國際中橡 (2104)-元大-蘆洲券商分點個股進出

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
▲0.55
漲幅
+3.15%
成交量
2,322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(已收盤)

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－元大-蘆洲券商分點個股進出

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

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/31	0	0.00	2	18.00	18.00	-2	1,570	-0.13%
2024/05/24	0	0.00	3	17.40	17.40	-3	1,615	-0.19%
2024/05/23	0	0.00	7.7	17.65	17.65	-7.7	1,603	-0.48%
2024/05/22	4	17.75	0	0.00	17.75	4	1,611	0.25%
2024/05/21	3	17.67	0	0.00	17.65	3	1,620	0.19%
2024/05/17	0	0.00	1	18.00	18.05	-1	1,589	-0.06%
2024/05/16	3	18.00	0	0.00	18.05	3	1,592	0.19%
2024/05/14	1	17.95	0	0.00	17.95	1	1,572	0.06%
2024/05/13	0	17.80	1.3	17.98	18.00	-1.3	1,566	-0.08%
2024/05/10	1	17.80	0	17.80	17.85	1	1,563	0.06%
2024/05/07	0	0.00	0	17.90	17.95	0	1,605	0.00%
2024/05/02	0	0.00	20.2	17.90	17.85	-20.2	1,586	-1.27%
2024/04/29	0	0.00	1	17.90	18.00	-1	1,545	-0.06%
2024/04/24	0	17.60	2	17.60	17.55	-2	1,525	-0.13%
2024/04/23	2	17.65	0	0.00	17.60	2	1,557	0.13%
2024/04/18	20	17.40	0	0.00	17.50	20	1,558	1.28%
2024/04/16	1	17.10	0	0.00	17.05	1	1,549	0.06%
2024/04/09	5	17.45	0	0.00	17.50	5	1,503	0.33%
2024/04/08	0	0.00	3	17.05	17.15	-3	1,478	-0.20%
2024/04/01	5	17.20	0	0.00	17.30	5	1,464	0.34%
2024/03/29	0	0.00	0	17.15	17.25	0	1,466	0.00%
2024/03/25	0	0.00	103	17.05	17.05	-103	1,439	-7.16%	大賣/鉅額交易
2024/03/20	1	16.85	0	0.00	16.85	1	1,439	0.07%
2024/03/19	45	17.19	0	0.00	17.10	45	1,407	3.20%
2024/03/18	0	0.00	8	17.01	17.15	-8	1,395	-0.57%
2024/03/15	40	17.50	0	0.00	17.35	40	1,353	2.96%
2024/03/11	0	0.00	2	17.60	17.60	-2	1,264	-0.16%
2024/03/08	1	17.55	4	17.59	17.60	-3	1,248	-0.24%
2024/03/07	3	17.50	17.8	17.46	17.75	-14.8	1,234	-1.20%
2024/03/06	0	0.00	2	17.70	17.60	-2	1,194	-0.17%
2024/03/04	0	18.10	0	0.00	17.95	0	1,125	0.00%
2024/03/01	0	0.00	1	18.10	18.15	-1	1,104	-0.09%
2024/02/29	0	18.25	0	0.00	18.20	0	1,096	0.00%
2024/02/23	1	18.25	0	0.00	18.25	1	1,059	0.09%
2024/02/22	1	18.40	0	0.00	18.30	1	1,065	0.09%
2024/02/19	0.1	18.70	0	0.00	18.70	0.1	1,050	0.01%
2024/02/15	10	18.25	1	18.35	18.35	9	1,055	0.85%
2024/02/05	0	18.45	0	0.00	18.30	0	1,040	0.00%
2024/01/31	30	18.25	0	0.00	18.80	30	1,011	2.97%
2024/01/30	30	18.30	5	18.30	18.25	25	989	2.53%
2024/01/26	5	18.45	0	0.00	18.35	5	985	0.51%
2024/01/24	0	0.00	1	18.45	18.35	-1	988	-0.10%
2024/01/23	0	0.00	1	18.30	18.25	-1	980	-0.10%
2024/01/22	2	18.15	0	0.00	18.20	2	970	0.21%
2024/01/18	0	0.00	10	18.20	18.20	-10	949	-1.05%
2024/01/17	0	18.40	1	18.45	18.30	-1	944	-0.10%
2024/01/16	0	0.00	1	18.65	18.60	-1	915	-0.11%
2024/01/12	40	19.00	0	0.00	18.95	40	917	4.36%
2024/01/09	1.5	19.17	0	0.00	19.10	1.5	935	0.16%
2024/01/08	0	19.30	0	0.00	19.30	0	932	0.00%
2023/12/18	1	19.50	0.3	19.55	19.45	0.7	1,079	0.07%
2023/12/14	0.5	19.50	0	0.00	19.50	0.5	1,109	0.05%
2023/12/13	20	19.45	0	19.40	19.40	20	1,100	1.82%
2023/12/12	10	19.60	20	19.55	19.45	-10	1,108	-0.90%
2023/12/06	0	19.95	0	0.00	19.80	0	1,106	0.00%
2023/11/30	1	19.70	4	19.75	19.70	-3	1,103	-0.27%
2023/11/29	4	19.85	0	0.00	19.90	4	1,115	0.36%
2023/11/22	2	19.93	0	0.00	19.90	2	1,149	0.17%
2023/11/15	0	0.00	1	19.70	19.80	-1	1,169	-0.09%
2023/11/14	0	0.00	7	19.34	19.40	-7	1,161	-0.60%
2023/11/10	10	19.30	0.1	19.30	19.30	9.9	1,213	0.81%
2023/10/31	20	19.10	0	0.00	19.10	20	1,496	1.34%
2023/10/23	3	19.47	3	19.30	19.30	0	1,923	0.00%
2023/10/18	0	0.00	2	19.35	19.35	-2	1,929	-0.10%
2023/10/17	2	19.70	0	0.00	19.60	2	1,936	0.10%
2023/10/16	1	19.85	0	0.00	19.85	1	1,952	0.05%
2023/10/13	0	0.00	10	19.85	19.90	-10	1,971	-0.51%
2023/10/12	9	19.90	0	0.00	20.05	9	1,984	0.45%
2023/10/11	1	19.80	0	0.00	19.80	1	1,999	0.05%
2023/10/04	0	19.88	2.3	19.68	19.75	-2.3	2,061	-0.11%
2023/09/27	2	20.18	0	0.00	20.25	2	2,146	0.09%
2023/09/25	3	20.20	20	20.25	20.35	-17	2,211	-0.77%
2023/09/22	8	20.03	1	20.00	20.10	7	2,244	0.31%
2023/09/21	6	20.04	0	0.00	20.15	6	2,308	0.26%
2023/09/19	1	20.50	2	20.35	20.50	-1	2,477	-0.04%
2023/09/05	5	20.25	0	0.00	20.25	5	4,021	0.12%
2023/09/04	3	20.30	0	0.00	20.50	3	4,035	0.07%
2023/09/01	1	20.35	0	0.00	20.25	1	4,052	0.02%
2023/08/31	1	20.30	0	0.00	20.15	1	4,060	0.02%
2023/08/30	5	20.10	0	0.00	20.10	5	4,083	0.12%
2023/08/24	0	0.00	1	19.70	19.70	-1	4,165	-0.03%
2023/08/21	0	0.00	17	19.55	19.75	-17	4,234	-0.40%
2023/08/18	0	0.00	1	19.75	19.75	-1	4,256	-0.02%
2023/08/16	50	19.40	0	0.00	19.45	50	4,339	1.15%
2023/08/15	4	19.65	0	0.00	19.60	4	4,329	0.09%
2023/08/14	50	19.80	0	0.00	19.60	50	4,307	1.16%
2023/08/11	0	0.00	3	20.20	20.10	-3	4,272	-0.07%
2023/08/10	1	20.30	0	0.00	20.20	1	4,277	0.02%
2023/08/07	6	21.03	0	0.00	21.15	6	4,307	0.14%
2023/08/04	104.1	21.31	0	0.00	21.30	104.1	4,278	2.43%	大買/鉅額交易
2023/08/02	2	21.32	5	21.43	21.40	-3	4,266	-0.07%
2023/08/01	2	20.90	2	20.90	20.95	0	4,211	0.00%
2023/07/31	6	20.75	14	20.83	20.80	-8	4,215	-0.19%
2023/07/28	28.1	20.96	11	21.08	20.65	17.1	4,152	0.41%
2023/07/26	0	20.00	0	0.00	20.00	0	4,051	0.00%
2023/07/21	1	20.25	0	0.00	20.10	1	4,032	0.02%
2023/07/20	0	20.20	0	0.00	20.20	0	4,039	0.00%
2023/07/19	0	0.00	5	20.20	20.05	-5	4,035	-0.12%
2023/07/13	3	20.55	0	0.00	20.25	3	4,034	0.07%
2023/07/10	1	20.55	0	0.00	20.60	1	4,048	0.02%
2023/07/07	0	0.00	5	20.60	20.60	-5	4,070	-0.12%
2023/07/06	12	20.74	0	0.00	20.75	12	4,060	0.30%
2023/07/05	102	21.10	0	0.00	21.10	102	4,007	2.55%	大買/鉅額交易
2023/07/04	11	21.37	2	21.45	21.30	9	3,975	0.23%
2023/07/03	3	21.55	0	0.00	21.45	3	3,973	0.08%
2023/06/30	5	21.47	3	21.50	21.50	2	3,943	0.05%
2023/06/29	9	21.59	2	21.80	21.30	7	3,953	0.18%
2023/06/28	8	21.91	0	0.00	21.60	8	3,889	0.21%
2023/06/27	10	21.75	0	0.00	21.70	10	3,773	0.27%
2023/06/26	30	22.34	4	22.43	22.10	26	3,712	0.70%
2023/06/21	1	21.80	1	22.05	21.90	0	3,667	0.00%
2023/06/20	22	22.12	7.7	21.93	21.85	14.4	3,601	0.40%
2023/06/19	17	23.28	10	23.69	22.95	7	3,350	0.21%
2023/06/16	15	21.30	165	22.37	22.40	-150	2,625	-5.71%	大賣/鉅額交易
2023/06/15	5	20.45	0	0.00	20.40	5	2,380	0.21%
2023/06/14	5	20.35	0	0.00	20.40	5	2,381	0.21%
2023/06/09	2	20.35	0	0.00	20.50	2	2,374	0.08%
2023/06/07	0	0.00	4	20.70	20.60	-4	2,404	-0.17%
2023/06/06	0	0.00	0	20.55	20.60	0	2,379	0.00%
2023/06/05	0	0.00	11	20.64	20.60	-11	2,386	-0.46%
2023/06/01	4.1	20.21	0.1	20.20	20.20	4	2,341	0.17%
2023/05/29	0	0.00	0.2	20.05	20.20	-0.2	2,313	-0.01%
2023/05/26	3	20.20	29	20.20	20.15	-26	2,317	-1.12%
2023/05/24	0	0.00	5	20.45	20.55	-5	2,290	-0.22%
2023/05/19	0	0.00	1	20.10	20.15	-1	2,172	-0.05%
2023/05/17	0	20.00	0	0.00	20.05	0	2,146	0.00%
2023/05/16	0	19.90	0	0.00	19.95	0	2,123	0.00%
2023/05/12	2	19.85	0	0.00	19.75	2	2,096	0.10%
2023/05/11	2	19.85	0	0.00	19.80	2	2,065	0.10%
2023/05/10	1	20.30	0	0.00	20.30	1	2,009	0.05%
