.30	1	2,262	0.04%
2019/11/15	0	0.00	1	30.25	30.45	-1	2,541	-0.04%
2019/11/14	4	30.45	10	30.48	30.45	-6	2,555	-0.23%
2019/11/13	1	31.20	0	0.00	31.10	1	2,582	0.04%
2019/11/12	3	31.70	17.6	31.75	31.65	-14.6	2,665	-0.55%
2019/11/08	1	32.30	0	0.00	32.25	1	2,845	0.04%
2019/11/07	1	32.30	0	0.00	32.25	1	2,874	0.03%
2019/11/06	0	0.00	18	32.30	32.30	-18	2,899	-0.62%
2019/11/01	0	0.00	11	32.60	32.50	-11	2,931	-0.38%
2019/10/31	0	0.00	3	32.70	32.75	-3	3,000	-0.10%
2019/10/28	1	32.55	0	0.00	32.40	1	3,105	0.03%
2019/10/21	0.2	32.95	2	32.75	32.95	-1.8	3,274	-0.05%
2019/10/18	28	32.70	0.3	32.70	32.70	27.8	3,291	0.84%
2019/10/17	1	32.30	0	0.00	32.30	1	3,363	0.03%
2019/10/16	0	0.00	7	31.85	31.95	-7	3,402	-0.21%
2019/10/15	6	31.98	0	0.00	31.70	6	3,392	0.18%
2019/10/14	2	32.40	0.3	32.30	32.15	1.7	3,346	0.05%
2019/10/09	0	0.00	3	32.70	32.60	-3	3,332	-0.09%
2019/10/07	2	32.65	0	0.00	32.70	2	3,377	0.06%
2019/10/02	1	32.80	0	0.00	32.80	1	3,458	0.03%
2019/10/01	5	32.55	0	0.00	32.90	5	3,487	0.14%
2019/09/24	0	0.00	1	33.20	33.15	-1	3,583	-0.03%
2019/09/19	0	0.00	2	33.45	33.25	-2	3,742	-0.05%
2019/09/17	2	33.20	0	0.00	33.20	2	3,816	0.05%
2019/09/11	0	0.00	2	33.50	33.50	-2	3,993	-0.05%
2019/09/10	2	33.35	5	33.30	33.40	-3	4,025	-0.07%
2019/09/09	7	33.71	3	33.70	33.60	4	4,025	0.10%
2019/09/06	3	32.75	0	0.00	33.15	3	4,019	0.07%
2019/09/04	0	0.00	4	32.43	32.45	-4	4,067	-0.10%
2019/08/30	10	32.22	0	0.00	32.15	10	4,340	0.23%
2019/08/29	1	32.30	0	0.00	32.30	1	4,581	0.02%
2019/08/28	0	0.00	5	32.45	32.10	-5	4,642	-0.11%
2019/08/27	4	37.38	0	0.00	37.00	4	4,509	0.09%
2019/08/26	5	37.20	0	0.00	37.25	5	4,401	0.11%
2019/08/23	2	37.30	0	0.00	37.20	2	4,345	0.05%
2019/08/21	10	37.20	2	36.60	37.05	8	4,326	0.18%
2019/08/19	0	0.00	0.1	35.80	35.60	-0.1	4,194	0.00%
2019/08/14	41	36.54	4	37.35	36.20	37	4,096	0.90%
2019/08/13	5	37.85	1	37.95	37.55	4	3,994	0.10%
2019/08/05	0	0.00	20	37.50	37.50	-20	4,287	-0.47%
2019/08/02	32	37.80	0	0.00	37.75	32	4,318	0.74%
2019/07/22	0	0.00	30	37.90	37.90	-30	4,159	-0.72%
2019/07/19	1	38.00	0	0.00	38.00	1	4,214	0.02%
2019/07/18	0	0.00	6	38.60	38.60	-6	4,137	-0.15%
2019/07/12	15	38.35	0	0.00	38.35	15	4,156	0.36%
2019/07/11	0	0.00	8	38.17	37.95	-8	4,163	-0.19%
