國際中橡 (2104)-大昌券商分點個股進出

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
18.00
漲跌
▲0.45
漲幅
+2.56%
成交量
2,220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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	3	17.63	4.4	17.92	18.00	-1.4	1,545	-0.09%
2024/04/26	0	0.00	0.5	17.60	17.55	-0.5	1,535	-0.03%
2024/04/25	1	17.70	0	0.00	17.80	1	1,532	0.07%
2024/04/24	1	17.65	4	17.60	17.55	-3	1,525	-0.20%
2024/04/23	2	17.55	0	0.00	17.60	2	1,557	0.13%
2024/04/22	0	0.00	4	17.53	17.60	-4	1,586	-0.25%
2024/04/19	4	17.18	0	0.00	17.15	4	1,571	0.25%
2024/04/18	0	0.00	5	17.42	17.50	-5	1,558	-0.32%
2024/04/16	4	17.08	0	0.00	17.05	4	1,549	0.26%
2024/04/15	0	0.00	2	17.55	17.40	-2	1,543	-0.13%
2024/04/11	5	17.36	0	17.40	17.30	5	1,512	0.33%
2024/04/09	5	17.35	4	17.53	17.50	1	1,503	0.07%
2024/04/08	4	17.08	0	0.00	17.15	4	1,478	0.27%
2024/04/01	1	17.25	0	0.00	17.30	1	1,464	0.07%
2024/03/29	0	17.18	0	0.00	17.25	0	1,466	0.00%
2024/03/28	0	0.00	70	17.20	17.30	-70	1,451	-4.82%
2024/03/27	0	0.00	5	17.35	17.35	-5	1,462	-0.34%
2024/03/26	3	17.20	3	17.25	17.10	0	1,451	0.00%
2024/03/25	2	17.00	0	0.00	17.05	2	1,439	0.14%
2024/03/20	6	16.83	0	0.00	16.85	6	1,439	0.42%
2024/03/19	21	17.20	0	0.00	17.10	21	1,407	1.49%
2024/03/18	0	17.25	0	0.00	17.15	0	1,395	0.00%
2024/03/15	1	17.50	4	17.40	17.35	-3	1,353	-0.22%
2024/03/14	32	17.65	0	0.00	17.60	32	1,327	2.41%
2024/03/11	20	17.55	0	0.00	17.60	20	1,264	1.58%
2024/03/08	0	0.00	1	17.60	17.60	-1	1,248	-0.08%
2024/03/07	0	0.00	1	17.45	17.75	-1	1,234	-0.08%
2024/03/06	1	17.60	0	0.00	17.60	1	1,194	0.08%
2024/03/01	1	18.10	0	0.00	18.15	1	1,104	0.09%
2024/02/29	11	18.15	0	0.00	18.20	11	1,096	1.00%
2024/02/27	10	18.20	0	0.00	18.20	10	1,080	0.93%
2024/02/26	0	18.25	0	0.00	18.25	0	1,069	0.00%
2024/02/23	2	18.30	0	0.00	18.25	2	1,059	0.19%
2024/02/22	0	18.35	0	0.00	18.30	0	1,065	0.00%
2024/02/21	30	18.43	0	0.00	18.40	30	1,054	2.84%
2024/02/20	1	18.45	0	0.00	18.45	1	1,049	0.10%
2024/02/19	0	0.00	2	18.70	18.70	-2	1,050	-0.19%
2024/02/15	2	18.30	0	0.00	18.35	2	1,055	0.19%
2024/02/01	0	0.00	2	18.75	18.70	-2	1,030	-0.19%
2024/01/30	1	18.45	0	0.00	18.25	1	989	0.10%
2024/01/24	15	18.40	3	18.50	18.35	12	988	1.21%
2024/01/23	0	0.00	0	18.35	18.25	0	980	0.00%
2024/01/22	36	18.20	0	0.00	18.20	36	970	3.71%
2024/01/19	1	18.25	0	0.00	18.25	1	953	0.10%
2024/01/18	4	18.20	0	0.00	18.20	4	949	0.42%
2024/01/16	1	18.60	0	0.00	18.60	1	915	0.11%
2024/01/11	1	19.00	0	19.05	19.00	1	920	0.11%
2024/01/09	1	19.15	0	0.00	19.10	1	935	0.11%
2024/01/05	0	0.00	0	19.25	19.40	0	944	0.00%
2024/01/03	0	0.00	0	19.35	19.35	0	959	0.00%
2024/01/02	1	19.45	0	0.00	19.40	1	962	0.10%
2023/12/22	0	19.35	0	0.00	19.30	0	1,050	0.00%
2023/12/20	5	19.40	0	0.00	19.40	5	1,049	0.48%
2023/12/18	3	19.50	0	0.00	19.45	3	1,079	0.28%
2023/12/15	2	19.45	1	19.65	19.65	1	1,091	0.09%
2023/12/14	1	19.40	2	19.60	19.50	-1	1,109	-0.09%
2023/12/13	1	19.40	1	19.40	19.40	0	1,100	0.00%
2023/12/12	53	19.50	4	19.50	19.45	49	1,108	4.42%
2023/12/08	5	19.75	0	0.00	19.75	5	1,108	0.45%
2023/12/07	0	0.00	5	19.85	19.75	-5	1,103	-0.45%
2023/12/06	0	0.00	4	19.95	19.80	-4	1,106	-0.36%
2023/12/04	0	0.00	0	19.90	19.90	0	1,102	0.00%
2023/12/01	0	0.00	0	19.80	19.85	0	1,103	0.00%
2023/11/24	7	19.95	0	0.00	19.90	7	1,152	0.61%
2023/11/22	1	19.95	0	0.00	19.90	1	1,149	0.09%
2023/11/20	0	0.00	6	19.80	19.80	-6	1,142	-0.52%
2023/11/17	0	0.00	0	19.75	19.75	0	1,140	0.00%
2023/11/16	0	0.00	0	19.80	19.80	0	1,158	0.00%
2023/11/15	0	0.00	4	19.75	19.80	-4	1,169	-0.34%
2023/11/08	10	19.50	0	0.00	19.45	10	1,294	0.77%
2023/11/07	3	19.50	0	0.00	19.45	3	1,312	0.23%
2023/11/06	3	19.50	0	0.00	19.60	3	1,366	0.22%
2023/10/25	27	19.60	0	0.00	19.55	27	1,896	1.42%
2023/10/23	2	19.30	2	19.65	19.30	0	1,923	0.00%
2023/10/20	1	19.10	0	0.00	19.25	1	1,929	0.05%
2023/10/19	2	19.25	0	0.00	19.25	2	1,919	0.10%
2023/10/18	3	19.55	0	0.00	19.35	3	1,929	0.16%
2023/10/17	2	19.70	0	0.00	19.60	2	1,936	0.10%
2023/10/16	3	19.85	0	0.00	19.85	3	1,952	0.15%
2023/10/04	3	19.65	0	0.00	19.75	3	2,061	0.15%
2023/10/03	5	20.02	2	20.00	19.90	3	2,061	0.15%
2023/09/27	2	20.20	0	0.00	20.25	2	2,146	0.09%
2023/09/26	0	20.35	2	20.45	20.15	-2	2,166	-0.09%
2023/09/20	5	20.50	8	20.55	20.35	-3	2,417	-0.12%
2023/09/19	5	20.45	2	20.45	20.50	3	2,477	0.12%
2023/09/18	1	20.05	1	20.05	20.05	0	2,544	0.00%
2023/09/13	0	0.00	2	20.30	20.25	-2	3,638	-0.05%
2023/09/11	2	20.00	0	0.00	19.90	2	3,919	0.05%
2023/09/08	5	20.00	0	0.00	20.05	5	3,956	0.13%
2023/09/06	1	20.10	0	0.00	20.10	1	3,999	0.03%
2023/09/05	2	20.25	1	20.25	20.25	1	4,021	0.02%
2023/09/04	0	0.00	7	20.46	20.50	-7	4,035	-0.17%
2023/09/01	2	20.20	0	0.00	20.25	2	4,052	0.05%
2023/08/31	3	20.35	5	20.31	20.15	-2	4,060	-0.05%
2023/08/30	2	19.90	2	20.10	20.10	0	4,083	0.00%
2023/08/28	43	19.75	0	0.00	19.75	43	4,098	1.05%
2023/08/25	1	19.65	0	0.00	19.65	1	4,129	0.02%
2023/08/22	2	19.60	2	19.85	19.75	0	4,239	0.00%
2023/08/18	10	19.70	3	19.65	19.75	7	4,256	0.16%
2023/08/17	3	19.40	0	0.00	19.40	3	4,275	0.07%
2023/08/11	2	20.10	0	0.00	20.10	2	4,272	0.05%
2023/08/10	4	20.38	0	0.00	20.20	4	4,277	0.09%
2023/08/09	5	20.85	0	0.00	20.70	5	4,239	0.12%
2023/08/08	14	20.94	6	21.00	20.90	8	4,260	0.19%
2023/08/07	4	21.03	10	21.20	21.15	-6	4,307	-0.14%
2023/08/04	0	0.00	4	21.30	21.30	-4	4,278	-0.09%
2023/08/02	5	21.43	43	21.53	21.40	-38	4,266	-0.89%
2023/08/01	5	20.96	1	20.95	20.95	4	4,211	0.09%
2023/07/31	1	21.10	17	20.99	20.80	-16	4,215	-0.38%
2023/07/28	26	20.67	6	21.03	20.65	20	4,152	0.48%
2023/07/27	0	0.00	4	20.33	20.35	-4	4,038	-0.10%
2023/07/26	4	20.03	0	20.15	20.00	4	4,051	0.10%
2023/07/24	0	0.00	9	19.85	19.90	-9	4,040	-0.22%
2023/07/21	10	20.10	0	0.00	20.10	10	4,032	0.25%
2023/07/20	2	20.10	0	0.00	20.20	2	4,039	0.05%
2023/07/19	0	0.00	0	20.32	20.05	0	4,035	0.00%
2023/07/18	0	0.00	1	20.35	20.40	-1	4,034	-0.02%
2023/07/17	31	20.33	0	0.00	20.35	31	4,028	0.77%
2023/07/11	4	20.58	0	20.55	20.60	4	4,025	0.10%
2023/07/07	4	20.55	0	0.00	20.60	4	4,070	0.10%
2023/07/06	1	20.70	0	0.00	20.75	1	4,060	0.02%
2023/07/04	0	0.00	2	21.45	21.30	-2	3,975	-0.05%
2023/07/03	7	21.57	0	0.00	21.45	7	3,973	0.18%
2023/06/30	2	21.58	3	21.60	21.50	-1	3,943	-0.03%
2023/06/29	6	21.32	2	21.70	21.30	4	3,953	0.10%
2023/06/28	4	21.78	5	22.06	21.60	-1	3,889	-0.03%
2023/06/27	10	21.75	5	21.57	21.70	5	3,773	0.13%
2023/06/26	2	22.25	0	0.00	22.10	2	3,712	0.05%
2023/06/21	14	21.88	3	21.93	21.90	11	3,667	0.30%
2023/06/20	4	21.93	6	21.93	21.85	-2	3,601	-0.06%
2023/06/19	33.2	23.15	35	23.46	22.95	-1.8	3,350	-0.05%
2023/06/16	26	20.92	29	21.77	22.40	-3	2,625	-0.11%
2023/06/15	1	20.30	2	20.45	20.40	-1	2,380	-0.04%
2023/06/14	5	20.24	0	0.00	20.40	5	2,381	0.21%
2023/06/13	2	20.25	0	0.00	20.25	2	2,385	0.08%
2023/06/09	17	20.41	0	0.00	20.50	17	2,374	0.72%
2023/06/08	2	20.50	0	0.00	20.50	2	2,379	0.08%
2023/06/07	2	20.65	20	20.70	20.60	-18	2,404	-0.75%
2023/06/05	0	0.00	21	20.62	20.60	-21	2,386	-0.88%
2023/06/02	2	20.30	4	20.35	20.35	-2	2,345	-0.09%
2023/06/01	0	20.25	0	0.00	20.20	0	2,341	0.00%
2023/05/31	7	20.16	0	0.00	20.30	7	2,361	0.30%
