國際中橡 (2104)-元大-鑫永和券商分點個股進出

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

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-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和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	1	17.80	18.00	-1	1,570	-0.06%
2024/05/30	8	17.60	0	0.00	17.45	8	1,560	0.51%
2024/05/24	1	17.40	0	0.00	17.40	1	1,615	0.06%
2024/05/14	6	17.96	0	0.00	17.95	6	1,572	0.38%
2024/05/06	10	17.77	0	0.00	17.75	10	1,588	0.63%
2024/05/03	3	17.80	0	0.00	17.75	3	1,591	0.19%
2024/04/25	1	17.80	9	17.77	17.80	-8	1,532	-0.52%
2024/04/24	0	0.00	1	17.55	17.55	-1	1,525	-0.07%
2024/04/22	5	17.40	6	17.54	17.60	-1	1,586	-0.06%
2024/04/16	1	17.15	0	0.00	17.05	1	1,549	0.06%
2024/04/12	1	17.25	0	17.20	17.55	1	1,533	0.06%
2024/04/08	12	17.10	0	0.00	17.15	12	1,478	0.81%
2024/03/21	0	0.00	3	17.00	17.00	-3	1,450	-0.21%
2024/03/20	10	16.81	0	0.00	16.85	10	1,439	0.69%
2024/03/19	1	17.10	0	0.00	17.10	1	1,407	0.07%
2024/03/18	12	17.18	0	0.00	17.15	12	1,395	0.86%
2024/03/13	1	17.60	0	0.00	17.65	1	1,320	0.08%
2024/03/08	0	17.60	0	0.00	17.60	0	1,248	0.00%
2024/03/06	2	17.65	0	0.00	17.60	2	1,194	0.17%
2024/03/05	1	17.80	0	0.00	17.85	1	1,143	0.09%
2024/02/29	1	18.10	0	0.00	18.20	1	1,096	0.09%
2024/02/01	0	0.00	0	18.70	18.70	0	1,030	0.00%
2024/01/17	3	18.35	0	0.00	18.30	3	944	0.32%
2024/01/16	3	18.60	0	0.00	18.60	3	915	0.33%
2024/01/11	0	0.00	0	19.05	19.00	0	920	0.00%
2024/01/10	0.8	19.05	0	19.20	19.05	0.8	927	0.09%
2024/01/05	2	19.30	0	0.00	19.40	2	944	0.21%
2024/01/03	1	19.40	0	0.00	19.35	1	959	0.10%
2023/12/28	0	0.00	16	19.45	19.50	-16	990	-1.62%
2023/12/27	0	0.00	13	19.45	19.45	-13	1,020	-1.27%
2023/12/18	0	0.00	6	19.55	19.45	-6	1,079	-0.56%
2023/11/29	0	0.00	15	19.83	19.90	-15	1,115	-1.35%
2023/11/28	0	0.00	7	19.95	19.95	-7	1,122	-0.62%
2023/11/27	0	0.00	16	19.95	19.85	-16	1,147	-1.39%
2023/11/24	0	0.00	8	20.00	19.90	-8	1,152	-0.69%
2023/11/23	0	0.00	12	20.00	20.00	-12	1,155	-1.04%
2023/11/13	8	19.30	0	0.00	19.30	8	1,187	0.67%
2023/11/07	1	19.55	0	0.00	19.45	1	1,312	0.08%
2023/11/02	0	0.00	1	19.35	19.35	-1	1,405	-0.07%
2023/10/20	0	19.05	0	0.00	19.25	0	1,929	0.00%
2023/10/16	1	19.85	0	19.95	19.85	1	1,952	0.05%
2023/10/12	0	0.00	14	19.98	20.05	-14	1,984	-0.71%
2023/10/11	0	0.00	6	19.75	19.80	-6	1,999	-0.30%
2023/10/05	0	0.00	7	19.80	19.75	-7	2,042	-0.34%
2023/10/02	1	20.00	0	0.00	20.05	1	2,061	0.05%
2023/09/26	0	0.00	6	20.20	20.15	-6	2,166	-0.28%
2023/09/21	0	0.00	7	20.20	20.15	-7	2,308	-0.30%
2023/09/15	0	0.00	7	20.20	20.05	-7	2,622	-0.27%
2023/09/14	0	0.00	6	20.25	20.25	-6	2,882	-0.21%
2023/09/13	0	0.00	20	20.24	20.25	-20	3,638	-0.55%
2023/09/06	0	0.00	1	20.20	20.10	-1	3,999	-0.03%
2023/09/04	0	0.00	7	20.50	20.50	-7	4,035	-0.17%
2023/08/30	0	0.00	6	20.10	20.10	-6	4,083	-0.15%
2023/08/29	0	0.00	7	19.90	19.90	-7	4,098	-0.17%
2023/08/16	4	19.40	0	0.00	19.45	4	4,339	0.09%
2023/08/15	4	19.70	0	0.00	19.60	4	4,329	0.09%
2023/08/11	6	20.15	2	20.25	20.10	4	4,272	0.09%
2023/08/10	1	20.20	0	0.00	20.20	1	4,277	0.02%
2023/08/08	1	20.90	29	20.95	20.90	-28	4,260	-0.66%
2023/08/07	0	0.00	2	21.10	21.15	-2	4,307	-0.05%
2023/07/31	25	20.85	0	0.00	20.80	25	4,215	0.59%
2023/07/28	1	21.05	0	0.00	20.65	1	4,152	0.02%
2023/07/27	4	20.30	0	0.00	20.35	4	4,038	0.10%
2023/07/24	6	19.90	0	0.00	19.90	6	4,040	0.15%
2023/07/21	4	20.05	0	0.00	20.10	4	4,032	0.10%
2023/07/19	12	20.15	0	0.00	20.05	12	4,035	0.30%
2023/07/17	6	20.30	0	0.00	20.35	6	4,028	0.15%
2023/07/14	0	0.00	1	20.35	20.25	-1	4,036	-0.02%
2023/07/07	2	20.65	0	0.00	20.60	2	4,070	0.05%
2023/07/06	4	20.80	0	0.00	20.75	4	4,060	0.10%
2023/07/03	0	0.00	4	21.70	21.45	-4	3,973	-0.10%
2023/06/30	2	21.50	0	0.00	21.50	2	3,943	0.05%
2023/06/29	8	21.25	0	0.00	21.30	8	3,953	0.20%
2023/06/28	12	21.70	0	0.00	21.60	12	3,889	0.31%
2023/06/27	10	21.71	2	21.65	21.70	8	3,773	0.21%
2023/06/21	1	21.95	0	0.00	21.90	1	3,667	0.03%
2023/06/20	8	21.96	3	22.35	21.85	5	3,601	0.14%
2023/06/19	3	23.55	0.2	22.95	22.95	2.8	3,350	0.08%
2023/06/14	10	20.30	0	0.00	20.40	10	2,381	0.42%