2019/07/09	2	37.55	3	37.63	37.60	-1	4,175	-0.02%
2019/07/04	2	38.23	0	0.00	38.20	2	4,264	0.05%
2019/07/03	45	38.21	0	0.00	38.25	45	4,305	1.05%
2019/06/28	6	37.11	0	0.00	37.35	6	4,407	0.14%
2019/06/27	4	37.60	0	0.00	37.55	4	4,340	0.09%
2019/06/25	2	37.30	0	0.00	37.45	2	4,427	0.05%
2019/06/24	2	37.20	0	0.00	37.20	2	4,549	0.04%
2019/06/21	1	37.20	0	0.00	37.20	1	4,633	0.02%
2019/06/20	6	37.58	1	37.25	37.65	5	4,715	0.11%
2019/06/19	0	0.00	1	36.45	36.95	-1	4,674	-0.02%
2019/06/18	1	36.25	0	0.00	36.30	1	4,682	0.02%
2019/06/13	2	36.15	9	35.68	36.15	-7	4,956	-0.14%
2019/06/11	2	34.93	0	0.00	34.85	2	4,956	0.04%
2019/06/10	2	35.28	0	0.00	35.25	2	4,917	0.04%
2019/06/06	1	34.95	6	34.73	35.05	-5	4,915	-0.10%
2019/06/05	3	36.45	0	0.00	35.95	3	4,743	0.06%
2019/06/04	2	37.45	0	0.00	37.35	2	4,487	0.04%
2019/06/03	1	37.25	0	0.00	37.55	1	4,429	0.02%
2019/05/31	0	0.00	2	37.90	37.90	-2	4,428	-0.05%
2019/05/30	0	0.00	1	37.70	37.65	-1	4,442	-0.02%
2019/05/29	2	37.25	0	0.00	37.40	2	4,581	0.04%
2019/05/23	1	37.05	0	0.00	37.00	1	4,742	0.02%
2019/05/21	0	0.00	2	37.43	37.80	-2	4,768	-0.04%
2019/05/20	2	37.43	0	0.00	37.35	2	4,767	0.04%
2019/05/15	2	38.08	0	0.00	38.25	2	4,763	0.04%
2019/05/14	4	37.80	0	0.00	38.35	4	4,743	0.08%
2019/05/13	3	39.68	0	0.00	39.45	3	4,729	0.06%
2019/05/10	26	40.50	0	0.00	40.50	26	4,832	0.54%
2019/05/08	0	0.00	0.1	41.50	41.45	-0.1	4,865	0.00%
2019/05/03	0	0.00	7.1	42.06	42.15	-7.1	5,016	-0.14%
2019/04/30	0	0.00	1	42.05	42.00	-1	5,143	-0.02%
2019/04/29	3	41.35	0	0.00	41.40	3	5,220	0.06%
2019/04/23	1	41.00	0	0.00	41.05	1	5,659	0.02%
2019/04/18	2	41.08	0	0.00	40.85	2	5,634	0.04%
2019/04/17	0	0.00	1	41.60	41.60	-1	5,639	-0.02%
2019/04/15	2	41.03	0	0.00	41.10	2	5,614	0.04%
2019/04/12	2	40.90	3	41.05	40.90	-1	5,622	-0.02%
2019/04/09	3	41.65	1	41.55	41.85	2	5,448	0.04%
2019/04/08	3	41.12	0	0.00	41.10	3	5,399	0.06%
2019/04/03	4	41.19	0	0.00	41.15	4	5,327	0.08%
2019/04/02	1	41.60	0	0.00	41.55	1	5,259	0.02%
2019/04/01	3	42.00	0	0.00	41.80	3	5,216	0.06%
2019/03/29	1	41.80	10	41.80	41.80	-9	5,177	-0.17%
2019/03/28	1	42.15	0	0.00	42.00	1	5,149	0.02%
2019/03/27	10	41.92	0	0.00	41.80	10	5,085	0.20%
2019/03/26	7	42.99	0	0.00	42.80	7	4,930	0.14%