2023/05/30	0	0.00	8.7	20.31	20.30	-8.7	2,344	-0.37%
2023/05/29	2	20.30	0	0.00	20.20	2	2,313	0.09%
2023/05/26	10	20.16	0	0.00	20.15	10	2,317	0.43%
2023/05/25	0	0.00	3	20.40	20.40	-3	2,287	-0.13%
2023/05/24	3	20.60	1	20.55	20.55	2	2,290	0.09%
2023/05/23	0	0.00	2	20.50	20.55	-2	2,262	-0.09%
2023/05/22	7	20.55	16	20.38	20.50	-9	2,255	-0.40%
2023/05/19	0	0.00	8	20.18	20.15	-8	2,172	-0.37%
2023/05/18	2	20.00	2	20.08	20.05	0	2,158	0.00%
2023/05/17	2	20.00	4	20.10	20.05	-2	2,146	-0.09%
2023/05/16	0	0.00	5	19.99	19.95	-5	2,123	-0.24%
2023/05/15	5	19.66	0	0.00	19.80	5	2,103	0.24%
2023/05/12	20	19.89	0	0.00	19.75	20	2,096	0.95%
2023/05/11	20	19.89	0	0.00	19.80	20	2,065	0.97%
2023/05/09	5	20.50	10	20.40	20.35	-5	2,005	-0.25%
2023/05/08	50	20.75	9	20.62	20.70	41	1,966	2.09%
2023/05/05	10	20.25	0	0.00	20.30	10	1,882	0.53%
2023/05/03	0	0.00	1	20.30	20.35	-1	1,912	-0.05%
2023/05/02	1	20.05	0	20.05	20.15	1	1,896	0.05%
2023/04/28	2	20.00	0	0.00	20.00	2	1,877	0.11%
2023/04/26	3	19.75	13	20.08	20.05	-10	1,872	-0.53%
2023/04/25	0	0.00	33	20.10	19.80	-33	1,866	-1.77%
2023/04/24	0	0.00	6	19.98	19.95	-6	1,845	-0.33%
2023/04/21	9	19.70	0	0.00	19.70	9	1,835	0.49%
2023/04/20	0	0.00	2	19.85	19.85	-2	1,800	-0.11%
2023/04/19	1	20.00	0	0.00	19.95	1	1,793	0.06%
2023/04/18	0	0.00	5	20.25	20.15	-5	1,761	-0.28%
2023/04/17	2	20.15	0	0.00	20.15	2	1,743	0.11%
2023/04/14	0	0.00	2	20.10	20.15	-2	1,732	-0.12%
2023/04/13	0	0.00	18	20.15	20.00	-18	1,712	-1.05%
2023/04/12	2	20.15	4	20.15	20.10	-2	1,665	-0.12%
2023/03/31	4	19.70	1	19.80	19.75	3	1,576	0.19%
2023/03/30	58	19.86	0	0.00	19.80	58	1,561	3.71%
2023/03/29	4	20.06	0	0.00	20.15	4	1,501	0.27%
2023/03/28	5	20.05	0	0.00	20.10	5	1,500	0.33%
2023/03/27	2	20.20	0	0.00	20.25	2	1,494	0.13%
2023/03/24	0	0.00	13	20.27	20.35	-13	1,531	-0.85%
2023/03/23	0	0.00	1	20.00	19.95	-1	1,503	-0.07%
2023/03/22	1	20.00	0	0.00	20.05	1	1,511	0.07%
2023/03/21	0	19.90	3	20.00	19.95	-3	1,554	-0.19%
2023/03/20	0	0.00	4	19.80	19.80	-4	1,534	-0.26%
2023/03/17	1	19.65	0	0.00	19.70	1	1,538	0.06%
2023/03/16	12	19.59	0	0.00	19.60	12	1,527	0.79%
2023/03/15	5	19.95	0	0.00	19.95	5	1,521	0.33%
2023/03/14	0	20.00	0	0.00	19.90	0	1,530	0.00%
2023/03/13	0	20.00	0	0.00	20.00	0	1,545	0.00%
2023/03/10	3	20.00	0	0.00	20.05	3	1,535	0.20%
2023/03/09	2	20.60	0	0.00	20.55	2	1,517	0.13%
2023/03/08	0	20.80	0	0.00	20.75	0	1,547	0.00%
2023/03/02	0	20.60	0	0.00	20.40	0	1,583	0.00%
2023/02/23	0	20.90	0	0.00	21.00	0	1,566	0.00%
2023/02/22	0	20.85	0	0.00	20.85	0	1,570	0.00%
2023/02/21	0	0.00	0	20.85	20.90	0	1,663	0.00%
2023/02/17	2	20.50	0	0.00	20.60	2	1,669	0.12%
2023/02/06	0	0.00	11	20.76	20.70	-11	1,712	-0.64%
2023/02/03	0	0.00	5	20.63	20.60	-5	1,695	-0.29%
2023/02/02	2	20.50	44	20.55	20.50	-42	1,672	-2.51%
2023/02/01	0	0.00	15	20.20	20.20	-15	1,634	-0.92%
2023/01/30	3	19.70	0	0.00	19.75	3	1,578	0.19%
2023/01/16	15	19.70	0	0.00	19.80	15	1,560	0.96%
2023/01/09	0	0.00	11	19.94	19.90	-11	1,589	-0.69%
2023/01/05	0	0.00	0	19.75	19.60	0	1,606	0.00%
2023/01/04	0	0.00	3	19.80	19.70	-3	1,609	-0.19%
2023/01/03	2	19.40	0	0.00	19.40	2	1,614	0.12%
2022/12/30	0	0.00	3	19.45	19.45	-3	1,610	-0.19%
2022/12/29	3	19.20	0	0.00	19.25	3	1,609	0.19%
2022/12/26	0	0.00	4	19.60	19.55	-4	1,619	-0.25%
2022/12/23	0	0.00	6	19.60	19.60	-6	1,650	-0.36%
2022/12/21	0	0.00	3	19.45	19.25	-3	1,665	-0.18%
2022/12/20	12	19.31	10	19.46	19.15	2	1,670	0.12%
2022/12/16	36	19.49	0	0.00	19.45	36	1,682	2.14%
2022/12/14	20	20.04	0	0.00	20.05	20	1,645	1.22%
2022/12/13	20	20.13	0	0.00	20.05	20	1,679	1.19%
2022/12/09	0	0.00	10	20.70	20.75	-10	1,658	-0.60%
2022/12/08	7	20.38	0	0.00	20.35	7	1,689	0.41%
2022/12/07	3	20.50	0	0.00	20.55	3	1,694	0.18%
2022/12/02	2	20.95	0	0.00	20.95	2	1,619	0.12%
2022/11/30	0	0.00	4	21.20	20.90	-4	1,582	-0.25%
2022/11/29	4	20.76	0	0.00	20.80	4	1,539	0.26%
2022/11/28	10	20.28	10	20.51	20.65	0	1,524	0.00%
2022/11/24	0	0.00	2	20.90	20.90	-2	1,495	-0.13%
2022/11/17	0	0.00	51	20.66	20.90	-51	1,406	-3.63%
2022/11/16	18	20.33	4	20.30	20.25	14	1,301	1.08%
2022/11/15	18	20.37	0	0.00	20.40	18	1,288	1.40%
2022/11/14	7	20.64	30	20.76	20.60	-23	1,282	-1.79%
2022/11/11	4	20.10	5	20.50	20.10	-1	1,261	-0.08%
2022/11/10	0	0.00	8	20.04	20.05	-8	1,280	-0.62%
2022/11/09	0	0.00	27	19.89	19.90	-27	1,292	-2.09%
2022/11/08	0	0.00	17	19.70	19.60	-17	1,306	-1.30%
2022/11/07	0	0.00	5	19.55	19.50	-5	1,323	-0.38%
2022/11/04	0	0.00	15	19.22	19.35	-15	1,342	-1.12%
2022/11/03	3	18.90	0	0.00	19.10	3	1,346	0.22%
2022/11/02	0	0.00	3	19.30	19.10	-3	1,352	-0.22%
2022/10/28	12	18.75	0	0.00	18.70	12	1,396	0.86%
2022/10/27	0	0.00	9	19.00	19.05	-9	1,416	-0.64%
2022/10/26	4	18.50	4	18.75	18.65	0	1,426	0.00%
2022/10/24	3	18.65	0	0.00	18.60	3	1,464	0.20%
2022/10/21	6	18.55	0	0.00	18.50	6	1,467	0.41%
2022/10/20	3	18.70	0	0.00	18.85	3	1,445	0.21%
2022/10/19	10	19.08	0	0.00	19.00	10	1,440	0.69%
2022/10/18	0	0.00	3	19.25	19.25	-3	1,431	-0.21%
2022/10/17	3	18.80	0	19.00	18.95	3	1,438	0.21%
2022/10/14	10	19.20	0	0.00	19.10	10	1,433	0.70%
2022/10/13	12	19.08	0	0.00	18.85	12	1,449	0.83%
2022/10/11	10	19.19	0	0.00	19.10	10	1,437	0.70%
2022/10/05	0	0.00	3	19.85	19.65	-3	1,434	-0.21%
2022/10/04	7	19.52	0	0.00	19.60	7	1,438	0.49%
2022/10/03	3	19.35	0	0.00	19.40	3	1,433	0.21%
2022/09/30	3	19.45	0	0.00	19.40	3	1,433	0.21%
2022/09/29	0	19.88	5	19.80	19.85	-5	1,408	-0.35%
2022/09/28	15	19.80	0	0.00	19.55	15	1,418	1.06%
2022/09/27	0	0.00	75	20.12	20.30	-75	1,410	-5.32%
2022/09/26	28	20.32	1	20.40	20.10	27	1,419	1.90%
2022/09/23	7	20.96	0	0.00	20.90	7	1,418	0.49%
2022/09/22	70	21.15	0	0.00	21.20	70	1,430	4.89%
2022/09/21	7	21.56	0	0.00	21.45	7	1,420	0.49%
2022/09/20	0	0.00	4	22.06	22.10	-4	1,400	-0.29%
2022/09/16	1	21.50	3	21.50	21.50	-2	1,355	-0.15%
2022/09/15	5	21.20	17	21.58	21.45	-12	1,340	-0.90%
2022/09/14	0	0.00	5	20.90	21.00	-5	1,314	-0.38%
2022/09/12	0	0.00	6	20.73	20.70	-6	1,354	-0.44%
2022/09/08	3	20.15	3	20.40	20.45	0	1,383	0.00%
2022/09/06	0	0.00	3	20.25	20.15	-3	1,478	-0.20%
2022/09/05	3	20.35	0	0.00	20.30	3	1,528	0.20%
2022/09/02	3	20.50	0	0.00	20.50	3	1,583	0.19%
2022/09/01	5	20.65	0	0.00	20.60	5	1,619	0.31%
2022/08/30	0	0.00	3	20.80	20.70	-3	1,633	-0.18%
2022/08/29	3	20.55	0	0.00	20.55	3	1,639	0.18%
2022/08/24	0	0.00	3	21.00	20.90	-3	1,654	-0.18%
2022/08/23	3	20.55	0	0.00	20.60	3	1,648	0.18%
2022/08/19	0	0.00	1	20.90	20.95	-1	1,672	-0.06%
2022/08/17	0	0.00	15	20.83	21.05	-15	1,686	-0.89%
2022/08/16	0	0.00	9	20.57	20.50	-9	1,655	-0.54%
2022/08/15	1	20.25	0	0.00	20.40	1	1,657	0.06%
2022/08/12	2	20.40	5	20.48	20.45	-3	1,643	-0.18%
2022/08/11	0	0.00	13	20.31	20.35	-13	1,641	-0.79%
2022/08/10	5	19.90	0	0.00	19.90	5	1,645	0.30%
2022/08/08	3	19.80	0	0.00	19.85	3	1,753	0.17%
2022/08/05	0	0.00	8	20.19	20.05	-8	1,850	-0.43%
2022/08/04	5.3	19.80	0	0.00	19.95	5.3	1,937	0.27%
2022/08/03	15	20.02	0	0.00	20.00	15	1,983	0.76%
2022/08/02	19	20.26	3	20.25	20.35	16	1,979	0.81%
2022/08/01	0	0.00	7	20.66	20.65	-7	2,001	-0.35%
2022/07/29	3	20.35	9	20.37	20.40	-6	2,011	-0.30%
2022/07/28	0	0.00	0	20.00	20.10	0	2,016	0.00%
