國際中橡 (2104)-玉山-新莊券商分點個股進出

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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	2	17.60	17.55	-2	1,525	-0.13%
2024/04/23	3	17.67	0	0.00	17.60	3	1,557	0.19%
2024/04/18	0	0.00	1	17.50	17.50	-1	1,558	-0.06%
2024/04/16	1	17.10	0	0.00	17.05	1	1,549	0.06%
2024/04/15	0	0.00	1	17.50	17.40	-1	1,543	-0.06%
2024/04/12	2	17.20	0	0.00	17.55	2	1,533	0.13%
2024/04/10	0	17.60	1	17.65	17.60	-1	1,509	-0.06%
2024/04/09	0	17.40	0	0.00	17.50	0	1,503	0.00%
2024/04/08	0.1	17.05	0	0.00	17.15	0.1	1,478	0.00%
2024/04/03	1	17.15	0	0.00	17.15	1	1,468	0.07%
2024/03/28	2	17.45	0	0.00	17.30	2	1,451	0.14%
2024/03/27	0	0.00	1.1	17.25	17.35	-1.1	1,462	-0.08%
2024/03/26	0.1	17.15	1	17.25	17.10	-0.9	1,451	-0.06%
2024/03/25	6.1	17.03	1	17.05	17.05	5.1	1,439	0.35%
2024/03/22	5.1	16.95	0	0.00	17.00	5.1	1,446	0.35%
2024/03/21	0.2	16.97	11	17.00	17.00	-10.8	1,450	-0.75%
2024/03/20	7	16.84	5	16.80	16.85	2	1,439	0.14%
2024/03/19	12.1	17.16	198	17.10	17.10	-185.9	1,407	-13.21%	大賣/鉅額交易
2024/03/18	2.1	17.00	0	0.00	17.15	2.1	1,395	0.15%
2024/03/15	1.1	17.50	0	0.00	17.35	1.1	1,353	0.08%
2024/03/14	20	17.68	0	0.00	17.60	20	1,327	1.51%
2024/03/13	0	17.75	0	0.00	17.65	0	1,320	0.00%
2024/03/12	5	17.59	0	0.00	17.60	5	1,305	0.38%
2024/03/11	1.1	17.55	0	0.00	17.60	1.1	1,264	0.09%
2024/03/08	6.1	17.69	0	0.00	17.60	6.1	1,248	0.49%
2024/03/07	30.1	17.78	0	0.00	17.75	30.1	1,234	2.44%
2024/03/06	5.7	17.63	0	0.00	17.60	5.7	1,194	0.48%
2024/03/05	10.1	17.85	0	0.00	17.85	10.1	1,143	0.88%
2024/03/04	14	18.00	0	0.00	17.95	14	1,125	1.24%
2024/03/01	0.1	18.15	0	0.00	18.15	0.1	1,104	0.00%
2024/02/29	1	18.10	0	0.00	18.20	1	1,096	0.09%
2024/02/27	0	18.25	0	0.00	18.20	0	1,080	0.00%
2024/02/26	1	18.25	0	0.00	18.25	1	1,069	0.09%
2024/02/23	1	18.30	0	0.00	18.25	1	1,059	0.09%
2024/02/22	2	18.33	0	0.00	18.30	2	1,065	0.19%
2024/02/19	2	18.65	1	18.60	18.70	1	1,050	0.10%
2024/02/05	0	0.00	10	18.35	18.30	-10	1,040	-0.96%
2024/02/02	14	18.51	0	0.00	18.45	14	1,039	1.35%
2024/02/01	1	18.60	0	0.00	18.70	1	1,030	0.10%
2024/01/26	1	18.30	0	0.00	18.35	1	985	0.10%
2024/01/24	0	0.00	1	18.50	18.35	-1	988	-0.10%
2024/01/23	1	18.20	0	0.00	18.25	1	980	0.10%
2024/01/22	2	18.20	0	0.00	18.20	2	970	0.21%
2024/01/19	1	18.20	0	0.00	18.25	1	953	0.10%
2024/01/17	12	18.31	0	0.00	18.30	12	944	1.27%
2024/01/15	0	0.00	2	18.90	18.90	-2	892	-0.22%
2024/01/11	5	19.00	0	0.00	19.00	5	920	0.54%
2024/01/09	1	19.15	0	0.00	19.10	1	935	0.11%
2023/12/29	2	19.40	0	0.00	19.50	2	967	0.21%
2023/12/28	2	19.45	0	0.00	19.50	2	990	0.20%
2023/12/27	0	0.00	15	19.45	19.45	-15	1,020	-1.47%
2023/12/25	0	0.00	1	19.35	19.30	-1	1,036	-0.10%
2023/12/22	1	19.30	0	0.00	19.30	1	1,050	0.10%
2023/12/18	1	19.50	3	19.62	19.45	-2	1,079	-0.19%
2023/12/15	3	19.52	0	0.00	19.65	3	1,091	0.27%
2023/12/14	0	0.00	2	19.60	19.50	-2	1,109	-0.18%
2023/12/13	1	19.45	0	0.00	19.40	1	1,100	0.09%
2023/12/11	0	19.70	0	0.00	19.70	0	1,098	0.00%
2023/12/08	1	19.75	1	19.75	19.75	0	1,108	0.00%
2023/11/30	1	19.80	0	0.00	19.70	1	1,103	0.09%
2023/11/29	0	0.00	1	19.85	19.90	-1	1,115	-0.09%
2023/11/27	1	20.00	1	19.95	19.85	0	1,147	0.00%
2023/11/22	0	0.00	1	19.90	19.90	-1	1,149	-0.09%
2023/11/21	0	0.00	5	19.90	19.90	-5	1,157	-0.43%
2023/11/17	3	19.75	0	0.00	19.75	3	1,140	0.26%
2023/11/15	0	0.00	1	19.55	19.80	-1	1,169	-0.09%
2023/11/06	2	19.50	3	19.50	19.60	-1	1,366	-0.07%
2023/11/03	1	19.40	0	0.00	19.40	1	1,377	0.07%
2023/11/02	5	19.30	0	0.00	19.35	5	1,405	0.36%
2023/10/31	1	19.40	0	0.00	19.10	1	1,496	0.07%
2023/10/25	0	0.00	17	19.55	19.55	-17	1,896	-0.90%
2023/10/24	1	19.50	0	0.00	19.55	1	1,912	0.05%
2023/10/20	1	19.00	0	0.00	19.25	1	1,929	0.05%
2023/10/19	0	0.00	2	19.30	19.25	-2	1,919	-0.10%
2023/10/18	2	19.55	0	0.00	19.35	2	1,929	0.10%
2023/10/16	2	19.85	2	19.85	19.85	0	1,952	0.00%
2023/10/13	1	19.90	2	20.00	19.90	-1	1,971	-0.05%
2023/10/12	0	0.00	10	19.86	20.05	-10	1,984	-0.50%
2023/10/11	0	0.00	4	19.83	19.80	-4	1,999	-0.20%
2023/10/03	5	20.00	0	0.00	19.90	5	2,061	0.24%
2023/10/02	0	0.00	2	20.10	20.05	-2	2,061	-0.10%
2023/09/22	0	0.00	4	20.05	20.10	-4	2,244	-0.18%
2023/09/21	1	20.15	0	0.00	20.15	1	2,308	0.04%
2023/09/13	0	0.00	2	20.10	20.25	-2	3,638	-0.05%
2023/09/08	0	0.00	20	20.00	20.05	-20	3,956	-0.51%
2023/09/06	0	0.00	1	20.10	20.10	-1	3,999	-0.03%
2023/09/04	0	0.00	1	20.50	20.50	-1	4,035	-0.02%
2023/08/25	2	19.70	0	0.00	19.65	2	4,129	0.05%
2023/08/24	1	19.80	0	0.00	19.70	1	4,165	0.02%
2023/08/22	2	19.60	3	19.80	19.75	-1	4,239	-0.02%
2023/08/18	2	19.75	0	0.00	19.75	2	4,256	0.05%
2023/08/17	0	0.00	2	19.45	19.40	-2	4,275	-0.05%
2023/08/16	5	19.40	3	19.45	19.45	2	4,339	0.05%
2023/08/15	1	19.70	0	0.00	19.60	1	4,329	0.02%
2023/08/14	8	19.62	0	0.00	19.60	8	4,307	0.19%
2023/08/11	2	20.15	0	0.00	20.10	2	4,272	0.05%
2023/08/10	4	20.25	1	20.20	20.20	3	4,277	0.07%
2023/08/08	2	21.20	0	0.00	20.90	2	4,260	0.05%
2023/08/04	0	0.00	3	21.35	21.30	-3	4,278	-0.07%
2023/08/02	3	21.48	6	21.42	21.40	-3	4,266	-0.07%
2023/08/01	11	20.94	5	20.91	20.95	6	4,211	0.14%
2023/07/31	5	20.78	2	20.65	20.80	3	4,215	0.07%
2023/07/28	12	21.02	0	0.00	20.65	12	4,152	0.29%
2023/07/26	3	20.00	0	0.00	20.00	3	4,051	0.07%
2023/07/20	0	0.00	1	20.25	20.20	-1	4,039	-0.02%
2023/07/18	0	0.00	17	20.43	20.40	-17	4,034	-0.42%
2023/07/17	14	20.24	0	0.00	20.35	14	4,028	0.35%
2023/07/13	10	20.33	0	0.00	20.25	10	4,034	0.25%
2023/07/12	5	20.55	2	20.60	20.55	3	4,027	0.07%
2023/07/11	3	20.63	0	0.00	20.60	3	4,025	0.07%
2023/07/06	3	20.87	1	20.70	20.75	2	4,060	0.05%
2023/07/05	2	21.35	0	0.00	21.10	2	4,007	0.05%
2023/07/04	10	21.45	3	21.27	21.30	7	3,975	0.18%
2023/07/03	22	21.66	0	0.00	21.45	22	3,973	0.55%
2023/06/30	11	21.51	9	21.49	21.50	2	3,943	0.05%
2023/06/29	4	21.79	0	0.00	21.30	4	3,953	0.10%
2023/06/28	9	21.89	1	21.80	21.60	8	3,889	0.21%
2023/06/27	1	21.50	2	21.80	21.70	-1	3,773	-0.03%
2023/06/26	9	22.28	14	22.25	22.10	-5	3,712	-0.13%
2023/06/21	10	22.06	0	0.00	21.90	10	3,667	0.27%
2023/06/20	8	21.85	13	22.22	21.85	-5	3,601	-0.14%
2023/06/19	20	23.34	2.1	22.68	22.95	17.9	3,350	0.53%
2023/06/16	0	0.00	3.2	22.40	22.40	-3.2	2,625	-0.12%
2023/06/14	5	20.25	0	0.00	20.40	5	2,381	0.21%
2023/06/13	1	20.25	0	0.00	20.25	1	2,385	0.04%
2023/06/12	10	20.48	0	0.00	20.35	10	2,379	0.42%
2023/06/09	1	20.35	2	20.40	20.50	-1	2,374	-0.04%
2023/06/06	0	0.00	4.3	20.54	20.60	-4.3	2,379	-0.18%
