國際中橡 (2104)-元大-六合券商分點個股進出

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
▼0.05
漲幅
-0.28%
成交量
634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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/04/22	0.3	17.55	10	17.50	17.60	-9.7	1,586	-0.61%
2024/03/29	1	17.30	0	0.00	17.25	1	1,466	0.07%
2024/03/20	0	17.10	2.3	16.91	16.85	-2.3	1,439	-0.16%
2024/03/18	0.9	17.35	0	0.00	17.15	0.9	1,395	0.06%
2024/03/14	0	17.75	1	17.65	17.60	-1	1,327	-0.08%
2024/03/13	0	0.00	0.1	17.65	17.65	-0.1	1,320	0.00%
2024/03/12	2	17.60	0	0.00	17.60	2	1,305	0.15%
2024/03/08	0	0.00	2	17.60	17.60	-2	1,248	-0.16%
2024/03/07	0	0.00	1.1	17.51	17.75	-1.1	1,234	-0.09%
2024/03/05	0.3	17.93	0	0.00	17.85	0.3	1,143	0.02%
2024/03/04	0	0.00	2	18.00	17.95	-2	1,125	-0.18%
2024/02/29	0	0.00	3	18.15	18.20	-3	1,096	-0.27%
2024/02/26	3	18.25	1.4	18.21	18.25	1.6	1,069	0.15%
2024/02/23	0	0.00	0	18.45	18.25	0	1,059	0.00%
2024/02/05	0	0.00	5	18.25	18.30	-5	1,040	-0.48%
2024/01/31	0	18.40	0	0.00	18.80	0	1,011	0.00%
2024/01/26	0	0.00	354.3	18.33	18.35	-354.3	985	-35.95%	大賣/鉅額交易
2024/01/22	0	18.35	0	0.00	18.20	0	970	0.00%
2024/01/19	0	18.35	0	0.00	18.25	0	953	0.00%
2024/01/17	3.5	18.37	0	0.00	18.30	3.5	944	0.37%
2024/01/09	20	19.23	0	0.00	19.10	20	935	2.14%
2024/01/08	0	0.00	4	19.30	19.30	-4	932	-0.43%
2024/01/05	15	19.30	0	0.00	19.40	15	944	1.59%
2023/12/25	0	0.00	50	19.25	19.30	-50	1,036	-4.82%
2023/12/22	24	19.31	0	0.00	19.30	24	1,050	2.28%
2023/11/27	0	0.00	2	20.00	19.85	-2	1,147	-0.17%
2023/11/23	0	0.00	2	19.95	20.00	-2	1,155	-0.17%
2023/11/21	0	0.00	3	19.95	19.90	-3	1,157	-0.26%
2023/11/15	0	0.00	4	19.65	19.80	-4	1,169	-0.34%
2023/11/14	0	0.00	2	19.30	19.40	-2	1,161	-0.17%
2023/11/09	0	0.00	3	19.45	19.35	-3	1,241	-0.24%
2023/11/06	0	0.00	5	19.60	19.60	-5	1,366	-0.37%
2023/11/02	0	0.00	4	19.35	19.35	-4	1,405	-0.28%
2023/10/19	4	19.30	0	0.00	19.25	4	1,919	0.21%
2023/09/26	0	0.00	11	20.20	20.15	-11	2,166	-0.51%
2023/09/22	1	20.05	0	0.00	20.10	1	2,244	0.04%
2023/09/20	7	20.45	0	0.00	20.35	7	2,417	0.29%
2023/09/19	2	20.43	2	20.40	20.50	0	2,477	0.00%
2023/09/12	0	0.00	4	19.99	20.00	-4	3,890	-0.10%
2023/09/08	10	19.95	0	0.00	20.05	10	3,956	0.25%
2023/09/06	0	0.00	1	20.20	20.10	-1	3,999	-0.03%
2023/09/05	0	0.00	4	20.45	20.25	-4	4,021	-0.10%
2023/09/04	7	20.53	0	0.00	20.50	7	4,035	0.17%
2023/08/28	2	19.70	16	19.75	19.75	-14	4,098	-0.34%
2023/08/23	0	0.00	20	19.70	19.70	-20	4,183	-0.48%
2023/08/22	0	0.00	20	19.75	19.75	-20	4,239	-0.47%
2023/08/21	0.3	19.60	0	0.00	19.75	0.3	4,234	0.01%
2023/08/17	5.7	19.24	0	0.00	19.40	5.7	4,275	0.13%
2023/08/15	1	19.60	265	19.67	19.60	-264	4,329	-6.10%	大賣/鉅額交易
2023/08/14	3	19.75	0	0.00	19.60	3	4,307	0.07%
2023/08/10	1	20.20	0	0.00	20.20	1	4,277	0.02%
2023/08/08	0	0.00	8	21.08	20.90	-8	4,260	-0.19%
2023/08/07	0	0.00	114	20.99	21.15	-114	4,307	-2.65%	大賣/鉅額交易
2023/08/04	20	21.20	60	21.70	21.30	-40	4,278	-0.93%
2023/08/02	31	21.35	82	21.55	21.40	-51	4,266	-1.20%
2023/07/26	22	19.95	0	0.00	20.00	22	4,051	0.54%
2023/07/25	94	19.98	0	0.00	20.00	94	4,045	2.32%
2023/07/24	87	19.90	0	0.00	19.90	87	4,040	2.15%
2023/07/21	67	20.09	0	0.00	20.10	67	4,032	1.66%
2023/07/20	0	0.00	2	20.20	20.20	-2	4,039	-0.05%
2023/07/19	33	20.22	0	0.00	20.05	33	4,035	0.82%
2023/07/18	0	0.00	1	20.35	20.40	-1	4,034	-0.02%
2023/07/17	85	20.25	0	0.00	20.35	85	4,028	2.11%
2023/07/14	0	0.00	1	20.35	20.25	-1	4,036	-0.02%
2023/07/10	5	20.55	0	0.00	20.60	5	4,048	0.12%
2023/07/04	50	21.29	1	21.35	21.30	49	3,975	1.23%
2023/07/03	0	0.00	5	21.80	21.45	-5	3,973	-0.13%
2023/06/30	84	21.44	2	21.50	21.50	82	3,943	2.08%
2023/06/29	0	0.00	26.4	21.57	21.30	-26.4	3,953	-0.67%
2023/06/28	0	0.00	30	22.03	21.60	-30	3,889	-0.77%
2023/06/27	0	0.00	1	21.65	21.70	-1	3,773	-0.03%
2023/06/26	3	22.15	40	22.26	22.10	-37	3,712	-1.00%
2023/06/21	1	21.95	30	21.92	21.90	-29	3,667	-0.79%
2023/06/20	8	22.06	11	22.17	21.85	-3	3,601	-0.08%
2023/06/19	17	22.96	4.8	23.08	22.95	12.2	3,350	0.36%
2023/06/16	1	20.60	84	21.31	22.40	-83	2,625	-3.16%
2023/06/15	4	20.30	0	0.00	20.40	4	2,380	0.17%
2023/06/13	30	20.25	0	0.00	20.25	30	2,385	1.26%
2023/06/09	50	20.44	0	0.00	20.50	50	2,374	2.11%
2023/06/07	0	0.00	0.7	20.55	20.60	-0.7	2,404	-0.03%
2023/06/02	10	20.25	2	20.35	20.35	8	2,345	0.34%
2023/06/01	50	20.28	0	0.00	20.20	50	2,341	2.14%
2023/05/29	0	0.00	15	20.25	20.20	-15	2,313	-0.65%
2023/05/26	0	0.00	10	20.25	20.15	-10	2,317	-0.43%
2023/05/25	0	0.00	30	20.40	20.40	-30	2,287	-1.31%
2023/05/23	0	0.00	6	20.50	20.55	-6	2,262	-0.27%
2023/05/16	0	0.00	40	19.94	19.95	-40	2,123	-1.88%
2023/05/15	0	0.00	40	19.74	19.80	-40	2,103	-1.90%
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%
2023/05/03	0	0.00	2	20.30	20.35	-2	1,912	-0.10%
2023/04/28	0	0.00	3	20.05	20.00	-3	1,877	-0.16%
2023/04/26	0	0.00	3	19.80	20.05	-3	1,872	-0.16%
2023/04/21	2	19.95	0	0.00	19.70	2	1,835	0.11%
2023/04/18	16	20.15	0	0.00	20.15	16	1,761	0.91%
2023/04/17	33	20.15	4	20.15	20.15	29	1,743	1.66%
2023/04/13	89	20.10	2	20.15	20.00	87	1,712	5.08%
2023/04/12	3	20.02	14	20.13	20.10	-11	1,665	-0.66%
2023/04/07	2	19.75	0	0.00	19.80	2	1,600	0.12%
2023/04/06	12	19.65	1	19.65	19.75	11	1,595	0.69%
2023/03/31	10	19.70	0	0.00	19.75	10	1,576	0.63%
2023/03/30	17	19.77	1	20.00	19.80	16	1,561	1.02%
2023/03/29	1	20.15	0	0.00	20.15	1	1,501	0.07%
2023/03/28	0	20.20	0	0.00	20.10	0	1,500	0.00%
2023/03/27	17	20.34	0	0.00	20.25	17	1,494	1.14%
2023/03/24	8	20.36	35	20.29	20.35	-27	1,531	-1.76%