2022/07/27	0	0.00	3	20.15	20.15	-3	2,016	-0.15%
2022/07/25	0	0.00	0	20.00	20.00	0	2,032	0.00%
2022/07/20	0	0.00	3	20.20	19.85	-3	2,098	-0.14%
2022/07/19	2	19.95	6	20.03	20.00	-4	2,115	-0.19%
2022/07/18	3	19.65	0	0.00	19.75	3	2,127	0.14%
2022/07/14	3	19.65	0	0.00	19.75	3	2,173	0.14%
2022/07/08	0	0.00	1	19.85	19.80	-1	2,395	-0.04%
2022/07/07	1	19.25	4	19.70	19.75	-3	2,718	-0.11%
2022/07/06	3	19.40	0	0.00	19.25	3	2,725	0.11%
2022/07/05	0	0.00	3	19.80	19.85	-3	2,761	-0.11%
2022/07/04	1	19.10	1	19.35	19.15	0	2,793	0.00%
2022/07/01	1	19.20	0	0.00	19.05	1	2,819	0.04%
2022/06/30	3	19.30	0	0.00	19.35	3	2,815	0.11%
2022/06/29	3	19.70	4	19.70	19.65	-1	2,802	-0.04%
2022/06/28	3	19.80	1	19.90	19.90	2	2,822	0.07%
2022/06/27	10	19.96	1	20.15	19.95	9	2,842	0.32%
2022/06/24	6	19.88	0	0.00	19.85	6	2,838	0.21%
2022/06/22	1	19.50	0	0.00	19.50	1	2,890	0.03%
2022/06/20	4	19.81	0	0.00	19.30	4	2,944	0.14%
2022/06/17	2	19.90	2	20.00	19.90	0	2,929	0.00%
2022/06/15	1	20.30	0	0.00	20.30	1	3,023	0.03%
2022/06/14	12	20.33	10	20.15	20.25	2	3,042	0.07%
2022/06/10	3	21.15	0	0.00	21.15	3	3,022	0.10%
2022/06/08	2	21.35	0	0.00	21.40	2	3,066	0.07%
2022/06/07	3	21.30	0	0.00	21.30	3	3,112	0.10%
2022/06/06	6	21.26	0	0.00	21.30	6	3,153	0.19%
2022/05/27	0	0.00	0	21.00	21.00	0	3,340	0.00%
2022/05/26	0	0.00	10	21.10	20.85	-10	3,523	-0.28%
2022/05/25	2	20.80	0	0.00	20.95	2	3,538	0.06%
2022/05/24	13	20.97	0	0.00	20.80	13	3,535	0.37%
2022/05/18	0	0.00	10	21.40	21.55	-10	3,542	-0.28%
2022/05/17	0	0.00	1	21.00	21.20	-1	3,552	-0.03%
2022/05/16	0	0.00	1	20.85	20.75	-1	3,535	-0.03%
2022/05/12	12	21.14	4	20.55	20.55	8	3,380	0.24%
2022/05/11	2	21.78	0	0.00	21.70	2	3,285	0.06%
2022/05/10	1	22.55	0	0.00	22.40	1	3,242	0.03%
2022/05/09	0	0.00	3	22.70	22.40	-3	3,239	-0.09%
2022/05/06	2	23.10	0	0.00	23.00	2	3,216	0.06%
2022/05/04	0	0.00	2	23.30	23.20	-2	3,213	-0.06%
2022/05/03	5	23.15	0	0.00	23.20	5	3,234	0.15%
2022/04/28	0	0.00	1	23.25	23.30	-1	3,261	-0.03%
2022/04/27	4	22.94	0	0.00	22.95	4	3,256	0.12%
2022/04/26	1	23.30	0	0.00	23.35	1	3,224	0.03%
2022/04/25	6	23.28	0	0.00	23.15	6	3,228	0.19%
2022/04/22	0	0.00	3	23.88	23.85	-3	3,213	-0.09%
2022/04/21	6	23.75	0	0.00	23.60	6	3,232	0.19%
2022/04/20	1	23.35	0	0.00	23.60	1	3,225	0.03%
2022/04/18	0	0.00	1	23.15	23.10	-1	3,337	-0.03%
2022/04/15	9	23.66	1	23.45	23.35	8	3,323	0.24%
2022/04/14	8	23.91	0	0.00	23.90	8	3,280	0.24%
2022/04/13	18	24.11	5	24.11	24.10	13	3,230	0.40%
2022/04/11	1	26.60	0	0.00	26.00	1	2,961	0.03%
2022/04/07	2	27.45	2	27.15	26.85	0	2,972	0.00%
2022/04/06	0	0.00	3	27.75	27.75	-3	3,096	-0.10%
2022/04/01	0	0.00	5	27.75	27.75	-5	3,115	-0.16%
2022/03/31	0	0.00	5	27.92	28.00	-5	3,179	-0.16%
2022/03/30	1	27.70	0	0.00	27.75	1	3,226	0.03%
2022/03/29	2	27.70	0	0.00	27.75	2	3,266	0.06%
2022/03/28	2	27.43	0	0.00	27.70	2	3,292	0.06%
2022/03/25	0	0.00	4	28.30	27.85	-4	3,405	-0.12%
2022/03/24	1	28.05	4	28.03	28.25	-3	3,569	-0.08%
2022/03/23	2	28.00	10	28.10	28.00	-8	3,550	-0.23%
2022/03/22	0	0.00	5	28.00	28.05	-5	3,544	-0.14%
2022/03/21	0	0.00	2	27.95	27.90	-2	3,517	-0.06%
2022/03/18	2	28.10	9	28.09	27.85	-7	3,532	-0.20%
2022/03/17	0	0.00	11	27.50	27.70	-11	3,494	-0.31%
2022/03/16	3	27.53	0	0.00	27.05	3	3,448	0.09%
2022/03/15	5	27.53	0	0.00	27.15	5	3,431	0.15%
2022/03/14	0	0.00	4	27.49	27.65	-4	3,421	-0.12%
2022/03/11	0	0.00	1	27.15	27.15	-1	3,384	-0.03%
2022/03/10	0	0.00	1	27.45	27.15	-1	3,385	-0.03%
2022/03/09	1	27.00	0	26.95	27.00	1	3,369	0.03%
2022/03/08	0	0.00	7	26.37	26.30	-7	3,351	-0.21%
2022/03/03	0	0.00	10	27.00	26.95	-10	3,327	-0.30%
2022/03/02	6	26.85	0	0.00	26.80	6	3,330	0.18%
2022/03/01	3	26.73	15	26.73	27.10	-12	3,312	-0.36%
2022/02/24	0	0.00	5	25.55	25.25	-5	3,158	-0.16%
2022/02/22	0	0.00	0	25.90	25.60	0	3,233	0.00%
2022/02/21	0	0.00	0	26.05	26.15	0	3,285	0.00%
2022/02/18	1	26.15	0	25.95	26.05	1	3,397	0.03%
2022/02/17	2	25.85	0	0.00	25.80	2	3,636	0.05%
2022/02/09	3	25.65	5	25.75	25.80	-2	4,458	-0.04%
2022/01/26	1	24.65	1	24.75	24.65	0	4,542	0.00%
2022/01/25	0	0.00	25	24.55	24.50	-25	4,553	-0.55%
2022/01/24	0	0.00	0	24.95	24.90	0	4,576	0.00%
2022/01/18	3	26.00	0	0.00	26.05	3	4,974	0.06%
2022/01/14	16	25.79	0	0.00	25.65	16	4,956	0.32%
2022/01/13	3	26.25	0	0.00	26.25	3	4,913	0.06%
2022/01/11	34	26.64	1	26.15	26.10	33	4,887	0.68%
2022/01/10	0	0.00	1	27.40	27.35	-1	4,752	-0.02%
2022/01/07	0	0.00	2	27.60	27.40	-2	4,739	-0.04%
2022/01/06	0	0.00	6	27.38	27.40	-6	4,712	-0.13%
2022/01/05	5	27.50	0	0.00	27.35	5	4,695	0.11%
2022/01/04	0	0.00	4	27.83	27.45	-4	4,670	-0.09%
2022/01/03	12	27.80	6	27.80	27.80	6	4,644	0.13%
2021/12/30	10	28.15	7	28.11	28.20	3	4,595	0.07%
2021/12/29	2	28.30	16	28.08	28.25	-14	4,561	-0.31%
2021/12/28	2	27.70	0	0.00	27.60	2	4,427	0.05%
2021/12/27	3	27.45	8	27.80	27.70	-5	4,414	-0.11%
2021/12/24	2.2	27.54	0	0.00	27.50	2.2	4,348	0.05%
2021/12/23	4.8	27.38	20	27.50	27.55	-15.2	4,297	-0.35%
2021/12/21	22	27.13	0	0.00	27.25	22	4,222	0.52%
2021/12/20	10	27.85	20	27.70	27.60	-10	4,084	-0.24%
2021/12/17	0	0.00	1	27.00	26.85	-1	3,884	-0.03%
2021/12/16	0	0.00	2	26.95	26.90	-2	3,852	-0.05%
2021/12/15	0	0.00	1.9	26.77	26.85	-1.9	3,853	-0.05%
2021/12/14	1.5	26.75	0	0.00	26.65	1.5	3,844	0.04%
2021/12/13	7.4	27.20	23	27.33	27.15	-15.6	3,803	-0.41%
2021/12/09	5	26.38	2	26.35	26.25	3	3,716	0.08%
2021/12/07	1	26.00	20.2	26.10	26.15	-19.2	3,654	-0.53%
2021/12/06	0	0.00	0.1	25.85	25.85	-0.1	3,641	0.00%
2021/12/02	26	25.63	0	0.00	25.40	26	3,611	0.72%
2021/12/01	21	25.51	20	25.85	25.70	1	3,609	0.03%
2021/11/30	0	0.00	20	26.25	25.60	-20	3,594	-0.56%
2021/11/29	20	25.75	0	0.00	25.70	20	3,555	0.56%
2021/11/24	32	26.76	0	0.00	26.75	32	3,507	0.91%
2021/11/19	5	26.60	2	26.80	26.60	3	3,453	0.09%
2021/11/17	23	26.51	1	26.45	26.45	22	3,379	0.65%
2021/11/16	42	26.99	22	27.18	26.80	20	3,302	0.61%
2021/11/15	32	28.60	46.7	29.31	28.45	-14.7	3,102	-0.47%
2021/11/12	0	0.00	3	27.00	27.00	-3	2,383	-0.13%
2021/11/10	4	24.50	0	0.00	24.55	4	2,470	0.16%
2021/11/08	3	24.55	3	24.63	24.90	0	2,628	0.00%
2021/11/05	2	24.35	0	0.00	24.40	2	2,645	0.08%
2021/11/04	0	0.00	2	24.70	24.45	-2	2,660	-0.08%
2021/11/03	0	0.00	30	24.35	24.55	-30	2,653	-1.13%
2021/11/02	3	24.25	27	24.30	24.10	-24	2,644	-0.91%
2021/11/01	5	24.10	0	0.00	24.15	5	2,584	0.19%
2021/10/29	12	24.02	10.1	24.05	24.00	1.9	2,579	0.07%
2021/10/27	25	24.44	6	24.44	24.40	19	2,544	0.75%
2021/10/26	37.1	24.92	1	24.70	24.55	36.1	2,506	1.44%
2021/10/25	3	23.35	3	23.82	25.00	0	2,326	0.00%
2021/10/22	2	23.15	0	0.00	23.15	2	2,204	0.09%
2021/10/21	0	0.00	2	23.45	23.35	-2	2,235	-0.09%
2021/10/20	2	23.15	0	0.00	23.20	2	2,304	0.09%
2021/10/18	0	0.00	1	23.10	23.10	-1	2,456	-0.04%
2021/10/14	2	22.50	0	0.00	22.55	2	2,521	0.08%
2021/10/04	1	22.65	0	0.00	22.55	1	2,724	0.04%
2021/09/24	1	23.45	5	23.45	23.30	-4	3,253	-0.12%
2021/09/23	5	23.20	0	0.00	23.20	5	3,296	0.15%
2021/09/22	1	23.00	0	0.00	23.05	1	3,379	0.03%
2021/09/16	0	0.00	11	23.86	24.00	-11	3,778	-0.29%
2021/09/13	10	23.75	0	0.00	23.75	10	3,901	0.26%
2021/09/07	0	0.00	1	23.60	23.60	-1	4,051	-0.02%
2021/09/06	0	0.00	1	23.35	23.25	-1	4,053	-0.02%