2023/06/08	0	0.00	0.7	20.45	20.50	-0.7	2,379	-0.03%
2023/05/23	0	0.00	1	20.55	20.55	-1	2,262	-0.04%
2023/05/12	3	19.75	0	0.00	19.75	3	2,096	0.14%
2023/05/11	3	19.75	0	0.00	19.80	3	2,065	0.15%
2023/05/08	0	0.00	2	20.65	20.70	-2	1,966	-0.10%
2023/04/25	0	0.00	1	19.85	19.80	-1	1,866	-0.05%
2023/04/18	1	20.20	0	0.00	20.15	1	1,761	0.06%
2023/04/13	2	20.10	0	0.00	20.00	2	1,712	0.12%
2023/04/12	0	0.00	3	20.10	20.10	-3	1,665	-0.18%
2023/04/06	1	19.60	0	0.00	19.75	1	1,595	0.06%
2023/03/30	6	19.71	0	0.00	19.80	6	1,561	0.38%
2023/03/29	1	20.25	1	20.10	20.15	0	1,501	0.00%
2023/03/28	1	20.05	0	0.00	20.10	1	1,500	0.07%
2023/03/24	2	20.33	1	20.30	20.35	1	1,531	0.07%
2023/03/21	1	19.80	0	0.00	19.95	1	1,554	0.06%
2023/03/14	1	19.75	0	0.00	19.90	1	1,530	0.07%
2023/03/13	1	20.00	0	0.00	20.00	1	1,545	0.06%
2023/03/03	0	20.62	0	0.00	20.75	0	1,546	0.00%
2023/02/15	0	0.00	25	20.35	20.20	-25	1,735	-1.44%
2023/02/14	0	0.00	25	20.30	20.35	-25	1,743	-1.43%
2023/02/13	0	0.00	50	20.10	20.20	-50	1,755	-2.85%
2023/01/06	0	19.70	0	0.00	19.65	0	1,581	0.00%
2023/01/04	0	19.55	2	19.75	19.70	-2	1,609	-0.12%
2022/12/20	4	19.10	0	0.00	19.15	4	1,670	0.24%
2022/12/16	4	19.60	2.1	19.55	19.45	1.9	1,682	0.11%
2022/12/14	5	20.04	0	0.00	20.05	5	1,645	0.30%
2022/12/13	11	20.20	3	20.13	20.05	8	1,679	0.48%
2022/12/08	3	20.40	0	0.00	20.35	3	1,689	0.18%
2022/12/02	4	21.00	0	0.00	20.95	4	1,619	0.25%
2022/11/25	2	20.50	0	0.00	20.50	2	1,511	0.13%
2022/11/21	2	20.50	1.4	20.44	20.55	0.6	1,429	0.04%
2022/11/18	0	0.00	2	20.88	20.75	-2	1,419	-0.14%
2022/11/17	2	20.88	0	0.00	20.90	2	1,406	0.14%
2022/11/11	2	20.15	0	0.00	20.10	2	1,261	0.16%
2022/10/05	0	20.00	0	0.00	19.65	0	1,434	0.00%
2022/10/04	0	0.00	1.3	19.65	19.60	-1.3	1,438	-0.09%
2022/10/03	0	0.00	4	19.43	19.40	-4	1,433	-0.28%
2022/09/30	0	0.00	6	19.47	19.40	-6	1,433	-0.42%
2022/09/28	10	19.97	0	0.00	19.55	10	1,418	0.70%
2022/09/26	1	20.35	4	20.35	20.10	-3	1,419	-0.21%
2022/09/23	1	20.90	2	21.30	20.90	-1	1,418	-0.07%
2022/09/22	0	21.25	0	0.00	21.20	0	1,430	0.00%
2022/09/21	2	21.50	0	0.00	21.45	2	1,420	0.14%
2022/09/19	0	21.60	0	0.00	21.50	0	1,365	0.00%
2022/09/15	1	21.60	0	0.00	21.45	1	1,340	0.07%
2022/08/31	2	20.70	0	0.00	20.85	2	1,637	0.12%
2022/08/30	0	0.00	1	20.55	20.70	-1	1,633	-0.06%
2022/08/26	1	21.10	0	0.00	21.00	1	1,634	0.06%
2022/08/24	0	0.00	2	20.95	20.90	-2	1,654	-0.12%
2022/08/23	1	20.60	0	0.00	20.60	1	1,648	0.06%
2022/08/18	1	20.80	0	0.00	20.80	1	1,673	0.06%
2022/07/29	0	0.00	1	20.25	20.40	-1	2,011	-0.05%
2022/07/12	4	19.20	1	19.15	19.20	3	2,230	0.13%
2022/07/05	2	19.60	0	0.00	19.85	2	2,761	0.07%
2022/07/04	1	19.10	0	0.00	19.15	1	2,793	0.04%
2022/06/29	1	19.65	0	0.00	19.65	1	2,802	0.04%
2022/06/20	1.2	19.54	0	0.00	19.30	1.2	2,944	0.04%
2022/06/17	1	19.90	0	0.00	19.90	1	2,929	0.03%
2022/06/16	1	20.30	2	20.50	20.05	-1	2,933	-0.03%
2022/06/14	4	20.21	0	0.00	20.25	4	3,042	0.13%
2022/06/13	8	20.58	0	0.00	20.55	8	3,032	0.26%
2022/06/06	0	0.00	9	21.30	21.30	-9	3,153	-0.29%
2022/06/02	2	21.25	0	0.00	21.20	2	3,199	0.06%
2022/06/01	0	0.00	3	21.45	21.30	-3	3,256	-0.09%
2022/05/12	20	20.94	0	0.00	20.55	20	3,380	0.59%
2022/05/11	2	21.90	0	0.00	21.70	2	3,285	0.06%
2022/05/10	3	22.20	0	0.00	22.40	3	3,242	0.09%
2022/05/09	3	22.55	2	22.70	22.40	1	3,239	0.03%
2022/05/06	6	23.00	0	0.00	23.00	6	3,216	0.19%
2022/05/05	0	0.00	0	23.30	23.30	0	3,222	0.00%
2022/04/27	1	23.00	0	0.00	22.95	1	3,256	0.03%
2022/04/25	1	23.30	0	0.00	23.15	1	3,228	0.03%
2022/04/22	0	0.00	3	23.67	23.85	-3	3,213	-0.09%
2022/04/21	0.1	23.80	0	0.00	23.60	0.1	3,232	0.00%
2022/04/20	1	23.45	3	23.58	23.60	-2	3,225	-0.06%
2022/04/19	0	0.00	4	23.35	23.35	-4	3,225	-0.12%
2022/04/15	6	23.60	6	23.43	23.35	0	3,323	0.00%
2022/04/14	1	24.00	5	24.00	23.90	-4	3,280	-0.12%
2022/04/13	8	24.16	4	24.13	24.10	4	3,230	0.12%
2022/04/12	0	0.00	10	26.10	26.25	-10	2,933	-0.34%
2022/04/08	1	26.60	0	0.00	26.60	1	2,974	0.03%
2022/04/07	3	27.17	0	0.00	26.85	3	2,972	0.10%
2022/03/28	1	27.55	0	0.00	27.70	1	3,292	0.03%
2022/03/25	7	27.91	0	0.00	27.85	7	3,405	0.21%