2023/06/01	0	0.00	5	20.25	20.20	-5	2,341	-0.21%
2023/05/30	3	20.35	0	0.00	20.30	3	2,344	0.13%
2023/05/29	2	20.25	0	0.00	20.20	2	2,313	0.09%
2023/05/26	2	20.10	0	0.00	20.15	2	2,317	0.09%
2023/05/25	0	0.00	1	20.40	20.40	-1	2,287	-0.04%
2023/05/23	0	0.00	2	20.50	20.55	-2	2,262	-0.09%
2023/05/22	3	20.53	2	20.55	20.50	1	2,255	0.04%
2023/05/18	0	0.00	14	20.00	20.05	-14	2,158	-0.65%
2023/05/15	5.1	19.65	0	0.00	19.80	5.1	2,103	0.24%
2023/05/12	2	19.70	0	0.00	19.75	2	2,096	0.10%
2023/05/11	2	19.70	0	0.00	19.80	2	2,065	0.10%
2023/05/10	3	20.33	2	20.30	20.30	1	2,009	0.05%
2023/05/09	2	20.45	0	0.00	20.35	2	2,005	0.10%
2023/05/08	2	20.70	16	20.70	20.70	-14	1,966	-0.71%
2023/05/05	2	20.25	0	0.00	20.30	2	1,882	0.11%
2023/05/04	2	20.30	0	0.00	20.20	2	1,893	0.11%
2023/04/24	0	0.00	10	19.95	19.95	-10	1,845	-0.54%
2023/04/20	1	19.85	0	0.00	19.85	1	1,800	0.06%
2023/04/19	0	0.00	0	20.10	19.95	0	1,793	0.00%
2023/04/17	0	0.00	1	20.20	20.15	-1	1,743	-0.06%
2023/04/14	0	0.00	5	20.15	20.15	-5	1,732	-0.29%
2023/04/12	0	0.00	15	20.15	20.10	-15	1,665	-0.90%
2023/04/11	1	19.85	10	19.83	19.90	-9	1,624	-0.55%
2023/04/10	0	0.00	10	19.75	19.85	-10	1,611	-0.62%
2023/04/07	0.1	19.68	0	0.00	19.80	0.1	1,600	0.01%
2023/04/06	4.1	19.65	3	19.65	19.75	1.1	1,595	0.07%
2023/03/31	20.1	19.75	0	0.00	19.75	20.1	1,576	1.28%
2023/03/30	3.1	19.77	0	0.00	19.80	3.1	1,561	0.20%
2023/03/29	1	20.05	2	20.25	20.15	-1	1,501	-0.07%
2023/03/27	0	20.35	0	0.00	20.25	0	1,494	0.00%
2023/03/24	1	20.25	0	0.00	20.35	1	1,531	0.07%
2023/03/23	0	0.00	20	19.98	19.95	-20	1,503	-1.33%
2023/03/20	0.1	19.70	2	19.80	19.80	-1.9	1,534	-0.12%
2023/03/17	0.1	19.70	3	19.70	19.70	-2.9	1,538	-0.19%
2023/03/16	21.1	19.58	3	19.60	19.60	18.1	1,527	1.19%
2023/03/14	1	19.80	0	0.00	19.90	1	1,530	0.07%
2023/03/13	4	19.94	7	19.79	20.00	-3	1,545	-0.19%
2023/03/10	20	20.12	0	0.00	20.05	20	1,535	1.30%
2023/03/09	2	20.55	1	20.60	20.55	1	1,517	0.07%
2023/03/08	2	20.65	0	0.00	20.75	2	1,547	0.13%
2023/03/07	4	20.83	0	0.00	20.80	4	1,539	0.26%
2023/03/06	0	20.85	10	20.85	20.85	-10	1,541	-0.65%
2023/03/02	2	20.60	3	20.48	20.40	-1	1,583	-0.06%
2023/03/01	6	20.65	40	20.62	20.60	-34	1,573	-2.16%
2023/02/24	2	20.80	4	20.80	20.80	-2	1,575	-0.13%
2023/02/23	0	0.00	2	21.00	21.00	-2	1,566	-0.13%
2023/02/21	10	20.85	0	0.00	20.90	10	1,663	0.60%
2023/02/16	0	0.00	10	20.30	20.35	-10	1,708	-0.59%
2023/02/15	0	0.00	4	20.25	20.20	-4	1,735	-0.23%
2023/02/14	5	20.30	2	20.30	20.35	3	1,743	0.17%
2023/02/13	0	20.28	0	0.00	20.20	0	1,755	0.00%
2023/02/10	10	20.30	0	0.00	20.30	10	1,754	0.57%
2023/02/01	0	0.00	3	20.10	20.20	-3	1,634	-0.18%
2023/01/30	10	19.75	0	0.00	19.75	10	1,578	0.63%
2023/01/17	3	19.75	3	19.75	19.70	0	1,563	0.00%
2023/01/16	2	19.85	0	0.00	19.80	2	1,560	0.13%
2023/01/10	2	19.90	1	19.85	19.85	1	1,579	0.06%
2023/01/03	2	19.40	0	0.00	19.40	2	1,614	0.12%
2022/12/30	5	19.35	0	0.00	19.45	5	1,610	0.31%
2022/12/29	0	0.00	2	19.20	19.25	-2	1,609	-0.12%
2022/12/28	2	19.40	1	19.45	19.40	1	1,615	0.06%
2022/12/26	1	19.55	1	19.60	19.55	0	1,619	0.00%
2022/12/21	2	19.25	0	0.00	19.25	2	1,665	0.12%
2022/12/19	5	19.50	1	19.45	19.45	4	1,677	0.24%
2022/12/16	8	19.54	0	0.00	19.45	8	1,682	0.48%
2022/12/15	5	20.00	0	0.00	19.95	5	1,637	0.31%
2022/12/14	3	20.15	0	0.00	20.05	3	1,645	0.18%
2022/12/09	1	20.75	0	0.00	20.75	1	1,658	0.06%
2022/12/06	0	0.00	1	20.75	20.70	-1	1,671	-0.06%
2022/12/05	2	21.00	0	0.00	21.10	2	1,648	0.12%
2022/12/02	3	20.95	0	0.00	20.95	3	1,619	0.19%
2022/12/01	1	20.95	1	21.00	21.00	0	1,604	0.00%
2022/11/30	3	21.00	0	0.00	20.90	3	1,582	0.19%
2022/11/25	0	0.00	4	20.73	20.50	-4	1,511	-0.26%
2022/11/23	1	20.70	0	0.00	20.60	1	1,436	0.07%
2022/11/22	1	20.55	0	0.00	20.50	1	1,437	0.07%
2022/11/17	6	20.98	8	20.89	20.90	-2	1,406	-0.14%
2022/11/16	5	20.40	0	0.00	20.25	5	1,301	0.38%
2022/11/15	1	20.50	0	0.00	20.40	1	1,288	0.08%
2022/11/11	2	20.10	0	0.00	20.10	2	1,261	0.16%
2022/11/10	0	0.00	6	19.95	20.05	-6	1,280	-0.47%
2022/11/04	2	19.25	0	0.00	19.35	2	1,342	0.15%
2022/11/03	0	0.00	1	19.05	19.10	-1	1,346	-0.07%
2022/11/01	1	19.10	0	0.00	19.10	1	1,354	0.07%
2022/10/31	2	19.00	0	0.00	18.90	2	1,378	0.15%
2022/10/27	1	19.10	0	0.00	19.05	1	1,416	0.07%
2022/10/26	0	0.00	1	18.70	18.65	-1	1,426	-0.07%
2022/10/25	1	18.45	0	0.00	18.50	1	1,443	0.07%
2022/10/21	1	18.60	0	0.00	18.50	1	1,467	0.07%
2022/10/19	1	19.25	0	0.00	19.00	1	1,440	0.07%
2022/10/18	2	19.25	0	0.00	19.25	2	1,431	0.14%
2022/10/17	2	18.90	0	0.00	18.95	2	1,438	0.14%
2022/10/12	3	19.10	0	0.00	19.40	3	1,441	0.21%
2022/10/11	3	19.10	0	0.00	19.10	3	1,437	0.21%
2022/10/05	1	19.75	0	0.00	19.65	1	1,434	0.07%
2022/09/30	4	19.56	0	0.00	19.40	4	1,433	0.28%
2022/09/29	12	19.70	0	0.00	19.85	12	1,408	0.85%
2022/09/28	8	19.93	0	0.00	19.55	8	1,418	0.56%
2022/09/27	0	0.00	2	20.25	20.30	-2	1,410	-0.14%
2022/09/26	27	20.43	2.5	20.42	20.10	24.5	1,419	1.72%
2022/09/23	2	20.85	0	0.00	20.90	2	1,418	0.14%
2022/09/21	8	21.74	0	0.00	21.45	8	1,420	0.56%
2022/09/20	2	22.00	15	22.10	22.10	-13	1,400	-0.93%
2022/09/19	0.5	21.50	0	0.00	21.50	0.5	1,365	0.04%
2022/09/16	3	21.50	2	21.50	21.50	1	1,355	0.08%
2022/09/15	2	21.55	0	0.00	21.45	2	1,340	0.15%
2022/09/14	2	20.85	0	0.00	21.00	2	1,314	0.15%
2022/09/13	0	0.00	5	20.80	20.80	-5	1,309	-0.38%
2022/09/12	3	20.75	0	0.00	20.70	3	1,354	0.22%
2022/09/08	1	20.45	0	0.00	20.45	1	1,383	0.07%
2022/09/06	14	20.14	0	0.00	20.15	14	1,478	0.95%
2022/09/05	2	20.40	0	0.00	20.30	2	1,528	0.13%
2022/09/01	1	20.60	0	0.00	20.60	1	1,619	0.06%
2022/08/31	0	0.00	0.1	20.70	20.85	-0.1	1,637	0.00%
2022/08/29	1	20.65	0	0.00	20.55	1	1,639	0.06%
2022/08/26	0	0.00	15	21.07	21.00	-15	1,634	-0.92%
2022/08/24	0	0.00	1	21.10	20.90	-1	1,654	-0.06%
2022/08/22	2	20.70	0	0.00	20.75	2	1,666	0.12%
2022/08/18	2	20.80	0	0.00	20.80	2	1,673	0.12%
2022/08/17	10	21.15	4	20.95	21.05	6	1,686	0.36%
2022/08/04	0.4	19.95	0	0.00	19.95	0.4	1,937	0.02%
2022/07/29	10	20.15	0	0.00	20.40	10	2,011	0.50%
2022/07/20	10	20.10	0	0.00	19.85	10	2,098	0.48%
2022/07/19	0	0.00	1	20.10	20.00	-1	2,115	-0.05%
2022/07/15	0.1	19.50	0	0.00	19.60	0.1	2,153	0.00%
2022/07/13	1	19.40	10	19.40	19.45	-9	2,199	-0.41%
2022/07/11	1	19.65	0	0.00	19.60	1	2,317	0.04%
2022/07/07	6	19.38	0	0.00	19.75	6	2,718	0.22%
2022/07/06	3	19.53	0	0.00	19.25	3	2,725	0.11%
2022/07/05	0	0.00	1	19.65	19.85	-1	2,761	-0.04%