2021/08/23	1	22.70	0	0.00	22.85	1	4,947	0.02%
2021/08/20	1	22.50	1	22.45	22.40	0	4,957	0.00%
2021/08/18	2	23.20	0	0.00	23.30	2	4,944	0.04%
2021/08/17	2	22.75	1	22.70	22.65	1	4,959	0.02%
2021/08/16	2	22.95	1	22.75	22.75	1	4,960	0.02%
2021/08/13	6	24.17	9	24.54	23.70	-3	4,889	-0.06%
2021/08/12	1	25.30	0	0.00	25.20	1	4,742	0.02%
2021/08/11	2	25.80	0	0.00	25.30	2	4,796	0.04%
2021/08/09	1	26.40	0	0.00	26.40	1	4,927	0.02%
2021/08/06	2	26.50	2	26.80	26.60	0	5,046	0.00%
2021/08/04	0	0.00	4	27.10	27.00	-4	5,446	-0.07%
2021/08/02	2	26.55	2	26.45	26.75	0	5,642	0.00%
2021/07/29	0	0.00	2	26.90	27.00	-2	5,834	-0.03%
2021/07/28	0	0.00	5	26.15	26.40	-5	5,891	-0.08%
2021/07/27	2	27.00	6.5	27.01	26.75	-4.5	6,039	-0.07%
2021/07/26	2	27.50	0	0.00	27.15	2	6,121	0.03%
2021/07/23	5	26.85	7	27.13	27.25	-2	6,201	-0.03%
2021/07/22	4	26.30	2	26.15	26.10	2	6,194	0.03%
2021/07/21	3	26.13	0	0.00	25.65	3	6,281	0.05%
2021/07/20	0	0.00	2	26.25	26.15	-2	6,343	-0.03%
2021/07/19	1	26.65	2	26.70	26.70	-1	6,465	-0.02%
2021/07/16	5	27.00	7	27.01	26.90	-2	6,793	-0.03%
2021/07/15	1	26.30	1	26.75	27.15	0	6,934	0.00%
2021/07/14	1	26.40	1	26.30	26.30	0	7,418	0.00%
2021/07/13	1	26.80	4	26.59	26.40	-3	7,633	-0.04%
2021/07/12	3	26.88	1	26.55	26.55	2	7,685	0.03%
2021/07/07	0	0.00	2	27.35	27.15	-2	8,035	-0.02%
2021/07/06	9	27.91	7	27.67	27.90	2	8,279	0.02%
2021/07/05	0	0.00	5	27.38	27.30	-5	8,248	-0.06%
2021/07/02	6	27.95	23	27.67	27.40	-17	8,289	-0.21%
2021/07/01	4	27.31	15	27.68	27.20	-11	8,232	-0.13%
2021/06/30	10	27.00	2	26.80	26.85	8	8,230	0.10%
2021/06/29	6.5	27.04	0	0.00	26.75	6.5	8,224	0.08%
2021/06/28	11	27.17	12	27.28	27.35	-1	8,191	-0.01%
2021/06/25	165	26.26	157	26.75	26.60	8	8,008	0.10%	大買/大賣/
2021/06/24	2	26.08	0	0.00	25.90	2	7,837	0.03%
2021/06/23	2	25.63	2	25.80	25.80	0	7,820	0.00%
2021/06/21	3	24.92	0	0.00	24.55	3	7,785	0.04%
2021/06/17	1	25.60	1	25.55	25.55	0	7,861	0.00%
2021/06/16	6	25.88	2	25.50	25.50	4	7,879	0.05%
2021/06/15	2	25.50	1	25.40	25.40	1	7,827	0.01%
2021/06/10	3	25.30	1	25.65	25.65	2	7,869	0.03%
2021/06/07	1	26.15	1	25.70	25.70	0	7,940	0.00%
2021/06/04	2	26.48	7	26.41	26.30	-5	7,903	-0.06%
2021/06/03	0	0.00	13	26.55	26.60	-13	7,892	-0.16%
2021/06/02	27	26.32	11	26.46	26.65	16	7,854	0.20%
2021/06/01	51	27.08	6	26.74	26.25	45	7,845	0.57%
2021/05/19	0	0.00	3	24.12	24.20	-3	7,722	-0.04%
2021/05/18	4	23.53	2	23.45	23.50	2	7,790	0.03%
2021/05/14	2	24.20	6	24.32	23.85	-4	7,719	-0.05%
2021/05/13	5	24.24	3	24.23	23.95	2	7,591	0.03%
2021/05/12	6	26.01	2	26.60	25.40	4	7,447	0.05%
2021/05/11	2	28.90	14	28.49	28.20	-12	7,199	-0.17%
2021/05/10	0	0.00	2	29.70	29.65	-2	7,058	-0.03%
2021/05/07	0	0.00	10	29.12	29.20	-10	7,022	-0.14%
2021/05/06	0	0.00	2	29.50	29.25	-2	6,948	-0.03%
2021/05/04	0	0.00	164	28.78	28.45	-164	6,730	-2.44%	大賣/鉅額交易
2021/05/03	0	0.00	4	30.09	29.40	-4	6,560	-0.06%
2021/04/29	0	0.00	15	30.15	30.35	-15	6,462	-0.23%
2021/04/28	3	30.50	9	30.71	30.55	-6	6,347	-0.09%
2021/04/27	1	30.40	2	30.43	30.35	-1	6,304	-0.02%
2021/04/26	5	30.95	9	30.94	30.90	-4	6,210	-0.06%
2021/04/23	5	30.65	22	30.81	31.00	-17	6,162	-0.28%
2021/04/22	20	31.93	7	31.56	30.85	13	6,064	0.21%
2021/04/21	2	31.58	7.3	31.48	31.60	-5.3	5,742	-0.09%
2021/04/20	49	31.66	6	31.63	31.30	43	5,590	0.77%
2021/04/19	2	29.73	8.3	30.01	30.50	-6.3	5,129	-0.12%
2021/04/16	167	29.04	3	29.03	29.00	164	4,918	3.33%	大買/鉅額交易
2021/04/15	1	29.05	5	28.62	29.00	-4	4,857	-0.08%
2021/04/14	3	27.27	173	27.49	27.95	-170	4,665	-3.64%	大賣/鉅額交易
2021/04/13	13	28.62	2	28.30	27.90	11	4,745	0.23%
2021/04/12	18	28.82	4	28.17	28.60	14	4,710	0.30%
2021/04/09	2	27.33	6	27.42	27.40	-4	4,484	-0.09%
2021/04/08	1	27.80	1	27.90	27.80	0	4,667	0.00%
2021/04/07	3	27.57	1	27.60	27.55	2	4,676	0.04%
2021/04/06	1	27.15	5.1	27.03	27.15	-4.1	4,616	-0.09%
2021/04/01	0	26.35	0	0.00	26.50	0	4,535	0.00%
2021/03/31	0	26.40	0	0.00	26.45	0	4,523	0.00%
2021/03/30	0	0.00	3.1	26.15	26.25	-3.1	4,548	-0.07%
2021/03/29	2	26.13	1	26.15	26.15	1	4,560	0.02%
2021/03/26	0	25.80	21	25.87	25.85	-21	4,652	-0.45%
2021/03/25	2	25.65	0	0.00	25.50	2	4,813	0.04%
2021/03/24	10	25.90	0	0.00	25.85	10	4,837	0.21%
2021/03/23	5	26.00	0	0.00	26.20	5	4,866	0.10%
2021/03/22	0	0.00	3	25.63	26.20	-3	4,855	-0.06%
2021/03/18	0	0.00	1	25.95	25.85	-1	4,804	-0.02%
2021/03/17	2	25.85	1	25.90	25.90	1	4,877	0.02%
2021/03/16	0	0.00	4	26.20	26.10	-4	4,887	-0.08%
2021/03/12	10	26.20	0	0.00	26.20	10	4,963	0.20%
2021/03/09	2	26.60	4	26.78	26.85	-2	5,157	-0.04%
2021/03/08	0	0.00	1	26.40	26.45	-1	5,159	-0.02%
2021/03/05	2	26.55	6	26.96	26.40	-4	5,187	-0.08%
2021/03/03	0.1	25.75	1	25.75	26.30	-0.9	5,179	-0.02%
2021/03/02	0	0.00	26	26.75	26.00	-26	5,244	-0.50%
2021/02/26	1	26.30	0	0.00	26.40	1	5,353	0.02%
2021/02/24	5	26.70	14	26.53	26.10	-9	5,359	-0.17%
2021/02/23	176	26.40	12	26.75	27.15	164	5,300	3.09%	大買/鉅額交易
2021/02/22	1	25.70	0	0.00	25.70	1	5,112	0.02%
2021/02/19	0	0.00	3	25.55	25.50	-3	5,208	-0.06%
2021/02/18	7	25.49	2	25.45	25.50	5	5,250	0.10%
2021/02/02	0	23.60	0.5	23.65	23.65	-0.5	6,169	-0.01%
2021/02/01	0	0.00	1.1	23.50	23.50	-1.1	6,162	-0.02%
2021/01/29	0	0.00	10	23.70	23.15	-10	6,153	-0.16%
2021/01/27	0	0.00	2	23.35	23.45	-2	6,114	-0.03%
2021/01/25	2	23.45	0	0.00	23.45	2	6,134	0.03%
2021/01/22	0	0.00	7	22.66	22.95	-7	6,122	-0.11%
2021/01/21	0	0.00	3.1	22.51	22.55	-3.1	6,111	-0.05%
2021/01/20	0	0.00	1	23.00	22.75	-1	6,077	-0.02%
2021/01/18	3	23.23	1	23.00	23.30	2	6,016	0.03%
2021/01/15	10	23.70	203	23.54	23.50	-193	5,988	-3.22%	大賣/鉅額交易
2021/01/14	0	0.00	1	24.10	24.05	-1	5,978	-0.02%
2021/01/13	6	24.38	7	24.34	24.30	-1	5,956	-0.02%
2021/01/12	2	24.45	1	24.10	24.30	1	5,919	0.02%
2021/01/11	11	23.85	1	23.90	24.00	10	5,845	0.17%
2021/01/07	5	24.10	2	24.05	24.20	3	5,804	0.05%
2021/01/06	1	24.05	68	23.87	23.75	-67	5,766	-1.16%
2021/01/05	13	25.00	31	24.87	24.90	-18	5,570	-0.32%
2021/01/04	6	25.63	39.1	25.48	25.50	-33.1	5,485	-0.60%
2020/12/31	39	26.19	36	26.04	25.90	3	5,408	0.06%
2020/12/30	2	25.25	12	25.26	25.40	-10	5,182	-0.19%
2020/12/29	2	24.73	0	0.00	24.80	2	5,092	0.04%
2020/12/25	0	0.00	1	24.90	24.80	-1	5,003	-0.02%
2020/12/24	3	24.85	38	24.92	24.85	-35	4,977	-0.70%
2020/12/23	8	24.01	1	24.20	24.15	7	4,901	0.14%
2020/12/22	1	24.95	2	25.08	23.90	-1	4,867	-0.02%
2020/12/21	24	24.74	22	24.92	25.15	2	4,813	0.04%
2020/12/17	2	24.20	0.2	24.23	24.20	1.8	4,656	0.04%
2020/12/16	1	24.00	0	24.15	24.20	1	4,620	0.02%
2020/12/15	6	23.99	0	0.00	23.85	6	4,658	0.13%
2020/12/14	100	23.98	4	23.94	24.15	96	4,629	2.07%
2020/12/11	8	23.95	2	23.65	23.65	6	4,590	0.13%
2020/12/10	1	24.10	9	23.94	24.05	-8	4,510	-0.18%
2020/12/08	1	24.20	1	24.30	24.25	0	4,516	0.00%
2020/12/07	5	24.70	18	24.56	24.35	-13	4,496	-0.29%
2020/12/04	3	23.52	0	0.00	23.55	3	4,339	0.07%
2020/12/03	102	23.75	4	23.55	23.50	98	4,314	2.27%	大買/
2020/12/02	0	0.00	3	23.20	23.35	-3	4,328	-0.07%
2020/12/01	0.6	23.20	1	23.10	23.40	-0.4	4,320	-0.01%
2020/11/30	4	23.25	16	23.18	23.20	-12	4,324	-0.28%
2020/11/27	3	23.02	1	23.05	23.15	2	4,226	0.05%
2020/11/26	7.4	22.89	6	23.10	23.15	1.4	4,204	0.03%