2019/03/25	3	42.70	0	0.00	43.20	3	4,864	0.06%
2019/03/22	1	42.60	0	0.00	42.70	1	4,771	0.02%
2019/03/21	1	42.85	0	0.00	43.00	1	4,752	0.02%
2019/03/19	1	43.05	0	0.00	42.55	1	4,594	0.02%
2019/03/18	2	43.60	0	0.00	43.30	2	4,471	0.04%
2019/03/05	3	44.80	0	0.00	44.80	3	4,675	0.06%
2019/03/04	0	0.00	1	45.00	45.30	-1	4,714	-0.02%
2019/02/22	1	43.75	20	43.55	43.70	-19	4,699	-0.40%
2019/02/19	20	44.20	0	0.00	44.30	20	4,860	0.41%
2019/02/12	0	0.00	9	44.29	44.65	-9	4,810	-0.19%
2019/02/11	0	0.00	2	44.20	44.10	-2	4,691	-0.04%
2019/01/30	1	43.00	0	0.00	43.00	1	4,511	0.02%
2019/01/29	2	42.50	0	0.00	42.90	2	4,473	0.04%
2019/01/28	34	41.83	2	42.65	42.95	32	4,402	0.73%
2019/01/23	5	43.19	2	43.00	43.15	3	4,306	0.07%
2019/01/21	1	42.80	7	43.15	42.90	-6	4,184	-0.14%
2019/01/17	0	0.00	2	41.60	41.60	-2	3,983	-0.05%
2019/01/10	2	40.00	0	0.00	40.05	2	3,871	0.05%
2019/01/09	1	39.90	0	0.00	39.95	1	3,890	0.03%
2019/01/08	0	0.00	1	39.45	39.30	-1	3,855	-0.03%
2018/12/27	0	0.00	1	39.20	39.30	-1	4,161	-0.02%
2018/12/26	1	38.80	0	0.00	38.80	1	4,212	0.02%
2018/12/24	1.8	39.92	1	40.05	40.05	0.8	4,255	0.02%
2018/12/22	0	39.60	0	0.00	39.60	0	4,231	0.00%
2018/12/21	0	0.00	2	39.60	39.30	-2	4,264	-0.05%
2018/12/20	0	0.00	2	39.30	39.05	-2	4,238	-0.05%
2018/12/19	0	0.00	3	39.40	39.25	-3	4,272	-0.07%
2018/12/17	2	38.80	0	0.00	38.85	2	4,346	0.05%
2018/12/14	2	39.35	4	39.80	39.40	-2	4,321	-0.05%
2018/12/13	0	0.00	1	39.70	39.80	-1	4,292	-0.02%
2018/12/11	0	0.00	3	39.53	39.20	-3	4,292	-0.07%
2018/12/10	9	39.09	5	39.07	39.00	4	4,324	0.09%
2018/12/06	2	39.58	3	39.90	39.30	-1	4,344	-0.02%
2018/12/05	1	39.60	0	0.00	39.95	1	4,327	0.02%
2018/12/04	7	40.51	0	0.00	40.10	7	4,330	0.16%
2018/12/03	1	41.15	0	0.00	41.10	1	4,290	0.02%
2018/11/30	0	0.00	1	41.35	41.05	-1	4,223	-0.02%
2018/11/29	1	41.70	1	41.75	41.40	0	4,210	0.00%
2018/11/28	5	41.19	1	41.35	41.05	4	4,160	0.10%
2018/11/27	1	40.65	0	0.00	40.55	1	4,125	0.02%
2018/11/22	2	39.88	0	0.00	39.75	2	3,907	0.05%
2018/11/21	0	0.00	1	40.30	39.95	-1	3,906	-0.03%
2018/11/20	3	40.15	0	0.00	40.40	3	3,968	0.08%
2018/11/19	0	0.00	5	39.43	39.70	-5	3,946	-0.13%
2018/11/16	1	38.80	0	0.00	38.50	1	3,877	0.03%
2018/11/15	0	0.00	1	38.35	38.90	-1	3,839	-0.03%