2022/07/01	1.1	19.21	0	0.00	19.05	1.1	2,819	0.04%
2022/06/30	2	19.35	0	0.00	19.35	2	2,815	0.07%
2022/06/29	3	19.72	0	0.00	19.65	3	2,802	0.11%
2022/06/23	2	19.43	1	19.55	19.50	1	2,859	0.03%
2022/06/22	0.4	19.95	0	0.00	19.50	0.4	2,890	0.01%
2022/06/20	3.1	19.68	1	19.60	19.30	2.1	2,944	0.07%
2022/06/17	3	19.92	1	19.85	19.90	2	2,929	0.07%
2022/06/16	1	20.45	0	0.00	20.05	1	2,933	0.03%
2022/06/15	1	20.40	0	0.00	20.30	1	3,023	0.03%
2022/06/09	3	21.40	0	0.00	21.35	3	3,057	0.10%
2022/06/07	0	0.00	139	21.36	21.30	-139	3,112	-4.47%	大賣/鉅額交易
2022/06/02	1	21.20	0	0.00	21.20	1	3,199	0.03%
2022/05/31	15	21.35	15	21.35	21.35	0	3,286	0.00%
2022/05/30	1	21.35	0	0.00	21.30	1	3,314	0.03%
2022/05/25	0	0.00	2	20.85	20.95	-2	3,538	-0.06%
2022/05/20	0	0.00	1	21.25	21.15	-1	3,531	-0.03%
2022/05/19	2	20.95	0	0.00	21.05	2	3,539	0.06%
2022/05/18	0	0.00	6	21.60	21.55	-6	3,542	-0.17%
2022/05/17	140	21.19	4	21.05	21.20	136	3,552	3.83%	大買/鉅額交易
2022/05/16	0	0.00	35	20.73	20.75	-35	3,535	-0.99%
2022/05/13	55	20.68	0	0.00	20.50	55	3,464	1.59%
2022/05/12	9.5	21.01	0	0.00	20.55	9.5	3,380	0.28%
2022/05/09	0	0.00	1	22.75	22.40	-1	3,239	-0.03%
2022/05/06	2	23.15	0	0.00	23.00	2	3,216	0.06%
2022/05/03	0	0.00	0.1	23.30	23.20	-0.1	3,234	0.00%
2022/04/29	4	23.30	0	0.00	23.35	4	3,246	0.12%
2022/04/28	1	22.95	30	23.05	23.30	-29	3,261	-0.89%
2022/04/27	1.1	22.85	0	0.00	22.95	1.1	3,256	0.03%
2022/04/26	3	23.35	0	0.00	23.35	3	3,224	0.09%
2022/04/25	0.1	23.30	0	0.00	23.15	0.1	3,228	0.00%
2022/04/22	10	23.80	10	23.80	23.85	0	3,213	0.00%
2022/04/20	3	23.60	0	0.00	23.60	3	3,225	0.09%
2022/04/19	1	23.40	0	0.00	23.35	1	3,225	0.03%
2022/04/15	4	23.44	26	23.50	23.35	-22	3,323	-0.66%
2022/04/14	1	24.00	0	0.00	23.90	1	3,280	0.03%
2022/04/13	15.3	24.09	151.5	24.16	24.10	-136.2	3,230	-4.22%	大賣/鉅額交易
2022/04/12	1	26.30	0	0.00	26.25	1	2,933	0.03%
2022/04/11	5	26.12	1	26.50	26.00	4	2,961	0.14%
2022/04/08	0	0.00	1	26.80	26.60	-1	2,974	-0.03%
2022/04/07	2	27.20	1	27.20	26.85	1	2,972	0.03%
2022/04/06	0	0.00	2	27.65	27.75	-2	3,096	-0.06%
2022/04/01	0	0.00	0	27.75	27.75	0	3,115	0.00%
2022/03/31	0	0.00	4	27.93	28.00	-4	3,179	-0.13%
2022/03/30	3	27.62	200	27.75	27.75	-197	3,226	-6.11%	大賣/鉅額交易
2022/03/28	2	27.45	5	27.43	27.70	-3	3,292	-0.09%
2022/03/25	0	0.00	5	27.96	27.85	-5	3,405	-0.15%
2022/03/23	6	28.03	8	28.00	28.00	-2	3,550	-0.06%
2022/03/22	0	0.00	9	27.92	28.05	-9	3,544	-0.25%
2022/03/21	2	27.95	10	28.00	27.90	-8	3,517	-0.23%
2022/03/18	2	27.95	1	28.40	27.85	1	3,532	0.03%
2022/03/17	1	27.30	6.5	27.58	27.70	-5.5	3,494	-0.16%
2022/03/16	1	27.05	0	0.00	27.05	1	3,448	0.03%
2022/03/15	3	27.27	1	27.25	27.15	2	3,431	0.06%
2022/03/14	1	27.35	20	27.50	27.65	-19	3,421	-0.56%
2022/03/11	2	27.08	0	0.00	27.15	2	3,384	0.06%
2022/03/10	4	27.15	0	0.00	27.15	4	3,385	0.12%
2022/03/09	4	26.80	1	26.95	27.00	3	3,369	0.09%
2022/03/08	25	26.18	0	0.00	26.30	25	3,351	0.75%
2022/03/07	6	26.40	7.4	26.59	26.45	-1.4	3,332	-0.04%
2022/03/04	1	27.06	0	0.00	27.00	1	3,322	0.03%
2022/03/03	3	27.05	6	26.95	26.95	-3	3,327	-0.09%
2022/03/02	0.2	26.85	0	0.00	26.80	0.2	3,330	0.01%
2022/03/01	3	26.62	0	0.00	27.10	3	3,312	0.09%
2022/02/24	6	25.43	0	0.00	25.25	6	3,158	0.19%
2022/02/22	2	25.70	0	0.00	25.60	2	3,233	0.06%
2022/02/10	0	25.80	0	0.00	25.70	0	4,458	0.00%
2022/02/09	2	25.70	0	0.00	25.80	2	4,458	0.04%
2022/01/26	2	24.80	0	0.00	24.65	2	4,542	0.04%
2022/01/20	0	0.00	20	25.50	25.70	-20	4,619	-0.43%
2022/01/19	0.1	25.80	12	25.93	25.65	-11.9	4,825	-0.25%
2022/01/14	2.3	25.77	0	0.00	25.65	2.3	4,956	0.05%
2022/01/11	12	26.28	4	26.20	26.10	8	4,887	0.16%
2022/01/05	1	27.30	0	0.00	27.35	1	4,695	0.02%
2022/01/04	1	27.50	8	27.45	27.45	-7	4,670	-0.15%
2022/01/03	0	0.00	2	27.80	27.80	-2	4,644	-0.04%
2021/12/30	43	28.23	0	0.00	28.20	43	4,595	0.94%
2021/12/29	3	28.40	33	28.14	28.25	-30	4,561	-0.66%
2021/12/28	10	27.85	11	27.66	27.60	-1	4,427	-0.02%
2021/12/27	0	0.00	4	27.75	27.70	-4	4,414	-0.09%
2021/12/24	25	27.65	3	27.60	27.50	22	4,348	0.51%
2021/12/23	5	27.55	2	27.50	27.55	3	4,297	0.07%
2021/12/21	2	27.20	0	0.00	27.25	2	4,222	0.05%
2021/12/20	0	0.00	15	27.74	27.60	-15	4,084	-0.37%
2021/12/17	0	0.00	60	27.00	26.85	-60	3,884	-1.54%
2021/12/14	0	0.00	1	26.80	26.65	-1	3,844	-0.03%
2021/12/13	208	27.16	6.2	27.19	27.15	201.8	3,803	5.31%	大買/鉅額交易
2021/12/08	1	26.15	3	26.50	26.50	-2	3,692	-0.05%
2021/12/07	0	0.00	0	25.90	26.15	0	3,654	0.00%
2021/12/03	0	0.00	1	25.65	25.60	-1	3,628	-0.03%
2021/11/29	0.2	25.75	0	0.00	25.70	0.2	3,555	0.01%
2021/11/26	6	26.30	0	0.00	26.30	6	3,520	0.17%
2021/11/25	10	26.75	7	26.72	26.70	3	3,501	0.09%
2021/11/24	10	26.75	5	26.70	26.75	5	3,507	0.14%
2021/11/19	20	26.68	2	26.80	26.60	18	3,453	0.52%
2021/11/18	0	0.00	3	26.30	26.35	-3	3,426	-0.09%
2021/11/17	2	26.55	0	0.00	26.45	2	3,379	0.06%
2021/11/16	27.5	27.06	12	26.90	26.80	15.5	3,302	0.47%
2021/11/15	71.3	29.01	18	29.14	28.45	53.3	3,102	1.72%
2021/11/12	0	0.00	1	27.00	27.00	-1	2,383	-0.04%
2021/11/08	0	0.00	2	24.85	24.90	-2	2,628	-0.08%
2021/11/05	2	24.45	0	0.00	24.40	2	2,645	0.08%
2021/11/04	6.9	24.59	0	0.00	24.45	6.9	2,660	0.26%
2021/11/02	0	0.00	1.1	24.57	24.10	-1.1	2,644	-0.04%
2021/10/28	1	24.65	0	0.00	24.30	1	2,545	0.04%
2021/10/27	0	0.00	5	24.60	24.40	-5	2,544	-0.20%
2021/10/26	3	24.68	6	25.26	24.55	-3	2,506	-0.12%
2021/10/25	6	24.99	9	24.39	25.00	-3	2,326	-0.13%
2021/10/12	0	0.00	20	22.90	22.80	-20	2,560	-0.78%
2021/10/06	0	0.00	1	22.65	22.50	-1	2,671	-0.04%
2021/10/05	1	22.60	3	22.60	22.65	-2	2,699	-0.07%
2021/10/04	3	22.80	0	0.00	22.55	3	2,724	0.11%
2021/10/01	2	23.00	17	22.95	22.95	-15	2,764	-0.54%
2021/09/30	1	23.55	0	0.00	23.55	1	2,814	0.04%
2021/09/29	0	0.00	1	23.30	23.25	-1	2,932	-0.03%
2021/09/24	1	23.40	0	0.00	23.30	1	3,253	0.03%
2021/09/17	34	23.85	0	0.00	23.60	34	3,591	0.95%
2021/09/16	1	23.90	0	0.00	24.00	1	3,778	0.03%
2021/09/14	5	23.82	0	0.00	23.85	5	3,865	0.13%
2021/09/06	0.1	23.40	0	0.00	23.25	0.1	4,053	0.00%
2021/09/02	0	0.00	10	23.21	23.00	-10	4,044	-0.25%
2021/09/01	1	23.50	1	23.50	23.45	0	4,063	0.00%
2021/08/30	3	23.15	0	0.00	23.25	3	4,112	0.07%
2021/08/27	5	23.40	0	0.00	23.40	5	4,154	0.12%
2021/08/24	2	22.60	7	22.79	22.70	-5	4,773	-0.10%
2021/08/23	0	0.00	47	22.82	22.85	-47	4,947	-0.95%
2021/08/20	1	22.35	4	22.41	22.40	-3	4,957	-0.06%
2021/08/18	2	22.15	0	0.00	23.30	2	4,944	0.04%
2021/08/16	2	22.80	1	23.10	22.75	1	4,960	0.02%