2020/11/25	97	22.78	8.1	22.73	22.75	88.9	4,216	2.11%
2020/11/24	4	22.35	0.2	22.11	21.85	3.8	4,111	0.09%
2020/11/23	1	22.25	10	22.25	22.20	-9	4,054	-0.22%
2020/11/20	0	0.00	10	21.70	22.15	-10	3,996	-0.25%
2020/11/19	10	21.80	9	21.61	21.70	1	3,912	0.03%
2020/11/18	1	21.65	0	21.65	21.80	1	3,888	0.03%
2020/11/16	10	21.90	6	22.23	21.90	4	3,678	0.11%
2020/11/13	20	21.84	213	21.93	22.00	-193	3,583	-5.39%	大賣/鉅額交易
2020/11/12	34	22.70	25	22.26	22.20	9	3,502	0.26%
2020/11/11	21	21.42	40	22.01	22.35	-19	3,055	-0.62%
2020/11/10	0	0.00	2	20.40	20.35	-2	2,650	-0.08%
2020/11/02	0	0.00	0.1	19.60	19.50	-0.1	2,601	0.00%
2020/10/29	2	19.90	11	19.89	19.85	-9	2,621	-0.34%
2020/10/28	0	0.00	20	20.00	20.00	-20	2,619	-0.76%
2020/10/26	8	20.05	8	20.15	20.10	0	2,643	0.00%
2020/10/20	10	19.65	0	0.00	19.55	10	2,731	0.37%
2020/10/08	0	0.00	1.3	20.33	20.25	-1.3	2,839	-0.04%
2020/10/07	0	0.00	3	20.40	20.50	-3	2,848	-0.11%
2020/10/06	3	20.20	0.1	20.10	20.20	2.9	2,813	0.10%
2020/09/25	1.1	18.97	0	0.00	19.15	1.1	2,955	0.04%
2020/09/24	11	19.05	20	19.05	19.00	-9	2,949	-0.31%
2020/09/23	2	19.80	0	0.00	19.75	2	2,898	0.07%
2020/09/22	11	20.10	0	0.00	20.10	11	2,857	0.38%
2020/09/21	0	0.00	13	20.65	20.65	-13	2,839	-0.46%
2020/09/18	0	0.00	3	20.55	20.75	-3	2,835	-0.11%
2020/09/17	2	20.35	0	0.00	20.35	2	2,780	0.07%
2020/09/15	1	20.25	3	20.40	20.30	-2	2,797	-0.07%
2020/09/11	16	20.60	2	21.05	20.60	14	2,839	0.49%
2020/09/10	0	0.00	1	21.00	20.75	-1	2,802	-0.04%
2020/09/09	0.2	20.90	15	20.85	20.95	-14.8	2,777	-0.53%
2020/09/08	16	20.75	16	20.85	20.75	0	2,772	0.00%
2020/09/07	16	20.90	23	21.20	20.90	-7	2,849	-0.25%
2020/09/04	18	20.50	17	20.60	20.50	1	2,833	0.04%
2020/09/03	36	20.88	0	0.00	20.75	36	2,872	1.25%
2020/09/02	20	20.35	0	0.00	20.40	20	2,850	0.70%
2020/09/01	0	0.00	1	20.55	20.35	-1	2,989	-0.03%
2020/08/31	38	20.80	3.1	20.46	20.60	34.9	3,093	1.13%
2020/08/28	14	20.22	0	0.00	20.45	14	3,073	0.46%
2020/08/26	0	0.00	13	20.13	20.20	-13	3,201	-0.41%
2020/08/25	1	20.10	0	0.00	20.10	1	3,226	0.03%
2020/08/24	1	19.90	1	20.35	19.95	0	3,251	0.00%
2020/08/21	1	20.10	1	19.60	20.10	0	3,270	0.00%
2020/08/20	1	19.30	0	0.00	19.35	1	3,301	0.03%
2020/08/19	0.8	20.10	2.3	20.23	20.20	-1.4	3,318	-0.04%
2020/08/17	0	0.00	10	20.15	20.25	-10	3,357	-0.30%
2020/08/12	1	19.25	0	0.00	19.35	1	3,411	0.03%
2020/08/10	0	0.00	1	19.30	19.20	-1	3,439	-0.03%
2020/08/07	2	19.15	0	0.00	19.20	2	3,488	0.06%
2020/08/06	0	0.00	2	19.15	19.30	-2	3,526	-0.06%
2020/08/05	1	19.05	0	0.00	18.95	1	3,564	0.03%
2020/08/04	0	0.00	2	19.15	19.15	-2	3,611	-0.06%
2020/08/03	3	18.72	0	0.00	18.70	3	3,631	0.08%
2020/07/31	0	0.00	1.8	18.65	18.50	-1.8	3,648	-0.05%
2020/07/29	0	0.00	7	18.60	18.35	-7	3,711	-0.19%
2020/07/28	11	18.59	0	0.00	18.35	11	3,745	0.29%
2020/07/24	1	19.55	1.1	19.72	19.50	-0.1	3,857	0.00%
2020/07/20	2	19.73	2	20.00	19.70	0	4,062	0.00%
2020/07/16	1	20.00	0	0.00	19.95	1	4,119	0.02%
2020/07/13	1	20.10	0	0.00	20.05	1	4,298	0.02%
2020/07/10	10	20.05	0	0.00	20.00	10	4,372	0.23%
2020/07/08	0	0.00	4	20.51	20.60	-4	4,415	-0.09%
2020/07/07	0	0.00	3.6	20.56	20.40	-3.6	4,432	-0.08%
2020/07/06	0	0.00	1	20.45	20.65	-1	4,528	-0.02%
2020/07/03	1	20.35	74	20.35	20.40	-73	4,600	-1.59%
2020/07/02	2	20.40	0	0.00	20.45	2	4,675	0.04%
2020/07/01	0	0.00	7	20.35	20.35	-7	4,739	-0.15%
2020/06/30	0	0.00	0.2	20.15	20.15	-0.2	4,778	0.00%
2020/06/29	1	20.10	0	0.00	20.20	1	4,837	0.02%
2020/06/22	5	20.77	2	20.80	20.65	3	5,213	0.06%
2020/06/19	2	20.60	16	20.80	20.75	-14	5,313	-0.26%
2020/06/17	1	20.20	1	20.60	20.70	0	5,517	0.00%
2020/06/16	0	0.00	1	20.15	20.25	-1	5,556	-0.02%
2020/06/15	2	20.05	2	20.10	20.00	0	5,660	0.00%
2020/06/12	11	19.90	0	0.00	19.95	11	5,675	0.19%
2020/06/11	5	20.81	0	0.00	20.35	5	5,656	0.09%
2020/06/10	1	21.00	0	0.00	20.80	1	5,643	0.02%
2020/06/08	24	21.71	0	0.00	21.60	24	5,705	0.42%
2020/06/05	1	21.75	1	21.95	22.05	0	5,566	0.00%
2020/06/03	0	0.00	16	21.28	21.35	-16	5,445	-0.29%
2020/06/02	1	20.60	2.2	20.52	20.50	-1.2	5,285	-0.02%
2020/06/01	1	20.25	1	20.35	20.30	0	5,257	0.00%
2020/05/29	0	0.00	4	20.29	20.15	-4	5,235	-0.08%
2020/05/27	0	0.00	1	20.85	20.30	-1	5,247	-0.02%
2020/05/26	1	20.40	0	0.00	20.40	1	5,341	0.02%
2020/05/25	1	19.95	2	19.88	20.05	-1	5,324	-0.02%
2020/05/22	0	0.00	1	19.90	19.90	-1	5,317	-0.02%
2020/05/21	1	20.30	1	20.40	20.30	0	5,294	0.00%
2020/05/20	1	20.05	0	0.00	19.90	1	5,335	0.02%
2020/05/19	0	0.00	0.4	20.05	20.10	-0.4	5,362	-0.01%
2020/05/15	3	19.85	0.8	19.90	19.90	2.2	5,451	0.04%
2020/05/13	0	0.00	0	20.45	20.45	0	5,717	0.00%
2020/05/12	0	0.00	5	20.75	20.65	-5	6,075	-0.08%
2020/05/11	0	0.00	3	21.30	21.30	-3	6,023	-0.05%
2020/05/08	5	21.07	20	21.00	21.00	-15	6,010	-0.25%
2020/05/07	0	0.00	3	20.80	20.90	-3	6,004	-0.05%
2020/05/06	10	20.90	0	0.00	20.65	10	5,996	0.17%
2020/05/05	21	20.45	5	20.58	20.55	16	5,946	0.27%
2020/05/04	11	20.65	0	0.00	20.50	11	5,924	0.19%
2020/04/30	7	21.30	0	0.00	21.10	7	5,924	0.12%
2020/04/29	4	21.53	6	21.34	21.25	-2	5,843	-0.03%
2020/04/28	9	21.03	13	21.13	21.25	-4	5,805	-0.07%
2020/04/27	0	0.00	10	20.45	20.10	-10	5,659	-0.18%
2020/04/24	10	19.43	0	0.00	19.50	10	5,579	0.18%
2020/04/23	0	0.00	5	19.59	19.55	-5	5,542	-0.09%
2020/04/22	1	19.30	0	0.00	19.30	1	5,515	0.02%
2020/04/21	5	19.75	0.3	19.40	19.35	4.7	5,495	0.09%
2020/04/20	31	20.50	0	0.00	20.35	31	5,398	0.57%
2020/04/17	5	20.05	11	20.66	20.30	-6	5,343	-0.11%
2020/04/16	3	19.98	0	0.00	20.00	3	5,251	0.06%
2020/04/15	3	20.45	12	20.67	20.35	-9	5,220	-0.17%
2020/04/13	30	20.55	0	0.00	20.45	30	5,146	0.58%
2020/04/10	2	20.30	7	20.46	20.45	-5	5,104	-0.10%
2020/04/09	206	20.31	10	20.50	20.50	196	5,094	3.85%	大買/鉅額交易
2020/04/08	0	0.00	1	20.20	19.90	-1	5,005	-0.02%
2020/04/07	0	18.95	3	19.08	18.95	-3	4,891	-0.06%
2020/04/06	0	18.70	0	0.00	18.65	0	4,803	0.00%
2020/03/31	3	19.30	10	19.30	19.40	-7	4,670	-0.15%
2020/03/30	1	19.25	12	19.32	19.40	-11	4,595	-0.24%
2020/03/27	15	18.76	1	19.85	19.85	14	4,463	0.31%
2020/03/26	14	18.33	2	18.15	18.05	12	4,280	0.28%
2020/03/25	3	18.40	0	0.00	18.45	3	4,219	0.07%
2020/03/24	8.1	18.48	22	18.12	18.10	-13.9	4,116	-0.34%
2020/03/23	6	18.75	67.8	18.75	18.75	-61.8	3,945	-1.57%
2020/03/20	1	20.80	2	20.80	20.80	-1	3,850	-0.03%
2020/03/19	5	20.00	13	19.89	19.25	-8	3,772	-0.21%
2020/03/18	3	21.30	0	0.00	21.15	3	3,652	0.08%
2020/03/17	1	21.25	2.4	21.33	21.20	-1.4	3,617	-0.04%
2020/03/16	3	22.30	1	22.50	22.10	2	3,529	0.06%
2020/03/13	18	22.22	21	22.39	22.80	-3	3,501	-0.09%
2020/03/12	4	24.40	0	24.40	24.35	4	3,375	0.12%
2020/03/11	10	25.60	0	25.60	25.60	10	3,294	0.30%
2020/03/10	0	0.00	0	25.65	25.60	0	3,275	0.00%
2020/03/09	1	26.20	0	0.00	26.00	1	3,213	0.03%
2020/03/05	3	26.90	0	0.00	26.90	3	3,162	0.09%
2020/03/04	1	26.55	5	26.65	26.50	-4	3,135	-0.13%
2020/03/03	14	26.82	1	27.10	26.80	13	3,112	0.42%
2020/03/02	3	26.73	6	26.88	26.80	-3	3,106	-0.10%
2020/02/27	15	27.31	6	27.12	27.10	9	3,075	0.29%
2020/02/26	2	26.35	0	0.00	26.60	2	2,931	0.07%
2020/02/24	2.2	26.46	0	0.00	26.50	2.2	2,896	0.08%
2020/02/21	6	26.99	15	26.95	26.70	-9	2,894	-0.31%
2020/02/20	1	26.40	0	0.00	26.35	1	2,808	0.04%