2023/03/23	50	20.00	0	0.00	19.95	50	1,503	3.33%
2023/03/21	0	0.00	45	19.95	19.95	-45	1,554	-2.90%
2023/03/20	0	0.00	10	19.85	19.80	-10	1,534	-0.65%
2023/03/17	47	19.58	1	19.70	19.70	46	1,538	2.99%
2023/03/16	17	19.55	0	0.00	19.60	17	1,527	1.11%
2023/03/15	50	19.95	0	0.00	19.95	50	1,521	3.29%
2023/03/14	0	0.00	8	19.95	19.90	-8	1,530	-0.52%
2023/03/08	0	20.80	0	0.00	20.75	0	1,547	0.00%
2023/03/02	0	0.00	1	20.65	20.40	-1	1,583	-0.06%
2023/03/01	0.1	20.60	20	20.65	20.60	-19.9	1,573	-1.26%
2023/02/24	10	20.80	2	20.83	20.80	8	1,575	0.51%
2023/02/23	0	0.00	1	21.10	21.00	-1	1,566	-0.06%
2023/02/20	0	0.00	2	20.95	20.95	-2	1,676	-0.12%
2023/02/17	0	0.00	2	20.48	20.60	-2	1,669	-0.12%
2023/02/16	0	0.00	1	20.35	20.35	-1	1,708	-0.06%
2023/02/10	2	20.20	0	0.00	20.30	2	1,754	0.11%
2023/02/09	0	0.00	15	20.50	20.50	-15	1,748	-0.86%
2023/02/08	1	20.45	7	20.50	20.50	-6	1,746	-0.34%
2023/02/07	0	0.00	3	20.73	20.70	-3	1,726	-0.17%
2023/02/06	5	20.70	3	20.68	20.70	2	1,712	0.12%
2023/02/03	0	0.00	107	20.60	20.60	-107	1,695	-6.31%	大賣/鉅額交易
2023/02/02	0	0.00	1	20.55	20.50	-1	1,672	-0.06%
2023/02/01	1	20.05	4	20.18	20.20	-3	1,634	-0.18%
2023/01/31	0	0.00	7	19.91	19.80	-7	1,601	-0.44%
2023/01/30	0	0.00	1	19.80	19.75	-1	1,578	-0.06%
2023/01/17	10	19.70	12	19.75	19.70	-2	1,563	-0.13%
2023/01/16	0	0.00	5	19.80	19.80	-5	1,560	-0.32%
2023/01/11	0	0.00	2	19.75	19.80	-2	1,586	-0.13%
2023/01/10	1	19.80	0	0.00	19.85	1	1,579	0.06%
2023/01/09	1	19.90	21	19.95	19.90	-20	1,589	-1.26%
2023/01/06	0	0.00	15	19.70	19.65	-15	1,581	-0.95%
2023/01/05	3	19.65	1	19.80	19.60	2	1,606	0.12%
2023/01/04	4	19.69	31	19.74	19.70	-27	1,609	-1.68%
2022/12/28	12	19.39	7	19.56	19.40	5	1,615	0.31%
2022/12/27	0	0.00	0.8	19.60	19.60	-0.8	1,612	-0.05%
2022/12/26	0	0.00	12.7	19.60	19.55	-12.7	1,619	-0.78%
2022/12/23	0	0.00	21	19.43	19.60	-21	1,650	-1.27%
2022/12/20	50	19.16	0	0.00	19.15	50	1,670	2.99%
2022/12/16	58	19.52	0	0.00	19.45	58	1,682	3.45%
2022/12/15	20	20.00	0	0.00	19.95	20	1,637	1.22%
2022/12/14	20	20.03	0	0.00	20.05	20	1,645	1.22%
2022/12/13	77	20.13	1	20.10	20.05	76	1,679	4.53%
2022/12/12	0	0.00	5	20.60	20.70	-5	1,642	-0.30%
2022/12/08	40	20.36	0	0.00	20.35	40	1,689	2.37%
2022/12/07	50	20.51	0	0.00	20.55	50	1,694	2.95%
2022/12/05	2	21.00	0	0.00	21.10	2	1,648	0.12%
2022/12/02	0	0.00	110	20.90	20.95	-110	1,619	-6.79%	大賣/鉅額交易
2022/12/01	10	21.15	0	0.00	21.00	10	1,604	0.62%
2022/11/30	1	21.00	1	21.05	20.90	0	1,582	0.00%
2022/11/29	1	20.80	0	0.00	20.80	1	1,539	0.06%
2022/11/25	9	20.86	1	20.50	20.50	8	1,511	0.53%
2022/11/24	4	20.95	13	20.85	20.90	-9	1,495	-0.60%
2022/11/23	12	20.65	12	20.61	20.60	0	1,436	0.00%
2022/11/22	0	0.00	25	20.50	20.50	-25	1,437	-1.74%
2022/11/21	1	20.50	5	20.60	20.55	-4	1,429	-0.28%
2022/11/18	0	0.00	1	20.75	20.75	-1	1,419	-0.07%
2022/11/17	6	20.72	2.3	20.75	20.90	3.7	1,406	0.26%
2022/11/16	0	0.00	0.1	20.50	20.25	-0.1	1,301	-0.01%
2022/11/14	5	20.60	1	20.50	20.60	4	1,282	0.31%
2022/11/11	0	0.00	3	20.23	20.10	-3	1,261	-0.24%
2022/11/10	1	20.05	0	0.00	20.05	1	1,280	0.08%
2022/11/09	0	0.00	1	19.90	19.90	-1	1,292	-0.08%
2022/11/07	0	0.00	2	19.45	19.50	-2	1,323	-0.15%
2022/11/04	2	19.35	0	0.00	19.35	2	1,342	0.15%
2022/11/01	0	0.00	10	18.95	19.10	-10	1,354	-0.74%
2022/10/27	0	0.00	1	18.90	19.05	-1	1,416	-0.07%
2022/10/25	0	0.00	10	18.50	18.50	-10	1,443	-0.69%
2022/10/21	0.1	18.75	0	0.00	18.50	0.1	1,467	0.01%
2022/10/20	1	18.80	5	18.80	18.85	-4	1,445	-0.28%
2022/10/19	0	0.00	6	19.20	19.00	-6	1,440	-0.42%
2022/10/18	0	0.00	5	19.10	19.25	-5	1,431	-0.35%
2022/10/14	0	0.00	1	19.25	19.10	-1	1,433	-0.07%
2022/10/13	24	18.96	80	18.89	18.85	-56	1,449	-3.86%
2022/10/06	15	19.63	0	0.00	19.65	15	1,428	1.05%
2022/10/05	15	19.77	0	0.00	19.65	15	1,434	1.05%
2022/09/30	15	19.40	0	0.00	19.40	15	1,433	1.05%
2022/09/29	0	0.00	15	19.87	19.85	-15	1,408	-1.07%
2022/09/28	18	19.72	0	0.00	19.55	18	1,418	1.27%
2022/09/23	0	0.00	10	21.25	20.90	-10	1,418	-0.70%
2022/09/22	0	0.00	20	21.15	21.20	-20	1,430	-1.40%
2022/09/21	10	21.60	0	0.00	21.45	10	1,420	0.70%
2022/09/20	0	0.00	21	22.05	22.10	-21	1,400	-1.50%
2022/09/19	0	0.00	4	21.50	21.50	-4	1,365	-0.29%
2022/09/16	3	21.53	11	21.55	21.50	-8	1,355	-0.59%
2022/09/15	11	21.63	2	21.33	21.45	9	1,340	0.67%
2022/09/14	0	0.00	16	20.89	21.00	-16	1,314	-1.22%
2022/09/13	1	20.80	5	20.80	20.80	-4	1,309	-0.31%
2022/09/12	0	0.00	2	20.75	20.70	-2	1,354	-0.15%
2022/09/07	10	20.10	0	0.00	20.05	10	1,445	0.69%
2022/08/26	0	0.00	15	21.05	21.00	-15	1,634	-0.92%
2022/08/24	0	0.00	1	21.10	20.90	-1	1,654	-0.06%
2022/08/23	10	20.55	0	0.00	20.60	10	1,648	0.61%
2022/08/19	20	20.70	10	20.90	20.95	10	1,672	0.60%
2022/08/18	9	20.87	0	0.00	20.80	9	1,673	0.54%
2022/08/17	10	21.15	4	20.93	21.05	6	1,686	0.36%
2022/08/16	1	20.45	0	0.00	20.50	1	1,655	0.06%
2022/08/12	0	0.00	11	20.50	20.45	-11	1,643	-0.67%
2022/08/11	0	0.00	4	20.25	20.35	-4	1,641	-0.24%
2022/08/10	3	19.90	34	19.92	19.90	-31	1,645	-1.88%
2022/08/09	0	0.00	10	19.99	20.10	-10	1,676	-0.60%
2022/08/05	1	20.00	0	0.00	20.05	1	1,850	0.05%
2022/08/04	2	19.78	1	19.95	19.95	1	1,937	0.05%
2022/08/03	3	20.02	0	0.00	20.00	3	1,983	0.15%
2022/08/02	2	20.30	0	0.00	20.35	2	1,979	0.10%
2022/07/29	1	20.10	2	20.30	20.40	-1	2,011	-0.05%
2022/07/28	1	20.00	1	20.10	20.10	0	2,016	0.00%
2022/07/27	2	19.98	4	20.13	20.15	-2	2,016	-0.10%
2022/07/26	5	19.86	0	0.00	20.00	5	2,020	0.25%
2022/07/25	10	19.60	11	20.05	20.00	-1	2,032	-0.05%
2022/07/21	1	20.05	0	0.00	20.00	1	2,090	0.05%