2023/05/04	5	20.30	0	0.00	20.20	5	1,893	0.26%
2023/05/03	0	0.00	1	20.35	20.35	-1	1,912	-0.05%
2023/04/27	1	19.95	0	0.00	20.05	1	1,871	0.05%
2023/04/26	2	19.85	0	0.00	20.05	2	1,872	0.11%
2023/04/24	2	19.95	0	0.00	19.95	2	1,845	0.11%
2023/04/14	0	0.00	1	20.10	20.15	-1	1,732	-0.06%
2023/04/13	1	20.15	0	0.00	20.00	1	1,712	0.06%
2023/03/31	1	19.75	0	0.00	19.75	1	1,576	0.06%
2023/03/30	1	19.70	0	0.00	19.80	1	1,561	0.06%
2023/03/29	1	20.05	0	0.00	20.15	1	1,501	0.07%
2023/03/28	11	20.15	0	0.00	20.10	11	1,500	0.73%
2023/03/27	12	20.35	6	20.38	20.25	6	1,494	0.40%
2023/03/24	1	20.15	0	0.00	20.35	1	1,531	0.07%
2023/03/23	1	20.00	0	0.00	19.95	1	1,503	0.06%
2023/03/16	5	19.65	0	0.00	19.60	5	1,527	0.33%
2023/03/14	0	0.00	55	19.80	19.90	-55	1,530	-3.59%
2023/03/13	26	20.00	25	19.80	20.00	1	1,545	0.06%
2023/03/10	25	20.15	25	20.30	20.05	0	1,535	0.00%
2023/03/06	0	20.85	17.8	20.85	20.85	-17.8	1,541	-1.16%
2023/03/03	0	20.65	22	20.55	20.75	-22	1,546	-1.42%
2023/03/02	1.1	20.51	16	20.54	20.40	-14.9	1,583	-0.94%
2023/03/01	55	20.65	0	0.00	20.60	55	1,573	3.49%
2023/02/23	0	0.00	32	21.05	21.00	-32	1,566	-2.04%
2023/02/22	0	0.00	3	20.70	20.85	-3	1,570	-0.19%
2023/02/20	61	20.90	50	20.83	20.95	11	1,676	0.66%
2023/02/16	22	20.30	0	0.00	20.35	22	1,708	1.29%
2023/02/07	0	20.60	0	0.00	20.70	0	1,726	0.00%
2023/02/03	0	0.00	10	20.35	20.60	-10	1,695	-0.59%
2023/02/02	10	20.55	1	20.45	20.50	9	1,672	0.54%
2023/01/31	0	19.95	0	0.00	19.80	0	1,601	0.00%
2023/01/17	0	0.00	1	19.75	19.70	-1	1,563	-0.06%
2023/01/13	10	19.85	0	0.00	19.90	10	1,573	0.64%
2023/01/12	0	0.00	2	19.80	19.80	-2	1,577	-0.13%
2023/01/11	3	19.80	0	0.00	19.80	3	1,586	0.19%
2023/01/09	1	20.00	0	0.00	19.90	1	1,589	0.06%
2023/01/05	0.1	19.55	1	19.80	19.60	-0.9	1,606	-0.06%
2022/12/30	2	19.35	0	0.00	19.45	2	1,610	0.12%
2022/12/28	0	0.00	5	19.35	19.40	-5	1,615	-0.31%
2022/12/23	5	19.60	5	19.55	19.60	0	1,650	0.00%
2022/12/22	5	19.59	0	0.00	19.45	5	1,643	0.30%
2022/12/20	0	0.00	1	19.45	19.15	-1	1,670	-0.06%
2022/12/16	17.1	19.68	2	19.53	19.45	15.1	1,682	0.90%
2022/12/15	0	0.00	15	20.00	19.95	-15	1,637	-0.92%
2022/12/14	1	20.05	0	0.00	20.05	1	1,645	0.06%
2022/12/13	0	0.00	8	20.19	20.05	-8	1,679	-0.48%
2022/12/12	1	20.55	1	20.55	20.70	0	1,642	0.00%
2022/12/09	0	0.00	20	20.65	20.75	-20	1,658	-1.21%
2022/12/06	8.1	20.92	0	0.00	20.70	8.1	1,671	0.48%
2022/12/02	2	20.90	5	20.90	20.95	-3	1,619	-0.19%
2022/12/01	1.1	21.05	6	21.10	21.00	-5	1,604	-0.31%
2022/11/30	0	0.00	7	21.04	20.90	-7	1,582	-0.44%
2022/11/28	1	20.50	1	20.25	20.65	0	1,524	0.00%
2022/11/25	2	20.83	0	0.00	20.50	2	1,511	0.13%
2022/11/24	3	20.97	1	21.00	20.90	2	1,495	0.13%
2022/11/21	5	20.45	0	0.00	20.55	5	1,429	0.35%
2022/11/18	2	20.70	0	0.00	20.75	2	1,419	0.14%
2022/11/17	3	20.97	7	20.79	20.90	-4	1,406	-0.28%
2022/11/15	16	20.36	0	0.00	20.40	16	1,288	1.24%
2022/11/14	1	20.60	10	20.77	20.60	-9	1,282	-0.70%
2022/11/10	8	20.04	6	19.87	20.05	2	1,280	0.16%
2022/11/09	0	0.00	2	19.90	19.90	-2	1,292	-0.15%
2022/11/02	0	0.00	2	19.20	19.10	-2	1,352	-0.15%
2022/11/01	10	19.13	0	0.00	19.10	10	1,354	0.74%
2022/10/31	0	0.00	1	19.00	18.90	-1	1,378	-0.07%
2022/10/27	0	0.00	1	19.05	19.05	-1	1,416	-0.07%
2022/10/26	0	0.00	0.1	18.55	18.65	-0.1	1,426	-0.01%
2022/10/25	1	18.55	0	0.00	18.50	1	1,443	0.07%
2022/10/24	0.2	18.80	10	18.75	18.60	-9.8	1,464	-0.67%
2022/10/20	10	18.77	0	0.00	18.85	10	1,445	0.69%
2022/10/18	0	0.00	10	19.05	19.25	-10	1,431	-0.70%
2022/10/17	10	18.80	0	0.00	18.95	10	1,438	0.70%
2022/10/11	100	19.20	0	0.00	19.10	100	1,437	6.95%
2022/10/05	1	19.70	0	0.00	19.65	1	1,434	0.07%
2022/09/30	1	19.40	0	0.00	19.40	1	1,433	0.07%
2022/09/29	0	0.00	15	19.80	19.85	-15	1,408	-1.07%
2022/09/28	2	19.65	10	19.55	19.55	-8	1,418	-0.56%
2022/09/16	0	0.00	1	21.55	21.50	-1	1,355	-0.07%
2022/09/15	1	21.45	0	0.00	21.45	1	1,340	0.07%
2022/09/14	0	0.00	2.1	21.00	21.00	-2.1	1,314	-0.16%
2022/09/05	2	20.30	0	0.00	20.30	2	1,528	0.13%
2022/08/31	0	0.00	2	20.80	20.85	-2	1,637	-0.12%
2022/08/29	1	20.55	5	20.55	20.55	-4	1,639	-0.24%
2022/08/22	0	0.00	7	20.70	20.75	-7	1,666	-0.42%
2022/08/17	0	0.00	0.1	21.10	21.05	-0.1	1,686	0.00%
2022/08/16	0	20.40	0	0.00	20.50	0	1,655	0.00%
2022/08/15	3	20.38	0	0.00	20.40	3	1,657	0.18%
2022/08/12	3	20.43	2	20.45	20.45	1	1,643	0.06%
2022/08/08	1	19.80	0	0.00	19.85	1	1,753	0.06%
2022/08/05	5	20.03	0	0.00	20.05	5	1,850	0.27%
2022/08/04	2	19.85	0	0.00	19.95	2	1,937	0.10%
2022/08/03	3	20.03	0	0.00	20.00	3	1,983	0.15%
2022/08/02	3	20.30	11	20.34	20.35	-8	1,979	-0.40%
2022/08/01	12	20.57	0.1	20.70	20.65	11.9	2,001	0.60%
2022/07/28	0	0.00	3	20.08	20.10	-3	2,016	-0.15%
2022/07/20	5	19.99	0	0.00	19.85	5	2,098	0.24%
2022/07/19	1	19.95	0	0.00	20.00	1	2,115	0.05%
2022/07/18	2	19.65	0	0.00	19.75	2	2,127	0.09%
2022/07/15	8	19.60	0	0.00	19.60	8	2,153	0.37%
2022/07/14	1	19.75	1	19.75	19.75	0	2,173	0.00%
2022/07/08	4	19.80	0	0.00	19.80	4	2,395	0.17%
2022/07/06	1	19.45	0	0.00	19.25	1	2,725	0.04%
2022/07/05	3	19.75	0	0.00	19.85	3	2,761	0.11%
2022/06/30	1	19.30	0	0.00	19.35	1	2,815	0.04%
2022/06/15	0	0.00	1	20.35	20.30	-1	3,023	-0.03%
2022/06/14	0	0.00	0.3	20.30	20.25	-0.3	3,042	-0.01%
2022/06/13	172.3	20.65	1	20.65	20.55	171.3	3,032	5.65%	大買/鉅額交易
2022/06/10	0	0.00	30	21.10	21.15	-30	3,022	-0.99%
2022/06/09	0	0.00	0	21.40	21.35	0	3,057	0.00%
2022/06/07	1	21.30	0	0.00	21.30	1	3,112	0.03%
2022/06/02	2	21.25	0	0.00	21.20	2	3,199	0.06%
2022/06/01	2	21.35	0	0.00	21.30	2	3,256	0.06%
2022/05/31	24	21.25	0	0.00	21.35	24	3,286	0.73%
2022/05/30	2	21.30	0	0.00	21.30	2	3,314	0.06%
2022/05/26	0	0.00	15	21.17	20.85	-15	3,523	-0.43%
2022/05/25	0	0.00	1.4	20.85	20.95	-1.4	3,538	-0.04%
2022/05/24	1	20.80	0	0.00	20.80	1	3,535	0.03%
2022/05/23	5	21.25	0.7	21.16	21.15	4.3	3,529	0.12%
2022/05/19	0	0.00	3	20.95	21.05	-3	3,539	-0.08%
2022/05/18	10	21.35	10.7	21.49	21.55	-0.6	3,542	-0.02%
2022/05/12	5.1	20.97	2	21.03	20.55	3.1	3,380	0.09%
2022/05/11	6	21.94	0	0.00	21.70	6	3,285	0.18%
2022/05/10	3	22.50	0	0.00	22.40	3	3,242	0.09%
2022/05/09	1	22.40	0	0.00	22.40	1	3,239	0.03%
2022/05/03	0	0.00	0.5	23.06	23.20	-0.5	3,234	-0.02%
2022/04/28	0	0.00	0.3	23.30	23.30	-0.3	3,261	-0.01%
2022/04/27	2	23.00	2.1	22.86	22.95	-0.1	3,256	0.00%
2022/04/25	1.1	23.25	0	0.00	23.15	1.1	3,228	0.03%
2022/04/22	0	0.00	2	23.85	23.85	-2	3,213	-0.06%
2022/04/21	0	0.00	1	23.85	23.60	-1	3,232	-0.03%
2022/04/20	0	23.40	0	0.00	23.60	0	3,225	0.00%
2022/04/19	1	23.40	0	0.00	23.35	1	3,225	0.03%
2022/04/18	6	23.23	0	0.00	23.10	6	3,337	0.18%
2022/04/15	3	23.48	8	23.60	23.35	-5	3,323	-0.15%
2022/04/14	3	23.93	10.4	23.95	23.90	-7.4	3,280	-0.22%
2022/04/13	10.3	24.14	21	24.10	24.10	-10.7	3,230	-0.33%
2022/04/08	3.2	26.83	0	0.00	26.60	3.2	2,974	0.11%