2022/03/23	3	27.98	0	0.00	28.00	3	3,550	0.08%
2022/03/22	0	0.00	1	27.90	28.05	-1	3,544	-0.03%
2022/03/21	2	27.93	0	0.00	27.90	2	3,517	0.06%
2022/03/18	0	0.00	10	28.00	27.85	-10	3,532	-0.28%
2022/03/17	2	27.35	5	27.60	27.70	-3	3,494	-0.09%
2022/03/16	5	26.95	0	0.00	27.05	5	3,448	0.14%
2022/03/15	4	27.30	1	27.40	27.15	3	3,431	0.09%
2022/03/14	6	27.45	3	27.60	27.65	3	3,421	0.09%
2022/03/10	1	27.05	0	0.00	27.15	1	3,385	0.03%
2022/03/09	0	0.00	2	26.90	27.00	-2	3,369	-0.06%
2022/03/08	0	0.00	2	26.25	26.30	-2	3,351	-0.06%
2022/03/03	1	26.90	0	0.00	26.95	1	3,327	0.03%
2022/03/01	0	0.00	2	26.75	27.10	-2	3,312	-0.06%
2022/02/09	0	0.00	150	25.66	25.80	-150	4,458	-3.36%	大賣/鉅額交易
2022/02/08	0	0.00	1	25.45	25.55	-1	4,470	-0.02%
2022/01/26	2	24.68	0	0.00	24.65	2	4,542	0.04%
2022/01/18	0	0.00	0.1	26.05	26.05	-0.1	4,974	0.00%
2022/01/17	1	25.60	0	0.00	25.70	1	4,967	0.02%
2022/01/11	3	26.18	0	0.00	26.10	3	4,887	0.06%
2022/01/07	150	27.63	0.3	27.55	27.40	149.7	4,739	3.16%	大買/鉅額交易
2022/01/06	0	0.00	0.1	27.50	27.40	-0.1	4,712	0.00%
2022/01/04	4	27.53	5	27.60	27.45	-1	4,670	-0.02%
2021/12/30	0	0.00	1	28.15	28.20	-1	4,595	-0.02%
2021/12/29	5	28.05	7	28.29	28.25	-2	4,561	-0.04%
2021/12/27	1	27.50	0	0.00	27.70	1	4,414	0.02%
2021/12/24	1	27.50	0	0.00	27.50	1	4,348	0.02%
2021/12/23	0	0.00	5	27.41	27.55	-5	4,297	-0.12%
2021/12/22	0	0.00	2	27.30	27.20	-2	4,240	-0.05%
2021/12/21	8	27.51	0	0.00	27.25	8	4,222	0.19%
2021/12/20	11	27.76	12	27.41	27.60	-1	4,084	-0.02%
2021/12/13	1	27.15	7	27.15	27.15	-6	3,803	-0.16%
2021/12/09	0	26.60	0	0.00	26.25	0	3,716	0.00%
2021/12/08	0	0.00	1	26.15	26.50	-1	3,692	-0.03%
2021/12/07	0	0.00	1	26.15	26.15	-1	3,654	-0.03%
2021/12/06	1	25.60	0.5	25.85	25.85	0.5	3,641	0.01%
2021/11/30	0	0.00	3	26.13	25.60	-3	3,594	-0.08%
2021/11/29	1	25.70	2	25.90	25.70	-1	3,555	-0.03%
2021/11/26	1	26.20	0	0.00	26.30	1	3,520	0.03%
2021/11/23	0	0.00	1	26.75	26.80	-1	3,505	-0.03%
2021/11/19	0	0.00	0.2	26.60	26.60	-0.2	3,453	-0.01%
2021/11/18	0	0.00	30	26.50	26.35	-30	3,426	-0.88%
2021/11/17	5	26.54	0.2	26.50	26.45	4.8	3,379	0.14%
2021/11/16	4	27.01	1	26.80	26.80	3	3,302	0.09%
2021/11/15	33	29.02	6	28.82	28.45	27	3,102	0.87%
2021/11/12	0	0.00	1	27.00	27.00	-1	2,383	-0.04%
2021/11/10	4	24.55	0	0.00	24.55	4	2,470	0.16%
2021/11/09	2	24.60	0	0.00	24.65	2	2,650	0.08%
2021/11/02	1	24.70	0	0.00	24.10	1	2,644	0.04%
2021/10/28	6	24.59	5	24.30	24.30	1	2,545	0.04%
2021/10/26	3	25.23	5	24.82	24.55	-2	2,506	-0.08%
2021/10/25	0.4	25.00	0	0.00	25.00	0.4	2,326	0.02%
2021/10/21	3	23.30	0	0.00	23.35	3	2,235	0.13%
2021/10/18	0	0.00	5	23.15	23.10	-5	2,456	-0.20%
2021/10/15	0	0.00	20	22.80	22.80	-20	2,484	-0.81%
2021/10/12	1	22.90	0	0.00	22.80	1	2,560	0.04%
2021/10/04	20	22.65	0.3	22.90	22.55	19.7	2,724	0.72%
2021/10/01	5	23.08	5	23.22	22.95	0	2,764	0.00%
2021/09/30	11	23.34	6	23.46	23.55	5	2,814	0.18%
2021/09/15	0	0.00	20	23.90	23.75	-20	3,821	-0.52%
2021/09/13	0	0.00	15	23.80	23.75	-15	3,901	-0.38%
2021/09/08	0	0.00	1	23.25	23.35	-1	3,993	-0.03%
2021/09/06	15	23.20	1	23.15	23.25	14	4,053	0.35%
2021/09/02	20	23.23	0	0.00	23.00	20	4,044	0.49%
2021/08/25	0	0.00	1	22.70	22.80	-1	4,340	-0.02%
2021/08/24	1	22.65	0	0.00	22.70	1	4,773	0.02%
2021/08/23	1	22.75	5	22.80	22.85	-4	4,947	-0.08%
2021/08/19	2	22.55	0	0.00	22.45	2	4,956	0.04%
2021/08/18	0	0.00	0.3	23.40	23.30	-0.3	4,944	-0.01%
2021/08/17	1	23.00	0	0.00	22.65	1	4,959	0.02%
2021/08/16	2	22.70	0	0.00	22.75	2	4,960	0.04%
2021/08/13	5	23.53	0	0.00	23.70	5	4,889	0.10%
2021/08/11	1	25.30	1	25.50	25.30	0	4,796	0.00%
2021/08/10	1	26.20	0	0.00	26.10	1	4,822	0.02%
2021/08/05	10	27.10	10	26.75	26.70	0	5,202	0.00%
2021/07/26	0	0.00	5.2	27.05	27.15	-5.2	6,121	-0.09%
2021/07/23	0	0.00	1	27.10	27.25	-1	6,201	-0.02%
2021/07/22	0	0.00	5	26.20	26.10	-5	6,194	-0.08%
2021/07/20	1	26.30	0	0.00	26.15	1	6,343	0.02%
2021/07/16	1	27.15	0.4	27.40	26.90	0.6	6,793	0.01%
2021/07/15	0	0.00	1	27.15	27.15	-1	6,934	-0.01%
2021/07/12	1	26.55	0	0.00	26.55	1	7,685	0.01%
2021/07/09	1	26.80	1	26.80	26.75	0	7,888	0.00%