2022/07/20	73	19.96	0	0.00	19.85	73	2,098	3.48%
2022/07/19	0	0.00	12	20.09	20.00	-12	2,115	-0.57%
2022/07/18	3	19.67	1	19.75	19.75	2	2,127	0.09%
2022/07/15	1	19.55	1	19.70	19.60	0	2,153	0.00%
2022/07/14	0	0.00	3	19.65	19.75	-3	2,173	-0.14%
2022/07/13	0	0.00	2	19.48	19.45	-2	2,199	-0.09%
2022/07/12	1	19.30	0	0.00	19.20	1	2,230	0.04%
2022/07/11	2	19.63	27	19.66	19.60	-25	2,317	-1.08%
2022/07/08	2	19.73	2	19.90	19.80	0	2,395	0.00%
2022/07/07	30	19.40	5	19.71	19.75	25	2,718	0.92%
2022/07/06	3	19.45	0	0.00	19.25	3	2,725	0.11%
2022/07/05	1	19.50	11	19.70	19.85	-10	2,761	-0.36%
2022/07/01	1	19.20	0	0.00	19.05	1	2,819	0.04%
2022/06/27	2	19.95	2	20.15	19.95	0	2,842	0.00%
2022/06/24	2	19.70	2	19.90	19.85	0	2,838	0.00%
2022/06/23	1	19.45	1	19.60	19.50	0	2,859	0.00%
2022/06/22	4	19.70	0	0.00	19.50	4	2,890	0.14%
2022/06/21	0	0.00	10	19.82	19.85	-10	2,935	-0.34%
2022/06/20	5	19.40	0	0.00	19.30	5	2,944	0.17%
2022/06/17	4	19.90	0	0.00	19.90	4	2,929	0.14%
2022/06/16	3	20.15	0	0.00	20.05	3	2,933	0.10%
2022/06/14	2	20.15	0	0.00	20.25	2	3,042	0.07%
2022/06/13	0	0.00	20	21.00	20.55	-20	3,032	-0.66%
2022/06/10	0	21.35	0	0.00	21.15	0	3,022	0.00%
2022/06/09	0	0.00	2	21.55	21.35	-2	3,057	-0.07%
2022/06/08	88	21.36	0	0.00	21.40	88	3,066	2.87%
2022/06/07	0	0.00	22	21.35	21.30	-22	3,112	-0.71%
2022/06/06	0	0.00	20	21.30	21.30	-20	3,153	-0.63%
2022/06/02	0	0.00	40	21.26	21.20	-40	3,199	-1.25%
2022/05/31	0	0.00	190	21.28	21.35	-190	3,286	-5.78%	大賣/鉅額交易
2022/05/30	0	0.00	4	21.35	21.30	-4	3,314	-0.12%
2022/05/27	0	0.00	2	21.10	21.00	-2	3,340	-0.06%
2022/05/26	0	0.00	1	21.15	20.85	-1	3,523	-0.03%
2022/05/24	2	20.88	0	0.00	20.80	2	3,535	0.06%
2022/05/23	0	0.00	4	21.28	21.15	-4	3,529	-0.11%
2022/05/20	0	0.00	6	21.27	21.15	-6	3,531	-0.17%
2022/05/18	0	0.00	2	21.50	21.55	-2	3,542	-0.06%
2022/05/17	5	21.05	0	0.00	21.20	5	3,552	0.14%
2022/05/16	5	20.70	0	0.00	20.75	5	3,535	0.14%
2022/05/13	103	20.56	0	0.00	20.50	103	3,464	2.97%	大買/鉅額交易
2022/05/12	53.1	21.07	0	0.00	20.55	53.1	3,380	1.57%
2022/05/11	71	21.88	0	0.00	21.70	71	3,285	2.16%
2022/05/10	50	22.28	0	0.00	22.40	50	3,242	1.54%
2022/05/09	12	22.56	0	0.00	22.40	12	3,239	0.37%
2022/04/28	0	0.00	54.1	23.12	23.30	-54.1	3,261	-1.66%
2022/04/27	3	22.87	0	0.00	22.95	3	3,256	0.09%
2022/04/25	6	23.23	0	0.00	23.15	6	3,228	0.19%
2022/04/22	1	23.85	20	23.90	23.85	-19	3,213	-0.59%
2022/04/21	1	23.85	0	0.00	23.60	1	3,232	0.03%
2022/04/19	62	23.40	0	0.00	23.35	62	3,225	1.92%
2022/04/18	2.1	23.08	2	23.15	23.10	0.1	3,337	0.00%
2022/04/15	14.1	23.45	0	0.00	23.35	14.1	3,323	0.42%
2022/04/14	12	23.96	0	0.00	23.90	12	3,280	0.37%
2022/04/13	37.8	24.08	53	24.15	24.10	-15.2	3,230	-0.47%
2022/04/12	0	0.00	1	26.35	26.25	-1	2,933	-0.03%
2022/04/11	6.2	26.13	0	0.00	26.00	6.2	2,961	0.21%
2022/04/08	55	26.64	0	0.00	26.60	55	2,974	1.85%
2022/04/07	0	0.00	1	27.30	26.85	-1	2,972	-0.03%
2022/04/06	0	0.00	3	27.72	27.75	-3	3,096	-0.10%
2022/04/01	0.4	27.75	0	0.00	27.75	0.4	3,115	0.01%
2022/03/31	0	0.00	1	27.85	28.00	-1	3,179	-0.03%
2022/03/29	0	0.00	1	27.75	27.75	-1	3,266	-0.03%
2022/03/28	19	27.45	1	27.50	27.70	18	3,292	0.55%
2022/03/25	2	27.90	0	0.00	27.85	2	3,405	0.06%
2022/03/24	10	28.05	0	0.00	28.25	10	3,569	0.28%
2022/03/23	0	0.00	1	28.20	28.00	-1	3,550	-0.03%
2022/03/22	3	27.98	3	27.95	28.05	0	3,544	0.00%
2022/03/21	4	28.00	4	28.15	27.90	0	3,517	0.00%
2022/03/18	2	27.83	22	28.09	27.85	-20	3,532	-0.57%
2022/03/15	3	27.30	70.4	27.31	27.15	-67.4	3,431	-1.96%
2022/03/14	0	0.00	41	27.51	27.65	-41	3,421	-1.20%
2022/03/11	1	27.05	17	27.09	27.15	-16	3,384	-0.47%
2022/03/10	1	27.20	5	27.22	27.15	-4	3,385	-0.12%
2022/03/09	1	26.65	53	26.83	27.00	-52	3,369	-1.54%
2022/03/08	1	26.50	51	26.57	26.30	-50	3,351	-1.49%
2022/03/07	4.1	26.58	2	26.50	26.45	2.1	3,332	0.06%
2022/03/04	0	0.00	22	27.10	27.00	-22	3,322	-0.66%
2022/03/03	0	0.00	90	27.03	26.95	-90	3,327	-2.70%
2022/03/02	5	26.76	16	26.84	26.80	-11	3,330	-0.33%
2022/03/01	0.4	27.00	103	26.52	27.10	-102.6	3,312	-3.10%	大賣/鉅額交易
2022/02/24	1	25.30	1	25.55	25.25	0	3,158	0.00%
2022/02/23	0	0.00	6	25.65	25.65	-6	3,180	-0.19%
2022/02/21	0	0.00	3	26.20	26.15	-3	3,285	-0.09%
2022/02/18	2	26.10	1	26.05	26.05	1	3,397	0.03%
2022/02/16	0	0.00	1	25.65	25.75	-1	4,366	-0.02%
2022/02/09	0	0.00	3	25.72	25.80	-3	4,458	-0.07%
2022/02/08	20	25.55	2	25.50	25.55	18	4,470	0.40%
2022/01/26	2	24.65	1	24.65	24.65	1	4,542	0.02%
2022/01/25	1.2	24.52	10	24.60	24.50	-8.8	4,553	-0.19%
2022/01/24	2.1	24.77	1	24.90	24.90	1.1	4,576	0.02%
2022/01/21	24	25.22	0	0.00	25.05	24	4,585	0.52%
2022/01/20	21	25.53	0	0.00	25.70	21	4,619	0.45%
2022/01/19	10	25.65	11	25.68	25.65	-1	4,825	-0.02%
2022/01/18	0	0.00	4.6	26.05	26.05	-4.6	4,974	-0.09%
2022/01/17	0.1	25.60	1	25.60	25.70	-0.9	4,967	-0.02%
2022/01/14	2.1	25.75	0	0.00	25.65	2.1	4,956	0.04%
2022/01/12	0	0.00	1	26.30	26.25	-1	4,900	-0.02%
2022/01/11	20	26.28	0	0.00	26.10	20	4,887	0.41%
2022/01/10	12	27.32	0	0.00	27.35	12	4,752	0.25%
2022/01/05	0	0.00	1.1	27.44	27.35	-1.1	4,695	-0.02%
2022/01/04	0	0.00	1	27.41	27.45	-1	4,670	-0.02%
2021/12/30	3	28.10	0.1	28.05	28.20	2.9	4,595	0.06%
2021/12/29	2.1	28.25	1	28.30	28.25	1.1	4,561	0.02%
2021/12/28	0	27.75	0	0.00	27.60	0	4,427	0.00%
2021/12/27	10	27.60	10	27.90	27.70	0	4,414	0.00%
2021/12/24	0	0.00	20	27.58	27.50	-20	4,348	-0.46%
2021/12/23	1	27.30	40	27.43	27.55	-39	4,297	-0.91%
2021/12/22	1	27.30	0	0.00	27.20	1	4,240	0.02%
2021/12/21	15	27.39	4	27.40	27.25	11	4,222	0.26%