2021/08/13	4.5	23.66	5	23.65	23.70	-0.5	4,889	-0.01%
2021/08/12	4	25.23	3	25.28	25.20	1	4,742	0.02%
2021/08/11	15	25.42	8	25.53	25.30	7	4,796	0.15%
2021/08/10	5	26.00	0	0.00	26.10	5	4,822	0.10%
2021/08/09	10	26.48	0	0.00	26.40	10	4,927	0.20%
2021/08/06	25	26.64	0	0.00	26.60	25	5,046	0.50%
2021/08/05	2	26.75	1	26.85	26.70	1	5,202	0.02%
2021/08/04	0	0.00	25	26.95	27.00	-25	5,446	-0.46%
2021/08/02	2	26.30	0	0.00	26.75	2	5,642	0.04%
2021/07/30	3	26.70	0	0.00	26.80	3	5,714	0.05%
2021/07/29	50	26.92	0	0.00	27.00	50	5,834	0.86%
2021/07/26	5	27.25	56	27.30	27.15	-51	6,121	-0.83%
2021/07/23	20	27.25	93	26.95	27.25	-73	6,201	-1.18%
2021/07/22	0	0.00	1	26.40	26.10	-1	6,194	-0.02%
2021/07/20	2	26.25	0	0.00	26.15	2	6,343	0.03%
2021/07/19	0	0.00	4	26.81	26.70	-4	6,465	-0.06%
2021/07/16	3	27.00	1	27.50	26.90	2	6,793	0.03%
2021/07/15	2	26.60	1	26.85	27.15	1	6,934	0.01%
2021/07/14	14	26.35	3	26.45	26.30	11	7,418	0.15%
2021/07/13	0	0.00	2	26.50	26.40	-2	7,633	-0.03%
2021/07/12	1	26.75	0	0.00	26.55	1	7,685	0.01%
2021/07/09	0	0.00	1	26.75	26.75	-1	7,888	-0.01%
2021/07/08	0	0.00	3	26.90	27.00	-3	7,973	-0.04%
2021/07/07	1	27.50	3	27.45	27.15	-2	8,035	-0.02%
2021/07/06	15	27.64	8.2	27.88	27.90	6.8	8,279	0.08%
2021/07/05	12	27.60	3	27.33	27.30	9	8,248	0.11%
2021/07/02	29	27.63	27	27.88	27.40	2	8,289	0.02%
2021/07/01	47	27.61	47	27.11	27.20	0	8,232	0.00%
2021/06/30	1	26.75	1	27.10	26.85	0	8,230	0.00%
2021/06/29	72	27.03	2	26.80	26.75	70	8,224	0.85%
2021/06/28	52	27.22	79	27.28	27.35	-27	8,191	-0.33%
2021/06/25	56	26.70	13	26.65	26.60	43	8,008	0.54%
2021/06/24	12	25.93	1	26.15	25.90	11	7,837	0.14%
2021/06/23	1	25.70	3	25.58	25.80	-2	7,820	-0.03%
2021/06/22	2	25.15	2	25.15	24.95	0	7,799	0.00%
2021/06/21	1	24.85	0	0.00	24.55	1	7,785	0.01%
2021/06/18	4	25.39	0	0.00	25.40	4	7,781	0.05%
2021/06/17	2	25.53	0	0.00	25.55	2	7,861	0.03%
2021/06/16	4	25.65	4	25.85	25.50	0	7,879	0.00%
2021/06/15	0	0.00	9	25.30	25.40	-9	7,827	-0.11%
2021/06/11	8	25.65	6	25.50	25.55	2	7,864	0.03%
2021/06/09	5	25.58	0	0.00	25.50	5	7,875	0.06%
2021/06/07	6	25.85	1	25.60	25.70	5	7,940	0.06%
2021/06/04	0	0.00	10	26.30	26.30	-10	7,903	-0.13%
2021/06/03	21	26.63	0	0.00	26.60	21	7,892	0.27%
2021/06/02	60	26.49	3	26.38	26.65	57	7,854	0.73%
2021/06/01	26	26.35	6	26.25	26.25	20	7,845	0.25%
2021/05/31	18	26.23	12.1	25.61	27.20	5.9	7,429	0.08%
2021/05/28	0	0.00	0.1	25.00	24.90	-0.1	7,279	0.00%
2021/05/27	0	0.00	0.1	24.70	24.45	-0.1	7,308	0.00%
2021/05/26	1	24.40	10	24.70	24.80	-9	7,378	-0.12%
2021/05/25	10	24.67	20	24.63	24.60	-10	7,398	-0.14%
2021/05/21	3	24.33	0	0.00	24.30	3	7,672	0.04%
2021/05/20	10	23.75	0	0.00	23.75	10	7,710	0.13%
2021/05/19	4	24.03	1	23.90	24.20	3	7,722	0.04%
2021/05/18	12	23.30	3	23.48	23.50	9	7,790	0.12%
2021/05/17	2.5	22.80	4	22.43	22.45	-1.5	7,820	-0.02%
2021/05/14	6	23.96	10	24.28	23.85	-4	7,719	-0.05%
2021/05/13	7	24.02	1	23.90	23.95	6	7,591	0.08%
2021/05/12	7.5	25.43	32	26.51	25.40	-24.5	7,447	-0.33%
2021/05/11	34	29.33	1	30.05	28.20	33	7,199	0.46%
2021/05/10	5	29.52	2	29.60	29.65	3	7,058	0.04%
2021/05/07	0	0.00	3	29.30	29.20	-3	7,022	-0.04%
2021/05/06	76	29.64	54	29.83	29.25	22	6,948	0.32%
2021/05/05	2.5	29.26	2	28.75	28.85	0.5	6,810	0.01%
2021/05/04	4.5	29.13	1	29.35	28.45	3.5	6,730	0.05%
2021/05/03	8.5	29.61	0	0.00	29.40	8.5	6,560	0.13%
2021/04/29	5	30.17	2	30.63	30.35	3	6,462	0.05%
2021/04/28	1	30.50	5	30.95	30.55	-4	6,347	-0.06%
2021/04/27	2	30.50	3	30.40	30.35	-1	6,304	-0.02%
2021/04/26	17	31.20	1	31.10	30.90	16	6,210	0.26%
2021/04/23	2	30.55	5	30.64	31.00	-3	6,162	-0.05%
2021/04/22	30.2	31.63	17.2	31.75	30.85	13	6,064	0.21%
2021/04/21	9	31.23	5	31.43	31.60	4	5,742	0.07%
2021/04/20	30.2	31.65	38	32.10	31.30	-7.8	5,590	-0.14%
2021/04/19	7	30.11	10	30.31	30.50	-3	5,129	-0.06%
2021/04/16	3	29.08	4	28.94	29.00	-1	4,918	-0.02%
2021/04/15	13	29.21	1	29.25	29.00	12	4,857	0.25%
2021/04/14	3	27.23	7	27.84	27.95	-4	4,665	-0.09%
2021/04/13	3.2	28.22	1	28.30	27.90	2.2	4,745	0.05%
2021/04/12	16	28.79	28.4	28.74	28.60	-12.4	4,710	-0.26%
2021/04/09	4	27.38	2	27.33	27.40	2	4,484	0.04%
2021/04/08	17	27.83	4	27.80	27.80	13	4,667	0.28%
2021/04/07	0	0.00	8	27.33	27.55	-8	4,676	-0.17%
2021/04/06	2	26.95	1	26.90	27.15	1	4,616	0.02%
2021/04/01	4	26.60	0	0.00	26.50	4	4,535	0.09%
2021/03/31	2	26.40	8	26.45	26.45	-6	4,523	-0.13%
2021/03/30	0	26.00	1	26.15	26.25	-1	4,548	-0.02%
2021/03/29	3	26.12	0.4	26.00	26.15	2.6	4,560	0.06%
2021/03/25	1	25.65	2	25.80	25.50	-1	4,813	-0.02%
2021/03/24	1	25.85	0	0.00	25.85	1	4,837	0.02%
2021/03/23	6	26.23	1	26.40	26.20	5	4,866	0.10%
2021/03/22	1	25.80	4	25.69	26.20	-3	4,855	-0.06%
2021/03/19	4	25.49	0	0.00	25.60	4	4,806	0.08%
2021/03/18	1	25.80	0	0.00	25.85	1	4,804	0.02%
2021/03/17	2	25.90	10	25.86	25.90	-8	4,877	-0.16%
2021/03/16	4	26.15	0	0.00	26.10	4	4,887	0.08%
2021/03/15	1	26.25	1	26.15	26.10	0	4,923	0.00%
2021/03/12	1	26.20	5	26.25	26.20	-4	4,963	-0.08%
2021/03/11	2	26.50	7	26.75	26.45	-5	5,104	-0.10%
2021/03/10	11	26.70	6	26.73	26.85	5	5,109	0.10%
2021/03/09	2	26.83	3	26.55	26.85	-1	5,157	-0.02%
2021/03/08	0	0.00	11	26.44	26.45	-11	5,159	-0.21%
2021/03/05	9	26.72	3	26.60	26.40	6	5,187	0.12%
2021/03/04	0	0.00	5	26.30	26.25	-5	5,162	-0.10%
2021/03/02	0	0.00	6	26.48	26.00	-6	5,244	-0.11%
2021/02/26	3	25.90	16	26.08	26.40	-13	5,353	-0.24%
2021/02/25	5	26.37	13	26.47	26.35	-8	5,335	-0.15%
2021/02/24	14	26.58	32	26.43	26.10	-18	5,359	-0.34%
2021/02/23	24	26.89	15.4	26.28	27.15	8.6	5,300	0.16%
2021/02/22	7	25.76	3	25.97	25.70	4	5,112	0.08%
2021/02/19	7	25.82	2	25.90	25.50	5	5,208	0.10%
2021/02/18	13	25.35	5.4	25.32	25.50	7.6	5,250	0.14%
2021/02/17	17	24.56	3	24.70	24.85	14	5,232	0.27%
2021/02/05	0	0.00	1	24.00	23.85	-1	5,229	-0.02%
2021/02/02	0	0.00	1	23.65	23.65	-1	6,169	-0.02%
2021/02/01	2	23.50	51	23.16	23.50	-49	6,162	-0.80%
2021/01/29	2	23.65	6	23.86	23.15	-4	6,153	-0.06%
2021/01/28	2	23.80	0	0.00	23.65	2	6,129	0.03%
2021/01/26	1	23.50	1	23.55	23.40	0	6,142	0.00%
2021/01/25	70	23.43	71	23.25	23.45	-1	6,134	-0.02%
2021/01/22	0	0.00	2	22.73	22.95	-2	6,122	-0.03%
2021/01/21	0	0.00	16	22.56	22.55	-16	6,111	-0.26%
2021/01/20	14	22.94	0	0.00	22.75	14	6,077	0.23%
2021/01/19	2	23.50	7	23.91	23.70	-5	6,022	-0.08%
2021/01/18	6	23.13	2	23.13	23.30	4	6,016	0.07%
2021/01/15	7	23.68	0	0.00	23.50	7	5,988	0.12%