2022/04/07	13	27.12	0	0.00	26.85	13	2,972	0.44%
2022/03/29	0	0.00	10	27.70	27.75	-10	3,266	-0.31%
2022/03/28	0	0.00	1	27.50	27.70	-1	3,292	-0.03%
2022/03/25	2.4	27.87	4	28.00	27.85	-1.7	3,405	-0.05%
2022/03/24	0	0.00	4	28.08	28.25	-4	3,569	-0.11%
2022/03/23	10	28.30	11	27.95	28.00	-1	3,550	-0.03%
2022/03/22	3	27.80	0	0.00	28.05	3	3,544	0.08%
2022/03/21	0	28.00	0	0.00	27.90	0	3,517	0.00%
2022/03/18	0	27.95	10	28.22	27.85	-10	3,532	-0.28%
2022/03/17	0	0.00	6	27.47	27.70	-6	3,494	-0.17%
2022/03/14	3	27.42	0.1	27.35	27.65	3	3,421	0.09%
2022/03/11	0	0.00	1	27.10	27.15	-1	3,384	-0.03%
2022/03/10	1	27.15	0	0.00	27.15	1	3,385	0.03%
2022/03/09	2	26.90	10	26.65	27.00	-8	3,369	-0.24%
2022/03/07	2	26.45	8	26.39	26.45	-6	3,332	-0.18%
2022/03/04	1	27.00	8	27.09	27.00	-7	3,322	-0.21%
2022/03/03	0	0.00	20	27.05	26.95	-20	3,327	-0.60%
2022/03/02	1	26.70	2	26.80	26.80	-1	3,330	-0.03%
2022/03/01	4	26.78	10.2	26.58	27.10	-6.2	3,312	-0.19%
2022/02/25	0	0.00	5.2	25.49	25.50	-5.2	3,145	-0.17%
2022/02/24	4	25.55	2	25.65	25.25	2	3,158	0.06%
2022/02/23	1	25.70	0	0.00	25.65	1	3,180	0.03%
2022/02/22	2	25.63	0	0.00	25.60	2	3,233	0.06%
2022/02/21	1	26.25	1	26.20	26.15	0	3,285	0.00%
2022/02/18	0	0.00	2	25.90	26.05	-2	3,397	-0.06%
2022/02/17	2	25.90	0	0.00	25.80	2	3,636	0.05%
2022/01/26	0	0.00	2	24.80	24.65	-2	4,542	-0.04%
2022/01/25	2	24.58	3	24.55	24.50	-1	4,553	-0.02%
2022/01/24	0.1	24.80	0	0.00	24.90	0.1	4,576	0.00%
2022/01/21	13.1	25.28	1	25.15	25.05	12.1	4,585	0.26%
2022/01/20	1	25.60	0	0.00	25.70	1	4,619	0.02%
2022/01/19	5	25.80	0	0.00	25.65	5	4,825	0.10%
2022/01/17	1	25.60	0	0.00	25.70	1	4,967	0.02%
2022/01/14	1.3	25.80	0	0.00	25.65	1.3	4,956	0.03%
2022/01/13	0	0.00	1	26.30	26.25	-1	4,913	-0.02%
2022/01/12	6	26.23	3	26.30	26.25	3	4,900	0.06%
2022/01/11	9.2	26.22	26.5	26.86	26.10	-17.4	4,887	-0.35%
2022/01/10	0	0.00	3	27.25	27.35	-3	4,752	-0.06%
2022/01/07	0.2	27.50	0	0.00	27.40	0.2	4,739	0.00%
2022/01/06	0	0.00	5	27.30	27.40	-5	4,712	-0.11%
2022/01/04	2	27.60	7	27.62	27.45	-5	4,670	-0.11%
2022/01/03	7	27.81	14	27.81	27.80	-7	4,644	-0.15%
2021/12/30	0	0.00	1	28.20	28.20	-1	4,595	-0.02%
2021/12/29	30.6	28.25	12	27.83	28.25	18.6	4,561	0.41%
2021/12/28	7	27.70	1	27.65	27.60	6	4,427	0.14%
2021/12/27	10	27.44	2	27.55	27.70	8	4,414	0.18%
2021/12/24	17	27.52	1	27.50	27.50	16	4,348	0.37%
2021/12/23	1	27.55	5	27.36	27.55	-4	4,297	-0.09%
2021/12/22	1	27.35	0	0.00	27.20	1	4,240	0.02%
2021/12/21	31	27.80	10	27.20	27.25	21	4,222	0.50%
2021/12/20	3	27.52	3	27.52	27.60	0	4,084	0.00%
2021/12/17	2	27.05	2	26.90	26.85	0	3,884	0.00%
2021/12/16	0	0.00	6	26.90	26.90	-6	3,852	-0.16%
2021/12/15	1	26.70	0	0.00	26.85	1	3,853	0.03%
2021/12/14	1	26.80	6	26.68	26.65	-5	3,844	-0.13%
2021/12/13	2	27.20	9	27.21	27.15	-7	3,803	-0.18%
2021/12/10	0.2	26.20	1	26.15	26.15	-0.8	3,697	-0.02%
2021/12/09	2.2	26.32	0	0.00	26.25	2.2	3,716	0.06%
2021/12/08	0.1	26.50	0	0.00	26.50	0.1	3,692	0.00%
2021/12/07	5.1	26.07	0.1	26.15	26.15	5	3,654	0.14%
2021/12/06	0.2	25.75	0	0.00	25.85	0.2	3,641	0.01%
2021/12/03	1.4	25.70	0	0.00	25.60	1.4	3,628	0.04%
2021/12/02	4.2	25.48	0	0.00	25.40	4.2	3,611	0.12%
2021/12/01	2.2	25.75	0	0.00	25.70	2.2	3,609	0.06%
2021/11/30	0.2	26.13	0	0.00	25.60	0.2	3,594	0.01%
2021/11/29	3.2	25.61	2	25.63	25.70	1.2	3,555	0.03%
2021/11/26	0.2	26.40	0	0.00	26.30	0.2	3,520	0.01%
2021/11/25	1.1	26.80	0	0.00	26.70	1.1	3,501	0.03%
2021/11/24	0.2	26.80	1	26.75	26.75	-0.8	3,507	-0.02%
2021/11/23	0.2	26.64	0	0.00	26.80	0.2	3,505	0.01%
2021/11/22	0.2	26.80	0	0.00	26.75	0.2	3,487	0.01%
2021/11/19	2.2	26.83	1	26.90	26.60	1.2	3,453	0.03%
2021/11/18	58.1	26.36	2	26.48	26.35	56.1	3,426	1.64%
2021/11/17	65.3	26.44	0	0.00	26.45	65.3	3,379	1.93%
2021/11/16	5.1	27.03	6	26.85	26.80	-0.9	3,302	-0.03%
2021/11/15	32.6	29.00	75	29.04	28.45	-42.4	3,102	-1.37%
2021/11/12	0	0.00	11	27.00	27.00	-11	2,383	-0.46%
2021/11/10	0	0.00	4	24.59	24.55	-4	2,470	-0.16%
2021/11/05	10	24.40	0	0.00	24.40	10	2,645	0.38%
2021/11/04	2	24.55	0	0.00	24.45	2	2,660	0.08%
2021/11/03	32	24.56	11	24.41	24.55	21	2,653	0.79%
2021/10/29	17	24.10	7	24.01	24.00	10	2,579	0.39%
2021/10/28	9	24.27	1	24.50	24.30	8	2,545	0.31%
2021/10/27	2	24.45	0	0.00	24.40	2	2,544	0.08%
2021/10/26	16	25.13	14	25.06	24.55	2	2,506	0.08%
2021/10/25	2	24.20	16	24.93	25.00	-14	2,326	-0.60%
2021/10/18	6	23.07	0	0.00	23.10	6	2,456	0.24%
2021/10/13	2	22.43	0	0.00	22.55	2	2,536	0.08%
2021/10/07	0	0.00	1	23.05	23.05	-1	2,635	-0.04%
2021/10/06	0	0.00	13	22.63	22.50	-13	2,671	-0.49%
2021/10/04	10	22.71	0	0.00	22.55	10	2,724	0.37%
2021/10/01	3	22.90	0	0.00	22.95	3	2,764	0.11%
2021/09/30	1	23.55	0	0.00	23.55	1	2,814	0.04%
2021/09/29	0	0.00	3	23.28	23.25	-3	2,932	-0.10%
2021/09/23	0	0.00	0	23.30	23.20	0	3,296	0.00%
2021/09/22	2	23.15	0	0.00	23.05	2	3,379	0.06%
2021/09/16	3	24.00	0	0.00	24.00	3	3,778	0.08%
2021/09/14	5	23.95	0	0.00	23.85	5	3,865	0.13%
2021/09/13	4	23.84	0	0.00	23.75	4	3,901	0.10%
2021/09/08	10	23.60	0	0.00	23.35	10	3,993	0.25%
2021/09/07	0	0.00	1	23.45	23.60	-1	4,051	-0.02%
2021/09/06	1	23.30	0	0.00	23.25	1	4,053	0.02%
2021/09/01	0	0.00	1	23.60	23.45	-1	4,063	-0.02%
2021/08/31	75	23.20	0	0.00	23.40	75	4,064	1.85%
2021/08/30	1	23.25	0	0.00	23.25	1	4,112	0.02%
2021/08/27	4	22.90	4	23.10	23.40	0	4,154	0.00%
2021/08/25	0	0.00	3	22.70	22.80	-3	4,340	-0.07%
2021/08/24	0	0.00	5	22.80	22.70	-5	4,773	-0.10%
2021/08/23	6	22.80	0	0.00	22.85	6	4,947	0.12%
2021/08/19	4	22.66	3	22.45	22.45	1	4,956	0.02%
2021/08/18	1	23.10	0	0.00	23.30	1	4,944	0.02%
2021/08/17	6	22.68	0	0.00	22.65	6	4,959	0.12%
2021/08/16	9	22.72	2	22.60	22.75	7	4,960	0.14%
2021/08/13	10	23.62	57	23.25	23.70	-47	4,889	-0.96%
2021/08/12	2	25.25	1	25.30	25.20	1	4,742	0.02%
2021/08/11	5	25.42	0	25.90	25.30	5	4,796	0.10%
2021/08/10	1	26.10	0	0.00	26.10	1	4,822	0.02%
2021/08/09	1	26.40	0	0.00	26.40	1	4,927	0.02%
2021/08/06	0	0.00	7	26.70	26.60	-7	5,046	-0.14%
2021/08/04	0	0.00	4	27.10	27.00	-4	5,446	-0.07%
2021/08/03	0	0.00	8	26.90	26.90	-8	5,587	-0.14%
2021/08/02	2	26.50	10	26.65	26.75	-8	5,642	-0.14%
2021/07/30	0	0.00	9	26.66	26.80	-9	5,714	-0.16%
2021/07/28	3	26.38	18	27.00	26.40	-15	5,891	-0.25%
2021/07/27	14	26.77	1	26.80	26.75	13	6,039	0.22%
2021/07/26	1	26.95	0	0.00	27.15	1	6,121	0.02%
2021/07/23	4	27.13	5	27.08	27.25	-1	6,201	-0.02%
2021/07/22	4	26.20	22	26.40	26.10	-18	6,194	-0.29%
2021/07/21	20	26.05	66	25.85	25.65	-46	6,281	-0.73%
2021/07/20	2	26.25	0	0.00	26.15	2	6,343	0.03%
2021/07/19	1	26.60	0	0.00	26.70	1	6,465	0.02%
2021/07/16	15	27.02	10	27.13	26.90	5	6,793	0.07%
2021/07/15	0	0.00	1	26.90	27.15	-1	6,934	-0.01%
2021/07/14	0	0.00	5	26.33	26.30	-5	7,418	-0.07%
2021/07/13	5	26.70	17	26.62	26.40	-12	7,633	-0.16%