2021/12/20	4	27.48	6	27.55	27.60	-2	4,084	-0.05%
2021/12/13	10.1	27.20	0	0.00	27.15	10.1	3,803	0.26%
2021/12/10	0	0.00	50	26.17	26.15	-50	3,697	-1.35%
2021/12/07	3	26.13	0	0.00	26.15	3	3,654	0.08%
2021/12/06	0	0.00	66	25.73	25.85	-66	3,641	-1.81%
2021/12/03	1	25.50	0	0.00	25.60	1	3,628	0.03%
2021/12/02	2.2	25.47	0	0.00	25.40	2.2	3,611	0.06%
2021/12/01	20	25.50	0	0.00	25.70	20	3,609	0.55%
2021/11/30	0	0.00	30	26.17	25.60	-30	3,594	-0.83%
2021/11/29	40.1	25.60	0	0.00	25.70	40.1	3,555	1.13%
2021/11/26	20	26.25	0	0.00	26.30	20	3,520	0.57%
2021/11/25	0	0.00	4	26.75	26.70	-4	3,501	-0.11%
2021/11/24	0	0.00	1	26.85	26.75	-1	3,507	-0.03%
2021/11/23	0	0.00	25	26.72	26.80	-25	3,505	-0.71%
2021/11/22	180.1	26.73	4	26.60	26.75	176.1	3,487	5.05%	大買/鉅額交易
2021/11/19	0	0.00	2	26.70	26.60	-2	3,453	-0.06%
2021/11/18	120	26.41	5	26.40	26.35	115	3,426	3.36%	大買/鉅額交易
2021/11/17	10.2	26.40	2	26.50	26.45	8.2	3,379	0.24%
2021/11/16	14.7	26.94	18	27.19	26.80	-3.3	3,302	-0.10%
2021/11/15	113.3	28.77	38.1	28.92	28.45	75.3	3,102	2.43%	大買/
2021/11/12	0	0.00	41	27.00	27.00	-41	2,383	-1.72%
2021/11/10	77	24.56	5	24.65	24.55	72	2,470	2.91%
2021/11/08	1	24.75	4	24.75	24.90	-3	2,628	-0.11%
2021/11/05	1	24.40	0	0.00	24.40	1	2,645	0.04%
2021/11/04	2	24.70	0	0.00	24.45	2	2,660	0.08%
2021/11/03	0	0.00	1	24.30	24.55	-1	2,653	-0.04%
2021/11/02	5	24.15	15	24.60	24.10	-10	2,644	-0.38%
2021/10/26	3	25.25	0	0.00	24.55	3	2,506	0.12%
2021/10/25	15	24.71	9	24.44	25.00	6	2,326	0.26%
2021/10/22	0.3	23.25	0	0.00	23.15	0.3	2,204	0.01%
2021/10/19	1	23.20	0	0.00	23.30	1	2,425	0.04%
2021/10/14	0	0.00	11	22.69	22.55	-11	2,521	-0.44%
2021/10/08	0	0.00	5	23.00	23.05	-5	2,611	-0.19%
2021/10/06	0	0.00	30	22.50	22.50	-30	2,671	-1.12%
2021/10/04	0	0.00	3	22.95	22.55	-3	2,724	-0.11%
2021/10/01	3	23.10	0	0.00	22.95	3	2,764	0.11%
2021/09/27	5	23.80	0	0.00	23.80	5	3,134	0.16%
2021/09/17	0	0.00	1	23.80	23.60	-1	3,591	-0.03%
2021/09/16	0	0.00	7	23.95	24.00	-7	3,778	-0.19%
2021/09/15	1	24.05	10	23.85	23.75	-9	3,821	-0.24%
2021/09/14	1	23.90	0	0.00	23.85	1	3,865	0.03%
2021/09/13	22	23.50	0	0.00	23.75	22	3,901	0.56%
2021/09/08	1	23.35	0	0.00	23.35	1	3,993	0.03%
2021/09/07	0	0.00	5	23.55	23.60	-5	4,051	-0.12%
2021/09/06	0	0.00	10	23.30	23.25	-10	4,053	-0.25%
2021/09/03	2	23.50	2	23.40	23.50	0	4,054	0.00%
2021/08/31	10	23.10	0	0.00	23.40	10	4,064	0.25%
2021/08/30	12	23.11	0	0.00	23.25	12	4,112	0.29%
2021/08/27	1	23.20	1	23.30	23.40	0	4,154	0.00%
2021/08/25	15	22.65	20	22.80	22.80	-5	4,340	-0.12%
2021/08/24	31	22.61	0	0.00	22.70	31	4,773	0.65%
2021/08/23	10	22.70	0	0.00	22.85	10	4,947	0.20%
2021/08/20	1	22.30	0	0.00	22.40	1	4,957	0.02%
2021/08/19	2	22.45	0	0.00	22.45	2	4,956	0.04%
2021/08/18	2	22.98	0	0.00	23.30	2	4,944	0.04%
2021/08/17	0	22.80	0	0.00	22.65	0	4,959	0.00%
2021/08/13	83	23.90	0	0.00	23.70	83	4,889	1.70%
2021/08/12	5	25.35	0	0.00	25.20	5	4,742	0.11%
2021/08/11	1	25.30	0	0.00	25.30	1	4,796	0.02%
2021/08/10	0	0.00	5	26.20	26.10	-5	4,822	-0.10%
2021/08/06	1	26.75	0	0.00	26.60	1	5,046	0.02%
2021/08/05	1	26.80	0	0.00	26.70	1	5,202	0.02%
2021/08/03	1	26.90	0	0.00	26.90	1	5,587	0.02%
2021/07/28	0	0.00	22	26.67	26.40	-22	5,891	-0.37%
2021/07/27	5	26.80	0	0.00	26.75	5	6,039	0.08%
2021/07/26	0	0.00	25	27.22	27.15	-25	6,121	-0.41%
2021/07/23	1	26.50	5	27.16	27.25	-4	6,201	-0.06%
2021/07/22	2	26.35	18	26.15	26.10	-16	6,194	-0.26%
2021/07/21	31	25.63	0	0.00	25.65	31	6,281	0.49%
2021/07/20	4	26.28	0	0.00	26.15	4	6,343	0.06%
2021/07/19	1	26.70	0	0.00	26.70	1	6,465	0.02%
2021/07/16	4	27.08	0	0.00	26.90	4	6,793	0.06%
2021/07/15	12	26.76	7	27.06	27.15	5	6,934	0.07%
2021/07/14	0	0.00	2	26.35	26.30	-2	7,418	-0.03%
2021/07/13	147	26.63	12	26.66	26.40	135	7,633	1.77%	大買/鉅額交易
2021/07/12	5	26.64	10	26.75	26.55	-5	7,685	-0.07%
2021/07/09	0	0.00	2	26.90	26.75	-2	7,888	-0.03%
2021/07/07	6	27.58	9	27.26	27.15	-3	8,035	-0.04%
2021/07/06	6	27.61	4	27.68	27.90	2	8,279	0.02%
2021/07/05	2	27.40	8	27.56	27.30	-6	8,248	-0.07%
2021/07/02	0	0.00	1	27.85	27.40	-1	8,289	-0.01%
2021/07/01	1	27.00	6	27.10	27.20	-5	8,232	-0.06%
2021/06/29	6	26.74	13	26.87	26.75	-7	8,224	-0.09%
2021/06/28	4	27.23	18	27.25	27.35	-14	8,191	-0.17%
2021/06/25	7	26.71	1	26.85	26.60	6	8,008	0.07%
2021/06/24	3	25.87	7	25.93	25.90	-4	7,837	-0.05%
2021/06/23	1	25.10	7	25.71	25.80	-6	7,820	-0.08%
2021/06/21	8	24.68	1	25.10	24.55	7	7,785	0.09%
2021/06/18	1	25.45	0	0.00	25.40	1	7,781	0.01%
2021/06/17	15	25.55	2.1	25.55	25.55	12.9	7,861	0.16%
2021/06/16	9	25.65	9	25.56	25.50	0	7,879	0.00%
2021/06/15	0	0.00	25	25.40	25.40	-25	7,827	-0.32%
2021/06/11	0	0.00	8	25.55	25.55	-8	7,864	-0.10%
2021/06/09	23	25.70	7	25.77	25.50	16	7,875	0.20%
2021/06/08	2	26.10	0	0.00	25.95	2	7,898	0.03%
2021/06/07	6	26.20	5	25.70	25.70	1	7,940	0.01%
2021/06/04	7	26.38	2	26.70	26.30	5	7,903	0.06%
2021/06/03	20	26.68	2	26.60	26.60	18	7,892	0.23%
2021/06/02	10	26.35	52	26.45	26.65	-42	7,854	-0.53%
2021/06/01	76	26.75	27	27.03	26.25	49	7,845	0.62%
2021/05/31	25	25.98	40	26.11	27.20	-15	7,429	-0.20%
2021/05/28	3	24.80	0	0.00	24.90	3	7,279	0.04%
2021/05/25	0	0.00	0.1	24.90	24.60	-0.1	7,398	0.00%
2021/05/24	0	0.00	5	24.30	24.30	-5	7,485	-0.07%
2021/05/21	2	24.15	0	0.00	24.30	2	7,672	0.03%
2021/05/20	26	23.87	0	0.00	23.75	26	7,710	0.34%
2021/05/19	0	0.00	10	23.80	24.20	-10	7,722	-0.13%
2021/05/18	28	22.71	0	0.00	23.50	28	7,790	0.36%
2021/05/17	0	0.00	20	22.40	22.45	-20	7,820	-0.26%
2021/05/14	4	23.45	0	0.00	23.85	4	7,719	0.05%