2021/01/13	2	24.50	0	0.00	24.30	2	5,956	0.03%
2021/01/12	0	0.00	1	24.25	24.30	-1	5,919	-0.02%
2021/01/11	0.1	23.95	1	23.90	24.00	-0.9	5,845	-0.02%
2021/01/08	2	23.90	3	23.82	23.75	-1	5,828	-0.02%
2021/01/07	1	24.00	13	24.00	24.20	-12	5,804	-0.21%
2021/01/06	15	23.94	36	23.73	23.75	-21	5,766	-0.36%
2021/01/05	3.4	24.83	4	24.85	24.90	-0.6	5,570	-0.01%
2021/01/04	1	25.30	2	25.50	25.50	-1	5,485	-0.02%
2020/12/31	10	26.25	2	25.80	25.90	8	5,408	0.15%
2020/12/30	0	0.00	6	25.20	25.40	-6	5,182	-0.12%
2020/12/29	0	0.00	1	24.75	24.80	-1	5,092	-0.02%
2020/12/28	1	24.60	6	24.66	25.00	-5	5,049	-0.10%
2020/12/25	2	24.80	10	24.80	24.80	-8	5,003	-0.16%
2020/12/24	3	25.00	0	0.00	24.85	3	4,977	0.06%
2020/12/23	0	0.00	1	24.20	24.15	-1	4,901	-0.02%
2020/12/22	7	24.09	20	24.64	23.90	-13	4,867	-0.27%
2020/12/21	14	25.01	3.1	25.09	25.15	10.9	4,813	0.23%
2020/12/18	0	0.00	16	24.21	24.50	-16	4,674	-0.34%
2020/12/17	15	24.47	0	0.00	24.20	15	4,656	0.32%
2020/12/16	0	0.00	28	24.15	24.20	-28	4,620	-0.61%
2020/12/14	15	23.95	3	23.82	24.15	12	4,629	0.26%
2020/12/11	3	23.70	33	24.02	23.65	-30	4,590	-0.65%
2020/12/10	2	24.53	2	24.45	24.05	0	4,510	0.00%
2020/12/09	14	24.02	4	24.00	24.10	10	4,488	0.22%
2020/12/08	2	24.20	3.1	24.17	24.25	-1.1	4,516	-0.03%
2020/12/07	3	24.38	22.3	24.58	24.35	-19.3	4,496	-0.43%
2020/12/04	17	23.66	4	23.51	23.55	13	4,339	0.30%
2020/12/03	31	23.59	8	23.41	23.50	23	4,314	0.53%
2020/12/02	3	23.35	11	23.10	23.35	-8	4,328	-0.18%
2020/12/01	3	22.92	42.8	22.98	23.40	-39.8	4,320	-0.92%
2020/11/30	13	23.70	7	23.31	23.20	6	4,324	0.14%
2020/11/27	7	23.06	8	22.94	23.15	-1	4,226	-0.02%
2020/11/26	7	23.09	3	23.07	23.15	4	4,204	0.10%
2020/11/25	20	22.67	26	22.57	22.75	-6	4,216	-0.14%
2020/11/24	11	22.40	1	22.05	21.85	10	4,111	0.24%
2020/11/23	15	22.27	5	22.26	22.20	10	4,054	0.25%
2020/11/20	29	22.09	2	22.00	22.15	27	3,996	0.68%
2020/11/19	1	21.70	0	0.00	21.70	1	3,912	0.03%
2020/11/18	14.1	21.76	3	21.83	21.80	11.1	3,888	0.29%
2020/11/17	6	21.67	6	21.92	22.40	0	3,741	0.00%
2020/11/16	14	21.89	0	0.00	21.90	14	3,678	0.38%
2020/11/12	25.5	22.83	70	23.21	22.20	-44.5	3,502	-1.27%
2020/11/11	4	21.38	18	21.89	22.35	-14	3,055	-0.46%
2020/11/10	50	20.37	3	20.37	20.35	47	2,650	1.77%
2020/11/05	0.4	20.10	0	0.00	20.05	0.4	2,602	0.01%
2020/11/04	0	0.00	8	20.14	20.05	-8	2,611	-0.31%
2020/11/03	0	0.00	1	19.95	20.10	-1	2,610	-0.04%
2020/10/30	3.1	19.85	0	0.00	19.60	3.1	2,605	0.12%
2020/10/29	0	0.00	0.3	20.00	19.85	-0.3	2,621	-0.01%
2020/10/27	5	20.00	0	0.00	19.95	5	2,641	0.19%
2020/10/26	0	0.00	0.4	20.15	20.10	-0.4	2,643	-0.01%
2020/10/21	4	19.55	0	0.00	19.75	4	2,679	0.15%
2020/10/07	0	0.00	30	20.20	20.50	-30	2,848	-1.05%
2020/10/06	2	20.20	0.8	20.10	20.20	1.2	2,813	0.04%
2020/10/05	2	19.80	3	19.70	19.80	-1	2,835	-0.04%
2020/09/30	0	0.00	0.4	19.60	19.60	-0.4	2,870	-0.01%
2020/09/28	0	0.00	4	19.30	19.25	-4	2,913	-0.14%
2020/09/25	5	19.15	5	19.10	19.15	0	2,955	0.00%
2020/09/24	1	19.45	0	0.00	19.00	1	2,949	0.03%
2020/09/23	1	19.80	4	19.93	19.75	-3	2,898	-0.10%
2020/09/22	0	0.00	4	20.15	20.10	-4	2,857	-0.14%
2020/09/21	4	20.65	2	20.80	20.65	2	2,839	0.07%
2020/09/18	2	20.70	0	0.00	20.75	2	2,835	0.07%
2020/09/17	0	0.00	15.3	20.73	20.35	-15.3	2,780	-0.55%
2020/09/16	1	20.25	1	20.30	20.25	0	2,772	0.00%
2020/09/14	0	0.00	1	20.40	20.25	-1	2,849	-0.04%
2020/09/11	0	0.00	1	20.85	20.60	-1	2,839	-0.04%
2020/09/08	2	20.78	0	0.00	20.75	2	2,772	0.07%
2020/09/07	1	21.15	1	20.90	20.90	0	2,849	0.00%
2020/09/03	2	20.85	16	20.81	20.75	-14	2,872	-0.49%
2020/09/02	10	20.40	0	0.00	20.40	10	2,850	0.35%
2020/09/01	4	20.31	0	0.00	20.35	4	2,989	0.13%
2020/08/31	2	20.70	0	0.00	20.60	2	3,093	0.06%
2020/08/28	1	20.05	40	20.43	20.45	-39	3,073	-1.27%
2020/08/27	20	20.04	2	20.00	20.10	18	3,165	0.57%
2020/08/26	15	20.07	0	0.00	20.20	15	3,201	0.47%
2020/08/24	0	0.00	1	20.30	19.95	-1	3,251	-0.03%
2020/08/20	1	19.80	6	19.93	19.35	-5	3,301	-0.15%
2020/08/18	0	0.00	5	20.15	20.15	-5	3,334	-0.15%
2020/08/17	0	0.00	41	20.14	20.25	-41	3,357	-1.22%
2020/08/14	0	0.00	5	19.65	19.70	-5	3,370	-0.15%
2020/08/11	1.9	19.48	0	0.00	19.45	1.9	3,430	0.05%
2020/08/07	1	19.30	6	19.25	19.20	-5	3,488	-0.14%
2020/08/05	6	19.25	1	18.95	18.95	5	3,564	0.14%
2020/07/31	0	0.00	0.1	18.65	18.50	-0.1	3,648	0.00%
2020/07/29	7	18.45	40	18.48	18.35	-33	3,711	-0.89%
2020/07/28	15	18.46	31	18.54	18.35	-16	3,745	-0.43%
2020/07/27	11	18.90	80	18.90	18.80	-69	3,802	-1.81%
2020/07/24	6	19.54	1	19.55	19.50	5	3,857	0.13%
2020/07/23	0	0.00	10	20.25	20.00	-10	3,961	-0.25%
2020/07/21	3	19.65	3	19.80	19.70	0	4,052	0.00%
2020/07/20	17	19.69	0	0.00	19.70	17	4,062	0.42%
2020/07/17	0	0.00	5	20.10	20.05	-5	4,050	-0.12%
2020/07/16	0	0.00	1	20.00	19.95	-1	4,119	-0.02%
2020/07/15	1	19.90	0	0.00	19.95	1	4,159	0.02%
2020/07/14	0	0.00	0.4	19.90	19.95	-0.4	4,244	-0.01%
2020/07/13	10	20.03	0	0.00	20.05	10	4,298	0.23%
2020/07/10	8	20.08	1	20.10	20.00	7	4,372	0.16%
2020/07/09	10	20.60	2	20.50	20.30	8	4,386	0.18%
2020/07/08	11	20.40	0	0.00	20.60	11	4,415	0.25%
2020/07/07	2	20.40	1	20.45	20.40	1	4,432	0.02%
2020/07/06	5	20.60	0	0.00	20.65	5	4,528	0.11%
2020/07/03	3	20.32	0	0.00	20.40	3	4,600	0.07%
2020/07/02	5	20.35	0	0.00	20.45	5	4,675	0.11%
2020/06/29	1	20.00	0	0.00	20.20	1	4,837	0.02%
2020/06/23	5.2	20.50	2	20.35	20.40	3.2	5,151	0.06%
2020/06/22	21	20.66	11	20.65	20.65	10	5,213	0.19%
2020/06/19	29	20.80	6	20.85	20.75	23	5,313	0.43%
2020/06/18	25	20.52	0	0.00	20.60	25	5,439	0.46%
2020/06/17	40	20.29	46	20.20	20.70	-6	5,517	-0.11%
2020/06/16	20	20.10	0	0.00	20.25	20	5,556	0.36%
2020/06/15	30	20.03	1	19.95	20.00	29	5,660	0.51%
2020/06/12	23	19.89	10	19.80	19.95	13	5,675	0.23%
2020/06/11	10	20.77	2	20.60	20.35	8	5,656	0.14%
2020/06/10	5	21.06	0	0.00	20.80	5	5,643	0.09%
2020/06/09	14	21.25	0	0.00	21.20	14	5,684	0.25%
2020/06/08	13	21.66	2	21.60	21.60	11	5,705	0.19%
2020/06/05	2	22.05	0	0.00	22.05	2	5,566	0.04%
2020/06/04	0	0.00	2	21.30	21.50	-2	5,495	-0.04%
2020/06/03	0	0.00	49	20.86	21.35	-49	5,445	-0.90%
2020/06/02	2	20.60	1	20.50	20.50	1	5,285	0.02%
2020/05/28	5	20.35	0	0.00	20.25	5	5,235	0.10%
2020/05/27	2	20.35	0	0.00	20.30	2	5,247	0.04%
2020/05/22	9	19.95	0	0.00	19.90	9	5,317	0.17%
2020/05/21	6	20.25	0	0.00	20.30	6	5,294	0.11%
2020/05/18	7	19.99	0	0.00	19.90	7	5,376	0.13%
2020/05/15	0	0.00	25	19.90	19.90	-25	5,451	-0.46%
2020/05/14	9	19.98	3	20.00	19.90	6	5,659	0.11%