2021/07/12	8	26.81	1	26.55	26.55	7	7,685	0.09%
2021/07/09	7	26.91	11	27.00	26.75	-4	7,888	-0.05%
2021/07/08	3.2	26.91	0	0.00	27.00	3.2	7,973	0.04%
2021/07/07	18	27.81	4	27.21	27.15	14	8,035	0.17%
2021/07/06	2	27.75	3	27.95	27.90	-1	8,279	-0.01%
2021/07/05	4	27.33	3	27.47	27.30	1	8,248	0.01%
2021/07/02	20.1	27.49	34	27.95	27.40	-14	8,289	-0.17%
2021/07/01	22	27.66	6	27.58	27.20	16	8,232	0.19%
2021/06/30	0	0.00	5	27.20	26.85	-5	8,230	-0.06%
2021/06/29	9	26.80	45	27.02	26.75	-36	8,224	-0.44%
2021/06/28	54	27.16	19	27.21	27.35	35	8,191	0.43%
2021/06/25	28	26.56	14	26.53	26.60	14	8,008	0.17%
2021/06/24	3	25.92	5	25.79	25.90	-2	7,837	-0.03%
2021/06/23	10	25.21	10	25.15	25.80	0	7,820	0.00%
2021/06/22	1	25.25	0	0.00	24.95	1	7,799	0.01%
2021/06/21	4.1	24.71	3	24.93	24.55	1.1	7,785	0.01%
2021/06/18	1	25.35	15	25.40	25.40	-14	7,781	-0.18%
2021/06/17	0	0.00	30	25.45	25.55	-30	7,861	-0.38%
2021/06/16	41	25.87	9	26.03	25.50	32	7,879	0.41%
2021/06/10	7.1	25.43	0.1	25.60	25.65	6.9	7,869	0.09%
2021/06/09	1	25.95	2	25.80	25.50	-1	7,875	-0.01%
2021/06/08	3	25.87	0	0.00	25.95	3	7,898	0.04%
2021/06/07	2	25.65	3	25.65	25.70	-1	7,940	-0.01%
2021/06/04	11	26.30	7	26.60	26.30	4	7,903	0.05%
2021/06/03	13	26.61	2	26.53	26.60	11	7,892	0.14%
2021/06/02	14	26.51	12.3	26.35	26.65	1.7	7,854	0.02%
2021/06/01	24	26.44	3	26.37	26.25	21	7,845	0.27%
2021/05/31	1	25.70	19	25.82	27.20	-18	7,429	-0.24%
2021/05/28	12	24.91	0	0.00	24.90	12	7,279	0.16%
2021/05/27	0	0.00	4	24.55	24.45	-4	7,308	-0.05%
2021/05/26	2	24.55	3	24.35	24.80	-1	7,378	-0.01%
2021/05/25	8	24.62	0	0.00	24.60	8	7,398	0.11%
2021/05/24	1	24.10	5	24.00	24.30	-4	7,485	-0.05%
2021/05/21	10	24.20	10	24.25	24.30	0	7,672	0.00%
2021/05/20	14	23.80	2	23.88	23.75	12	7,710	0.16%
2021/05/19	4	23.89	15	24.22	24.20	-11	7,722	-0.14%
2021/05/18	15	23.33	8	23.38	23.50	7	7,790	0.09%
2021/05/17	6	22.30	4	22.59	22.45	2	7,820	0.03%
2021/05/14	16	24.22	0	0.00	23.85	16	7,719	0.21%
2021/05/13	4	24.56	9	23.82	23.95	-5	7,591	-0.07%
2021/05/12	18.9	25.72	53	27.01	25.40	-34.1	7,447	-0.46%
2021/05/11	16	28.63	4.1	29.50	28.20	11.9	7,199	0.17%
2021/05/10	17	29.60	1.6	29.42	29.65	15.4	7,058	0.22%
2021/05/07	8	28.99	1.5	29.00	29.20	6.5	7,022	0.09%
2021/05/06	4	29.88	9	29.76	29.25	-5	6,948	-0.07%
2021/05/05	3	29.37	0	0.00	28.85	3	6,810	0.04%
2021/05/04	17	29.26	1	28.60	28.45	16	6,730	0.24%
2021/05/03	5	29.79	8	29.90	29.40	-3	6,560	-0.05%
2021/04/29	13	30.38	18	30.09	30.35	-5	6,462	-0.08%
2021/04/28	14	30.80	5	30.55	30.55	9	6,347	0.14%
2021/04/27	13.1	30.45	7	30.43	30.35	6.1	6,304	0.10%
2021/04/26	21	31.11	8.2	31.11	30.90	12.8	6,210	0.21%
2021/04/23	18	30.51	3	30.48	31.00	15	6,162	0.24%
2021/04/22	30.3	31.98	11.2	31.90	30.85	19.1	6,064	0.31%
2021/04/21	8	31.25	284	31.44	31.60	-276	5,742	-4.81%	大賣/鉅額交易
2021/04/20	61.2	32.10	22.1	31.54	31.30	39.1	5,590	0.70%
2021/04/19	3.6	29.79	19.1	30.09	30.50	-15.5	5,129	-0.30%
2021/04/16	2.7	28.99	2	28.78	29.00	0.7	4,918	0.01%
2021/04/15	7	29.07	23	29.02	29.00	-16	4,857	-0.33%
2021/04/14	3	27.88	19	27.39	27.95	-16	4,665	-0.34%
2021/04/13	6	28.49	17.2	28.10	27.90	-11.1	4,745	-0.23%
2021/04/12	37	28.84	8	28.56	28.60	29	4,710	0.62%
2021/04/09	2	27.40	22	27.30	27.40	-20	4,484	-0.45%
2021/04/08	2	27.80	2.1	27.91	27.80	-0.1	4,667	0.00%
2021/04/07	20	27.31	40	27.57	27.55	-20	4,676	-0.43%
2021/04/06	0	27.05	12.1	27.09	27.15	-12.1	4,616	-0.26%
2021/04/01	7	26.49	0	0.00	26.50	7	4,535	0.15%
2021/03/31	1	26.40	6	26.35	26.45	-5	4,523	-0.11%
2021/03/30	3	26.05	2	26.15	26.25	1	4,548	0.02%
2021/03/29	1	26.10	0	0.00	26.15	1	4,560	0.02%
2021/03/26	0	25.95	2	25.90	25.85	-2	4,652	-0.04%
2021/03/25	1	25.85	0	0.00	25.50	1	4,813	0.02%
2021/03/24	0	26.00	6.2	25.97	25.85	-6.2	4,837	-0.13%
2021/03/23	0	26.13	5	26.10	26.20	-5	4,866	-0.10%
2021/03/22	6	25.44	4	25.56	26.20	2	4,855	0.04%
2021/03/19	29	25.46	8	25.41	25.60	21	4,806	0.44%
2021/03/17	12	25.91	0.1	25.90	25.90	12	4,877	0.25%
2021/03/15	0	0.00	5	26.05	26.10	-5	4,923	-0.10%
2021/03/11	4	26.56	0	0.00	26.45	4	5,104	0.08%
2021/03/10	9	26.76	0	0.00	26.85	9	5,109	0.18%
2021/03/09	3	26.65	0	0.00	26.85	3	5,157	0.06%
2021/03/08	5	26.50	0	0.00	26.45	5	5,159	0.10%
2021/03/05	19	26.69	48	26.83	26.40	-29	5,187	-0.56%
2021/03/04	20	26.50	5	26.20	26.25	15	5,162	0.29%
2021/03/03	0	0.00	2	26.33	26.30	-2	5,179	-0.04%
2021/03/02	3	26.22	2	26.65	26.00	1	5,244	0.02%
2021/02/26	3	25.95	0	0.00	26.40	3	5,353	0.06%
2021/02/25	0	0.00	8	26.50	26.35	-8	5,335	-0.15%
2021/02/24	4.4	26.64	0	0.00	26.10	4.4	5,359	0.08%
2021/02/23	14	26.90	24	26.82	27.15	-10	5,300	-0.19%
2021/02/22	3	25.77	10	25.96	25.70	-7	5,112	-0.14%
2021/02/19	0	0.00	11	25.35	25.50	-11	5,208	-0.21%
2021/02/18	8	25.60	4	25.50	25.50	4	5,250	0.08%
2021/02/17	0	0.00	8	24.79	24.85	-8	5,232	-0.15%
2021/02/04	0	0.00	1	23.85	23.80	-1	5,700	-0.02%
2021/01/29	0	0.00	1	23.80	23.15	-1	6,153	-0.02%
2021/01/28	1	23.65	1	23.65	23.65	0	6,129	0.00%
2021/01/26	5	23.39	0	0.00	23.40	5	6,142	0.08%
2021/01/25	3	22.80	0	0.00	23.45	3	6,134	0.05%
2021/01/22	1	22.80	1.3	22.99	22.95	-0.3	6,122	0.00%
2021/01/21	3	22.53	0	0.00	22.55	3	6,111	0.05%
2021/01/20	24	23.17	18	23.03	22.75	6	6,077	0.10%
2021/01/19	5	23.60	1	23.90	23.70	4	6,022	0.07%
2021/01/18	20	22.95	2	23.30	23.30	18	6,016	0.30%
2021/01/15	5	23.51	11.1	23.66	23.50	-6.1	5,988	-0.10%
2021/01/14	4	24.25	0	0.00	24.05	4	5,978	0.07%
2021/01/12	0	0.00	15	24.13	24.30	-15	5,919	-0.25%
2021/01/11	5	23.90	0	0.00	24.00	5	5,845	0.09%
2021/01/08	1	23.70	2	23.80	23.75	-1	5,828	-0.02%
2021/01/06	15	24.02	43	23.77	23.75	-28	5,766	-0.49%
2021/01/05	4	24.98	21	24.95	24.90	-17	5,570	-0.31%
2021/01/04	9	25.46	1	25.60	25.50	8	5,485	0.15%
2020/12/31	38	25.94	25	25.84	25.90	13	5,408	0.24%
2020/12/30	3.7	25.27	1.6	25.10	25.40	2.1	5,182	0.04%
2020/12/29	0	0.00	38	24.87	24.80	-38	5,092	-0.75%
2020/12/28	0	0.00	15	24.60	25.00	-15	5,049	-0.30%
2020/12/25	10	24.70	10	24.85	24.80	0	5,003	0.00%
2020/12/24	1.6	24.89	8	24.90	24.85	-6.4	4,977	-0.13%
2020/12/23	1	23.95	1	24.10	24.15	0	4,901	0.00%
2020/12/22	9	24.21	2	23.90	23.90	7	4,867	0.14%
2020/12/21	34	25.10	22	24.85	25.15	12	4,813	0.25%
2020/12/18	4	24.20	24	24.30	24.50	-20	4,674	-0.43%
2020/12/17	46	24.44	4.3	24.15	24.20	41.7	4,656	0.90%
2020/12/16	1	24.00	1	24.20	24.20	0	4,620	0.00%
2020/12/15	4	23.93	1	24.00	23.85	3	4,658	0.06%
2020/12/14	0	0.00	3	23.50	24.15	-3	4,629	-0.06%
2020/12/11	14	23.53	45	23.83	23.65	-31	4,590	-0.68%
2020/12/10	4	24.26	12	24.20	24.05	-8	4,510	-0.18%
2020/12/09	3	24.15	1	24.00	24.10	2	4,488	0.04%
2020/12/08	12	24.28	8.1	24.35	24.25	3.9	4,516	0.09%
2020/12/07	70	24.56	1	24.30	24.35	69	4,496	1.53%
2020/12/04	6	23.55	30	23.60	23.55	-24	4,339	-0.55%