2021/05/13	5	23.87	76	24.01	23.95	-71	7,591	-0.94%
2021/05/12	5	27.20	5	26.45	25.40	0	7,447	0.00%
2021/05/11	7	29.09	3	28.95	28.20	4	7,199	0.06%
2021/05/10	27	29.45	12	29.50	29.65	15	7,058	0.21%
2021/05/07	10	29.00	20	28.85	29.20	-10	7,022	-0.14%
2021/05/06	8	29.83	6	29.35	29.25	2	6,948	0.03%
2021/05/05	2	28.93	1	29.15	28.85	1	6,810	0.01%
2021/05/04	2	29.05	26	28.62	28.45	-24	6,730	-0.36%
2021/05/03	16	29.89	32.4	29.43	29.40	-16.4	6,560	-0.25%
2021/04/29	17	30.35	6.1	31.06	30.35	10.9	6,462	0.17%
2021/04/28	9	30.84	8	30.93	30.55	1	6,347	0.02%
2021/04/27	12	30.27	3.3	30.29	30.35	8.7	6,304	0.14%
2021/04/26	3	31.07	1	30.95	30.90	2	6,210	0.03%
2021/04/23	11	30.74	6	30.93	31.00	5	6,162	0.08%
2021/04/22	33	32.22	37	31.24	30.85	-4	6,064	-0.07%
2021/04/21	23	31.36	25	31.25	31.60	-2	5,742	-0.03%
2021/04/20	8	31.42	78	31.54	31.30	-70	5,590	-1.25%
2021/04/19	10	29.88	10	29.99	30.50	0	5,129	0.00%
2021/04/16	5	29.07	11	28.95	29.00	-6	4,918	-0.12%
2021/04/15	22	28.57	51	29.07	29.00	-29	4,857	-0.60%
2021/04/14	6.1	27.21	3	27.72	27.95	3.1	4,665	0.07%
2021/04/13	4	28.43	32	28.39	27.90	-28	4,745	-0.59%
2021/04/12	39	28.94	23	29.29	28.60	16	4,710	0.34%
2021/04/09	0	0.00	12	27.58	27.40	-12	4,484	-0.27%
2021/04/08	11	27.86	6	27.90	27.80	5	4,667	0.11%
2021/04/07	7	27.44	12	27.37	27.55	-5	4,676	-0.11%
2021/04/06	15.2	27.05	17.1	27.15	27.15	-1.9	4,616	-0.04%
2021/04/01	1	26.65	9	26.48	26.50	-8	4,535	-0.18%
2021/03/30	5	26.20	4	26.15	26.25	1	4,548	0.02%
2021/03/29	8	26.13	6	26.19	26.15	2	4,560	0.04%
2021/03/26	1	25.85	12.5	25.90	25.85	-11.5	4,652	-0.25%
2021/03/25	0	25.65	0	0.00	25.50	0	4,813	0.00%
2021/03/24	3	25.93	0	0.00	25.85	3	4,837	0.06%
2021/03/23	1	26.30	2	26.10	26.20	-1	4,866	-0.02%
2021/03/22	32	25.42	0	0.00	26.20	32	4,855	0.66%
2021/03/19	23.1	25.58	0	0.00	25.60	23.1	4,806	0.48%
2021/03/18	2	25.90	2	25.90	25.85	0	4,804	0.00%
2021/03/17	6	25.90	10	25.90	25.90	-4	4,877	-0.08%
2021/03/16	3	26.25	3	26.20	26.10	0	4,887	0.00%
2021/03/12	7	26.31	6	26.37	26.20	1	4,963	0.02%
2021/03/11	6	26.75	1	26.65	26.45	5	5,104	0.10%
2021/03/10	0	0.00	2	26.75	26.85	-2	5,109	-0.04%
2021/03/09	12	26.57	3.5	26.81	26.85	8.5	5,157	0.16%
2021/03/08	4	26.55	2	26.70	26.45	2	5,159	0.04%
2021/03/05	3	26.87	3	26.62	26.40	0	5,187	0.00%
2021/03/04	3	26.43	2	26.23	26.25	1	5,162	0.02%
2021/03/02	1	26.05	1	26.60	26.00	0	5,244	0.00%
2021/02/26	1	26.05	10	25.80	26.40	-9	5,353	-0.17%
2021/02/25	5	26.40	0	0.00	26.35	5	5,335	0.09%
2021/02/24	27	26.59	10	26.26	26.10	17	5,359	0.32%
2021/02/23	4	26.18	20.7	26.85	27.15	-16.7	5,300	-0.31%
2021/02/22	29	25.89	70	25.74	25.70	-41	5,112	-0.80%
2021/02/19	1	25.75	16	25.55	25.50	-15	5,208	-0.29%
2021/02/18	13	25.61	2	25.50	25.50	11	5,250	0.21%
2021/02/17	32	24.85	1	24.90	24.85	31	5,232	0.59%
2021/02/05	0	0.00	10	23.85	23.85	-10	5,229	-0.19%
2021/02/03	2	23.80	6	23.88	23.80	-4	6,137	-0.07%
2021/02/02	1	23.65	0	0.00	23.65	1	6,169	0.02%
2021/02/01	20	23.42	6	23.10	23.50	14	6,162	0.23%
2021/01/28	4	23.80	4	23.70	23.65	0	6,129	0.00%
2021/01/25	0	0.00	10	23.05	23.45	-10	6,134	-0.16%
2021/01/22	0	0.00	20	22.84	22.95	-20	6,122	-0.33%
2021/01/21	1	22.85	0	0.00	22.55	1	6,111	0.02%
2021/01/18	20	23.51	15	22.93	23.30	5	6,016	0.08%
2021/01/15	15	23.60	50	23.64	23.50	-35	5,988	-0.58%
2021/01/13	0	0.00	8.6	24.28	24.30	-8.6	5,956	-0.14%
2021/01/12	0	0.00	4	24.25	24.30	-4	5,919	-0.07%
2021/01/11	0	0.00	31	24.00	24.00	-31	5,845	-0.53%
2021/01/08	10	23.83	0	0.00	23.75	10	5,828	0.17%
2021/01/07	6	24.11	6	24.20	24.20	0	5,804	0.00%
2021/01/06	47	23.97	1	24.10	23.75	46	5,766	0.80%
2021/01/05	10	24.85	55	24.90	24.90	-45	5,570	-0.81%
2021/01/04	23	25.49	20	25.85	25.50	3	5,485	0.05%
2020/12/31	27	26.12	32	26.40	25.90	-5	5,408	-0.09%
2020/12/30	13	25.14	3	25.17	25.40	10	5,182	0.19%
2020/12/29	3	24.80	50	24.85	24.80	-47	5,092	-0.92%
2020/12/28	14.3	24.65	3.3	24.87	25.00	11	5,049	0.22%
2020/12/25	0	0.00	2	24.75	24.80	-2	5,003	-0.04%
2020/12/24	3	24.83	3	24.90	24.85	0	4,977	0.00%
2020/12/22	5.5	24.91	13	24.18	23.90	-7.5	4,867	-0.15%
2020/12/21	8	25.04	3	25.03	25.15	5	4,813	0.10%
2020/12/18	5	24.25	0	0.00	24.50	5	4,674	0.11%
2020/12/17	1	24.40	4	24.20	24.20	-3	4,656	-0.06%
2020/12/16	0	0.00	68	24.09	24.20	-68	4,620	-1.47%
2020/12/15	65.5	23.96	20	24.00	23.85	45.5	4,658	0.98%
2020/12/14	0.2	23.90	6	24.15	24.15	-5.8	4,629	-0.13%
2020/12/11	0	0.00	10	23.65	23.65	-10	4,590	-0.22%
2020/12/10	0	0.00	2	23.85	24.05	-2	4,510	-0.04%
2020/12/09	20	24.13	2	24.05	24.10	18	4,488	0.40%
2020/12/07	6	24.58	6	24.40	24.35	0	4,496	0.00%
2020/12/04	7	23.46	35	23.57	23.55	-28	4,339	-0.65%
2020/12/03	1	23.40	3	23.53	23.50	-2	4,314	-0.05%
2020/12/02	5	23.35	0	0.00	23.35	5	4,328	0.12%
2020/12/01	5	23.15	9	22.90	23.40	-4	4,320	-0.09%
2020/11/30	7	23.34	5	23.52	23.20	2	4,324	0.05%
2020/11/27	4.5	22.99	2	23.15	23.15	2.5	4,226	0.06%
2020/11/26	2	23.10	7	22.97	23.15	-5	4,204	-0.12%
2020/11/25	10	22.81	0.7	22.25	22.75	9.3	4,216	0.22%
2020/11/24	0	0.00	4	22.13	21.85	-4	4,111	-0.10%
2020/11/23	20	22.25	0	0.00	22.20	20	4,054	0.49%
2020/11/20	0	0.00	0.8	22.15	22.15	-0.8	3,996	-0.02%
2020/11/19	20	21.70	4	21.76	21.70	16	3,912	0.41%
2020/11/18	39	21.70	0	0.00	21.80	39	3,888	1.00%
2020/11/17	0	0.00	4	21.96	22.40	-4	3,741	-0.11%
2020/11/16	11	21.88	4	21.85	21.90	7	3,678	0.19%
2020/11/13	108	21.90	50	21.65	22.00	58	3,583	1.62%	大買/
2020/11/12	29	22.59	5	22.88	22.20	24	3,502	0.69%
2020/11/11	54	21.58	17	21.82	22.35	37	3,055	1.21%