2020/02/19	6.7	26.16	1	26.35	26.20	5.7	2,774	0.21%
2020/02/18	2	26.15	1	26.20	26.20	1	2,777	0.04%
2020/02/17	44.1	25.92	38	25.79	25.75	6.1	2,729	0.22%
2020/02/14	6	27.06	12	27.23	26.95	-6	2,527	-0.24%
2020/02/13	48.1	26.97	18	26.89	27.00	30.1	2,429	1.24%
2020/02/11	4.1	29.18	2.4	29.13	29.20	1.7	2,033	0.08%
2020/02/10	1	29.10	0	0.00	29.00	1	2,029	0.05%
2020/02/07	1	29.95	0	0.00	29.75	1	1,996	0.05%
2020/02/05	0	0.00	17	30.20	30.10	-17	1,967	-0.86%
2020/02/04	6	30.35	1	30.40	30.10	5	1,954	0.26%
2020/02/03	5	29.22	0	0.00	30.20	5	1,940	0.26%
2020/01/30	15	30.09	5	30.15	30.00	10	1,871	0.53%
2020/01/20	2	31.75	0	0.00	31.75	2	1,797	0.11%
2020/01/17	2	31.65	0	0.00	31.65	2	1,790	0.11%
2020/01/16	0	0.00	0	31.50	31.50	0	1,790	0.00%
2020/01/13	0	31.60	0	0.00	31.65	0	1,814	0.00%
2020/01/10	0	0.00	1	31.30	31.30	-1	1,828	-0.05%
2020/01/09	1	31.45	0	0.00	31.40	1	1,836	0.05%
2020/01/08	0	0.00	1	31.90	31.55	-1	1,839	-0.05%
2020/01/07	0	0.00	1	32.00	32.05	-1	1,859	-0.05%
2020/01/06	5	31.55	0	0.00	31.60	5	1,865	0.27%
2020/01/02	18	31.76	2	31.53	31.85	16	1,830	0.87%
2019/12/31	3	31.33	0	0.00	31.40	3	1,802	0.17%
2019/12/30	25	30.89	0	0.00	30.95	25	1,773	1.41%
2019/12/25	10	31.05	0	31.00	31.00	10	1,793	0.56%
2019/12/24	0	0.00	1	31.05	31.10	-1	1,839	-0.05%
2019/12/23	0	0.00	3	30.95	31.05	-3	1,842	-0.16%
2019/12/19	1	30.80	0	0.00	30.75	1	1,819	0.05%
2019/12/16	0	0.00	2	31.00	30.95	-2	1,776	-0.11%
2019/12/12	1	30.70	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%
2019/12/09	0	0.00	5	31.18	31.10	-5	1,778	-0.28%
2019/12/04	0	0.00	0.3	30.50	30.45	-0.3	1,839	-0.02%
2019/12/03	1	30.50	0	0.00	30.55	1	1,860	0.05%
2019/12/02	8	30.39	0	0.00	30.35	8	1,868	0.43%
2019/11/29	33	30.58	0	0.00	30.60	33	1,875	1.76%
2019/11/27	0	0.00	2	30.50	30.55	-2	1,927	-0.10%
2019/11/26	1	30.40	0	0.00	30.70	1	1,977	0.05%
2019/11/25	0	0.00	2	30.60	30.70	-2	2,127	-0.09%
2019/11/22	2	30.10	0	0.00	30.30	2	2,262	0.09%
2019/11/21	1	30.10	0	0.00	30.10	1	2,328	0.04%
2019/11/20	0.1	30.30	0	30.30	30.20	0.1	2,358	0.00%
2019/11/19	1	30.35	0	0.00	30.40	1	2,419	0.04%
2019/11/18	2	30.43	35	30.31	30.75	-33	2,531	-1.30%
2019/11/15	3	30.23	10	30.30	30.45	-7	2,541	-0.28%
2019/11/14	2.1	30.62	21.4	30.55	30.45	-19.3	2,555	-0.75%
2019/11/13	29.1	31.25	24	31.09	31.10	5.1	2,582	0.20%
2019/11/12	24.1	31.70	0	0.00	31.65	24.1	2,665	0.90%
2019/11/11	5.1	31.99	0	0.00	31.95	5.1	2,830	0.18%
2019/11/08	2	32.30	1.2	32.30	32.25	0.8	2,845	0.03%
2019/11/07	3	32.25	1	32.45	32.25	2	2,874	0.07%
2019/11/06	3	32.28	11.3	32.25	32.30	-8.3	2,899	-0.29%
2019/11/04	0	0.00	4	32.38	32.40	-4	2,930	-0.14%
2019/11/01	3	32.55	0	0.00	32.50	3	2,931	0.10%
2019/10/31	0	0.00	2	32.68	32.75	-2	3,000	-0.07%
2019/10/29	0.1	32.45	0	0.00	32.35	0.1	3,069	0.00%
2019/10/28	3.3	32.36	0	0.00	32.40	3.3	3,105	0.11%
2019/10/25	2	32.55	1	32.80	32.65	1	3,121	0.03%
2019/10/24	0.1	32.90	0	0.00	32.90	0.1	3,175	0.00%
2019/10/23	2.4	32.62	2	32.70	32.65	0.4	3,271	0.01%
2019/10/22	3	32.70	2	32.85	32.75	1	3,280	0.03%
2019/10/21	0.2	32.95	2	32.78	32.95	-1.8	3,274	-0.05%
2019/10/18	3	32.38	0	32.70	32.70	3	3,291	0.09%
2019/10/17	5	32.30	3	32.33	32.30	2	3,363	0.06%
2019/10/16	2	31.75	1.3	31.88	31.95	0.7	3,402	0.02%
2019/10/15	8.1	31.81	4.5	31.73	31.70	3.6	3,392	0.11%
2019/10/14	0.2	32.30	1	32.15	32.15	-0.9	3,346	-0.03%
2019/10/08	1	32.75	0	0.00	32.75	1	3,356	0.03%
2019/10/07	0	0.00	2	32.55	32.70	-2	3,377	-0.06%
2019/10/03	1	32.65	0	0.00	32.70	1	3,445	0.03%
2019/10/02	0	0.00	1	32.80	32.80	-1	3,458	-0.03%
2019/10/01	0	0.00	73.2	32.72	32.90	-73.2	3,487	-2.10%
2019/09/27	9.2	32.62	2	32.65	32.55	7.2	3,491	0.20%
2019/09/26	2	33.10	0	0.00	33.05	2	3,496	0.06%
2019/09/25	1	33.15	0	0.00	33.15	1	3,567	0.03%
2019/09/18	0	0.00	1.1	33.39	33.40	-1.1	3,794	-0.03%
2019/09/17	1	33.20	4	33.25	33.20	-3	3,816	-0.08%
2019/09/16	4	33.45	0	0.00	33.40	4	3,872	0.10%
2019/09/12	1	33.35	0	0.00	33.40	1	3,960	0.03%
2019/09/11	13	33.58	1	33.60	33.50	12	3,993	0.30%
2019/09/10	3	33.32	4	33.30	33.40	-1	4,025	-0.02%
2019/09/09	0	0.00	5	33.40	33.60	-5	4,025	-0.12%
2019/09/06	6	32.94	10	32.98	33.15	-4	4,019	-0.10%
2019/09/05	88	32.60	2	32.60	32.55	86	4,054	2.12%
2019/09/03	0	0.00	1	32.35	32.40	-1	4,118	-0.02%
2019/09/02	0	0.00	2	32.30	32.20	-2	4,164	-0.05%
2019/08/29	14	32.30	0	0.00	32.30	14	4,581	0.31%
2019/08/28	5.2	32.09	40	31.75	32.10	-34.8	4,642	-0.75%
2019/08/27	24	37.23	3	37.20	37.00	21	4,509	0.47%
2019/08/26	3	37.23	3	36.98	37.25	0	4,401	0.00%
2019/08/23	5	37.15	0	0.00	37.20	5	4,345	0.12%
2019/08/22	0.1	37.40	2	37.48	37.40	-1.9	4,337	-0.04%
2019/08/21	7	36.57	5	36.90	37.05	2	4,326	0.05%
2019/08/20	0	0.00	1	35.50	35.45	-1	4,205	-0.02%
2019/08/19	43	35.46	2	35.60	35.60	41	4,194	0.98%
2019/08/16	4	35.03	1	35.50	35.70	3	4,194	0.07%
2019/08/15	3.2	35.18	4	35.36	35.15	-0.9	4,162	-0.02%
2019/08/14	13.2	36.77	8	36.95	36.20	5.2	4,096	0.13%
2019/08/13	10	37.75	4	37.79	37.55	6	3,994	0.15%
2019/08/12	1	37.75	1	37.80	37.75	0	4,007	0.00%
2019/08/08	19	37.35	2	37.40	37.40	17	4,027	0.42%
2019/08/07	1	37.80	11	37.65	37.25	-10	4,090	-0.24%
2019/08/06	2	37.50	2	37.00	37.50	0	4,234	0.00%
2019/08/05	1	37.50	5	37.47	37.50	-4	4,287	-0.09%
2019/08/02	34	38.06	1	38.20	37.75	33	4,318	0.76%
2019/08/01	0	0.00	1	38.30	38.30	-1	4,287	-0.02%
2019/07/31	32	38.48	1	38.85	38.10	31	4,266	0.73%
2019/07/30	1	38.60	0	0.00	38.60	1	4,232	0.02%
2019/07/29	40	39.13	2	38.85	39.05	38	4,234	0.90%
2019/07/26	71	39.28	5	39.30	39.20	66	4,219	1.56%
2019/07/25	13	38.88	7	38.51	39.00	6	4,182	0.14%
2019/07/24	0	0.00	3	38.13	38.05	-3	4,131	-0.07%
2019/07/23	1	37.85	4	37.94	37.95	-3	4,142	-0.07%
2019/07/22	9	37.65	1	37.90	37.90	8	4,159	0.19%
2019/07/19	5	37.92	0	0.00	38.00	5	4,214	0.12%
2019/07/18	1	37.95	3	38.60	38.60	-2	4,137	-0.05%
2019/07/17	2	38.40	0	0.00	38.40	2	4,101	0.05%
2019/07/15	4	38.70	1	38.80	38.70	3	4,130	0.07%
2019/07/12	1	38.25	13	38.30	38.35	-12	4,156	-0.29%
2019/07/10	0	0.00	4	38.24	38.25	-4	4,171	-0.10%
2019/07/08	2	38.05	0	0.00	38.00	2	4,201	0.05%
2019/07/05	2	38.03	0	0.00	38.25	2	4,234	0.05%
2019/07/03	30	38.44	0	0.00	38.25	30	4,305	0.70%
2019/07/02	1	38.30	2	38.50	38.35	-1	4,336	-0.02%
2019/07/01	4	37.60	1	37.55	37.65	3	4,344	0.07%
2019/06/28	1	37.10	0	0.00	37.35	1	4,407	0.02%
2019/06/26	2	37.45	1	37.50	37.65	1	4,381	0.02%
2019/06/25	11	37.61	0	0.00	37.45	11	4,427	0.25%
2019/06/24	2	37.30	0	0.00	37.20	2	4,549	0.04%
2019/06/21	0	0.00	1	37.30	37.20	-1	4,633	-0.02%
2019/06/20	1	37.40	5	37.40	37.65	-4	4,715	-0.08%
2019/06/18	1	36.30	0	0.00	36.30	1	4,682	0.02%
2019/06/17	0	0.00	1	36.05	36.15	-1	4,766	-0.02%
2019/06/13	6	36.11	0	0.00	36.15	6	4,956	0.12%
2019/06/11	10	34.80	0	0.00	34.85	10	4,956	0.20%
2019/06/10	2	35.18	2	35.30	35.25	0	4,917	0.00%
2019/06/06	6.1	34.75	7	34.94	35.05	-0.9	4,915	-0.02%
2019/06/05	10.1	36.70	13	36.15	35.95	-2.9	4,743	-0.06%
2019/06/04	4	37.36	0	0.00	37.35	4	4,487	0.09%
2019/06/03	8	37.39	0	0.00	37.55	8	4,429	0.18%
2019/05/31	0	0.00	8	37.65	37.90	-8	4,428	-0.18%
2019/05/30	3	37.57	0	0.00	37.65	3	4,442	0.07%
2019/05/29	5	37.41	0	0.00	37.40	5	4,581	0.11%