2021/07/07	7	27.43	0	0.00	27.15	7	8,035	0.09%
2021/07/06	5	27.60	9	27.82	27.90	-4	8,279	-0.05%
2021/07/02	2	27.73	3	27.65	27.40	-1	8,289	-0.01%
2021/07/01	18	27.45	4	27.31	27.20	14	8,232	0.17%
2021/06/30	80	27.10	0	0.00	26.85	80	8,230	0.97%
2021/06/29	0	0.00	3	26.95	26.75	-3	8,224	-0.04%
2021/06/24	0	0.00	3	26.00	25.90	-3	7,837	-0.04%
2021/06/23	0	0.00	1	25.25	25.80	-1	7,820	-0.01%
2021/06/22	0	0.00	3.5	25.16	24.95	-3.5	7,799	-0.04%
2021/06/21	4	24.75	0	0.00	24.55	4	7,785	0.05%
2021/06/16	0	0.00	0.2	25.90	25.50	-0.2	7,879	0.00%
2021/06/10	0	0.00	4	25.65	25.65	-4	7,869	-0.05%
2021/06/09	4	25.56	0	0.00	25.50	4	7,875	0.05%
2021/06/03	0	0.00	1	26.90	26.60	-1	7,892	-0.01%
2021/06/01	1	27.60	3	26.90	26.25	-2	7,845	-0.03%
2021/05/31	3	26.75	4	26.01	27.20	-1	7,429	-0.01%
2021/05/27	0	0.00	1	24.55	24.45	-1	7,308	-0.01%
2021/05/26	1	24.35	0.6	24.60	24.80	0.4	7,378	0.00%
2021/05/25	11	24.77	2	24.70	24.60	9	7,398	0.12%
2021/05/19	1	24.10	2	24.10	24.20	-1	7,722	-0.01%
2021/05/18	2	22.80	20	23.57	23.50	-18	7,790	-0.23%
2021/05/17	23.1	22.44	6	22.92	22.45	17.1	7,820	0.22%
2021/05/14	3	23.43	0	0.00	23.85	3	7,719	0.04%
2021/05/13	12	24.18	0	0.00	23.95	12	7,591	0.16%
2021/05/12	7	26.01	0	0.00	25.40	7	7,447	0.09%
2021/05/11	1	29.90	4	28.86	28.20	-3	7,199	-0.04%
2021/05/10	0	0.00	3.3	29.72	29.65	-3.3	7,058	-0.05%
2021/05/06	1	29.85	4.3	29.07	29.25	-3.3	6,948	-0.05%
2021/04/29	2	30.13	7	30.01	30.35	-5	6,462	-0.08%
2021/04/28	0	0.00	1	30.55	30.55	-1	6,347	-0.02%
2021/04/27	0	0.00	1	30.40	30.35	-1	6,304	-0.02%
2021/04/26	1	30.95	0	0.00	30.90	1	6,210	0.02%
2021/04/23	0	0.00	1	30.10	31.00	-1	6,162	-0.02%
2021/04/22	1	32.00	6	31.61	30.85	-5	6,064	-0.08%
2021/04/21	1	31.70	9	31.27	31.60	-8	5,742	-0.14%
2021/04/20	13.1	31.57	10.2	31.54	31.30	2.9	5,590	0.05%
2021/04/19	0	0.00	0.5	30.00	30.50	-0.5	5,129	-0.01%
2021/04/16	2	28.95	3.1	29.01	29.00	-1.1	4,918	-0.02%
2021/04/15	0.2	29.10	9	28.98	29.00	-8.8	4,857	-0.18%
2021/04/13	1	28.35	0	0.00	27.90	1	4,745	0.02%
2021/04/12	7	29.04	7	29.33	28.60	0	4,710	0.00%
2021/04/09	0	0.00	2	27.30	27.40	-2	4,484	-0.04%
2021/04/08	1	27.75	0	0.00	27.80	1	4,667	0.02%
2021/04/07	0	0.00	1.5	27.42	27.55	-1.5	4,676	-0.03%
2021/04/06	0	0.00	2	27.05	27.15	-2	4,616	-0.04%
2021/03/31	4	26.35	0	0.00	26.45	4	4,523	0.09%
2021/03/30	0.7	26.19	0	0.00	26.25	0.7	4,548	0.02%
2021/03/29	3	26.18	0	0.00	26.15	3	4,560	0.07%
2021/03/25	0	0.00	1	25.85	25.50	-1	4,813	-0.02%
2021/03/22	5	26.20	0	0.00	26.20	5	4,855	0.10%
2021/03/18	0	0.00	1	25.90	25.85	-1	4,804	-0.02%
2021/03/17	1	25.70	0	0.00	25.90	1	4,877	0.02%
2021/03/12	0	0.00	3	26.15	26.20	-3	4,963	-0.06%
2021/03/11	1	26.50	0	0.00	26.45	1	5,104	0.02%
2021/03/10	0	0.00	30	26.70	26.85	-30	5,109	-0.59%
2021/03/05	0	0.00	2.3	26.36	26.40	-2.3	5,187	-0.04%
2021/03/04	1	26.20	1	26.40	26.25	0	5,162	0.00%
2021/02/24	0.5	26.30	5	26.77	26.10	-4.5	5,359	-0.08%
2021/02/23	0	0.00	4	27.08	27.15	-4	5,300	-0.08%
2021/02/19	3	25.60	0	0.00	25.50	3	5,208	0.06%
2021/02/18	10	25.31	11	25.64	25.50	-1	5,250	-0.02%
2021/02/17	5	24.80	3.3	24.72	24.85	1.7	5,232	0.03%
2021/02/01	1	23.55	2	23.68	23.50	-1	6,162	-0.02%
2021/01/25	0	0.00	5	23.30	23.45	-5	6,134	-0.08%
2021/01/21	1	22.45	11	22.55	22.55	-10	6,111	-0.16%
2021/01/15	1	23.40	0	0.00	23.50	1	5,988	0.02%
2021/01/12	1	24.50	0	0.00	24.30	1	5,919	0.02%
2021/01/08	1	23.70	15	23.85	23.75	-14	5,828	-0.24%
2021/01/07	0	0.00	5	24.20	24.20	-5	5,804	-0.09%
2021/01/06	0	0.00	7	24.50	23.75	-7	5,766	-0.12%
2021/01/05	2	24.90	0	0.00	24.90	2	5,570	0.04%
2020/12/31	11	25.95	3	25.92	25.90	8	5,408	0.15%
2020/12/30	6	25.42	2	25.35	25.40	4	5,182	0.08%
2020/12/29	1	24.85	0	0.00	24.80	1	5,092	0.02%
2020/12/28	0	0.00	1	24.60	25.00	-1	5,049	-0.02%
2020/12/25	1	24.95	0	0.00	24.80	1	5,003	0.02%
2020/12/23	0	0.00	1	24.00	24.15	-1	4,901	-0.02%
2020/12/21	5	25.00	0	0.00	25.15	5	4,813	0.10%
2020/12/16	0	0.00	2	24.10	24.20	-2	4,620	-0.04%
2020/12/15	5	24.40	5	24.25	23.85	0	4,658	0.00%
2020/12/14	0	0.00	85	23.75	24.15	-85	4,629	-1.84%