2018/11/13	0	0.00	1	36.00	36.50	-1	3,729	-0.03%
2018/11/09	1	36.65	0	0.00	36.40	1	3,735	0.03%
2018/11/06	0	0.00	1	35.90	35.80	-1	3,802	-0.03%
2018/11/02	2	35.93	0	0.00	35.90	2	3,818	0.05%
2018/10/31	1	34.80	1	34.95	34.60	0	3,811	0.00%
2018/10/25	2	33.30	0	0.00	33.30	2	3,806	0.05%
2018/10/15	0	0.00	2.4	37.24	37.20	-2.4	3,495	-0.07%
2018/10/12	0	0.00	2	37.55	37.55	-2	3,469	-0.06%
2018/10/11	1	37.00	1	36.90	37.00	0	3,431	0.00%
2018/10/09	2	38.50	0	0.00	38.50	2	3,351	0.06%
2018/10/08	0.9	39.10	0	0.00	39.10	0.9	3,282	0.03%
2018/10/05	0	0.00	1	38.35	38.30	-1	3,221	-0.03%
2018/10/02	0	0.00	6	39.10	39.10	-6	3,034	-0.20%
2018/10/01	0	0.00	2.4	39.43	39.45	-2.4	3,007	-0.08%
2018/09/25	0	0.00	1	40.05	39.70	-1	2,898	-0.03%
2018/09/18	0	0.00	1	38.95	38.90	-1	2,760	-0.04%
2018/09/14	0	0.00	2	39.20	39.15	-2	2,766	-0.07%
2018/09/10	2	39.15	0	0.00	38.40	2	2,725	0.07%
2018/09/05	1	40.50	0	0.00	40.80	1	2,579	0.04%
2018/09/04	1	41.20	0	0.00	41.10	1	2,526	0.04%
2018/09/03	2	41.50	0	0.00	41.50	2	2,499	0.08%
2018/08/29	1	41.80	0	0.00	41.95	1	2,383	0.04%
2018/08/28	1	42.00	0	0.00	42.00	1	2,378	0.04%
2018/08/27	32	41.80	0	0.00	42.05	32	2,321	1.38%
2018/08/21	5	47.32	0	0.00	47.60	5	2,083	0.24%
2018/08/20	0	0.00	0	47.90	47.90	0	2,026	0.00%
2018/08/17	3	48.25	0	0.00	48.05	3	1,994	0.15%
2018/08/16	1	47.70	0	0.00	48.05	1	1,985	0.05%
2018/08/10	0	0.00	1	48.25	48.25	-1	1,958	-0.05%
2018/08/02	0	0.00	1	48.15	48.00	-1	2,201	-0.05%
2018/07/31	0	0.00	1	47.90	48.00	-1	2,134	-0.05%
2018/07/17	1	45.90	0	0.00	45.95	1	2,042	0.05%
2018/07/12	1	46.00	0	0.00	46.40	1	2,068	0.05%
2018/07/11	0	0.00	1	45.90	45.85	-1	2,082	-0.05%
2018/07/09	0	0.00	1	45.55	45.95	-1	2,093	-0.05%
2018/07/06	0	0.00	3	45.00	45.15	-3	2,096	-0.14%
2018/06/27	1	45.50	0	0.00	45.70	1	2,517	0.04%
2018/06/15	0	0.00	1	46.95	47.00	-1	2,498	-0.04%
2018/06/14	1	46.80	0	0.00	47.00	1	2,523	0.04%
2018/06/11	0	0.00	30	47.00	47.00	-30	2,591	-1.16%
2018/06/04	1	47.40	0	0.00	47.40	1	2,622	0.04%
2018/05/30	0	0.00	1	46.55	47.15	-1	2,566	-0.04%
2018/05/22	0	0.00	1.5	46.93	46.90	-1.5	2,774	-0.05%
2018/05/21	0	0.00	1	46.75	46.80	-1	2,801	-0.04%
2018/05/18	0	0.00	1	47.00	47.00	-1	2,795	-0.04%
2018/05/17	5	46.80	2	46.98	47.10	3	2,778	0.11%