2020/12/03	2	23.58	1	23.55	23.50	1	4,314	0.02%
2020/12/02	1	23.15	0	0.00	23.35	1	4,328	0.02%
2020/12/01	6.2	23.05	11	23.10	23.40	-4.8	4,320	-0.11%
2020/11/30	47	23.74	3	23.48	23.20	44	4,324	1.02%
2020/11/26	11	23.10	26	22.95	23.15	-15	4,204	-0.36%
2020/11/25	3	22.73	3	22.85	22.75	0	4,216	0.00%
2020/11/24	2.1	21.90	0	0.00	21.85	2.1	4,111	0.05%
2020/11/23	0.2	22.30	0	0.00	22.20	0.2	4,054	0.00%
2020/11/20	9	22.03	1.3	22.16	22.15	7.7	3,996	0.19%
2020/11/19	4	21.80	3	21.77	21.70	1	3,912	0.03%
2020/11/18	52	21.68	30	21.72	21.80	22	3,888	0.57%
2020/11/17	8	22.27	6	21.70	22.40	2	3,741	0.05%
2020/11/16	3	22.30	50	22.05	21.90	-47	3,678	-1.28%
2020/11/13	0	0.00	4	21.96	22.00	-4	3,583	-0.11%
2020/11/12	8	22.68	138	22.80	22.20	-130	3,502	-3.71%	大賣/鉅額交易
2020/11/11	190	22.01	8	22.00	22.35	182	3,055	5.96%	大買/鉅額交易
2020/11/10	2	20.33	2	20.35	20.35	0	2,650	0.00%
2020/11/09	0	19.95	0	0.00	19.95	0	2,594	0.00%
2020/11/06	1.1	19.90	0.3	20.15	19.85	0.8	2,587	0.03%
2020/11/05	0	20.05	0	0.00	20.05	0	2,602	0.00%
2020/11/03	2	20.13	0	0.00	20.10	2	2,610	0.08%
2020/11/02	0	0.00	4	19.55	19.50	-4	2,601	-0.15%
2020/10/27	0	20.10	0	0.00	19.95	0	2,641	0.00%
2020/10/26	0	0.00	0.1	20.05	20.10	-0.1	2,643	0.00%
2020/10/23	0	0.00	7	19.95	20.00	-7	2,638	-0.27%
2020/10/22	2	19.40	0	0.00	19.50	2	2,660	0.08%
2020/10/16	2	19.45	0	0.00	19.35	2	2,757	0.07%
2020/10/15	3	19.57	1	19.45	19.50	2	2,763	0.07%
2020/10/14	2	20.00	0	0.00	19.80	2	2,789	0.07%
2020/10/13	5	19.80	0	0.00	19.90	5	2,814	0.18%
2020/10/07	7	20.46	0	0.00	20.50	7	2,848	0.25%
2020/10/06	5	20.20	4	20.15	20.20	1	2,813	0.04%
2020/09/29	0	0.00	2	19.40	19.35	-2	2,891	-0.07%
2020/09/25	10	18.90	2	19.00	19.15	8	2,955	0.27%
2020/09/24	0.1	19.10	0	0.00	19.00	0.1	2,949	0.00%
2020/09/23	4	19.85	1	19.75	19.75	3	2,898	0.10%
2020/09/22	2	20.13	0	0.00	20.10	2	2,857	0.07%
2020/09/18	100	20.38	0	0.00	20.75	100	2,835	3.53%
2020/09/17	0	0.00	3	20.65	20.35	-3	2,780	-0.11%
2020/09/16	50	20.25	20	20.30	20.25	30	2,772	1.08%
2020/09/15	50	20.25	0.3	20.30	20.30	49.7	2,797	1.78%
2020/09/14	53	20.30	0	0.00	20.25	53	2,849	1.86%
2020/09/11	0	0.00	2	21.05	20.60	-2	2,839	-0.07%
2020/09/09	2	20.55	5	20.83	20.95	-3	2,777	-0.11%
2020/09/08	2	20.70	4	20.85	20.75	-2	2,772	-0.07%
2020/09/07	1	21.00	10	21.20	20.90	-9	2,849	-0.32%
2020/09/04	0	0.00	1	20.55	20.50	-1	2,833	-0.04%
2020/09/03	7	20.74	0	0.00	20.75	7	2,872	0.24%
2020/09/02	0	0.00	10	20.25	20.40	-10	2,850	-0.35%
2020/09/01	3	20.30	5	20.35	20.35	-2	2,989	-0.07%
2020/08/24	0	0.00	0.1	19.95	19.95	-0.1	3,251	0.00%
2020/08/21	0	0.00	22	20.01	20.10	-22	3,270	-0.67%
2020/08/20	1	19.35	1	19.25	19.35	0	3,301	0.00%
2020/08/19	0	0.00	50	20.20	20.20	-50	3,318	-1.51%
2020/08/18	0	0.00	4	20.00	20.15	-4	3,334	-0.12%
2020/08/17	4	19.99	0	0.00	20.25	4	3,357	0.12%
2020/08/14	0	0.00	10	19.65	19.70	-10	3,370	-0.30%
2020/08/13	2	19.35	0	0.00	19.25	2	3,372	0.06%
2020/08/12	0	0.00	1	19.30	19.35	-1	3,411	-0.03%
2020/08/04	0	0.00	1	18.90	19.15	-1	3,611	-0.03%
2020/08/03	2	18.68	0	0.00	18.70	2	3,631	0.06%
2020/07/30	1	18.40	0	0.00	18.40	1	3,682	0.03%
2020/07/28	0	0.00	10	18.45	18.35	-10	3,745	-0.27%
2020/07/27	3	18.92	0	0.00	18.80	3	3,802	0.08%
2020/07/24	3	19.68	0	0.00	19.50	3	3,857	0.08%
2020/07/23	20	20.00	0	0.00	20.00	20	3,961	0.50%
2020/07/20	2	19.73	2	19.70	19.70	0	4,062	0.00%
2020/07/17	1	20.10	0	0.00	20.05	1	4,050	0.02%
2020/07/15	1	19.90	0	0.00	19.95	1	4,159	0.02%
2020/07/14	1	19.95	0	0.00	19.95	1	4,244	0.02%
2020/07/10	0	0.00	20	20.05	20.00	-20	4,372	-0.46%
2020/07/08	0	0.00	3	20.55	20.60	-3	4,415	-0.07%
2020/07/06	0	0.00	4	20.61	20.65	-4	4,528	-0.09%
2020/07/03	0	0.00	1	20.30	20.40	-1	4,600	-0.02%
2020/07/02	0	0.00	5	20.40	20.45	-5	4,675	-0.11%
2020/06/30	0	0.00	0.2	20.15	20.15	-0.2	4,778	0.00%
2020/06/29	0	0.00	1	20.10	20.20	-1	4,837	-0.02%
2020/06/23	1	20.45	0	0.00	20.40	1	5,151	0.02%
2020/06/22	0	0.00	20	20.85	20.65	-20	5,213	-0.38%
2020/06/19	0	0.00	5	20.65	20.75	-5	5,313	-0.09%
2020/06/15	11.1	20.10	0	0.00	20.00	11.1	5,660	0.20%
2020/06/12	5	19.85	1	19.80	19.95	4	5,675	0.07%
2020/06/11	21	20.89	0	0.00	20.35	21	5,656	0.37%
2020/06/09	40	21.20	20	21.33	21.20	20	5,684	0.35%
2020/06/08	30	21.92	0	0.00	21.60	30	5,705	0.53%
2020/06/05	10	22.20	43.3	21.79	22.05	-33.3	5,566	-0.60%
2020/06/04	10	21.45	50	21.40	21.50	-40	5,495	-0.73%
2020/06/03	10	21.10	3	21.10	21.35	7	5,445	0.13%
2020/05/28	0.1	20.25	0	0.00	20.25	0.1	5,235	0.00%
2020/05/27	32.1	20.32	0	0.00	20.30	32.1	5,247	0.61%
2020/05/26	2.1	20.44	2	20.40	20.40	0.1	5,341	0.00%
2020/05/25	2.1	19.95	0	0.00	20.05	2.1	5,324	0.04%
2020/05/22	7.1	19.98	0	0.00	19.90	7.1	5,317	0.13%
2020/05/21	0.1	20.20	0	0.00	20.30	0.1	5,294	0.00%
2020/05/20	3	19.97	0	0.00	19.90	3	5,335	0.06%
2020/05/19	1	20.00	20	20.10	20.10	-19	5,362	-0.35%
2020/05/15	20	20.00	11	19.88	19.90	9	5,451	0.17%
2020/05/14	1	19.90	0	0.00	19.90	1	5,659	0.02%
2020/05/13	1	20.30	26.1	20.43	20.45	-25.1	5,717	-0.44%
2020/05/12	0	0.00	27	20.70	20.65	-27	6,075	-0.44%
2020/05/11	1	21.30	13	21.39	21.30	-12	6,023	-0.20%
2020/05/08	0	0.00	1	21.10	21.00	-1	6,010	-0.02%
2020/05/07	6	20.65	5	20.79	20.90	1	6,004	0.02%
2020/05/06	15	21.04	0.1	20.65	20.65	14.9	5,996	0.25%
2020/05/05	6	20.49	0	0.00	20.55	6	5,946	0.10%
2020/05/04	2	20.70	0	0.00	20.50	2	5,924	0.03%
2020/04/30	2	21.25	0	0.00	21.10	2	5,924	0.03%
2020/04/29	76	21.37	5	21.75	21.25	71	5,843	1.21%
2020/04/27	5	19.90	2	20.35	20.10	3	5,659	0.05%
2020/04/24	0	0.00	1	19.55	19.50	-1	5,579	-0.02%
2020/04/22	2	19.20	9	18.90	19.30	-7	5,515	-0.13%
2020/04/21	1	19.60	26	19.50	19.35	-25	5,495	-0.45%
2020/04/20	2	20.80	0	0.00	20.35	2	5,398	0.04%
2020/04/17	0	0.00	4	20.61	20.30	-4	5,343	-0.07%
2020/04/16	1	19.90	12	20.05	20.00	-11	5,251	-0.21%
2020/04/14	30	20.40	1	20.35	20.60	29	5,183	0.56%
2020/04/13	35	20.76	10	20.80	20.45	25	5,146	0.49%
2020/04/09	11	20.63	2	20.35	20.50	9	5,094	0.18%
2020/04/08	2	19.83	21	19.90	19.90	-19	5,005	-0.38%
2020/04/07	2	19.10	0	0.00	18.95	2	4,891	0.04%
2020/04/06	1	18.45	21	18.70	18.65	-20	4,803	-0.42%
2020/04/01	15	19.35	0	0.00	19.25	15	4,724	0.32%
2020/03/31	20	19.53	13	19.52	19.40	7	4,670	0.15%
2020/03/30	25	19.26	13	19.18	19.40	12	4,595	0.26%
2020/03/27	12	18.78	12.4	19.51	19.85	-0.4	4,463	-0.01%
2020/03/26	11	18.28	5	18.30	18.05	6	4,280	0.14%
2020/03/25	4	18.54	17	18.56	18.45	-13	4,219	-0.31%
2020/03/24	16.7	18.40	19	18.49	18.10	-2.3	4,116	-0.05%
2020/03/23	7	18.76	4	18.85	18.75	3	3,945	0.08%
2020/03/20	3	20.58	0	0.00	20.80	3	3,850	0.08%
2020/03/19	3	20.32	11	20.04	19.25	-8	3,772	-0.21%
2020/03/18	4	21.35	0	0.00	21.15	4	3,652	0.11%
2020/03/17	4	21.50	11	21.41	21.20	-7	3,617	-0.19%
2020/03/16	1	22.35	0	0.00	22.10	1	3,529	0.03%
2020/03/13	23	22.26	8	22.90	22.80	15	3,501	0.43%