2020/12/11	4	23.53	0	0.00	23.65	4	4,590	0.09%
2020/12/10	1	24.25	5	23.85	24.05	-4	4,510	-0.09%
2020/12/09	2	24.05	0	0.00	24.10	2	4,488	0.04%
2020/12/08	5	24.30	0	0.00	24.25	5	4,516	0.11%
2020/12/07	0	0.00	21.3	24.54	24.35	-21.3	4,496	-0.47%
2020/12/04	100	23.56	10	23.45	23.55	90	4,339	2.07%
2020/12/03	4	23.75	100	23.45	23.50	-96	4,314	-2.23%
2020/12/02	0	0.00	2	23.50	23.35	-2	4,328	-0.05%
2020/12/01	4	23.03	0	0.00	23.40	4	4,320	0.09%
2020/11/30	22	23.48	1	23.55	23.20	21	4,324	0.49%
2020/11/27	34	22.96	0	0.00	23.15	34	4,226	0.80%
2020/11/26	6	23.10	0	0.00	23.15	6	4,204	0.14%
2020/11/25	6.6	22.79	21	22.52	22.75	-14.4	4,216	-0.34%
2020/11/24	7	21.85	15	22.38	21.85	-8	4,111	-0.19%
2020/11/23	50	22.35	22	22.33	22.20	28	4,054	0.69%
2020/11/20	0	0.00	10	22.15	22.15	-10	3,996	-0.25%
2020/11/18	0	0.00	15	21.73	21.80	-15	3,888	-0.39%
2020/11/17	0	0.00	30	21.99	22.40	-30	3,741	-0.80%
2020/11/16	15	21.83	0	0.00	21.90	15	3,678	0.41%
2020/11/13	12	21.85	11	21.90	22.00	1	3,583	0.03%
2020/11/12	92	22.66	21	22.90	22.20	71	3,502	2.03%
2020/11/11	10	21.79	0	0.00	22.35	10	3,055	0.33%
2020/11/10	0	0.00	45	20.32	20.35	-45	2,650	-1.70%
2020/11/09	50	19.96	0	0.00	19.95	50	2,594	1.93%
2020/11/05	0	0.00	1	20.10	20.05	-1	2,602	-0.04%
2020/11/03	0	0.00	0.2	19.85	20.10	-0.2	2,610	-0.01%
2020/11/02	1	19.50	0	0.00	19.50	1	2,601	0.04%
2020/10/28	0	0.00	0.2	19.90	20.00	-0.2	2,619	-0.01%
2020/10/27	0	0.00	2.3	20.00	19.95	-2.3	2,641	-0.09%
2020/10/22	1	19.40	0	0.00	19.50	1	2,660	0.04%
2020/10/15	1	19.50	0	0.00	19.50	1	2,763	0.04%
2020/09/30	0	0.00	1	19.50	19.60	-1	2,870	-0.03%
2020/09/28	1	19.40	0	0.00	19.25	1	2,913	0.03%
2020/09/24	2.2	19.15	0	0.00	19.00	2.2	2,949	0.07%
2020/09/18	0	0.00	5	20.65	20.75	-5	2,835	-0.18%
2020/09/14	0	0.00	1	20.25	20.25	-1	2,849	-0.04%
2020/09/10	1	20.80	0	0.00	20.75	1	2,802	0.04%
2020/09/07	0	0.00	5.2	20.85	20.90	-5.2	2,849	-0.18%
2020/09/04	0	0.00	2	20.55	20.50	-2	2,833	-0.07%
2020/09/03	0	0.00	2	20.70	20.75	-2	2,872	-0.07%
2020/09/01	3	20.27	0	0.00	20.35	3	2,989	0.10%
2020/08/31	0	0.00	6	20.50	20.60	-6	3,093	-0.19%
2020/08/28	10	20.40	7	20.47	20.45	3	3,073	0.10%
2020/08/19	0	0.00	1	20.30	20.20	-1	3,318	-0.03%
2020/08/17	2	20.15	2	20.00	20.25	0	3,357	0.00%
2020/08/14	0	0.00	1	19.80	19.70	-1	3,370	-0.03%
2020/08/10	0.2	19.20	0	0.00	19.20	0.2	3,439	0.01%
2020/08/06	0	0.00	2	19.25	19.30	-2	3,526	-0.06%
2020/08/04	1	19.05	0	0.00	19.15	1	3,611	0.03%
2020/07/27	2	18.98	0	0.00	18.80	2	3,802	0.05%
2020/07/24	1	19.50	0	0.00	19.50	1	3,857	0.03%
2020/07/21	1	19.70	0	0.00	19.70	1	4,052	0.02%
2020/07/20	1	19.60	0	0.00	19.70	1	4,062	0.02%
2020/07/17	0.1	19.95	3	19.95	20.05	-2.9	4,050	-0.07%
2020/07/16	2	19.98	0	0.00	19.95	2	4,119	0.05%
2020/07/07	1	20.40	0	0.00	20.40	1	4,432	0.02%
2020/07/03	1	20.40	0	0.00	20.40	1	4,600	0.02%
2020/07/02	0	0.00	1	20.35	20.45	-1	4,675	-0.02%
2020/06/24	2	20.38	0	0.00	20.30	2	4,965	0.04%
2020/06/19	0	0.00	1	20.75	20.75	-1	5,313	-0.02%
2020/06/17	1	20.15	3	20.25	20.70	-2	5,517	-0.04%
2020/06/15	5	20.00	0	0.00	20.00	5	5,660	0.09%
2020/06/12	1	19.75	0	0.00	19.95	1	5,675	0.02%
2020/06/10	1	21.00	1	20.80	20.80	0	5,643	0.00%
2020/06/09	2	21.30	0	0.00	21.20	2	5,684	0.04%
2020/06/08	1	21.65	0	0.00	21.60	1	5,705	0.02%
2020/06/05	0	0.00	1	21.55	22.05	-1	5,566	-0.02%
2020/06/03	3	21.05	0	0.00	21.35	3	5,445	0.06%
2020/06/02	2	20.70	0	0.00	20.50	2	5,285	0.04%
2020/05/28	0	0.00	4	20.45	20.25	-4	5,235	-0.08%
2020/05/27	2	20.40	0	0.00	20.30	2	5,247	0.04%
2020/05/26	0	0.00	16	20.30	20.40	-16	5,341	-0.30%
2020/05/25	3	19.72	0	0.00	20.05	3	5,324	0.06%
2020/05/22	1	20.00	0	0.00	19.90	1	5,317	0.02%
2020/05/21	17	20.40	6	20.38	20.30	11	5,294	0.21%
2020/05/19	0.3	20.05	0	0.00	20.10	0.3	5,362	0.01%
2020/05/14	6	19.93	0	0.00	19.90	6	5,659	0.11%
2020/05/13	0	0.00	1	20.60	20.45	-1	5,717	-0.02%
2020/05/11	5	21.30	0	0.00	21.30	5	6,023	0.08%
2020/05/08	0	0.00	2	21.15	21.00	-2	6,010	-0.03%
2020/05/05	0	0.00	11	20.41	20.55	-11	5,946	-0.18%
2020/04/29	4	21.50	2	21.50	21.25	2	5,843	0.03%
2020/04/28	0	0.00	1	21.15	21.25	-1	5,805	-0.02%