2020/05/08	3	20.95	0	0.00	21.00	3	6,010	0.05%
2020/05/06	1	21.15	5	21.10	20.65	-4	5,996	-0.07%
2020/05/05	4	20.59	1	20.45	20.55	3	5,946	0.05%
2020/05/04	6	20.59	0	0.00	20.50	6	5,924	0.10%
2020/04/30	1	21.35	2	21.30	21.10	-1	5,924	-0.02%
2020/04/29	12	21.27	0	0.00	21.25	12	5,843	0.21%
2020/04/28	33	21.22	0	0.00	21.25	33	5,805	0.57%
2020/04/27	2	20.30	4	19.98	20.10	-2	5,659	-0.04%
2020/04/24	3	19.48	0	0.00	19.50	3	5,579	0.05%
2020/04/23	2	19.55	1	19.40	19.55	1	5,542	0.02%
2020/04/21	13	19.85	3	19.55	19.35	10	5,495	0.18%
2020/04/20	5	20.30	0	0.00	20.35	5	5,398	0.09%
2020/04/17	3.3	20.38	8	20.44	20.30	-4.7	5,343	-0.09%
2020/04/16	16	19.94	6	20.09	20.00	10	5,251	0.19%
2020/04/15	6	20.67	1	20.50	20.35	5	5,220	0.10%
2020/04/13	5	20.55	0	0.00	20.45	5	5,146	0.10%
2020/04/10	4	20.35	8	20.33	20.45	-4	5,104	-0.08%
2020/04/09	11.1	20.52	0	0.00	20.50	11.1	5,094	0.22%
2020/04/08	11.2	19.78	8	19.55	19.90	3.2	5,005	0.06%
2020/04/07	8	18.81	43	18.70	18.95	-35	4,891	-0.72%
2020/04/06	8	18.58	73	18.71	18.65	-65	4,803	-1.35%
2020/04/01	7.5	19.33	0	0.00	19.25	7.5	4,724	0.16%
2020/03/31	12	19.26	2	19.23	19.40	10	4,670	0.21%
2020/03/30	0	0.00	11	19.28	19.40	-11	4,595	-0.24%
2020/03/27	4	19.31	34	19.85	19.85	-30	4,463	-0.67%
2020/03/26	3.1	18.23	5	18.45	18.05	-1.9	4,280	-0.04%
2020/03/25	21	18.35	16	18.42	18.45	5	4,219	0.12%
2020/03/24	27	18.40	2.4	18.31	18.10	24.6	4,116	0.60%
2020/03/23	16	18.75	10	18.75	18.75	6	3,945	0.15%
2020/03/19	1	19.90	7	20.41	19.25	-6	3,772	-0.16%
2020/03/18	10	21.25	0	0.00	21.15	10	3,652	0.27%
2020/03/17	1.1	21.20	116.1	20.76	21.20	-115	3,617	-3.18%	大賣/鉅額交易
2020/03/16	6	22.51	87	22.32	22.10	-81	3,529	-2.30%
2020/03/13	6	22.49	2	22.25	22.80	4	3,501	0.11%
2020/03/12	2	24.40	12	24.53	24.35	-10	3,375	-0.30%
2020/03/11	0	0.00	16	25.78	25.60	-16	3,294	-0.49%
2020/03/10	15	25.60	24	25.45	25.60	-9	3,275	-0.27%
2020/03/09	7	26.29	2	26.10	26.00	5	3,213	0.16%
2020/03/05	0	0.00	17	26.92	26.90	-17	3,162	-0.54%
2020/03/04	9	26.62	13	26.59	26.50	-4	3,135	-0.13%
2020/03/03	6	26.73	0	0.00	26.80	6	3,112	0.19%
2020/03/02	21	26.84	14	26.94	26.80	7	3,106	0.23%
2020/02/27	9.4	27.19	13	27.22	27.10	-3.6	3,075	-0.12%
2020/02/26	3	26.60	2	26.75	26.60	1	2,931	0.03%
2020/02/24	5.3	26.41	0	0.00	26.50	5.3	2,896	0.18%
2020/02/21	12	26.67	2	26.88	26.70	10	2,894	0.35%
2020/02/20	2	26.40	0	0.00	26.35	2	2,808	0.07%
2020/02/19	1	26.20	0	0.00	26.20	1	2,774	0.04%
2020/02/18	0.4	26.25	2	26.13	26.20	-1.6	2,777	-0.06%
2020/02/17	42.3	25.98	1.9	25.72	25.75	40.4	2,729	1.48%
2020/02/14	51	26.96	0	0.00	26.95	51	2,527	2.02%
2020/02/13	73	26.94	24.9	26.97	27.00	48.1	2,429	1.98%
2020/02/11	1.2	29.09	0	0.00	29.20	1.2	2,033	0.06%
2020/02/10	10	29.13	0	0.00	29.00	10	2,029	0.49%
2020/02/07	4	29.81	0	0.00	29.75	4	1,996	0.20%
2020/02/06	10	30.15	0	0.00	30.15	10	1,965	0.51%
2020/02/05	1.5	30.07	0	0.00	30.10	1.5	1,967	0.08%
2020/02/04	1	30.45	4	30.34	30.10	-3	1,954	-0.15%
2020/02/03	4	29.53	0	0.00	30.20	4	1,940	0.21%
2020/01/30	27.8	30.13	0	0.00	30.00	27.8	1,871	1.48%
2020/01/17	0	0.00	10	31.73	31.65	-10	1,790	-0.56%
2020/01/14	18	31.65	0	0.00	31.65	18	1,813	0.99%
2020/01/10	0.2	31.30	0	0.00	31.30	0.2	1,828	0.01%
2020/01/09	4	31.56	10	31.50	31.40	-6	1,836	-0.33%
2020/01/08	6	31.87	8	31.65	31.55	-2	1,839	-0.11%
2020/01/07	2	31.85	0	0.00	32.05	2	1,859	0.11%
2020/01/06	2	31.48	0	0.00	31.60	2	1,865	0.11%
2020/01/02	21	31.85	20	31.65	31.85	1	1,830	0.05%
2019/12/31	0	0.00	100.3	31.21	31.40	-100.3	1,802	-5.56%
2019/12/30	0	0.00	33	30.90	30.95	-33	1,773	-1.86%
2019/12/27	0	0.00	4.5	30.86	30.95	-4.5	1,779	-0.25%
2019/12/19	0.1	30.80	0	0.00	30.75	0.1	1,819	0.01%
2019/12/18	5	30.75	0	0.00	30.90	5	1,805	0.28%
2019/12/17	6	30.70	32.7	30.71	30.95	-26.7	1,794	-1.49%
2019/12/16	2	30.83	0	0.00	30.95	2	1,776	0.11%
2019/12/13	1	30.75	0	0.00	30.85	1	1,766	0.06%
2019/12/12	0	0.00	1	30.70	30.65	-1	1,764	-0.06%
2019/12/11	0.1	30.70	1	31.00	30.65	-0.9	1,772	-0.05%
2019/12/09	0	0.00	17	30.97	31.10	-17	1,778	-0.96%
2019/12/06	1	30.40	0	0.00	30.40	1	1,760	0.06%
2019/12/04	3	30.43	0	0.00	30.45	3	1,839	0.16%
2019/12/03	1	30.40	0	0.00	30.55	1	1,860	0.05%
2019/12/02	7	30.62	0	0.00	30.35	7	1,868	0.37%
2019/11/28	1	30.65	10	30.65	30.70	-9	1,884	-0.48%
2019/11/27	0	0.00	2.6	30.56	30.55	-2.6	1,927	-0.14%
2019/11/26	5	30.40	0	0.00	30.70	5	1,977	0.25%
2019/11/22	3	30.15	10	30.15	30.30	-7	2,262	-0.31%
2019/11/21	2	30.10	1	30.10	30.10	1	2,328	0.04%
2019/11/20	1	30.15	1	30.20	30.20	0	2,358	0.00%
2019/11/19	4	30.33	0	0.00	30.40	4	2,419	0.17%
2019/11/18	0	0.00	10	30.35	30.75	-10	2,531	-0.39%
2019/11/15	6.1	30.30	17	30.27	30.45	-10.9	2,541	-0.43%
2019/11/14	11.1	30.50	0	0.00	30.45	11.1	2,555	0.43%
2019/11/13	16	31.09	0	0.00	31.10	16	2,582	0.62%
2019/11/12	11	31.65	0	0.00	31.65	11	2,665	0.41%
2019/11/11	2	32.00	0	0.00	31.95	2	2,830	0.07%
2019/11/08	1.1	32.25	0	0.00	32.25	1.1	2,845	0.04%
2019/11/07	0	0.00	9	32.25	32.25	-9	2,874	-0.31%
2019/11/06	10	32.33	0	0.00	32.30	10	2,899	0.34%
2019/11/04	0	0.00	1	32.45	32.40	-1	2,930	-0.03%
2019/10/29	1	32.35	0	0.00	32.35	1	3,069	0.03%
2019/10/28	3	32.47	0	0.00	32.40	3	3,105	0.10%
2019/10/25	0.8	32.70	0	0.00	32.65	0.8	3,121	0.03%
2019/10/24	0	32.90	0	0.00	32.90	0	3,175	0.00%
2019/10/23	0.5	32.75	0	0.00	32.65	0.5	3,271	0.01%
2019/10/22	1.3	32.96	0	0.00	32.75	1.3	3,280	0.04%
2019/10/18	1	32.35	0	0.00	32.70	1	3,291	0.03%
2019/10/17	1.4	32.30	2.3	32.32	32.30	-0.9	3,363	-0.03%
2019/10/16	2	31.85	2	31.85	31.95	0	3,402	0.00%
2019/10/15	4	31.95	24	31.98	31.70	-20	3,392	-0.59%
2019/10/14	23	32.13	1	32.15	32.15	22	3,346	0.66%
2019/10/08	0	0.00	0.1	32.85	32.75	-0.1	3,356	0.00%
2019/10/07	0	0.00	11	32.64	32.70	-11	3,377	-0.33%
2019/10/02	1	32.80	0	0.00	32.80	1	3,458	0.03%
2019/10/01	2	32.73	0	0.00	32.90	2	3,487	0.06%
2019/09/27	11	32.91	0	0.00	32.55	11	3,491	0.32%
2019/09/26	24	33.10	0	0.00	33.05	24	3,496	0.69%
2019/09/25	10	33.15	0	0.00	33.15	10	3,567	0.28%
2019/09/24	25	33.19	0	0.00	33.15	25	3,583	0.70%
2019/09/20	0	0.00	1	33.30	33.20	-1	3,722	-0.03%
2019/09/19	12	33.37	0	0.00	33.25	12	3,742	0.32%
2019/09/17	10	33.15	0	0.00	33.20	10	3,816	0.26%
2019/09/12	1	33.40	9	33.45	33.40	-8	3,960	-0.20%
2019/09/11	1	33.55	0	0.00	33.50	1	3,993	0.03%
2019/09/10	0	0.00	43	33.47	33.40	-43	4,025	-1.07%
2019/09/09	2	33.65	1	33.75	33.60	1	4,025	0.02%