2020/03/12	5	24.48	3	24.55	24.35	2	3,375	0.06%
2020/03/11	2	25.60	0	0.00	25.60	2	3,294	0.06%
2020/03/10	4	25.19	3	25.37	25.60	1	3,275	0.03%
2020/03/09	8	26.27	2	26.05	26.00	6	3,213	0.19%
2020/03/06	0	0.00	3.7	26.79	26.80	-3.7	3,165	-0.12%
2020/03/05	1	26.80	0	0.00	26.90	1	3,162	0.03%
2020/03/04	3	26.70	1	26.55	26.50	2	3,135	0.06%
2020/03/03	1	26.75	4	26.74	26.80	-3	3,112	-0.10%
2020/03/02	10	26.80	0	0.00	26.80	10	3,106	0.32%
2020/02/27	21	27.10	2	27.18	27.10	19	3,075	0.62%
2020/02/26	1	26.65	0	0.00	26.60	1	2,931	0.03%
2020/02/25	0	0.00	3	26.10	26.35	-3	2,905	-0.10%
2020/02/24	12	26.49	4	26.50	26.50	8	2,896	0.28%
2020/02/21	3	26.70	0	0.00	26.70	3	2,894	0.10%
2020/02/20	12	26.32	1	26.40	26.35	11	2,808	0.39%
2020/02/18	22	26.05	10	26.20	26.20	12	2,777	0.43%
2020/02/17	9	25.91	12.4	26.21	25.75	-3.4	2,729	-0.12%
2020/02/14	9	27.10	0	0.00	26.95	9	2,527	0.36%
2020/02/13	13	27.03	1	26.90	27.00	12	2,429	0.49%
2020/02/11	4	29.13	0	0.00	29.20	4	2,033	0.20%
2020/02/10	4	29.06	1	29.50	29.00	3	2,029	0.15%
2020/02/07	5	29.81	0	0.00	29.75	5	1,996	0.25%
2020/02/05	3	30.08	4	30.15	30.10	-1	1,967	-0.05%
2020/02/03	3	29.23	0	0.00	30.20	3	1,940	0.15%
2020/01/31	0	0.00	3	30.47	30.50	-3	1,889	-0.16%
2020/01/30	7	30.31	1	30.60	30.00	6	1,871	0.32%
2020/01/17	0	0.00	1	31.70	31.65	-1	1,790	-0.06%
2020/01/15	0	0.00	1	31.60	31.50	-1	1,798	-0.06%
2020/01/14	2	31.55	0	0.00	31.65	2	1,813	0.11%
2020/01/09	0.9	31.40	12	31.60	31.40	-11.1	1,836	-0.60%
2020/01/08	1	31.80	5	31.88	31.55	-4	1,839	-0.22%
2020/01/07	0	0.00	20	32.02	32.05	-20	1,859	-1.08%
2020/01/06	2	31.48	0	0.00	31.60	2	1,865	0.11%
2020/01/03	4	31.59	0	0.00	31.70	4	1,850	0.22%
2020/01/02	17.5	31.82	0	0.00	31.85	17.5	1,830	0.95%
2019/12/31	0	0.00	2	31.25	31.40	-2	1,802	-0.11%
2019/12/24	0	0.00	2.3	31.10	31.10	-2.3	1,839	-0.12%
2019/12/23	0	0.00	1	30.95	31.05	-1	1,842	-0.05%
2019/12/20	4.7	30.67	0	0.00	30.75	4.7	1,836	0.26%
2019/12/17	1	30.75	0	0.00	30.95	1	1,794	0.06%
2019/12/13	0	0.00	2	30.73	30.85	-2	1,766	-0.11%
2019/12/09	1	30.90	0	0.00	31.10	1	1,778	0.06%
2019/12/06	0	0.00	2	30.43	30.40	-2	1,760	-0.11%
2019/12/05	0.3	30.50	2	30.45	30.50	-1.7	1,807	-0.09%
2019/12/04	0	0.00	1	30.40	30.45	-1	1,839	-0.05%
2019/12/03	0.9	30.60	0	0.00	30.55	0.9	1,860	0.05%
2019/12/02	2	30.35	0	0.00	30.35	2	1,868	0.11%
2019/11/27	0.9	30.60	5	30.55	30.55	-4.1	1,927	-0.21%
2019/11/26	0	0.00	13.5	30.70	30.70	-13.5	1,977	-0.68%
2019/11/25	13	30.40	2	30.65	30.70	11	2,127	0.52%
2019/11/22	1	30.25	1	30.20	30.30	0	2,262	0.00%
2019/11/21	2	30.10	0	0.00	30.10	2	2,328	0.09%
2019/11/20	1	30.20	0	0.00	30.20	1	2,358	0.04%
2019/11/19	3.1	30.31	0	0.00	30.40	3.1	2,419	0.13%
2019/11/15	3	30.22	0	0.00	30.45	3	2,541	0.12%
2019/11/14	1	30.45	0	0.00	30.45	1	2,555	0.04%
2019/11/13	3	31.20	1	31.25	31.10	2	2,582	0.08%
2019/11/11	1	31.95	0	0.00	31.95	1	2,830	0.04%
2019/11/06	3	32.35	0	0.00	32.30	3	2,899	0.10%
2019/11/05	0.3	32.50	4	32.40	32.50	-3.7	2,913	-0.13%
2019/11/01	0	0.00	1	32.65	32.50	-1	2,931	-0.03%
2019/10/31	0	0.00	6	32.65	32.75	-6	3,000	-0.20%
2019/10/29	5	32.35	0	0.00	32.35	5	3,069	0.16%
2019/10/25	1	32.60	0	0.00	32.65	1	3,121	0.03%
2019/10/24	0.7	32.90	0	0.00	32.90	0.7	3,175	0.02%
2019/10/22	5	32.91	0	0.00	32.75	5	3,280	0.15%
2019/10/21	0.3	32.95	0	0.00	32.95	0.3	3,274	0.01%
2019/10/18	0	0.00	2	32.40	32.70	-2	3,291	-0.06%
2019/10/17	0	0.00	2	32.28	32.30	-2	3,363	-0.06%
2019/10/16	0.4	32.00	0	0.00	31.95	0.4	3,402	0.01%
2019/10/15	21	31.92	0	0.00	31.70	21	3,392	0.62%
2019/10/14	8	32.19	2	32.20	32.15	6	3,346	0.18%
2019/10/09	10	32.60	0	0.00	32.60	10	3,332	0.30%
2019/10/08	0	0.00	2	32.80	32.75	-2	3,356	-0.06%
2019/10/04	4	32.50	1	32.55	32.60	3	3,402	0.09%
2019/10/03	0	0.00	1.4	32.66	32.70	-1.4	3,445	-0.04%
2019/10/02	0	0.00	2.6	32.82	32.80	-2.6	3,458	-0.08%
2019/10/01	0	0.00	2	32.90	32.90	-2	3,487	-0.06%
2019/09/27	2.7	32.54	1	32.55	32.55	1.7	3,491	0.05%
2019/09/26	10	33.10	0	0.00	33.05	10	3,496	0.29%
2019/09/25	3	33.18	0	0.00	33.15	3	3,567	0.08%
2019/09/24	3	33.17	0	0.00	33.15	3	3,583	0.08%
2019/09/20	0	0.00	15	33.35	33.20	-15	3,722	-0.40%
2019/09/19	0	0.00	3	33.30	33.25	-3	3,742	-0.08%
2019/09/17	0	0.00	2	33.20	33.20	-2	3,816	-0.05%
2019/09/16	1	33.35	1	33.45	33.40	0	3,872	0.00%
2019/09/12	2	33.40	0	0.00	33.40	2	3,960	0.05%
2019/09/11	1	33.55	0	0.00	33.50	1	3,993	0.03%
2019/09/09	4	33.64	0	0.00	33.60	4	4,025	0.10%
2019/09/06	6	33.10	0	0.00	33.15	6	4,019	0.15%
2019/09/04	11	32.39	0	0.00	32.45	11	4,067	0.27%
2019/09/03	6	32.33	0	0.00	32.40	6	4,118	0.15%
2019/09/02	5	32.25	0	0.00	32.20	5	4,164	0.12%
2019/08/30	6	32.20	0	0.00	32.15	6	4,340	0.14%
2019/08/29	4	32.33	0	0.00	32.30	4	4,581	0.09%
2019/08/28	3	32.22	2	32.20	32.10	1	4,642	0.02%
2019/08/27	6	37.21	3	37.30	37.00	3	4,509	0.07%
2019/08/23	6	37.43	11	37.25	37.20	-5	4,345	-0.12%
2019/08/22	16	37.39	17	37.40	37.40	-1	4,337	-0.02%
2019/08/21	24	36.45	32	36.93	37.05	-8	4,326	-0.18%
2019/08/20	6	35.42	1	35.45	35.45	5	4,205	0.12%
2019/08/19	1	35.60	22	35.45	35.60	-21	4,194	-0.50%
2019/08/16	2	35.15	1	35.15	35.70	1	4,194	0.02%
2019/08/15	6	35.23	0	0.00	35.15	6	4,162	0.14%
2019/08/14	5	36.66	0	0.00	36.20	5	4,096	0.12%
2019/08/12	6	37.68	4	37.75	37.75	2	4,007	0.05%
2019/08/08	1	37.25	4	37.35	37.40	-3	4,027	-0.07%
2019/08/07	3	37.85	0	0.00	37.25	3	4,090	0.07%
2019/08/06	0	0.00	8	37.50	37.50	-8	4,234	-0.19%
2019/08/05	1	37.55	1	37.60	37.50	0	4,287	0.00%
2019/08/02	3	37.70	10	38.30	37.75	-7	4,318	-0.16%
2019/07/31	0	0.00	53	38.71	38.10	-53	4,266	-1.24%
2019/07/30	8	38.74	0	0.00	38.60	8	4,232	0.19%
2019/07/29	13.1	39.29	11	38.99	39.05	2.1	4,234	0.05%
2019/07/26	7	39.19	1	39.20	39.20	6	4,219	0.14%
2019/07/25	19	38.84	0	0.00	39.00	19	4,182	0.45%
2019/07/24	0	0.00	3	38.07	38.05	-3	4,131	-0.07%
2019/07/23	50	37.90	0	0.00	37.95	50	4,142	1.21%
2019/07/22	4	37.86	4	37.83	37.90	0	4,159	0.00%
2019/07/19	9	37.97	10	38.04	38.00	-1	4,214	-0.02%
2019/07/18	1	38.50	20	38.59	38.60	-19	4,137	-0.46%
2019/07/17	0	0.00	4	38.44	38.40	-4	4,101	-0.10%
2019/07/15	3	38.77	0	0.00	38.70	3	4,130	0.07%
2019/07/11	2	38.00	5	38.16	37.95	-3	4,163	-0.07%
2019/07/10	12	38.21	2	38.15	38.25	10	4,171	0.24%
2019/07/09	14	37.72	0	0.00	37.60	14	4,175	0.34%
2019/07/08	1	38.10	0	0.00	38.00	1	4,201	0.02%
2019/07/05	2	38.05	1	38.00	38.25	1	4,234	0.02%
2019/07/04	4	38.15	1	38.25	38.20	3	4,264	0.07%
2019/07/03	1	38.35	1	38.55	38.25	0	4,305	0.00%
2019/07/02	9	38.19	4	38.20	38.35	5	4,336	0.12%
2019/07/01	1	37.65	32	37.60	37.65	-31	4,344	-0.71%
2019/06/28	6	37.04	6	37.23	37.35	0	4,407	0.00%
2019/06/27	1	37.75	1	37.65	37.55	0	4,340	0.00%
2019/06/26	1	37.50	0	0.00	37.65	1	4,381	0.02%
2019/06/25	7	37.46	0	0.00	37.45	7	4,427	0.16%
2019/06/21	3	37.37	0	0.00	37.20	3	4,633	0.06%