2020/04/27	1	20.25	4	20.21	20.10	-3	5,659	-0.05%
2020/04/23	1	19.30	1	19.45	19.55	0	5,542	0.00%
2020/04/22	2	19.30	1	19.35	19.30	1	5,515	0.02%
2020/04/21	2	19.60	3	19.85	19.35	-1	5,495	-0.02%
2020/04/17	0	0.00	10	20.35	20.30	-10	5,343	-0.19%
2020/04/15	1	20.40	1	20.65	20.35	0	5,220	0.00%
2020/04/13	0	0.00	1	20.80	20.45	-1	5,146	-0.02%
2020/04/10	1	20.45	0	0.00	20.45	1	5,104	0.02%
2020/04/08	0	0.00	3	19.85	19.90	-3	5,005	-0.06%
2020/04/07	0	0.00	1	18.85	18.95	-1	4,891	-0.02%
2020/04/01	0	0.00	0.2	19.30	19.25	-0.2	4,724	0.00%
2020/03/31	0	0.00	1	19.30	19.40	-1	4,670	-0.02%
2020/03/30	1	19.20	0	0.00	19.40	1	4,595	0.02%
2020/03/27	0	0.00	1	19.75	19.85	-1	4,463	-0.02%
2020/03/26	0	0.00	1	18.40	18.05	-1	4,280	-0.02%
2020/03/25	5	18.51	1	18.40	18.45	4	4,219	0.09%
2020/03/24	1	18.30	1	18.55	18.10	0	4,116	0.00%
2020/03/23	0	0.00	4	18.75	18.75	-4	3,945	-0.10%
2020/03/19	2	19.65	3	19.37	19.25	-1	3,772	-0.03%
2020/03/17	1.1	21.38	10	21.55	21.20	-8.9	3,617	-0.25%
2020/03/13	3	22.50	0	0.00	22.80	3	3,501	0.09%
2020/03/12	3.1	24.51	0	0.00	24.35	3.1	3,375	0.09%
2020/03/10	1.2	25.57	0	0.00	25.60	1.2	3,275	0.04%
2020/03/09	4	26.18	0	0.00	26.00	4	3,213	0.12%
2020/03/06	1	26.90	0	0.00	26.80	1	3,165	0.03%
2020/03/05	0	0.00	0.6	26.90	26.90	-0.6	3,162	-0.02%
2020/03/04	2.2	26.55	0	0.00	26.50	2.2	3,135	0.07%
2020/03/03	2	26.93	1	27.10	26.80	1	3,112	0.03%
2020/02/27	1	27.35	2	27.05	27.10	-1	3,075	-0.03%
2020/02/25	0.1	26.40	0	0.00	26.35	0.1	2,905	0.00%
2020/02/24	1	26.45	0	0.00	26.50	1	2,896	0.03%
2020/02/21	0	0.00	0.4	26.75	26.70	-0.4	2,894	-0.01%
2020/02/19	3	26.13	1	26.05	26.20	2	2,774	0.07%
2020/02/18	1	26.00	0	0.00	26.20	1	2,777	0.04%
2020/02/17	0.3	25.75	2	25.90	25.75	-1.7	2,729	-0.06%
2020/02/14	0	0.00	2	27.25	26.95	-2	2,527	-0.08%
2020/02/13	6.3	27.04	32	27.25	27.00	-25.7	2,429	-1.06%
2020/02/04	2	30.30	0	0.00	30.10	2	1,954	0.10%
2020/02/03	0	0.00	6	29.05	30.20	-6	1,940	-0.31%
2020/01/31	0	0.00	1	30.50	30.50	-1	1,889	-0.05%
2020/01/30	1	30.00	0	0.00	30.00	1	1,871	0.05%
2020/01/15	2	31.60	2	31.50	31.50	0	1,798	0.00%
2020/01/14	5	31.75	0	0.00	31.65	5	1,813	0.28%
2020/01/07	0	0.00	6	31.75	32.05	-6	1,859	-0.32%
2020/01/06	4	31.56	0.2	31.60	31.60	3.8	1,865	0.20%
2020/01/02	1	31.90	1.5	31.82	31.85	-0.5	1,830	-0.03%
2019/12/10	0	0.00	1	31.10	31.10	-1	1,777	-0.06%
2019/12/09	0	0.00	0.1	31.10	31.10	-0.1	1,778	-0.01%
2019/12/05	1	30.50	0	0.00	30.50	1	1,807	0.06%
2019/12/02	0	0.00	5	30.51	30.35	-5	1,868	-0.27%
2019/11/27	0	0.00	0.3	30.60	30.55	-0.3	1,927	-0.02%
2019/11/22	1	30.15	0	0.00	30.30	1	2,262	0.04%
2019/11/20	2	30.20	0	0.00	30.20	2	2,358	0.08%
2019/11/18	2	30.53	0	0.00	30.75	2	2,531	0.08%
2019/11/15	1	30.45	0	0.00	30.45	1	2,541	0.04%
2019/11/14	3	30.85	0	0.00	30.45	3	2,555	0.12%
2019/11/13	1	31.30	0	0.00	31.10	1	2,582	0.04%
2019/11/12	2	31.63	0	0.00	31.65	2	2,665	0.08%
2019/10/30	1	32.40	0	0.00	32.50	1	3,019	0.03%
2019/10/23	5	32.75	0	0.00	32.65	5	3,271	0.15%
2019/10/21	3	32.85	0.4	32.95	32.95	2.7	3,274	0.08%
2019/10/17	1	32.25	0	0.00	32.30	1	3,363	0.03%
2019/10/15	1.3	31.94	0	0.00	31.70	1.3	3,392	0.04%
2019/10/14	2	32.15	0	0.00	32.15	2	3,346	0.06%
2019/10/09	5	32.75	0	0.00	32.60	5	3,332	0.15%
2019/10/04	1	32.65	0	0.00	32.60	1	3,402	0.03%
2019/09/27	0.7	32.65	0	0.00	32.55	0.7	3,491	0.02%
2019/09/20	3	33.23	0	0.00	33.20	3	3,722	0.08%
2019/09/11	2	33.53	0	0.00	33.50	2	3,993	0.05%
2019/09/05	5	32.59	9	32.60	32.55	-4	4,054	-0.10%
2019/09/04	2	32.35	0	0.00	32.45	2	4,067	0.05%
2019/08/30	9	32.22	0	0.00	32.15	9	4,340	0.21%
2019/08/27	1	37.00	0	0.00	37.00	1	4,509	0.02%
2019/08/26	10	37.20	0	0.00	37.25	10	4,401	0.23%
2019/08/23	3	37.15	5	37.25	37.20	-2	4,345	-0.05%
2019/08/20	3	35.33	0	0.00	35.45	3	4,205	0.07%
2019/08/19	12	35.52	0	0.00	35.60	12	4,194	0.29%
2019/08/16	10	35.11	0	0.00	35.70	10	4,194	0.24%
2019/08/15	0	0.00	1	35.70	35.15	-1	4,162	-0.02%
2019/08/14	2	36.30	0	0.00	36.20	2	4,096	0.05%
2019/08/12	5	37.50	0	0.00	37.75	5	4,007	0.12%
2019/08/08	1	37.30	0	0.00	37.40	1	4,027	0.02%