2019/09/06	0	0.00	24	32.96	33.15	-24	4,019	-0.60%
2019/09/05	0	0.00	8	32.56	32.55	-8	4,054	-0.20%
2019/09/04	0	0.00	2	32.43	32.45	-2	4,067	-0.05%
2019/09/03	2	32.35	1	32.55	32.40	1	4,118	0.02%
2019/09/02	1	32.05	0	0.00	32.20	1	4,164	0.02%
2019/08/30	12	32.20	2	32.20	32.15	10	4,340	0.23%
2019/08/29	2	32.28	0	0.00	32.30	2	4,581	0.04%
2019/08/28	25.5	31.98	0	0.00	32.10	25.5	4,642	0.55%
2019/08/27	13	37.34	8	37.28	37.00	5	4,509	0.11%
2019/08/26	1	36.70	0	0.00	37.25	1	4,401	0.02%
2019/08/23	0	0.00	1	37.40	37.20	-1	4,345	-0.02%
2019/08/22	8	37.35	3	37.40	37.40	5	4,337	0.12%
2019/08/21	19	36.90	0	0.00	37.05	19	4,326	0.44%
2019/08/20	1	35.40	0	0.00	35.45	1	4,205	0.02%
2019/08/19	3	35.50	0	0.00	35.60	3	4,194	0.07%
2019/08/16	21	35.55	0	0.00	35.70	21	4,194	0.50%
2019/08/15	7	35.23	0	0.00	35.15	7	4,162	0.17%
2019/08/14	10	36.33	0	0.00	36.20	10	4,096	0.24%
2019/08/08	26	37.32	0	0.00	37.40	26	4,027	0.65%
2019/08/07	1	37.25	0	0.00	37.25	1	4,090	0.02%
2019/08/06	0	0.00	2	36.80	37.50	-2	4,234	-0.05%
2019/08/02	1	37.50	0	0.00	37.75	1	4,318	0.02%
2019/07/31	19.1	38.23	0	0.00	38.10	19.1	4,266	0.45%
2019/07/30	13	38.72	0	0.00	38.60	13	4,232	0.31%
2019/07/29	5	38.95	1	39.25	39.05	4	4,234	0.09%
2019/07/25	1	38.80	7	38.70	39.00	-6	4,182	-0.14%
2019/07/24	1	38.05	0	0.00	38.05	1	4,131	0.02%
2019/07/23	0.5	38.05	0	0.00	37.95	0.5	4,142	0.01%
2019/07/22	28	37.80	0	0.00	37.90	28	4,159	0.67%
2019/07/19	4	38.11	93	37.95	38.00	-89	4,214	-2.11%
2019/07/16	3	38.50	0	0.00	38.50	3	4,124	0.07%
2019/07/15	4	38.69	0	0.00	38.70	4	4,130	0.10%
2019/07/11	3	38.00	0	0.00	37.95	3	4,163	0.07%
2019/07/09	6	37.69	0	0.00	37.60	6	4,175	0.14%
2019/07/08	1	38.00	0	0.00	38.00	1	4,201	0.02%
2019/07/05	4	38.08	0	0.00	38.25	4	4,234	0.09%
2019/07/04	0	0.00	1	38.20	38.20	-1	4,264	-0.02%
2019/07/03	0	0.00	14	38.26	38.25	-14	4,305	-0.33%
2019/07/02	1	37.65	4	38.15	38.35	-3	4,336	-0.07%
2019/07/01	0	0.00	2	37.70	37.65	-2	4,344	-0.05%
2019/06/28	52	37.22	0	0.00	37.35	52	4,407	1.18%
2019/06/27	1	37.75	0	0.00	37.55	1	4,340	0.02%
2019/06/24	2	37.10	1	37.10	37.20	1	4,549	0.02%
2019/06/21	4	37.15	20	37.15	37.20	-16	4,633	-0.35%
2019/06/20	31	37.65	68	37.20	37.65	-37	4,715	-0.78%
2019/06/18	17	36.32	1.2	36.40	36.30	15.8	4,682	0.34%
2019/06/14	28	35.99	0	0.00	35.90	28	4,896	0.57%
2019/06/13	52	35.85	30	35.93	36.15	22	4,956	0.44%
2019/06/11	21	35.18	0	0.00	34.85	21	4,956	0.42%
2019/06/10	0	0.00	5	35.44	35.25	-5	4,917	-0.10%
2019/06/06	10.1	34.76	3	34.65	35.05	7.1	4,915	0.14%
2019/06/05	41.5	36.56	0	0.00	35.95	41.5	4,743	0.88%
2019/06/03	1	37.30	0	0.00	37.55	1	4,429	0.02%
2019/05/31	4	37.65	0	0.00	37.90	4	4,428	0.09%
2019/05/29	12	37.38	9	37.35	37.40	3	4,581	0.07%
2019/05/27	1	37.30	0.8	37.80	37.45	0.2	4,655	0.01%
2019/05/24	1	36.85	0	0.00	37.15	1	4,702	0.02%
2019/05/23	14.4	37.02	0	0.00	37.00	14.4	4,742	0.30%
2019/05/22	10	37.90	0	0.00	37.55	10	4,740	0.21%
2019/05/21	5	36.95	0	0.00	37.80	5	4,768	0.10%
2019/05/20	20	37.20	0	0.00	37.35	20	4,767	0.42%
2019/05/17	15	38.03	1	37.85	37.85	14	4,724	0.30%
2019/05/16	20	38.05	0	0.00	38.00	20	4,760	0.42%
2019/05/15	12	38.03	0	0.00	38.25	12	4,763	0.25%
2019/05/14	5	38.10	0	0.00	38.35	5	4,743	0.11%
2019/05/13	4	39.40	0	0.00	39.45	4	4,729	0.08%
2019/05/10	3	40.58	0	0.00	40.50	3	4,832	0.06%
2019/05/06	4	41.45	6	41.41	41.50	-2	5,009	-0.04%
2019/05/03	0	0.00	1	42.10	42.15	-1	5,016	-0.02%
2019/05/02	7	41.96	0	0.00	41.95	7	5,077	0.14%
2019/04/30	4	41.70	0	0.00	42.00	4	5,143	0.08%
2019/04/26	2	41.55	0	0.00	41.65	2	5,426	0.04%
2019/04/25	0	0.00	1.1	41.73	42.00	-1.1	5,724	-0.02%
2019/04/23	1	41.10	0	0.00	41.05	1	5,659	0.02%
2019/04/22	1	41.10	0	0.00	41.15	1	5,650	0.02%
2019/04/18	0.4	41.15	0	0.00	40.85	0.4	5,634	0.01%
2019/04/17	0.5	41.70	1	41.65	41.60	-0.5	5,639	-0.01%
2019/04/12	3	40.88	0	0.00	40.90	3	5,622	0.05%
2019/04/10	0	41.85	0	0.00	41.70	0	5,509	0.00%
2019/04/09	1	41.75	0	0.00	41.85	1	5,448	0.02%
2019/04/08	1	41.05	22	41.04	41.10	-21	5,399	-0.39%
2019/04/03	1	41.25	0	0.00	41.15	1	5,327	0.02%
2019/04/02	2	41.68	2	41.90	41.55	0	5,259	0.00%
2019/04/01	4	41.90	0	0.00	41.80	4	5,216	0.08%
2019/03/29	6	41.84	0	0.00	41.80	6	5,177	0.12%
2019/03/28	0	0.00	5	41.70	42.00	-5	5,149	-0.10%
2019/03/27	20	42.06	0	0.00	41.80	20	5,085	0.39%
2019/03/26	1	42.80	0	0.00	42.80	1	4,930	0.02%
2019/03/22	7.4	42.91	0	0.00	42.70	7.4	4,771	0.16%
2019/03/21	6.3	42.89	0	0.00	43.00	6.3	4,752	0.13%
2019/03/20	4	42.85	0	0.00	43.15	4	4,710	0.08%
2019/03/19	4	42.73	0	0.00	42.55	4	4,594	0.09%
2019/03/18	13	43.42	1	43.65	43.30	12	4,471	0.27%
2019/03/15	5.3	44.01	0	0.00	44.15	5.3	4,393	0.12%
2019/03/14	0	0.00	2	44.85	44.55	-2	4,362	-0.05%
2019/03/13	0	0.00	1	44.75	44.45	-1	4,383	-0.02%
2019/03/07	4	44.61	4	44.80	44.50	0	4,601	0.00%
2019/03/06	0	0.00	5	44.90	44.85	-5	4,630	-0.11%
2019/02/27	4	44.48	8	44.43	44.65	-4	4,739	-0.08%
2019/02/26	2	43.30	2	43.40	43.60	0	4,682	0.00%
2019/02/25	0	0.00	2	43.50	43.35	-2	4,701	-0.04%
2019/02/21	1	43.80	0	0.00	44.00	1	4,791	0.02%
2019/02/20	5.3	43.94	0	0.00	43.80	5.3	4,860	0.11%
2019/02/19	2	44.38	5	44.60	44.30	-3	4,860	-0.06%
2019/02/15	0	43.50	8	43.51	43.55	-8	4,950	-0.16%
2019/02/14	12.3	44.21	2	44.10	44.10	10.3	4,891	0.21%
2019/02/11	1	43.55	1	43.95	44.10	0	4,691	0.00%
2019/01/30	2	42.90	45	42.88	43.00	-43	4,511	-0.95%
2019/01/29	0	0.00	1	43.20	42.90	-1	4,473	-0.02%
2019/01/28	4	41.80	10	42.74	42.95	-6	4,402	-0.14%
2019/01/25	0.3	43.00	0	0.00	43.05	0.3	4,326	0.01%
2019/01/23	2	43.00	5	43.05	43.15	-3	4,306	-0.07%
2019/01/22	2	43.00	2	43.00	43.15	0	4,259	0.00%
2019/01/21	8	43.07	3	42.95	42.90	5	4,184	0.12%
2019/01/18	1	42.55	4	42.50	42.85	-3	4,099	-0.07%
2019/01/17	0	0.00	16	41.76	41.60	-16	3,983	-0.40%
2019/01/15	1	39.90	0	0.00	39.80	1	3,715	0.03%
2019/01/09	0	0.00	4	40.20	39.95	-4	3,890	-0.10%
2019/01/07	0	0.00	2	38.35	39.00	-2	3,855	-0.05%
2019/01/04	1	37.65	5	37.05	37.75	-4	3,890	-0.10%
2019/01/03	5	38.55	0	0.00	38.55	5	3,934	0.13%
2018/12/27	0	0.00	2	39.45	39.30	-2	4,161	-0.05%
2018/12/25	1	39.55	3	39.30	39.35	-2	4,241	-0.05%
2018/12/24	1	39.85	0	0.00	40.05	1	4,255	0.02%
2018/12/21	6	39.55	0	0.00	39.30	6	4,264	0.14%
2018/12/19	5	39.54	10	39.35	39.25	-5	4,272	-0.12%
2018/12/18	5	39.25	0	0.00	39.05	5	4,304	0.12%
2018/12/17	2	38.83	5	38.85	38.85	-3	4,346	-0.07%
2018/12/13	7	39.71	1	39.70	39.80	6	4,292	0.14%
2018/12/12	0	0.00	2	39.60	39.45	-2	4,295	-0.05%