2020/11/10	0	0.00	1	20.40	20.35	-1	2,650	-0.04%
2020/11/03	0	0.00	40	19.99	20.10	-40	2,610	-1.53%
2020/11/02	10	19.65	0	0.00	19.50	10	2,601	0.38%
2020/10/29	10	19.70	0	0.00	19.85	10	2,621	0.38%
2020/10/27	0.5	20.10	0	0.00	19.95	0.5	2,641	0.02%
2020/10/26	0	0.00	37.3	20.10	20.10	-37.3	2,643	-1.41%
2020/10/23	2	19.85	20	19.90	20.00	-18	2,638	-0.68%
2020/10/21	1	19.60	0	0.00	19.75	1	2,679	0.04%
2020/10/16	23	19.41	0	0.00	19.35	23	2,757	0.83%
2020/10/15	2	19.68	0	0.00	19.50	2	2,763	0.07%
2020/10/14	0	0.00	1	19.90	19.80	-1	2,789	-0.04%
2020/10/12	1	20.05	0	0.00	20.05	1	2,826	0.04%
2020/10/08	5	20.20	0	0.00	20.25	5	2,839	0.18%
2020/10/07	0	0.00	64	20.58	20.50	-64	2,848	-2.25%
2020/09/24	54	19.16	15	19.08	19.00	39	2,949	1.32%
2020/09/23	10	19.75	0	0.00	19.75	10	2,898	0.34%
2020/09/22	10	20.00	0	0.00	20.10	10	2,857	0.35%
2020/09/18	1	20.45	5	20.75	20.75	-4	2,835	-0.14%
2020/09/17	0.9	20.35	0	0.00	20.35	0.9	2,780	0.03%
2020/09/15	0	0.00	1	20.25	20.30	-1	2,797	-0.04%
2020/09/11	4	21.18	22	20.93	20.60	-18	2,839	-0.63%
2020/09/10	2	20.90	0	0.00	20.75	2	2,802	0.07%
2020/09/09	7	20.94	10	20.90	20.95	-3	2,777	-0.11%
2020/09/08	1	20.70	0	0.00	20.75	1	2,772	0.04%
2020/09/07	7	21.21	4	20.90	20.90	3	2,849	0.11%
2020/09/04	4	20.35	2	20.55	20.50	2	2,833	0.07%
2020/09/03	0	0.00	2	20.85	20.75	-2	2,872	-0.07%
2020/09/02	10	20.20	0	0.00	20.40	10	2,850	0.35%
2020/09/01	23	20.41	6	20.22	20.35	17	2,989	0.57%
2020/08/31	25	20.68	0	0.00	20.60	25	3,093	0.81%
2020/08/28	18	20.43	3	20.30	20.45	15	3,073	0.49%
2020/08/27	3	20.10	0	0.00	20.10	3	3,165	0.09%
2020/08/26	0	0.00	10	20.20	20.20	-10	3,201	-0.31%
2020/08/25	0	0.00	5	20.01	20.10	-5	3,226	-0.15%
2020/08/24	8	20.10	1	19.90	19.95	7	3,251	0.22%
2020/08/21	3	20.10	1	20.20	20.10	2	3,270	0.06%
2020/08/20	49	19.49	3	19.30	19.35	46	3,301	1.39%
2020/08/19	8	20.21	7	20.28	20.20	1	3,318	0.03%
2020/08/17	7	19.89	0	0.00	20.25	7	3,357	0.21%
2020/08/14	8	19.46	23	19.78	19.70	-15	3,370	-0.45%
2020/08/11	0	0.00	1	19.55	19.45	-1	3,430	-0.03%
2020/08/07	4	19.11	0	0.00	19.20	4	3,488	0.11%
2020/08/06	1	19.60	22	19.47	19.30	-21	3,526	-0.60%
2020/08/05	12	18.99	0	0.00	18.95	12	3,564	0.34%
2020/08/03	10	18.83	0	0.00	18.70	10	3,631	0.28%
2020/07/30	1	18.40	0	0.00	18.40	1	3,682	0.03%
2020/07/28	0	0.00	1	18.45	18.35	-1	3,745	-0.03%
2020/07/27	34	18.88	10	18.85	18.80	24	3,802	0.63%
2020/07/24	2	19.75	0	0.00	19.50	2	3,857	0.05%
2020/07/22	0	0.00	16	19.85	19.90	-16	4,021	-0.40%
2020/07/20	1	19.75	0	0.00	19.70	1	4,062	0.02%
2020/07/17	0	0.00	1	19.95	20.05	-1	4,050	-0.02%
2020/07/14	1	19.95	1	19.95	19.95	0	4,244	0.00%
2020/07/10	5	20.10	0	0.00	20.00	5	4,372	0.11%
2020/07/09	0	0.00	24	20.46	20.30	-24	4,386	-0.55%
2020/07/08	0	0.00	18	20.54	20.60	-18	4,415	-0.41%
2020/07/07	5	20.45	5	20.40	20.40	0	4,432	0.00%
2020/07/06	1	20.70	3	20.55	20.65	-2	4,528	-0.04%
2020/06/29	2	20.05	0	0.00	20.20	2	4,837	0.04%
2020/06/23	6	20.48	6	20.39	20.40	0	5,151	0.00%
2020/06/19	2	20.80	4	20.85	20.75	-2	5,313	-0.04%
2020/06/17	0	0.00	6	20.50	20.70	-6	5,517	-0.11%
2020/06/16	0	0.00	17	20.19	20.25	-17	5,556	-0.31%
2020/06/15	1	20.10	3	20.00	20.00	-2	5,660	-0.04%
2020/06/12	40	19.83	0	0.00	19.95	40	5,675	0.70%
2020/06/11	4	20.65	5	20.38	20.35	-1	5,656	-0.02%
2020/06/10	13	20.92	13	20.85	20.80	0	5,643	0.00%
2020/06/09	31	21.26	22	21.20	21.20	9	5,684	0.16%
2020/06/08	10	21.70	3	21.75	21.60	7	5,705	0.12%
2020/06/05	18	21.61	11	22.12	22.05	7	5,566	0.13%
2020/06/04	17	21.30	0	0.00	21.50	17	5,495	0.31%
2020/06/03	0	0.00	26	21.08	21.35	-26	5,445	-0.48%
2020/06/02	2	20.50	5	20.55	20.50	-3	5,285	-0.06%
2020/06/01	0	0.00	5	20.45	20.30	-5	5,257	-0.10%
2020/05/29	1	20.15	0	0.00	20.15	1	5,235	0.02%
2020/05/28	11	20.39	10	20.30	20.25	1	5,235	0.02%
2020/05/27	8	20.56	1	20.45	20.30	7	5,247	0.13%
2020/05/26	1	20.40	46	20.38	20.40	-45	5,341	-0.84%
2020/05/25	0	0.00	9	19.99	20.05	-9	5,324	-0.17%
2020/05/22	0	0.00	18	19.95	19.90	-18	5,317	-0.34%
2020/05/21	25	20.25	7	20.36	20.30	18	5,294	0.34%
2020/05/20	3	20.00	39	20.10	19.90	-36	5,335	-0.67%
2020/05/19	20	20.13	1	20.10	20.10	19	5,362	0.35%
2020/05/18	20	20.05	20.3	19.90	19.90	-0.3	5,376	0.00%
2020/05/15	4	19.81	10	19.90	19.90	-6	5,451	-0.11%
2020/05/14	23	20.01	0	0.00	19.90	23	5,659	0.41%
2020/05/13	14	20.26	20	20.50	20.45	-6	5,717	-0.10%
2020/05/12	36	20.78	10	20.67	20.65	26	6,075	0.43%
2020/05/11	25	21.28	5	21.30	21.30	20	6,023	0.33%
2020/05/08	50	21.10	0	0.00	21.00	50	6,010	0.83%
2020/05/07	3	20.80	4.3	20.79	20.90	-1.3	6,004	-0.02%
2020/05/06	2	21.15	0	0.00	20.65	2	5,996	0.03%
2020/05/05	5	20.40	0	0.00	20.55	5	5,946	0.08%
2020/04/30	10	21.33	5	21.35	21.10	5	5,924	0.08%
2020/04/29	3	21.40	0	0.00	21.25	3	5,843	0.05%
2020/04/28	40	21.24	5	21.32	21.25	35	5,805	0.60%
2020/04/27	6	19.99	0	0.00	20.10	6	5,659	0.11%
2020/04/24	3	19.50	0	0.00	19.50	3	5,579	0.05%
2020/04/23	1	19.50	0	0.00	19.55	1	5,542	0.02%
2020/04/22	11	19.26	0	0.00	19.30	11	5,515	0.20%
2020/04/21	3	19.40	0	0.00	19.35	3	5,495	0.05%
2020/04/20	5	20.30	0	0.00	20.35	5	5,398	0.09%
2020/04/17	9	20.51	13	20.32	20.30	-4	5,343	-0.07%
2020/04/15	3	20.45	2	20.45	20.35	1	5,220	0.02%
2020/04/14	4	20.70	0	0.00	20.60	4	5,183	0.08%
2020/04/13	2	20.75	0	0.00	20.45	2	5,146	0.04%
2020/04/09	0	0.00	2	20.50	20.50	-2	5,094	-0.04%
2020/04/08	1	20.00	2	19.65	19.90	-1	5,005	-0.02%
2020/04/07	0	18.95	0	0.00	18.95	0	4,891	0.00%
2020/04/06	3	18.67	0	0.00	18.65	3	4,803	0.06%
2020/04/01	0	0.00	2	19.55	19.25	-2	4,724	-0.04%