2019/05/28	1	37.75	0	0.00	37.60	1	4,671	0.02%
2019/05/27	0	0.00	1	37.45	37.45	-1	4,655	-0.02%
2019/05/24	5	37.20	1	37.15	37.15	4	4,702	0.09%
2019/05/23	0.1	37.50	0	0.00	37.00	0.1	4,742	0.00%
2019/05/20	1	37.00	0	0.00	37.35	1	4,767	0.02%
2019/05/17	1.1	38.01	0	0.00	37.85	1.1	4,724	0.02%
2019/05/16	1.1	38.13	0	0.00	38.00	1.1	4,760	0.02%
2019/05/15	9.2	38.25	1	38.05	38.25	8.2	4,763	0.17%
2019/05/14	7	38.10	2	38.30	38.35	5	4,743	0.11%
2019/05/13	3.1	39.75	0	0.00	39.45	3.1	4,729	0.07%
2019/05/10	1	40.55	0	0.00	40.50	1	4,832	0.02%
2019/05/09	3	41.22	28	41.00	41.00	-25	4,828	-0.52%
2019/05/07	2	41.75	2	41.75	41.75	0	4,976	0.00%
2019/05/06	6	41.42	2	41.65	41.50	4	5,009	0.08%
2019/05/02	0	0.00	2	42.00	41.95	-2	5,077	-0.04%
2019/04/30	0	0.00	8	42.04	42.00	-8	5,143	-0.16%
2019/04/29	20	41.35	0	0.00	41.40	20	5,220	0.38%
2019/04/26	5	41.55	0	0.00	41.65	5	5,426	0.09%
2019/04/25	25	41.21	5	41.65	42.00	20	5,724	0.35%
2019/04/23	1	41.05	0	0.00	41.05	1	5,659	0.02%
2019/04/22	0	0.00	1	41.40	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	2	40.95	2	41.45	40.85	0	5,634	0.00%
2019/04/17	2	41.65	0	0.00	41.60	2	5,639	0.04%
2019/04/16	3	41.48	4	41.49	41.60	-1	5,629	-0.02%
2019/04/15	2	41.20	0	0.00	41.10	2	5,614	0.04%
2019/04/12	5	41.01	4	41.33	40.90	1	5,622	0.02%
2019/04/11	1	41.30	0	0.00	41.25	1	5,562	0.02%
2019/04/10	1	41.75	0	0.00	41.70	1	5,509	0.02%
2019/04/09	1	41.60	5	41.62	41.85	-4	5,448	-0.07%
2019/04/08	2	41.00	1	41.50	41.10	1	5,399	0.02%
2019/04/03	6	41.22	0	0.00	41.15	6	5,327	0.11%
2019/04/02	3	41.53	1	41.70	41.55	2	5,259	0.04%
2019/04/01	0	42.00	2	42.20	41.80	-2	5,216	-0.04%
2019/03/29	10	41.89	0	0.00	41.80	10	5,177	0.19%
2019/03/28	0	0.00	2	42.20	42.00	-2	5,149	-0.04%
2019/03/27	36	42.00	33	42.51	41.80	3	5,085	0.06%
2019/03/26	15	42.87	5	43.05	42.80	10	4,930	0.20%
2019/03/25	17	42.46	24	42.96	43.20	-7	4,864	-0.14%
2019/03/22	26	42.76	0	0.00	42.70	26	4,771	0.54%
2019/03/21	11	42.98	1	43.05	43.00	10	4,752	0.21%
2019/03/20	5	42.55	16	42.67	43.15	-11	4,710	-0.23%
2019/03/19	32	42.77	18.4	42.98	42.55	13.6	4,594	0.30%
2019/03/18	19	43.44	2	44.00	43.30	17	4,471	0.38%
2019/03/15	34	44.18	1	44.15	44.15	33	4,393	0.75%
2019/03/14	0	44.50	6	44.45	44.55	-6	4,362	-0.14%
2019/03/13	8	44.44	12	44.58	44.45	-4	4,383	-0.09%
2019/03/12	18	44.40	20	44.83	44.60	-2	4,432	-0.05%
2019/03/11	9	44.24	0	0.00	44.20	9	4,467	0.20%
2019/03/08	6	44.12	3	44.10	44.15	3	4,558	0.07%
2019/03/07	10	44.68	3	44.77	44.50	7	4,601	0.15%
2019/03/06	6	44.95	0	0.00	44.85	6	4,630	0.13%
2019/03/05	18	44.81	0	0.00	44.80	18	4,675	0.39%
2019/03/04	11	45.01	8	44.95	45.30	3	4,714	0.06%
2019/02/27	12	44.62	13	44.49	44.65	-1	4,739	-0.02%
2019/02/25	4	43.55	0	0.00	43.35	4	4,701	0.09%
2019/02/22	5	43.62	0	0.00	43.70	5	4,699	0.11%
2019/02/21	1	43.80	6	43.90	44.00	-5	4,791	-0.10%
2019/02/20	4	43.79	7	44.14	43.80	-3	4,860	-0.06%
2019/02/19	1	44.45	6	44.41	44.30	-5	4,860	-0.10%
2019/02/18	8	44.38	5	44.18	43.95	3	4,975	0.06%
2019/02/15	21	43.66	17	43.63	43.55	4	4,950	0.08%
2019/02/14	6	44.16	2	44.10	44.10	4	4,891	0.08%
2019/02/13	13	44.35	12	44.59	44.40	1	4,869	0.02%
2019/02/12	2	44.13	4	44.68	44.65	-2	4,810	-0.04%
2019/02/11	6	43.48	5	43.95	44.10	1	4,691	0.02%
2019/01/30	2.1	42.95	1	43.00	43.00	1.1	4,511	0.02%
2019/01/29	3	43.00	3	43.07	42.90	0	4,473	0.00%
2019/01/28	5	42.18	3	42.62	42.95	2	4,402	0.05%
2019/01/25	0	0.00	5	43.25	43.05	-5	4,326	-0.12%
2019/01/24	0	0.00	1	43.20	43.20	-1	4,321	-0.02%
2019/01/23	2	42.98	1	43.05	43.15	1	4,306	0.02%
2019/01/22	22	43.09	5	43.02	43.15	17	4,259	0.40%
2019/01/21	3.1	43.09	7	43.19	42.90	-3.9	4,184	-0.09%
2019/01/18	1	42.55	20	42.74	42.85	-19	4,099	-0.46%
2019/01/17	10	41.70	36.6	41.61	41.60	-26.6	3,983	-0.67%
2019/01/16	7	39.88	12	40.00	39.85	-5	3,705	-0.13%
2019/01/15	2	39.65	0	0.00	39.80	2	3,715	0.05%
2019/01/14	2	39.65	0	0.00	39.80	2	3,752	0.05%
2019/01/11	9	39.92	11	40.08	39.85	-2	3,821	-0.05%
2019/01/10	3	39.75	4	40.08	40.05	-1	3,871	-0.03%
2019/01/09	0	0.00	2	39.95	39.95	-2	3,890	-0.05%
2019/01/08	0	0.00	5	39.50	39.30	-5	3,855	-0.13%
2019/01/07	0	0.00	2	38.98	39.00	-2	3,855	-0.05%
2019/01/04	2	37.50	27	37.23	37.75	-25	3,890	-0.64%
2019/01/03	0	0.00	2.5	38.89	38.55	-2.5	3,934	-0.06%
2018/12/28	3	39.05	0	0.00	38.95	3	4,057	0.07%
2018/12/27	0	0.00	2	39.30	39.30	-2	4,161	-0.05%
2018/12/26	1	38.85	1	39.25	38.80	0	4,212	0.00%
2018/12/25	2	39.30	1	39.25	39.35	1	4,241	0.02%
2018/12/24	11	40.11	6	39.79	40.05	5	4,255	0.12%
2018/12/22	3	39.15	3	39.52	39.60	0	4,231	0.00%
2018/12/21	0	0.00	19	39.19	39.30	-19	4,264	-0.45%
2018/12/20	11	39.18	2	39.40	39.05	9	4,238	0.21%
2018/12/19	0	0.00	18	39.45	39.25	-18	4,272	-0.42%
2018/12/18	3	39.10	0	0.00	39.05	3	4,304	0.07%
2018/12/17	8	38.84	1	38.80	38.85	7	4,346	0.16%
2018/12/14	38	39.71	0	0.00	39.40	38	4,321	0.88%
2018/12/13	0	0.00	6	39.72	39.80	-6	4,292	-0.14%
2018/12/11	2	39.20	11.3	39.42	39.20	-9.3	4,292	-0.22%
2018/12/10	16	39.05	1	39.05	39.00	15	4,324	0.35%
2018/12/07	1	39.85	3	39.82	39.85	-2	4,348	-0.05%
2018/12/06	18.7	39.57	1	39.30	39.30	17.7	4,344	0.41%
2018/12/05	15	39.83	1	40.10	39.95	14	4,327	0.32%
2018/12/04	5	40.33	1	40.40	40.10	4	4,330	0.09%
2018/12/03	4	41.15	10	41.03	41.10	-6	4,290	-0.14%
2018/11/30	2	41.18	1	41.30	41.05	1	4,223	0.02%
2018/11/29	2	41.50	51	41.61	41.40	-49	4,210	-1.16%
2018/11/28	0	0.00	10	41.04	41.05	-10	4,160	-0.24%
2018/11/27	0	0.00	2	40.73	40.55	-2	4,125	-0.05%
2018/11/26	5	39.68	17	40.15	40.50	-12	4,104	-0.29%
2018/11/23	2	38.98	0	0.00	38.85	2	3,962	0.05%
2018/11/22	4	39.84	1	39.70	39.75	3	3,907	0.08%
2018/11/21	2	39.93	10	40.10	39.95	-8	3,906	-0.20%
2018/11/20	0	0.00	2	40.40	40.40	-2	3,968	-0.05%
2018/11/19	5	39.53	7	39.25	39.70	-2	3,946	-0.05%
2018/11/16	12	38.64	9	39.01	38.50	3	3,877	0.08%
2018/11/15	11	38.43	55	38.43	38.90	-44	3,839	-1.15%
2018/11/14	1	36.30	0	0.00	36.45	1	3,722	0.03%
2018/11/13	1	35.55	1	36.25	36.50	0	3,729	0.00%
2018/11/09	1	36.35	4	36.46	36.40	-3	3,735	-0.08%
2018/11/07	1	36.05	0	0.00	36.20	1	3,740	0.03%
2018/11/05	0	0.00	1	35.80	35.80	-1	3,815	-0.03%
2018/11/02	0	0.00	1	35.90	35.90	-1	3,818	-0.03%
2018/11/01	1	35.90	2	35.30	35.90	-1	3,787	-0.03%
2018/10/31	2	34.75	0	0.00	34.60	2	3,811	0.05%
2018/10/30	0	0.00	20	34.05	34.15	-20	3,787	-0.53%
2018/10/29	12	33.78	2	33.65	33.60	10	3,792	0.26%
2018/10/26	2	33.10	6	33.85	33.95	-4	3,834	-0.10%
2018/10/25	22	33.27	0	0.00	33.30	22	3,806	0.58%
2018/10/23	1	35.80	0	0.00	35.80	1	3,722	0.03%
2018/10/22	7	36.06	0	0.00	36.15	7	3,700	0.19%
2018/10/19	1	36.75	0	0.00	36.60	1	3,662	0.03%
2018/10/18	2.7	37.85	0	0.00	37.80	2.7	3,631	0.07%
2018/10/17	3	38.38	1	38.50	38.25	2	3,565	0.06%
2018/10/12	2	37.45	0	0.00	37.55	2	3,469	0.06%
2018/10/11	4	37.08	6	37.25	37.00	-2	3,431	-0.06%
2018/10/09	2	38.70	1	38.55	38.50	1	3,351	0.03%
2018/10/08	1	38.65	0	0.00	39.10	1	3,282	0.03%
2018/10/05	0	0.00	2	38.53	38.30	-2	3,221	-0.06%
2018/10/03	10	38.85	0	0.00	38.70	10	3,071	0.33%
2018/10/02	1	39.15	1	39.10	39.10	0	3,034	0.00%
2018/10/01	0.4	39.45	0	0.00	39.45	0.4	3,007	0.01%
2018/09/28	4	39.34	1	39.10	39.40	3	3,004	0.10%