2018/05/16	1	45.85	2	46.05	46.00	-1	2,682	-0.04%
2018/05/14	1	44.75	0	0.00	44.65	1	2,733	0.04%
2018/05/11	2	44.55	1	44.35	44.20	1	2,732	0.04%
2018/05/04	0	0.00	2	42.60	42.75	-2	2,800	-0.07%
2018/04/27	2	42.15	0	0.00	42.20	2	2,953	0.07%
2018/04/23	1	43.00	0	0.00	43.20	1	3,286	0.03%
2018/04/20	1	43.50	0	0.00	43.40	1	3,355	0.03%
2018/04/18	1	43.05	1	43.25	43.50	0	3,618	0.00%
2018/04/16	1	44.10	0	0.00	44.10	1	4,081	0.02%
2018/04/13	2	44.48	0	0.00	44.45	2	4,213	0.05%
2018/04/09	1	43.40	1	43.80	43.40	0	4,896	0.00%
2018/04/03	2	43.10	0	0.00	43.00	2	5,123	0.04%
2018/04/02	2	45.78	3	46.00	45.65	-1	5,005	-0.02%
2018/03/31	8	46.96	0	0.00	46.70	8	4,963	0.16%
2018/03/30	0	0.00	1	48.50	48.30	-1	4,888	-0.02%
2018/03/22	1	47.50	0	0.00	47.75	1	5,075	0.02%
2018/03/21	1	47.70	0	0.00	47.90	1	5,077	0.02%
2018/03/19	2	48.43	0	0.00	48.70	2	5,084	0.04%
2018/03/15	1	49.30	0	0.00	49.35	1	5,040	0.02%
2018/03/13	1	49.50	0	0.00	49.80	1	5,113	0.02%
2018/03/12	0	0.00	1	50.00	49.90	-1	5,113	-0.02%
2018/03/06	0	0.00	0.2	49.00	49.20	-0.2	5,236	0.00%
2018/03/02	1	48.65	5	49.00	49.00	-4	5,333	-0.08%
2018/02/26	1	49.40	0	0.00	49.90	1	5,460	0.02%
2018/02/23	2	49.50	0.1	49.65	49.90	2	5,452	0.04%
2018/02/22	2	48.90	20	48.88	49.00	-18	5,493	-0.33%
2018/02/07	0	0.00	6	46.04	46.00	-6	6,914	-0.09%
2018/02/06	2	44.13	1	45.00	45.00	1	6,896	0.01%
2018/02/01	20	48.50	0	0.00	48.35	20	6,972	0.29%
2018/01/29	2	49.25	0	0.00	49.25	2	7,000	0.03%
2018/01/26	0	0.00	5	48.85	49.25	-5	7,162	-0.07%
2018/01/24	0	0.00	2	50.00	49.75	-2	7,334	-0.03%
2018/01/23	1.8	49.08	1	50.10	49.05	0.8	7,383	0.01%
2018/01/19	31	48.52	0	0.00	48.80	31	7,448	0.42%
2018/01/18	2	50.40	0	0.00	49.80	2	7,338	0.03%
2018/01/17	6	50.83	2	51.00	51.30	4	7,320	0.05%
2018/01/16	1	51.40	0	0.00	51.20	1	7,271	0.01%
2018/01/15	2	51.65	3	52.53	52.10	-1	7,246	-0.01%
2018/01/12	1	51.00	0	0.00	51.00	1	7,130	0.01%
2018/01/10	0	0.00	15	50.67	51.00	-15	6,986	-0.21%
2018/01/08	10	48.60	19	49.76	49.35	-9	6,553	-0.14%
2018/01/05	0	0.00	2.1	47.55	47.80	-2.1	6,289	-0.03%
2018/01/04	1.2	47.41	3	46.85	46.95	-1.9	6,194	-0.03%
2018/01/03	2	46.58	0	0.00	46.70	2	6,255	0.03%
2018/01/02	1	44.70	11	46.62	47.00	-10	6,158	-0.16%