2019/06/20	3	37.48	3	37.38	37.65	0	4,715	0.00%
2019/06/19	2	36.40	1	36.45	36.95	1	4,674	0.02%
2019/06/18	5	36.36	1	36.30	36.30	4	4,682	0.09%
2019/06/17	2	36.00	0	0.00	36.15	2	4,766	0.04%
2019/06/14	12	36.06	3	35.92	35.90	9	4,896	0.18%
2019/06/13	10	35.94	4	35.68	36.15	6	4,956	0.12%
2019/06/10	3	35.18	0	0.00	35.25	3	4,917	0.06%
2019/06/06	6	34.81	6	34.96	35.05	0	4,915	0.00%
2019/06/05	20	36.12	14	36.80	35.95	6	4,743	0.13%
2019/06/04	1	37.60	0	0.00	37.35	1	4,487	0.02%
2019/06/03	5	37.50	2	37.40	37.55	3	4,429	0.07%
2019/05/29	2	37.45	0	0.00	37.40	2	4,581	0.04%
2019/05/28	7	37.84	0	0.00	37.60	7	4,671	0.15%
2019/05/27	3	37.35	0	0.00	37.45	3	4,655	0.06%
2019/05/24	0	0.00	1	37.30	37.15	-1	4,702	-0.02%
2019/05/23	0	0.00	1	37.00	37.00	-1	4,742	-0.02%
2019/05/22	3	37.60	0	0.00	37.55	3	4,740	0.06%
2019/05/21	3	37.28	0	0.00	37.80	3	4,768	0.06%
2019/05/20	1	37.20	1	37.25	37.35	0	4,767	0.00%
2019/05/17	1	37.95	6	37.80	37.85	-5	4,724	-0.11%
2019/05/16	3	38.33	0	0.00	38.00	3	4,760	0.06%
2019/05/14	8	38.04	0	0.00	38.35	8	4,743	0.17%
2019/05/13	6	39.73	2	39.55	39.45	4	4,729	0.08%
2019/05/10	6	40.53	0	0.00	40.50	6	4,832	0.12%
2019/05/09	1	41.00	2	41.30	41.00	-1	4,828	-0.02%
2019/05/08	2	41.50	0	0.00	41.45	2	4,865	0.04%
2019/05/07	1	41.85	0	0.00	41.75	1	4,976	0.02%
2019/05/06	10	41.46	0	0.00	41.50	10	5,009	0.20%
2019/05/02	10	42.00	4	42.05	41.95	6	5,077	0.12%
2019/04/30	4	41.84	1.3	41.70	42.00	2.7	5,143	0.05%
2019/04/29	9	41.62	0	0.00	41.40	9	5,220	0.17%
2019/04/26	6	41.55	0	0.00	41.65	6	5,426	0.11%
2019/04/25	2	41.85	2	41.93	42.00	0	5,724	0.00%
2019/04/24	3	40.98	2	41.25	40.95	1	5,664	0.02%
2019/04/23	2	41.10	0	0.00	41.05	2	5,659	0.04%
2019/04/19	1	41.10	0	0.00	41.10	1	5,643	0.02%
2019/04/18	2	41.20	6	41.08	40.85	-4	5,634	-0.07%
2019/04/17	0	0.00	1	41.50	41.60	-1	5,639	-0.02%
2019/04/16	1	41.25	0	0.00	41.60	1	5,629	0.02%
2019/04/12	4	40.91	0	0.00	40.90	4	5,622	0.07%
2019/04/11	1	41.30	0	0.00	41.25	1	5,562	0.02%
2019/04/09	5	41.70	0	0.00	41.85	5	5,448	0.09%
2019/04/08	5	41.10	2	41.00	41.10	3	5,399	0.06%
2019/04/03	0	0.00	3	41.17	41.15	-3	5,327	-0.06%
2019/04/02	5	41.57	0	0.00	41.55	5	5,259	0.10%
2019/04/01	2	41.88	1	41.90	41.80	1	5,216	0.02%
2019/03/29	3	41.83	0	0.00	41.80	3	5,177	0.06%
2019/03/28	1	42.10	0	0.00	42.00	1	5,149	0.02%
2019/03/27	9	42.13	3	42.15	41.80	6	5,085	0.12%
2019/03/26	3	42.85	0	0.00	42.80	3	4,930	0.06%
2019/03/25	1	43.35	0	0.00	43.20	1	4,864	0.02%
2019/03/20	7	42.78	2	42.58	43.15	5	4,710	0.11%
2019/03/19	3	43.22	1	42.70	42.55	2	4,594	0.04%
2019/03/18	4	43.39	0	0.00	43.30	4	4,471	0.09%
2019/03/15	0	0.00	5	44.04	44.15	-5	4,393	-0.11%
2019/03/13	0	0.00	13	44.58	44.45	-13	4,383	-0.30%
2019/03/12	1	45.00	0	0.00	44.60	1	4,432	0.02%
2019/03/11	1	44.20	0	0.00	44.20	1	4,467	0.02%
2019/03/08	0	0.00	1	44.10	44.15	-1	4,558	-0.02%
2019/03/06	2	45.00	2	45.08	44.85	0	4,630	0.00%
2019/03/05	4	44.95	0	0.00	44.80	4	4,675	0.09%
2019/03/04	5	45.03	6	45.10	45.30	-1	4,714	-0.02%
2019/02/27	0	0.00	6	44.30	44.65	-6	4,739	-0.13%
2019/02/26	2	43.40	1	43.55	43.60	1	4,682	0.02%
2019/02/25	3	43.72	3	43.50	43.35	0	4,701	0.00%
2019/02/22	8	43.67	0	0.00	43.70	8	4,699	0.17%
2019/02/21	3	43.88	0	43.95	44.00	3	4,791	0.06%
2019/02/20	3	44.32	1	43.85	43.80	2	4,860	0.04%
2019/02/19	0	0.00	6	44.47	44.30	-6	4,860	-0.12%
2019/02/18	3	44.13	2	44.18	43.95	1	4,975	0.02%
2019/02/15	2	43.55	0	0.00	43.55	2	4,950	0.04%
2019/02/14	1	44.05	0	0.00	44.10	1	4,891	0.02%
2019/02/13	5	44.31	4.3	44.36	44.40	0.7	4,869	0.01%
2019/02/12	0.5	44.50	3	44.57	44.65	-2.5	4,810	-0.05%
2019/02/11	4	43.43	10	43.64	44.10	-6	4,691	-0.13%
2019/01/30	4	42.93	1	42.90	43.00	3	4,511	0.07%
2019/01/29	3	42.88	2	42.85	42.90	1	4,473	0.02%
2019/01/28	3.5	42.19	0	0.00	42.95	3.5	4,402	0.08%
2019/01/25	1	43.15	0	0.00	43.05	1	4,326	0.02%
2019/01/24	1	43.30	0	0.00	43.20	1	4,321	0.02%
2019/01/23	2	42.85	11	43.01	43.15	-9	4,306	-0.21%
2019/01/22	7	43.19	3	43.15	43.15	4	4,259	0.09%
2019/01/21	4	43.05	8	43.03	42.90	-4	4,184	-0.10%
2019/01/18	31	42.69	27	42.70	42.85	4	4,099	0.10%
2019/01/17	28	41.66	31	41.73	41.60	-3	3,983	-0.08%
2019/01/15	2	39.80	0	0.00	39.80	2	3,715	0.05%
2019/01/11	3	39.87	8	40.05	39.85	-5	3,821	-0.13%
2019/01/10	0	0.00	2	40.15	40.05	-2	3,871	-0.05%
2019/01/09	0	0.00	2	40.10	39.95	-2	3,890	-0.05%
2019/01/08	0	0.00	2	39.33	39.30	-2	3,855	-0.05%
2019/01/07	1	38.40	25	38.40	39.00	-24	3,855	-0.62%
2019/01/04	7	37.78	0	0.00	37.75	7	3,890	0.18%
2019/01/03	5	38.85	21	38.52	38.55	-16	3,934	-0.41%
2019/01/02	3	39.10	0	0.00	38.90	3	3,994	0.08%
2018/12/28	5	39.10	1	39.05	38.95	4	4,057	0.10%
2018/12/25	8	39.33	1	39.35	39.35	7	4,241	0.17%
2018/12/24	0	40.00	2	40.15	40.05	-2	4,255	-0.05%
2018/12/22	10	39.20	5	39.55	39.60	5	4,231	0.12%
2018/12/21	12	39.58	1	39.10	39.30	11	4,264	0.26%
2018/12/18	2	39.30	4	39.29	39.05	-2	4,304	-0.05%
2018/12/17	2	38.95	0	0.00	38.85	2	4,346	0.05%
2018/12/14	17	39.58	0	0.00	39.40	17	4,321	0.39%
2018/12/11	0	0.00	4	39.51	39.20	-4	4,292	-0.09%
2018/12/10	1	39.00	30	39.05	39.00	-29	4,324	-0.67%
2018/12/06	1	39.35	0	0.00	39.30	1	4,344	0.02%
2018/12/05	0.6	39.95	0	0.00	39.95	0.6	4,327	0.01%
2018/12/04	0	0.00	6	40.40	40.10	-6	4,330	-0.14%
2018/12/03	7	40.88	4	41.15	41.10	3	4,290	0.07%
2018/11/30	4	41.26	24	41.34	41.05	-20	4,223	-0.47%
2018/11/29	1	41.60	8	41.67	41.40	-7	4,210	-0.17%
2018/11/28	1	41.25	1	41.10	41.05	0	4,160	0.00%
2018/11/27	1	40.70	3	40.70	40.55	-2	4,125	-0.05%
2018/11/26	1	39.40	1	40.30	40.50	0	4,104	0.00%
2018/11/23	0	0.00	1	39.40	38.85	-1	3,962	-0.03%
2018/11/20	28	40.13	6	40.26	40.40	22	3,968	0.55%
2018/11/19	0	0.00	4	39.13	39.70	-4	3,946	-0.10%
2018/11/16	31.1	38.50	3	38.68	38.50	28.1	3,877	0.72%
2018/11/15	15	38.39	15	38.29	38.90	0	3,839	0.00%
2018/11/13	1	35.55	0	0.00	36.50	1	3,729	0.03%
2018/11/09	0	0.00	1	36.80	36.40	-1	3,735	-0.03%
2018/11/08	1	36.20	3	36.87	36.80	-2	3,732	-0.05%
2018/11/07	2	36.20	0	0.00	36.20	2	3,740	0.05%
2018/11/05	0	0.00	45	35.68	35.80	-45	3,815	-1.18%
2018/11/02	0	0.00	3	36.23	35.90	-3	3,818	-0.08%
2018/11/01	40	35.70	0	0.00	35.90	40	3,787	1.06%
2018/10/31	0	0.00	1	34.80	34.60	-1	3,811	-0.03%
2018/10/30	1	34.00	0	0.00	34.15	1	3,787	0.03%
2018/10/29	2	33.68	0	0.00	33.60	2	3,792	0.05%
2018/10/26	0	0.00	10	33.55	33.95	-10	3,834	-0.26%
2018/10/25	6.1	33.31	3	33.75	33.30	3.1	3,806	0.08%
2018/10/24	0.1	35.30	3	35.00	35.15	-2.9	3,716	-0.08%
2018/10/23	0	0.00	0.2	36.00	35.80	-0.2	3,722	-0.01%
2018/10/22	2	35.98	2	36.00	36.15	0	3,700	0.00%
2018/10/19	1.1	36.63	0.3	36.90	36.60	0.8	3,662	0.02%
2018/10/18	0	0.00	2	37.70	37.80	-2	3,631	-0.06%
2018/10/17	5	38.35	7	38.42	38.25	-2	3,565	-0.06%
2018/10/16	1	38.00	0	0.00	38.15	1	3,531	0.03%