2018/12/11	0	0.00	21	39.40	39.20	-21	4,292	-0.49%
2018/12/10	1	39.30	0	0.00	39.00	1	4,324	0.02%
2018/12/06	12	39.50	0	0.00	39.30	12	4,344	0.28%
2018/12/05	2	39.33	0	0.00	39.95	2	4,327	0.05%
2018/12/04	4	40.55	0	0.00	40.10	4	4,330	0.09%
2018/12/03	2	40.83	0	0.00	41.10	2	4,290	0.05%
2018/11/30	6	41.11	1	41.10	41.05	5	4,223	0.12%
2018/11/29	3	41.50	0	0.00	41.40	3	4,210	0.07%
2018/11/28	0	0.00	1	41.25	41.05	-1	4,160	-0.02%
2018/11/27	1	39.95	0	0.00	40.55	1	4,125	0.02%
2018/11/26	0	0.00	5	40.46	40.50	-5	4,104	-0.12%
2018/11/22	22	40.15	5	40.25	39.75	17	3,907	0.44%
2018/11/21	0	0.00	10	40.00	39.95	-10	3,906	-0.26%
2018/11/20	35	40.04	5	39.80	40.40	30	3,968	0.76%
2018/11/19	0	0.00	1	39.65	39.70	-1	3,946	-0.03%
2018/11/16	4	38.86	1	38.75	38.50	3	3,877	0.08%
2018/11/15	10	38.53	1	38.50	38.90	9	3,839	0.23%
2018/11/14	0	0.00	3	36.55	36.45	-3	3,722	-0.08%
2018/11/13	7	35.67	4	36.05	36.50	3	3,729	0.08%
2018/11/12	10	36.70	0	0.00	36.45	10	3,741	0.27%
2018/11/07	0	0.00	1	36.15	36.20	-1	3,740	-0.03%
2018/11/06	1	35.90	0	0.00	35.80	1	3,802	0.03%
2018/11/02	1	36.05	0	0.00	35.90	1	3,818	0.03%
2018/10/26	0.4	33.95	0	0.00	33.95	0.4	3,834	0.01%
2018/10/25	3	33.23	6	33.15	33.30	-3	3,806	-0.08%
2018/10/24	2.6	35.42	2	34.85	35.15	0.6	3,716	0.02%
2018/10/23	0	0.00	5	36.00	35.80	-5	3,722	-0.13%
2018/10/22	2	36.10	2	36.15	36.15	0	3,700	0.00%
2018/10/19	1	37.20	0	0.00	36.60	1	3,662	0.03%
2018/10/18	0	0.00	1	37.65	37.80	-1	3,631	-0.03%
2018/10/17	5	38.38	1	38.35	38.25	4	3,565	0.11%
2018/10/12	0.2	37.65	0	0.00	37.55	0.2	3,469	0.01%
2018/10/11	3	36.80	0	0.00	37.00	3	3,431	0.09%
2018/10/05	15	38.60	5	38.50	38.30	10	3,221	0.31%
2018/10/04	1	38.90	10	38.45	38.50	-9	3,122	-0.29%
2018/10/01	1	39.45	0	0.00	39.45	1	3,007	0.03%
2018/09/25	0	0.00	2	39.55	39.70	-2	2,898	-0.07%
2018/09/20	2.4	38.93	0.1	38.95	38.80	2.3	2,789	0.08%
2018/09/18	0	0.00	2	38.85	38.90	-2	2,760	-0.07%
2018/09/14	2	39.00	0	0.00	39.15	2	2,766	0.07%
2018/09/13	0	0.00	8	39.08	39.05	-8	2,743	-0.29%
2018/09/11	10	38.80	0	0.00	38.85	10	2,707	0.37%
2018/09/10	1	38.60	0	0.00	38.40	1	2,725	0.04%
2018/09/07	2	39.85	0	0.00	39.80	2	2,660	0.08%
2018/09/03	0	0.00	0.1	41.90	41.50	-0.1	2,499	-0.01%
2018/08/28	1	42.50	0	0.00	42.00	1	2,378	0.04%
2018/08/27	4	42.00	10	41.97	42.05	-6	2,321	-0.26%
2018/08/24	2	47.40	0	0.00	48.60	2	2,226	0.09%
2018/08/23	2	47.70	4	47.85	47.70	-2	2,152	-0.09%
2018/08/22	0	0.00	1	47.65	47.75	-1	2,133	-0.05%
2018/08/21	4.4	47.25	1	47.35	47.60	3.4	2,083	0.16%
2018/08/20	8	47.43	1	47.65	47.90	7	2,026	0.35%
2018/08/15	1	48.20	1	47.90	48.40	0	1,975	0.00%
2018/08/14	2	48.18	1	47.90	48.30	1	1,978	0.05%
2018/08/13	4	47.10	12	47.31	47.65	-8	1,967	-0.41%
2018/08/09	3	48.15	1	48.40	48.35	2	2,052	0.10%
2018/08/08	3	48.55	1	48.75	48.50	2	2,127	0.09%
2018/08/07	4	48.75	5	49.18	48.60	-1	2,175	-0.05%
2018/08/02	1	48.10	0	0.00	48.00	1	2,201	0.05%
2018/08/01	1	47.75	0	0.00	47.95	1	2,149	0.05%
2018/07/31	0	0.00	1	48.15	48.00	-1	2,134	-0.05%
2018/07/24	5	46.13	0	0.00	46.45	5	1,991	0.25%
2018/07/20	5	45.95	0	0.00	46.00	5	2,000	0.25%
2018/07/17	5	45.80	0	0.00	45.95	5	2,042	0.24%
2018/07/16	6	46.40	0	0.00	46.60	6	2,043	0.29%
2018/07/06	1	44.65	0	0.00	45.15	1	2,096	0.05%
2018/07/04	0	0.00	5	45.40	45.85	-5	2,164	-0.23%
2018/06/28	10	45.85	0	0.00	46.00	10	2,509	0.40%
2018/06/15	0	0.00	2	47.05	47.00	-2	2,498	-0.08%
2018/06/13	0	0.00	3	47.15	47.15	-3	2,557	-0.12%
2018/06/06	0	0.00	1	46.90	46.95	-1	2,646	-0.04%
2018/06/04	2	47.35	0	0.00	47.40	2	2,622	0.08%
2018/05/31	0	0.00	3	47.60	48.15	-3	2,602	-0.12%
2018/05/30	0	0.00	3	46.60	47.15	-3	2,566	-0.12%
2018/05/28	0	0.00	1	46.85	46.85	-1	2,597	-0.04%
2018/05/25	1	46.60	0	0.00	46.70	1	2,645	0.04%
2018/05/23	0	0.00	1	46.70	47.20	-1	2,759	-0.04%
2018/05/22	1	47.00	1	46.70	46.90	0	2,774	0.00%
2018/05/17	1	47.25	1	46.40	47.10	0	2,778	0.00%
2018/05/16	1	46.00	1	46.05	46.00	0	2,682	0.00%
2018/05/15	1	45.25	0	0.00	45.30	1	2,661	0.04%
2018/05/14	0	0.00	2	44.85	44.65	-2	2,733	-0.07%
2018/05/11	3	44.45	0	0.00	44.20	3	2,732	0.11%
2018/05/07	2	42.40	0	0.00	42.60	2	2,780	0.07%
2018/05/03	0	0.00	2	42.80	42.70	-2	2,836	-0.07%
2018/05/02	1	42.70	1	43.15	42.85	0	2,873	0.00%
2018/04/26	2	42.00	3	42.32	42.00	-1	3,010	-0.03%
2018/04/24	0	0.00	5	42.45	42.45	-5	3,245	-0.15%
2018/04/23	0	43.25	0	0.00	43.20	0	3,286	0.00%
2018/04/17	0	0.00	8	43.39	43.60	-8	3,750	-0.21%
2018/04/16	2	43.60	3	43.80	44.10	-1	4,081	-0.02%
2018/04/13	1	44.45	0	0.00	44.45	1	4,213	0.02%
2018/04/12	1	44.40	0	0.00	44.40	1	4,521	0.02%
2018/04/11	0	0.00	2	44.50	44.40	-2	4,643	-0.04%
2018/04/10	3	43.50	0	0.00	43.70	3	4,737	0.06%
2018/04/09	7	43.14	5	43.50	43.40	2	4,896	0.04%
2018/04/03	13	43.44	0	0.00	43.00	13	5,123	0.25%
2018/04/02	0	45.80	0	0.00	45.65	0	5,005	0.00%
2018/03/31	8	46.93	0	0.00	46.70	8	4,963	0.16%
2018/03/28	1	48.00	0	0.00	48.00	1	4,942	0.02%
2018/03/26	0	0.00	3	47.60	47.80	-3	5,002	-0.06%
2018/03/23	3	47.05	0	0.00	47.30	3	5,017	0.06%
2018/03/22	5	47.75	0	0.00	47.75	5	5,075	0.10%
2018/03/20	2	48.00	0	0.00	48.25	2	5,063	0.04%
2018/03/16	0	0.00	0.1	48.90	48.90	-0.1	5,060	0.00%
2018/03/13	1	49.65	2	49.60	49.80	-1	5,113	-0.02%
2018/03/09	2	48.93	0	0.00	49.65	2	5,154	0.04%
2018/03/08	0	0.00	5	49.00	49.00	-5	5,174	-0.10%
2018/02/26	0	0.00	13	49.67	49.90	-13	5,460	-0.24%
2018/02/22	0	0.00	5	48.21	49.00	-5	5,493	-0.09%
2018/02/12	0	0.00	0.2	46.05	46.20	-0.2	5,700	0.00%
2018/02/07	3	46.50	0	0.00	46.00	3	6,914	0.04%
2018/02/06	5	46.00	5	44.40	45.00	0	6,896	0.00%
2018/02/02	0.3	48.30	0	0.00	48.35	0.3	6,893	0.00%
2018/01/30	1	49.05	0	0.00	49.15	1	6,975	0.01%
2018/01/24	5	49.75	0	0.00	49.75	5	7,334	0.07%
2018/01/23	0	0.00	1	49.10	49.05	-1	7,383	-0.01%
2018/01/19	22	49.21	22	48.65	48.80	0	7,448	0.00%
2018/01/18	0.3	49.80	1	51.70	49.80	-0.7	7,338	-0.01%
2018/01/16	1	51.20	3.1	51.29	51.20	-2.1	7,271	-0.03%
2018/01/15	0	0.00	9	51.54	52.10	-9	7,246	-0.12%
2018/01/12	2	51.30	7	51.49	51.00	-5	7,130	-0.07%
2018/01/11	2	50.03	1	50.20	50.60	1	7,076	0.01%
2018/01/10	9	50.81	3	51.23	51.00	6	6,986	0.09%
2018/01/09	22	49.89	33	49.65	49.80	-11	6,664	-0.17%
2018/01/08	13	50.10	4	49.43	49.35	9	6,553	0.14%
2018/01/05	2	47.20	8	47.53	47.80	-6	6,289	-0.10%
2018/01/04	0	0.00	7	46.40	46.95	-7	6,194	-0.11%
2018/01/03	8.3	46.80	8	47.30	46.70	0.3	6,255	0.01%
2018/01/02	14	46.20	17	46.34	47.00	-3	6,158	-0.05%