2018/09/27	6	39.83	5	39.65	39.50	1	2,959	0.03%
2018/09/26	2	39.43	0	0.00	39.60	2	2,943	0.07%
2018/09/25	14	39.90	10	40.05	39.70	4	2,898	0.14%
2018/09/21	0	0.00	3	39.18	39.60	-3	2,861	-0.10%
2018/09/20	1	38.85	1	39.10	38.80	0	2,789	0.00%
2018/09/19	8	38.97	0	0.00	38.90	8	2,769	0.29%
2018/09/14	5	39.13	0	0.00	39.15	5	2,766	0.18%
2018/09/12	0	0.00	5	38.52	38.80	-5	2,704	-0.18%
2018/09/11	1	38.95	0	0.00	38.85	1	2,707	0.04%
2018/09/10	26	38.96	5	39.30	38.40	21	2,725	0.77%
2018/09/07	1	39.85	6	39.63	39.80	-5	2,660	-0.19%
2018/09/06	10	40.15	1	40.05	40.15	9	2,619	0.34%
2018/09/05	8	40.86	0	0.00	40.80	8	2,579	0.31%
2018/09/04	7	40.99	1	41.10	41.10	6	2,526	0.24%
2018/09/03	13	41.95	0	0.00	41.50	13	2,499	0.52%
2018/08/31	21	42.54	0	0.00	42.50	21	2,451	0.86%
2018/08/30	0	0.00	6	42.26	42.25	-6	2,391	-0.25%
2018/08/29	7	41.94	0	0.00	41.95	7	2,383	0.29%
2018/08/28	5	42.39	0	0.00	42.00	5	2,378	0.21%
2018/08/27	12	41.92	0	0.00	42.05	12	2,321	0.52%
2018/08/24	11	47.96	11	48.02	48.60	0	2,226	0.00%
2018/08/23	1	47.70	2	47.85	47.70	-1	2,152	-0.05%
2018/08/22	8	47.53	4	47.68	47.75	4	2,133	0.19%
2018/08/21	8	47.23	9	47.53	47.60	-1	2,083	-0.05%
2018/08/20	15	47.68	0	0.00	47.90	15	2,026	0.74%
2018/08/17	0	0.00	39	48.38	48.05	-39	1,994	-1.96%
2018/08/16	2	47.93	20	47.80	48.05	-18	1,985	-0.91%
2018/08/15	16	48.18	10	48.45	48.40	6	1,975	0.30%
2018/08/14	2	48.20	4	47.99	48.30	-2	1,978	-0.10%
2018/08/13	9	47.47	7	47.71	47.65	2	1,967	0.10%
2018/08/10	11.9	48.30	1	48.60	48.25	10.9	1,958	0.56%
2018/08/09	7	48.24	5	48.50	48.35	2	2,052	0.10%
2018/08/08	12	48.45	5	48.56	48.50	7	2,127	0.33%
2018/08/07	3	48.70	4	48.76	48.60	-1	2,175	-0.05%
2018/08/06	1	48.00	0	0.00	48.20	1	2,143	0.05%
2018/08/03	8	48.20	1	48.10	47.85	7	2,223	0.31%
2018/08/02	4	48.05	4	48.09	48.00	0	2,201	0.00%
2018/08/01	1	48.15	1	47.90	47.95	0	2,149	0.00%
2018/07/31	5	47.95	1	48.00	48.00	4	2,134	0.19%
2018/07/30	5	47.60	4.2	47.52	47.70	0.8	2,108	0.04%
2018/07/27	10	46.80	0	0.00	47.00	10	2,054	0.49%
2018/07/26	10	46.90	0	0.00	46.90	10	2,041	0.49%
2018/07/25	1	46.85	1	47.45	46.75	0	2,039	0.00%
2018/07/23	1	45.90	0	0.00	45.95	1	1,987	0.05%
2018/07/20	6	45.95	0	0.00	46.00	6	2,000	0.30%
2018/07/18	1	45.55	4	45.60	45.95	-3	2,041	-0.15%
2018/07/17	2	46.10	0	0.00	45.95	2	2,042	0.10%
2018/07/12	2	45.93	0	0.00	46.40	2	2,068	0.10%
2018/07/10	1	45.85	0	0.00	45.85	1	2,087	0.05%
2018/07/09	1	45.40	1	44.95	45.95	0	2,093	0.00%
2018/07/06	1	44.70	1	45.15	45.15	0	2,096	0.00%
2018/07/05	0	0.00	1	45.45	45.60	-1	2,134	-0.05%
2018/07/03	4	46.05	1	45.95	45.95	3	2,209	0.14%
2018/07/02	1	46.60	2	46.60	46.35	-1	2,386	-0.04%
2018/06/27	1	45.45	1	45.70	45.70	0	2,517	0.00%
2018/06/26	1	45.25	2	45.58	45.60	-1	2,520	-0.04%
2018/06/25	0	0.00	2	45.45	45.90	-2	2,498	-0.08%
2018/06/19	3	46.28	1	46.25	46.25	2	2,518	0.08%
2018/06/15	1	46.80	0	0.00	47.00	1	2,498	0.04%
2018/06/13	2	46.92	0	0.00	47.15	2	2,557	0.08%
2018/06/11	0	0.00	0.1	46.80	47.00	-0.1	2,591	0.00%
2018/06/08	1	46.95	3	46.85	46.95	-2	2,607	-0.08%
2018/06/07	1	47.00	1	47.00	47.00	0	2,631	0.00%
2018/06/06	1	46.95	1	47.05	46.95	0	2,646	0.00%
2018/06/05	2	47.33	0	0.00	47.40	2	2,629	0.08%
2018/06/04	3	47.30	5	47.35	47.40	-2	2,622	-0.08%
2018/06/01	8	47.51	1	47.80	47.45	7	2,614	0.27%
2018/05/31	2	48.13	1	47.55	48.15	1	2,602	0.04%
2018/05/30	0	0.00	1	47.05	47.15	-1	2,566	-0.04%
2018/05/28	1	46.85	0	0.00	46.85	1	2,597	0.04%
2018/05/25	1	46.70	0	0.00	46.70	1	2,645	0.04%
2018/05/24	2	46.80	2	47.28	47.00	0	2,696	0.00%
2018/05/21	2	46.90	9	46.94	46.80	-7	2,801	-0.25%
2018/05/18	1	46.70	14	46.96	47.00	-13	2,795	-0.47%
2018/05/17	0	0.00	18	46.62	47.10	-18	2,778	-0.65%
2018/05/16	7	45.85	8	46.03	46.00	-1	2,682	-0.04%
2018/05/15	1	45.20	9	45.28	45.30	-8	2,661	-0.30%
2018/05/14	9	44.63	12	44.90	44.65	-3	2,733	-0.11%
2018/05/11	1	44.05	32	44.22	44.20	-31	2,732	-1.13%
2018/05/07	2	42.45	0	0.00	42.60	2	2,780	0.07%
2018/05/04	0	0.00	0.2	42.75	42.75	-0.2	2,800	-0.01%
2018/04/25	2	42.20	0	0.00	42.25	2	3,173	0.06%
2018/04/24	13	42.42	0	0.00	42.45	13	3,245	0.40%
2018/04/23	13	42.95	0	0.00	43.20	13	3,286	0.40%
2018/04/20	0	43.40	0	0.00	43.40	0	3,355	0.00%
2018/04/19	12	43.35	1	43.60	43.40	11	3,523	0.31%
2018/04/18	0	43.50	0	0.00	43.50	0	3,618	0.00%
2018/04/17	0	43.60	1	43.35	43.60	-1	3,750	-0.03%
2018/04/16	2	43.60	0	0.00	44.10	2	4,081	0.05%
2018/04/13	1	44.40	0	0.00	44.45	1	4,213	0.02%
2018/04/12	0	44.45	1	44.35	44.40	-1	4,521	-0.02%
2018/04/11	0	44.55	2	44.43	44.40	-2	4,643	-0.04%
2018/04/10	3	43.33	0	0.00	43.70	3	4,737	0.06%
2018/04/09	0	43.60	0	0.00	43.40	0	4,896	0.00%
2018/04/03	30	43.10	1	43.80	43.00	29	5,123	0.57%
2018/04/02	5.1	45.70	11	45.74	45.65	-5.9	5,005	-0.12%
2018/03/31	24	46.83	6	47.03	46.70	18	4,963	0.36%
2018/03/30	0	48.20	0.3	48.20	48.30	-0.3	4,888	-0.01%
2018/03/29	1	47.80	0	0.00	48.00	1	4,894	0.02%
2018/03/28	0	48.00	0	0.00	48.00	0	4,942	0.00%
2018/03/27	1	48.00	0	0.00	48.00	1	4,975	0.02%
2018/03/26	0.3	47.55	16	47.65	47.80	-15.7	5,002	-0.31%
2018/03/23	1	46.75	0	0.00	47.30	1	5,017	0.02%
2018/03/22	1	48.15	2	47.95	47.75	-1	5,075	-0.02%
2018/03/19	2	48.63	0	0.00	48.70	2	5,084	0.04%
2018/03/16	3	48.87	0.4	48.90	48.90	2.7	5,060	0.05%
2018/03/15	0	49.20	0	0.00	49.35	0	5,040	0.00%
2018/03/14	2	49.23	0	0.00	49.50	2	5,095	0.04%
2018/03/13	0	49.55	0	0.00	49.80	0	5,113	0.00%
2018/03/12	1	49.90	6.1	49.70	49.90	-5.1	5,113	-0.10%
2018/03/08	0	0.00	1	49.10	49.00	-1	5,174	-0.02%
2018/03/06	1	49.30	1	49.25	49.20	0	5,236	0.00%
2018/03/05	2	48.55	1	49.00	49.00	1	5,287	0.02%
2018/03/02	0	48.90	0.1	48.90	49.00	-0.1	5,333	0.00%
2018/02/27	2	49.90	0	0.00	50.00	2	5,477	0.04%
2018/02/26	1	50.50	0	0.00	49.90	1	5,460	0.02%
2018/02/23	2	49.90	6	49.61	49.90	-4	5,452	-0.07%
2018/02/22	1	47.80	1	49.15	49.00	0	5,493	0.00%
2018/02/21	0	0.00	10	48.15	48.05	-10	5,595	-0.18%
2018/02/12	1	46.00	0	0.00	46.20	1	5,700	0.02%
2018/02/09	1	44.65	5	44.00	45.80	-4	6,226	-0.06%
2018/02/07	0	0.00	3	46.75	46.00	-3	6,914	-0.04%
2018/02/06	6	44.20	7	44.39	45.00	-1	6,896	-0.01%
2018/02/02	0.7	48.30	0	0.00	48.35	0.7	6,893	0.01%
2018/02/01	6	48.20	0	0.00	48.35	6	6,972	0.09%
2018/01/31	0	0.00	0	49.00	49.15	0	6,969	0.00%
2018/01/30	1	49.50	0	0.00	49.15	1	6,975	0.01%
2018/01/29	0.9	49.15	0	0.00	49.25	0.9	7,000	0.01%
2018/01/26	6	49.21	0	0.00	49.25	6	7,162	0.08%
2018/01/23	5	49.40	0	0.00	49.05	5	7,383	0.07%
2018/01/22	2	49.40	0	0.00	49.65	2	7,431	0.03%
2018/01/19	10	49.02	13	49.25	48.80	-3	7,448	-0.04%
2018/01/17	1	51.10	1	51.60	51.30	0	7,320	0.00%
2018/01/16	0	0.00	1	52.00	51.20	-1	7,271	-0.01%
2018/01/15	0	0.00	21.1	52.06	52.10	-21.1	7,246	-0.29%
2018/01/12	18	51.23	23	51.33	51.00	-5	7,130	-0.07%
2018/01/11	3	50.23	3	50.37	50.60	0	7,076	0.00%
2018/01/10	19	50.82	10	50.97	51.00	9	6,986	0.13%
2018/01/09	10	49.75	1	49.20	49.80	9	6,664	0.14%
2018/01/08	11	49.81	20	50.20	49.35	-9	6,553	-0.14%
2018/01/05	2	47.50	37	47.53	47.80	-35	6,289	-0.56%
2018/01/04	23	46.79	32	47.59	46.95	-9	6,194	-0.15%
2018/01/03	48	47.20	1	47.10	46.70	47	6,255	0.75%
2018/01/02	9	45.59	25	46.00	47.00	-16	6,158	-0.26%