2018/10/15	1	37.30	0.5	37.45	37.20	0.5	3,495	0.01%
2018/10/11	0	0.00	12	36.68	37.00	-12	3,431	-0.35%
2018/10/09	1	38.75	1	38.55	38.50	0	3,351	0.00%
2018/10/05	1	38.65	0	0.00	38.30	1	3,221	0.03%
2018/10/04	2	38.90	3	38.63	38.50	-1	3,122	-0.03%
2018/10/03	7	38.91	0	0.00	38.70	7	3,071	0.23%
2018/10/02	3	39.25	1	39.30	39.10	2	3,034	0.07%
2018/10/01	2	39.45	1.2	39.33	39.45	0.8	3,007	0.03%
2018/09/28	3	39.12	0	0.00	39.40	3	3,004	0.10%
2018/09/27	0	0.00	1	39.80	39.50	-1	2,959	-0.03%
2018/09/26	3	39.33	2	39.65	39.60	1	2,943	0.03%
2018/09/25	14	40.05	11	39.51	39.70	3	2,898	0.10%
2018/09/21	18	39.03	0	0.00	39.60	18	2,861	0.63%
2018/09/18	0	0.00	1	38.85	38.90	-1	2,760	-0.04%
2018/09/17	1	38.75	0	0.00	39.10	1	2,765	0.04%
2018/09/12	3	38.42	0	0.00	38.80	3	2,704	0.11%
2018/09/10	5	38.69	0	0.00	38.40	5	2,725	0.18%
2018/09/07	0	0.00	2	39.95	39.80	-2	2,660	-0.08%
2018/09/06	1.3	40.28	0	0.00	40.15	1.3	2,619	0.05%
2018/09/04	3	41.03	0	0.00	41.10	3	2,526	0.12%
2018/09/03	1	42.05	1	41.50	41.50	0	2,499	0.00%
2018/08/31	2	42.83	0	0.00	42.50	2	2,451	0.08%
2018/08/30	1	42.35	0	0.00	42.25	1	2,391	0.04%
2018/08/28	6	41.96	2	42.10	42.00	4	2,378	0.17%
2018/08/27	2	41.93	0	0.00	42.05	2	2,321	0.09%
2018/08/24	0	0.00	5	48.60	48.60	-5	2,226	-0.22%
2018/08/23	0	0.00	10	47.65	47.70	-10	2,152	-0.46%
2018/08/22	2	47.75	0	0.00	47.75	2	2,133	0.09%
2018/08/21	2	47.35	0	0.00	47.60	2	2,083	0.10%
2018/08/17	2	48.13	2	48.20	48.05	0	1,994	0.00%
2018/08/16	1	47.90	0	0.00	48.05	1	1,985	0.05%
2018/08/14	3	48.07	1	48.15	48.30	2	1,978	0.10%
2018/08/13	2	47.65	2	47.30	47.65	0	1,967	0.00%
2018/08/10	0	0.00	11	48.30	48.25	-11	1,958	-0.56%
2018/08/09	0	0.00	5	48.50	48.35	-5	2,052	-0.24%
2018/08/07	2	49.15	5	48.72	48.60	-3	2,175	-0.14%
2018/08/06	2	48.15	0	0.00	48.20	2	2,143	0.09%
2018/08/03	1	47.95	2	47.75	47.85	-1	2,223	-0.04%
2018/07/31	4	47.83	2	47.95	48.00	2	2,134	0.09%
2018/07/30	6	47.53	10	47.45	47.70	-4	2,108	-0.19%
2018/07/27	4	46.95	0	0.00	47.00	4	2,054	0.19%
2018/07/25	0	0.00	1	47.30	46.75	-1	2,039	-0.05%
2018/07/19	0	0.00	2	45.80	46.10	-2	2,009	-0.10%
2018/07/18	1	45.95	0	0.00	45.95	1	2,041	0.05%
2018/07/17	1	45.80	0	0.00	45.95	1	2,042	0.05%
2018/07/16	2	46.35	0	0.00	46.60	2	2,043	0.10%
2018/07/13	0	0.00	1	46.50	46.70	-1	2,052	-0.05%
2018/07/12	1	45.80	0	0.00	46.40	1	2,068	0.05%
2018/07/11	1	46.00	0	0.00	45.85	1	2,082	0.05%
2018/07/10	0	0.00	1	45.95	45.85	-1	2,087	-0.05%
2018/07/09	1	45.95	0	0.00	45.95	1	2,093	0.05%
2018/07/05	2	45.63	0	0.00	45.60	2	2,134	0.09%
2018/06/27	0	0.00	2	45.90	45.70	-2	2,517	-0.08%
2018/06/25	2	45.55	1	45.50	45.90	1	2,498	0.04%
2018/06/21	0	0.00	1	45.60	45.95	-1	2,492	-0.04%
2018/06/19	1	46.10	0	0.00	46.25	1	2,518	0.04%
2018/06/14	0	0.00	1	46.85	47.00	-1	2,523	-0.04%
2018/06/11	1	47.15	0	0.00	47.00	1	2,591	0.04%
2018/06/06	1	47.05	1	46.95	46.95	0	2,646	0.00%
2018/06/01	5	47.73	0	0.00	47.45	5	2,614	0.19%
2018/05/31	2	48.13	1	47.85	48.15	1	2,602	0.04%
2018/05/30	1	47.10	0	0.00	47.15	1	2,566	0.04%
2018/05/25	7	46.80	0	0.00	46.70	7	2,645	0.26%
2018/05/24	3	47.20	0	0.00	47.00	3	2,696	0.11%
2018/05/23	0	0.00	1	47.15	47.20	-1	2,759	-0.04%
2018/05/22	4	46.98	0	0.00	46.90	4	2,774	0.14%
2018/05/21	2	46.75	0	0.00	46.80	2	2,801	0.07%
2018/05/18	7	46.94	2	47.13	47.00	5	2,795	0.18%
2018/05/17	1	47.10	8	46.63	47.10	-7	2,778	-0.25%
2018/05/16	0	0.00	2	46.10	46.00	-2	2,682	-0.07%
2018/05/15	3	45.20	11	45.25	45.30	-8	2,661	-0.30%
2018/05/14	3	44.68	21	44.76	44.65	-18	2,733	-0.66%
2018/05/11	4	44.00	2	44.35	44.20	2	2,732	0.07%
2018/05/07	1	42.40	0	0.00	42.60	1	2,780	0.04%
2018/05/04	0	0.00	1	42.40	42.75	-1	2,800	-0.04%
2018/05/03	0	0.00	1	42.75	42.70	-1	2,836	-0.04%
2018/05/02	1	42.85	7	43.10	42.85	-6	2,873	-0.21%
2018/04/30	1	42.55	0	0.00	42.60	1	2,913	0.03%
2018/04/27	0	0.00	1	42.10	42.20	-1	2,953	-0.03%
2018/04/25	0	0.00	1	42.05	42.25	-1	3,173	-0.03%
2018/04/24	1	42.40	0	0.00	42.45	1	3,245	0.03%
2018/04/23	1	43.00	0	0.00	43.20	1	3,286	0.03%
2018/04/20	0	0.00	1	43.30	43.40	-1	3,355	-0.03%
2018/04/16	2	44.05	0	0.00	44.10	2	4,081	0.05%
2018/04/13	2	44.45	0	0.00	44.45	2	4,213	0.05%
2018/04/11	1	44.30	0	0.00	44.40	1	4,643	0.02%
2018/04/10	0	0.00	5	43.40	43.70	-5	4,737	-0.11%
2018/04/09	5	43.47	1	43.60	43.40	4	4,896	0.08%
2018/04/03	12	43.83	0	0.00	43.00	12	5,123	0.23%
2018/04/02	21	45.88	0	0.00	45.65	21	5,005	0.42%
2018/03/31	10	46.90	16	47.00	46.70	-6	4,963	-0.12%
2018/03/29	1	47.85	0	0.00	48.00	1	4,894	0.02%
2018/03/23	0	0.00	2	47.20	47.30	-2	5,017	-0.04%
2018/03/22	1	47.50	0	0.00	47.75	1	5,075	0.02%
2018/03/20	1	48.20	0	0.00	48.25	1	5,063	0.02%
2018/03/19	1	48.50	0	0.00	48.70	1	5,084	0.02%
2018/03/15	1	49.35	0	49.20	49.35	1	5,040	0.02%
2018/03/12	0	0.00	1	50.10	49.90	-1	5,113	-0.02%
2018/03/09	1	48.85	0	0.00	49.65	1	5,154	0.02%
2018/03/07	4	49.15	0	0.00	49.00	4	5,191	0.08%
2018/03/02	0	0.00	20	48.67	49.00	-20	5,333	-0.38%
2018/02/27	0	0.00	38	50.01	50.00	-38	5,477	-0.69%
2018/02/26	1	49.75	150	49.54	49.90	-149	5,460	-2.73%	大賣/鉅額交易
2018/02/23	208	49.77	1	49.40	49.90	207	5,452	3.80%	大買/鉅額交易
2018/02/22	1	49.00	1	49.15	49.00	0	5,493	0.00%
2018/02/21	2	48.10	5	47.93	48.05	-3	5,595	-0.05%
2018/02/12	0	0.00	0.1	46.05	46.20	-0.1	5,700	0.00%
2018/02/09	2	45.35	0	0.00	45.80	2	6,226	0.03%
2018/02/07	3	45.83	1	46.30	46.00	2	6,914	0.03%
2018/02/06	1.1	45.63	5	45.04	45.00	-3.9	6,896	-0.06%
2018/02/05	1	47.10	0	0.00	47.70	1	6,899	0.01%
2018/02/02	0	0.00	4	48.13	48.35	-4	6,893	-0.06%
2018/02/01	4	48.50	0	0.00	48.35	4	6,972	0.06%
2018/01/31	4	48.86	1	48.60	49.15	3	6,969	0.04%
2018/01/30	1	49.00	9	49.00	49.15	-8	6,975	-0.11%
2018/01/29	1	49.00	1	49.20	49.25	0	7,000	0.00%
2018/01/26	1	48.75	1	48.95	49.25	0	7,162	0.00%
2018/01/25	3.1	49.48	0	0.00	49.00	3.1	7,330	0.04%
2018/01/24	1	49.55	1	50.20	49.75	0	7,334	0.00%
2018/01/23	3	49.95	0	0.00	49.05	3	7,383	0.04%
2018/01/22	1	49.85	154	49.47	49.65	-153	7,431	-2.06%	大賣/鉅額交易
2018/01/19	114.1	49.29	146.3	48.67	48.80	-32.2	7,448	-0.43%	大買/大賣/
2018/01/18	59.1	51.51	2	50.90	49.80	57.1	7,338	0.78%
2018/01/17	86	51.01	3	50.70	51.30	83	7,320	1.13%
2018/01/16	7	51.91	123	51.77	51.20	-116	7,271	-1.60%	大賣/鉅額交易
2018/01/15	10	52.05	220	52.15	52.10	-210	7,246	-2.90%	大賣/鉅額交易
2018/01/12	125	51.15	124	51.24	51.00	1	7,130	0.01%	大買/大賣/
2018/01/11	95	50.03	91	50.60	50.60	4	7,076	0.06%
2018/01/10	188	50.98	249	50.64	51.00	-61	6,986	-0.87%	大買/大賣/
2018/01/09	158	49.36	48	49.46	49.80	110	6,664	1.65%	大買/鉅額交易
2018/01/08	175	49.49	3	49.93	49.35	172	6,553	2.62%	大買/鉅額交易
2018/01/05	28	47.47	63.5	47.46	47.80	-35.5	6,289	-0.56%
2018/01/04	2	46.80	18	47.34	46.95	-16	6,194	-0.26%
2018/01/03	123	46.70	8	46.76	46.70	115	6,255	1.84%	大買/鉅額交易
2018/01/02	105	45.82	16.3	45.25	47.00	88.7	6,158	1.44%	大買/