2020/03/31	0	0.00	3	19.30	19.40	-3	4,670	-0.06%
2020/03/27	2	18.75	5	19.31	19.85	-3	4,463	-0.07%
2020/03/25	7	18.47	1	18.70	18.45	6	4,219	0.14%
2020/03/24	12	18.15	12	18.27	18.10	0	4,116	0.00%
2020/03/23	19.1	18.80	0	0.00	18.75	19.1	3,945	0.48%
2020/03/20	0	0.00	13	21.01	20.80	-13	3,850	-0.34%
2020/03/19	2	20.00	6	19.70	19.25	-4	3,772	-0.11%
2020/03/18	4	21.35	5	21.20	21.15	-1	3,652	-0.03%
2020/03/17	0	0.00	24	21.53	21.20	-24	3,617	-0.66%
2020/03/16	11	22.90	5.4	22.51	22.10	5.6	3,529	0.16%
2020/03/13	8	22.33	0	0.00	22.80	8	3,501	0.23%
2020/03/09	1	26.25	0	0.00	26.00	1	3,213	0.03%
2020/03/03	0	0.00	10	26.75	26.80	-10	3,112	-0.32%
2020/03/02	6	27.10	0	0.00	26.80	6	3,106	0.19%
2020/02/27	23	27.62	4	27.46	27.10	19	3,075	0.62%
2020/02/21	1	26.80	1	26.75	26.70	0	2,894	0.00%
2020/02/20	5	26.30	1	26.40	26.35	4	2,808	0.14%
2020/02/19	3	26.18	0	0.00	26.20	3	2,774	0.11%
2020/02/18	11	26.18	0	0.00	26.20	11	2,777	0.40%
2020/02/17	4	25.93	0	0.00	25.75	4	2,729	0.15%
2020/02/14	2	27.15	0	0.00	26.95	2	2,527	0.08%
2020/02/13	45	26.90	15.2	26.74	27.00	29.8	2,429	1.23%
2020/02/11	0	0.00	10	29.20	29.20	-10	2,033	-0.49%
2020/02/10	1	29.15	0	0.00	29.00	1	2,029	0.05%
2020/02/07	6	29.83	0	0.00	29.75	6	1,996	0.30%
2020/02/03	1	29.20	0	0.00	30.20	1	1,940	0.05%
2020/01/31	8	30.29	2	30.43	30.50	6	1,889	0.32%
2020/01/30	0	0.00	16	30.07	30.00	-16	1,871	-0.86%
2020/01/15	7	31.71	0	0.00	31.50	7	1,798	0.39%
2020/01/14	5	31.55	5	31.65	31.65	0	1,813	0.00%
2020/01/13	0.1	31.60	1	31.55	31.65	-0.9	1,814	-0.05%
2020/01/10	0	0.00	5	31.30	31.30	-5	1,828	-0.27%
2020/01/09	0	0.00	10	31.60	31.40	-10	1,836	-0.54%
2020/01/08	12	31.98	1	32.00	31.55	11	1,839	0.60%
2020/01/07	2	32.05	10	31.95	32.05	-8	1,859	-0.43%
2020/01/02	0	0.00	2	31.75	31.85	-2	1,830	-0.11%
2019/12/20	1	30.70	1	30.65	30.75	0	1,836	0.00%
2019/12/19	0	0.00	4	30.60	30.75	-4	1,819	-0.22%
2019/12/13	0	0.00	1	30.80	30.85	-1	1,766	-0.06%
2019/12/10	1	31.15	0	0.00	31.10	1	1,777	0.06%
2019/12/02	2	30.40	0	0.00	30.35	2	1,868	0.11%
2019/11/28	0	0.00	1	30.65	30.70	-1	1,884	-0.05%
2019/11/27	0.1	30.60	0	0.00	30.55	0.1	1,927	0.00%
2019/11/25	8	30.64	0	0.00	30.70	8	2,127	0.38%
2019/11/22	0	0.00	1	30.10	30.30	-1	2,262	-0.04%
2019/11/19	3	30.30	56.5	30.26	30.40	-53.5	2,419	-2.21%
2019/11/18	2	30.75	0	0.00	30.75	2	2,531	0.08%
2019/11/15	6	30.24	3	30.20	30.45	3	2,541	0.12%
2019/11/14	2	30.55	2	30.50	30.45	0	2,555	0.00%
2019/11/13	5	31.38	5	31.05	31.10	0	2,582	0.00%
2019/11/12	21	31.65	1	31.70	31.65	20	2,665	0.75%
2019/11/11	2	31.98	1	32.10	31.95	1	2,830	0.04%
2019/11/08	1	32.25	15	32.25	32.25	-14	2,845	-0.49%
2019/11/07	0	0.00	15	32.35	32.25	-15	2,874	-0.52%
2019/11/06	0	0.00	7	32.30	32.30	-7	2,899	-0.24%
2019/11/05	25	32.45	5	32.45	32.50	20	2,913	0.69%
2019/11/04	0.1	32.50	0	0.00	32.40	0.1	2,930	0.00%
2019/11/01	0	0.00	1	32.65	32.50	-1	2,931	-0.03%
2019/10/31	0	0.00	1	32.75	32.75	-1	3,000	-0.03%
2019/10/30	5	32.35	0	0.00	32.50	5	3,019	0.17%
2019/10/29	0	0.00	2	32.35	32.35	-2	3,069	-0.07%
2019/10/28	0	0.00	1	32.40	32.40	-1	3,105	-0.03%
2019/10/25	1	32.65	1	32.65	32.65	0	3,121	0.00%
2019/10/24	1	32.65	0	0.00	32.90	1	3,175	0.03%
2019/10/22	7	32.75	0	0.00	32.75	7	3,280	0.21%
2019/10/21	1	32.70	0	0.00	32.95	1	3,274	0.03%
2019/10/18	0	0.00	2	32.70	32.70	-2	3,291	-0.06%
2019/10/17	0	0.00	0.4	32.45	32.30	-0.4	3,363	-0.01%
2019/10/16	2	31.68	1	31.95	31.95	1	3,402	0.03%
2019/10/15	6	31.87	0	0.00	31.70	6	3,392	0.18%
2019/10/14	4	32.28	0	0.00	32.15	4	3,346	0.12%
2019/10/04	1	32.55	0	0.00	32.60	1	3,402	0.03%
2019/10/03	1.1	32.62	0	0.00	32.70	1.1	3,445	0.03%
2019/10/02	1	32.75	4	32.78	32.80	-3	3,458	-0.09%
2019/10/01	1.7	32.80	2.7	32.81	32.90	-0.9	3,487	-0.03%
2019/09/27	5	32.50	1	32.55	32.55	4	3,491	0.11%
2019/09/25	0	0.00	2	33.20	33.15	-2	3,567	-0.06%
2019/09/24	1	33.15	0	0.00	33.15	1	3,583	0.03%
2019/09/23	11	33.21	0	0.00	33.25	11	3,693	0.30%
2019/09/20	1	33.45	3	33.30	33.20	-2	3,722	-0.05%
2019/09/19	0	0.00	10	33.50	33.25	-10	3,742	-0.27%
2019/09/17	0	0.00	2	33.25	33.20	-2	3,816	-0.05%
2019/09/16	3	33.45	3	33.50	33.40	0	3,872	0.00%
2019/09/12	1	33.35	0	0.00	33.40	1	3,960	0.03%
2019/09/11	0	0.00	1	33.50	33.50	-1	3,993	-0.03%
2019/09/10	1	33.35	0	0.00	33.40	1	4,025	0.02%
2019/09/06	4	32.89	0	0.00	33.15	4	4,019	0.10%
2019/09/05	6.2	32.55	0	0.00	32.55	6.2	4,054	0.15%
2019/09/03	1.1	32.38	0	0.00	32.40	1.1	4,118	0.03%
2019/09/02	1	32.25	2	32.00	32.20	-1	4,164	-0.02%
2019/08/30	18	32.29	3	32.17	32.15	15	4,340	0.35%
2019/08/29	4	32.35	5	32.40	32.30	-1	4,581	-0.02%
2019/08/28	8.4	32.17	3	32.28	32.10	5.4	4,642	0.12%
2019/08/27	12	37.19	10.1	37.50	37.00	1.9	4,509	0.04%
2019/08/26	2	37.05	2	36.95	37.25	0	4,401	0.00%
2019/08/23	0	0.00	1	37.25	37.20	-1	4,345	-0.02%
2019/08/22	2	37.35	1	37.25	37.40	1	4,337	0.02%
2019/08/21	7.1	36.98	3	36.65	37.05	4.1	4,326	0.09%
2019/08/20	20	35.40	8	35.50	35.45	12	4,205	0.29%
2019/08/19	0	0.00	1	35.35	35.60	-1	4,194	-0.02%
2019/08/16	13	35.13	3	35.35	35.70	10	4,194	0.24%
2019/08/15	10	35.33	0	0.00	35.15	10	4,162	0.24%
2019/08/14	12	36.53	5	36.40	36.20	7	4,096	0.17%
2019/08/13	1	37.60	2	37.75	37.55	-1	3,994	-0.03%
2019/08/12	1	37.70	0	0.00	37.75	1	4,007	0.02%
2019/08/07	2	37.55	0	0.00	37.25	2	4,090	0.05%
2019/08/06	2	36.83	0	0.00	37.50	2	4,234	0.05%
2019/08/05	10	37.55	0	0.00	37.50	10	4,287	0.23%
2019/08/02	0	0.00	5	37.70	37.75	-5	4,318	-0.12%
2019/08/01	0	0.00	1	38.40	38.30	-1	4,287	-0.02%
2019/07/31	0	0.00	1	38.10	38.10	-1	4,266	-0.02%