2019/08/05	5	37.55	0	0.00	37.50	5	4,287	0.12%
2019/08/02	4	37.73	1	38.30	37.75	3	4,318	0.07%
2019/08/01	5	38.20	0	0.00	38.30	5	4,287	0.12%
2019/07/31	2	38.10	0	0.00	38.10	2	4,266	0.05%
2019/07/30	4	38.74	0	0.00	38.60	4	4,232	0.09%
2019/07/29	2	39.10	0	0.00	39.05	2	4,234	0.05%
2019/07/26	7	39.16	0	0.00	39.20	7	4,219	0.17%
2019/07/23	3	37.88	0	0.00	37.95	3	4,142	0.07%
2019/07/22	5	37.85	0	0.00	37.90	5	4,159	0.12%
2019/07/18	10	38.50	0	0.00	38.60	10	4,137	0.24%
2019/07/11	1	37.95	0	0.00	37.95	1	4,163	0.02%
2019/06/25	0	0.00	1	37.25	37.45	-1	4,427	-0.02%
2019/06/20	0	0.00	1	37.40	37.65	-1	4,715	-0.02%
2019/06/19	0	0.00	5	36.50	36.95	-5	4,674	-0.11%
2019/06/12	2	34.90	0	0.00	35.20	2	4,951	0.04%
2019/06/11	5	35.16	0	0.00	34.85	5	4,956	0.10%
2019/06/10	1	35.05	0	0.00	35.25	1	4,917	0.02%
2019/06/06	10	35.25	5	34.65	35.05	5	4,915	0.10%
2019/06/05	5	36.50	20	35.88	35.95	-15	4,743	-0.32%
2019/06/04	0	0.00	3	37.35	37.35	-3	4,487	-0.07%
2019/06/03	1	37.30	1	37.45	37.55	0	4,429	0.00%
2019/05/31	2	37.85	0	0.00	37.90	2	4,428	0.05%
2019/05/27	1	37.25	0	0.00	37.45	1	4,655	0.02%
2019/05/23	3	37.00	1	37.05	37.00	2	4,742	0.04%
2019/05/22	5	37.70	0	0.00	37.55	5	4,740	0.11%
2019/05/20	0	0.00	47	37.39	37.35	-47	4,767	-0.99%
2019/05/16	1	38.05	0	0.00	38.00	1	4,760	0.02%
2019/05/15	7	38.05	0	0.00	38.25	7	4,763	0.15%
2019/05/14	3	38.25	0	0.00	38.35	3	4,743	0.06%
2019/05/13	1	39.65	50	39.40	39.45	-49	4,729	-1.04%
2019/05/06	0	0.00	5	41.40	41.50	-5	5,009	-0.10%
2019/04/30	2	41.80	1	42.00	42.00	1	5,143	0.02%
2019/04/19	0	0.00	50	41.00	41.10	-50	5,643	-0.89%
2019/04/17	37	41.55	1	41.75	41.60	36	5,639	0.64%
2019/04/09	1	41.50	0	0.00	41.85	1	5,448	0.02%
2019/04/08	0	0.00	1	41.10	41.10	-1	5,399	-0.02%
2019/04/02	2	41.48	4	41.69	41.55	-2	5,259	-0.04%
2019/04/01	2	41.90	0	0.00	41.80	2	5,216	0.04%
2019/03/29	9	41.82	0	0.00	41.80	9	5,177	0.17%
2019/03/28	1	41.95	10	41.70	42.00	-9	5,149	-0.17%
2019/03/27	5	41.96	2	41.85	41.80	3	5,085	0.06%
2019/03/26	1	42.80	1	42.80	42.80	0	4,930	0.00%
2019/03/25	3	42.28	0	0.00	43.20	3	4,864	0.06%
2019/03/21	3	43.02	4	43.05	43.00	-1	4,752	-0.02%
2019/03/20	4	43.14	0	0.00	43.15	4	4,710	0.08%
2019/03/19	0	0.00	411	42.68	42.55	-411	4,594	-8.94%	大賣/鉅額交易
2019/03/14	0	0.00	1	44.90	44.55	-1	4,362	-0.02%
2019/03/13	0	0.00	1	44.45	44.45	-1	4,383	-0.02%
2019/03/12	0	0.00	3	44.73	44.60	-3	4,432	-0.07%
2019/03/05	2	45.20	0	0.00	44.80	2	4,675	0.04%
2019/02/27	2	44.23	1	44.55	44.65	1	4,739	0.02%
2019/02/25	10	43.50	0	0.00	43.35	10	4,701	0.21%
2019/02/22	98	43.65	0	0.00	43.70	98	4,699	2.09%
2019/02/20	1	43.55	0	0.00	43.80	1	4,860	0.02%
2019/02/15	2	43.35	0	0.00	43.55	2	4,950	0.04%
2019/02/12	1	44.00	5	44.70	44.65	-4	4,810	-0.08%
2019/02/11	7	44.49	1	44.20	44.10	6	4,691	0.13%
2019/01/29	116	43.02	0	0.00	42.90	116	4,473	2.59%	大買/鉅額交易
2019/01/28	3	42.10	3	42.60	42.95	0	4,402	0.00%
2019/01/25	186	43.07	0	0.00	43.05	186	4,326	4.30%	大買/鉅額交易
2019/01/22	8	43.35	10	43.15	43.15	-2	4,259	-0.05%
2019/01/21	2	43.00	0	0.00	42.90	2	4,184	0.05%
2019/01/18	0	0.00	1	42.60	42.85	-1	4,099	-0.02%
2019/01/15	0	39.80	0	0.00	39.80	0	3,715	0.00%
2019/01/09	1	40.50	1	40.20	39.95	0	3,890	0.00%
2018/12/25	0	0.00	1	39.50	39.35	-1	4,241	-0.02%
2018/12/20	0	0.00	9	39.09	39.05	-9	4,238	-0.21%
2018/12/19	1	39.45	0	0.00	39.25	1	4,272	0.02%
2018/12/18	2	39.05	2	39.30	39.05	0	4,304	0.00%
2018/12/12	7	39.43	0	0.00	39.45	7	4,295	0.16%
2018/12/10	1	39.00	0	0.00	39.00	1	4,324	0.02%
2018/12/03	2	41.10	0	0.00	41.10	2	4,290	0.05%
2018/11/29	0	0.00	4	41.64	41.40	-4	4,210	-0.10%
2018/11/26	1	40.50	1	40.50	40.50	0	4,104	0.00%
2018/11/22	0	0.00	1	39.75	39.75	-1	3,907	-0.03%
2018/11/21	8	40.20	8	40.05	39.95	0	3,906	0.00%
2018/11/20	11	40.07	10	40.20	40.40	1	3,968	0.03%
2018/11/19	3	38.95	6	39.63	39.70	-3	3,946	-0.08%
2018/11/16	3	38.90	0	0.00	38.50	3	3,877	0.08%
2018/11/15	4	38.50	2	38.50	38.90	2	3,839	0.05%
2018/11/12	2	36.28	0	0.00	36.45	2	3,741	0.05%
2018/11/05	1	35.65	0	0.00	35.80	1	3,815	0.03%
2018/11/02	4	36.00	0	0.00	35.90	4	3,818	0.10%
2018/10/31	5	34.70	0	0.00	34.60	5	3,811	0.13%
2018/10/29	1	33.65	0	0.00	33.60	1	3,792	0.03%
2018/10/26	11	33.75	0	0.00	33.95	11	3,834	0.29%
2018/10/22	2	35.90	0	0.00	36.15	2	3,700	0.05%
2018/10/11	1	37.30	0	0.00	37.00	1	3,431	0.03%
2018/10/04	0	0.00	25.5	38.75	38.50	-25.5	3,122	-0.82%
2018/10/01	0	0.00	4	39.40	39.45	-4	3,007	-0.13%
2018/09/28	0	0.00	1	39.45	39.40	-1	3,004	-0.03%
2018/09/21	0.1	39.70	0	0.00	39.60	0.1	2,861	0.00%
2018/09/19	0.2	39.00	0	0.00	38.90	0.2	2,769	0.01%
2018/09/07	1	39.80	0	0.00	39.80	1	2,660	0.04%
2018/09/06	1	40.05	0	0.00	40.15	1	2,619	0.04%
2018/09/04	0	0.00	2	41.05	41.10	-2	2,526	-0.08%
2018/08/31	4	42.73	0	0.00	42.50	4	2,451	0.16%
2018/08/29	5	41.95	0	0.00	41.95	5	2,383	0.21%
2018/08/28	1	42.05	0	0.00	42.00	1	2,378	0.04%
2018/08/27	6	41.96	1	41.85	42.05	5	2,321	0.22%
2018/08/23	6	47.70	0	0.00	47.70	6	2,152	0.28%
2018/08/17	2	48.00	0	0.00	48.05	2	1,994	0.10%
2018/08/14	50	47.92	0	0.00	48.30	50	1,978	2.53%
2018/08/13	0	0.00	1.1	47.65	47.65	-1.1	1,967	-0.06%
2018/08/08	5	48.70	0	0.00	48.50	5	2,127	0.23%
2018/08/07	2	48.70	0	0.00	48.60	2	2,175	0.09%
2018/08/06	5	47.95	6	48.10	48.20	-1	2,143	-0.05%
2018/08/03	7	48.39	0	0.00	47.85	7	2,223	0.31%
2018/07/17	0	0.00	5	46.15	45.95	-5	2,042	-0.24%
2018/07/11	0.6	45.95	0	0.00	45.85	0.6	2,082	0.03%
2018/07/03	5	46.25	2	45.90	45.95	3	2,209	0.14%
2018/06/29	0	0.00	2	46.35	46.75	-2	2,436	-0.08%
2018/06/27	0	0.00	2	45.55	45.70	-2	2,517	-0.08%
2018/06/22	2	45.40	0	0.00	45.90	2	2,501	0.08%
2018/06/19	2	45.95	0	0.00	46.25	2	2,518	0.08%
2018/06/12	0	0.00	2	47.00	47.00	-2	2,588	-0.08%
2018/06/01	1	47.60	0	0.00	47.45	1	2,614	0.04%
2018/05/31	0	0.00	5	47.35	48.15	-5	2,602	-0.19%
2018/05/23	0	0.00	2	47.00	47.20	-2	2,759	-0.07%
2018/05/18	0	0.00	4	47.00	47.00	-4	2,795	-0.14%
2018/05/17	0	0.00	1	47.00	47.10	-1	2,778	-0.04%
2018/05/16	5	45.85	2	46.00	46.00	3	2,682	0.11%
2018/05/14	0	0.00	1	44.80	44.65	-1	2,733	-0.04%
2018/05/11	0	0.00	1.1	44.55	44.20	-1.1	2,732	-0.04%
2018/05/09	0.5	42.75	0	0.00	42.75	0.5	2,733	0.02%
2018/05/03	1	42.65	2	42.70	42.70	-1	2,836	-0.04%
2018/05/02	1	42.80	0	0.00	42.85	1	2,873	0.03%
2018/04/26	0	0.00	0.3	42.10	42.00	-0.3	3,010	-0.01%
2018/04/24	0	0.00	1.2	42.51	42.45	-1.2	3,245	-0.04%
2018/04/20	2	43.30	0	0.00	43.40	2	3,355	0.06%
2018/04/17	0.5	43.60	0	0.00	43.60	0.5	3,750	0.01%
2018/04/12	1	44.30	0	0.00	44.40	1	4,521	0.02%
2018/04/09	1	43.50	0	0.00	43.40	1	4,896	0.02%
2018/04/03	1	42.65	0	0.00	43.00	1	5,123	0.02%
2018/04/02	2	45.90	5	45.90	45.65	-3	5,005	-0.06%
2018/03/30	1	48.30	0	0.00	48.30	1	4,888	0.02%
2018/03/29	0	47.85	0	0.00	48.00	0	4,894	0.00%
2018/03/19	0.2	48.70	0	0.00	48.70	0.2	5,084	0.00%
2018/03/16	0.1	48.90	1	49.00	48.90	-0.9	5,060	-0.02%
2018/03/15	0	0.00	20	49.35	49.35	-20	5,040	-0.40%
2018/03/14	0	0.00	1	49.50	49.50	-1	5,095	-0.02%
2018/03/13	1	49.80	0	0.00	49.80	1	5,113	0.02%
2018/03/12	0	0.00	17	49.86	49.90	-17	5,113	-0.33%
2018/03/09	0	0.00	100	49.00	49.65	-100	5,154	-1.94%
2018/03/08	5	49.15	55	49.25	49.00	-50	5,174	-0.97%
2018/03/02	0	0.00	2	49.00	49.00	-2	5,333	-0.04%
2018/02/27	0	0.00	1	50.00	50.00	-1	5,477	-0.02%
2018/02/26	1	49.25	0	0.00	49.90	1	5,460	0.02%
2018/02/23	1	49.85	30	49.02	49.90	-29	5,452	-0.53%
2018/02/21	31	48.09	50	47.83	48.05	-19	5,595	-0.34%
2018/02/12	1	46.45	0	0.00	46.20	1	5,700	0.02%
2018/02/06	7	45.64	0	0.00	45.00	7	6,896	0.10%
2018/02/05	4	47.15	0	0.00	47.70	4	6,899	0.06%
2018/01/26	0	0.00	2	48.70	49.25	-2	7,162	-0.03%
2018/01/25	15	49.18	0	0.00	49.00	15	7,330	0.20%
2018/01/17	1	51.00	10	50.80	51.30	-9	7,320	-0.12%
2018/01/16	11	51.50	0	0.00	51.20	11	7,271	0.15%
2018/01/15	0	0.00	17	52.04	52.10	-17	7,246	-0.23%
2018/01/12	3	51.20	15	51.31	51.00	-12	7,130	-0.17%
2018/01/11	21	49.98	0	0.00	50.60	21	7,076	0.30%
2018/01/10	1	50.90	1	51.00	51.00	0	6,986	0.00%
2018/01/09	2	49.85	1	49.85	49.80	1	6,664	0.02%
2018/01/08	3	49.53	8	49.18	49.35	-5	6,553	-0.08%
2018/01/04	5	47.75	5	47.60	46.95	0	6,194	0.00%
2018/01/03	1	46.40	0	0.00	46.70	1	6,255	0.02%
2018/01/02	21	46.30	1	47.00	47.00	20	6,158	0.32%