2019/07/30	0	0.00	4	38.73	38.60	-4	4,232	-0.09%
2019/07/29	0	0.00	2	38.90	39.05	-2	4,234	-0.05%
2019/07/26	5	39.26	4	39.21	39.20	1	4,219	0.02%
2019/07/25	1	39.05	0	0.00	39.00	1	4,182	0.02%
2019/07/24	0.1	38.10	0	0.00	38.05	0.1	4,131	0.00%
2019/07/23	0	0.00	0.3	38.05	37.95	-0.3	4,142	-0.01%
2019/07/22	0	0.00	7	37.74	37.90	-7	4,159	-0.17%
2019/07/19	4	38.04	2	37.95	38.00	2	4,214	0.05%
2019/07/18	1	38.00	1	38.60	38.60	0	4,137	0.00%
2019/07/16	1	38.60	1	38.50	38.50	0	4,124	0.00%
2019/07/15	9	38.70	3	38.77	38.70	6	4,130	0.15%
2019/07/12	4	38.28	1	38.20	38.35	3	4,156	0.07%
2019/07/11	2	38.20	4	37.95	37.95	-2	4,163	-0.05%
2019/07/10	1	38.25	0	0.00	38.25	1	4,171	0.02%
2019/07/09	4	37.61	5	37.55	37.60	-1	4,175	-0.02%
2019/07/08	2	38.20	0	0.00	38.00	2	4,201	0.05%
2019/07/05	0	0.00	5	38.05	38.25	-5	4,234	-0.12%
2019/07/04	0	0.00	3	38.33	38.20	-3	4,264	-0.07%
2019/07/02	11	38.34	2	38.30	38.35	9	4,336	0.21%
2019/07/01	7	37.58	5	37.70	37.65	2	4,344	0.05%
2019/06/28	2	37.13	0	0.00	37.35	2	4,407	0.05%
2019/06/25	2	37.25	1	37.65	37.45	1	4,427	0.02%
2019/06/24	0	0.00	2	37.20	37.20	-2	4,549	-0.04%
2019/06/21	7	37.45	7	37.46	37.20	0	4,633	0.00%
2019/06/20	37	37.50	43	37.51	37.65	-6	4,715	-0.13%
2019/06/18	0	0.00	2	36.30	36.30	-2	4,682	-0.04%
2019/06/14	1	35.95	0	0.00	35.90	1	4,896	0.02%
2019/06/13	2	35.65	0	0.00	36.15	2	4,956	0.04%
2019/06/12	1	35.20	5	34.85	35.20	-4	4,951	-0.08%
2019/06/11	3	35.00	0	0.00	34.85	3	4,956	0.06%
2019/06/10	2	35.35	0	0.00	35.25	2	4,917	0.04%
2019/06/06	6	34.79	38	34.73	35.05	-32	4,915	-0.65%
2019/06/05	39	36.08	9.6	36.61	35.95	29.4	4,743	0.62%
2019/06/04	1	37.30	0.4	37.55	37.35	0.6	4,487	0.01%
2019/06/03	4	37.40	0	0.00	37.55	4	4,429	0.09%
2019/05/31	2	37.73	0	0.00	37.90	2	4,428	0.05%
2019/05/30	6	37.69	50	37.57	37.65	-44	4,442	-0.99%
2019/05/29	1	37.50	3	37.38	37.40	-2	4,581	-0.04%
2019/05/28	54	37.99	0	0.00	37.60	54	4,671	1.16%
2019/05/24	0	0.00	10	37.05	37.15	-10	4,702	-0.21%
2019/05/22	2	37.73	10	37.55	37.55	-8	4,740	-0.17%
2019/05/21	1	37.80	10	37.30	37.80	-9	4,768	-0.19%
2019/05/20	23.3	37.30	0	0.00	37.35	23.3	4,767	0.49%
2019/05/17	3	37.93	1	37.85	37.85	2	4,724	0.04%
2019/05/16	3	38.20	1	38.00	38.00	2	4,760	0.04%
2019/05/15	11	38.10	0	0.00	38.25	11	4,763	0.23%
2019/05/14	23	38.11	0	0.00	38.35	23	4,743	0.48%
2019/05/13	3	39.40	0	0.00	39.45	3	4,729	0.06%
2019/05/10	2	40.70	0	0.00	40.50	2	4,832	0.04%
2019/05/09	5	41.16	0	0.00	41.00	5	4,828	0.10%
2019/05/08	1	41.45	0	0.00	41.45	1	4,865	0.02%
2019/05/07	1	41.85	0	0.00	41.75	1	4,976	0.02%
2019/05/06	11	41.79	16	41.50	41.50	-5	5,009	-0.10%
2019/05/03	1	42.10	0	0.00	42.15	1	5,016	0.02%
2019/05/02	6	42.00	0	0.00	41.95	6	5,077	0.12%
2019/04/30	1	41.90	0	0.00	42.00	1	5,143	0.02%
2019/04/29	3	41.35	0	0.00	41.40	3	5,220	0.06%
2019/04/25	1	41.80	0	0.00	42.00	1	5,724	0.02%
2019/04/24	1	40.95	1	41.10	40.95	0	5,664	0.00%
2019/04/23	1	41.05	1	41.00	41.05	0	5,659	0.00%
2019/04/22	0	0.00	1	41.20	41.15	-1	5,650	-0.02%
2019/04/18	1	41.35	1	41.20	40.85	0	5,634	0.00%
2019/04/17	0	0.00	1	41.70	41.60	-1	5,639	-0.02%
2019/04/12	3	40.92	1	40.90	40.90	2	5,622	0.04%
2019/04/10	0	0.00	1	41.85	41.70	-1	5,509	-0.02%
2019/04/09	3.1	41.72	3	41.35	41.85	0.1	5,448	0.00%
2019/04/08	3.1	41.04	0.5	41.20	41.10	2.6	5,399	0.05%
2019/04/03	4	41.14	20	41.40	41.15	-16	5,327	-0.30%
2019/04/02	7	41.55	3	41.87	41.55	4	5,259	0.08%
2019/04/01	3	41.85	0	0.00	41.80	3	5,216	0.06%
2019/03/29	1	41.80	0	0.00	41.80	1	5,177	0.02%
2019/03/28	2.1	42.22	0	0.00	42.00	2.1	5,149	0.04%
2019/03/27	15	41.94	0	0.00	41.80	15	5,085	0.29%
2019/03/26	0.1	43.00	0	0.00	42.80	0.1	4,930	0.00%
2019/03/25	2	43.00	1	42.90	43.20	1	4,864	0.02%
2019/03/22	2	43.05	1	42.85	42.70	1	4,771	0.02%
2019/03/20	3	42.75	0	0.00	43.15	3	4,710	0.06%
2019/03/19	11	42.95	1	42.55	42.55	10	4,594	0.22%
2019/03/18	2	43.50	2	43.45	43.30	0	4,471	0.00%
2019/03/15	2	44.15	0	0.00	44.15	2	4,393	0.05%
2019/03/14	1	44.55	0	0.00	44.55	1	4,362	0.02%
2019/03/13	100	44.45	0	0.00	44.45	100	4,383	2.28%
2019/03/12	1	45.00	1	44.60	44.60	0	4,432	0.00%
2019/03/08	2	44.10	0	0.00	44.15	2	4,558	0.04%
2019/03/07	0	0.00	2	44.60	44.50	-2	4,601	-0.04%
2019/03/06	1	45.00	0.3	44.85	44.85	0.7	4,630	0.01%
2019/03/05	1	45.10	0	0.00	44.80	1	4,675	0.02%
2019/03/04	2	44.80	4	45.06	45.30	-2	4,714	-0.04%
2019/02/27	0	0.00	2	44.53	44.65	-2	4,739	-0.04%
2019/02/26	4	43.36	8	43.45	43.60	-4	4,682	-0.09%
2019/02/25	1	43.90	0	0.00	43.35	1	4,701	0.02%
2019/02/22	125	43.51	0	0.00	43.70	125	4,699	2.66%	大買/鉅額交易
2019/02/21	1	43.85	0	0.00	44.00	1	4,791	0.02%
2019/02/18	5	44.05	0	0.00	43.95	5	4,975	0.10%
2019/02/13	5	44.50	33	44.45	44.40	-28	4,869	-0.58%
2019/02/12	1	44.65	1	44.75	44.65	0	4,810	0.00%
2019/02/11	2	43.75	4	43.93	44.10	-2	4,691	-0.04%
2019/01/29	0	0.00	3	43.07	42.90	-3	4,473	-0.07%
2019/01/25	0	0.00	4	43.15	43.05	-4	4,326	-0.09%
2019/01/24	4	43.20	3	43.05	43.20	1	4,321	0.02%
2019/01/23	2	42.80	0.2	43.00	43.15	1.8	4,306	0.04%
2019/01/22	2	43.20	2	43.15	43.15	0	4,259	0.00%
2019/01/21	6.5	43.00	14	43.00	42.90	-7.5	4,184	-0.18%
2019/01/18	5	42.75	6	42.63	42.85	-1	4,099	-0.02%
2019/01/17	4	41.85	8	41.67	41.60	-4	3,983	-0.10%
2019/01/16	1.2	39.85	13	40.00	39.85	-11.8	3,705	-0.32%
2019/01/15	0	0.00	5	39.80	39.80	-5	3,715	-0.13%
2019/01/09	1	40.20	0	0.00	39.95	1	3,890	0.03%
2019/01/07	1	38.40	1	38.95	39.00	0	3,855	0.00%
2019/01/04	1.5	37.83	0	0.00	37.75	1.5	3,890	0.04%
2019/01/02	0	0.00	11	39.20	38.90	-11	3,994	-0.28%
2018/12/28	0	0.00	1	38.95	38.95	-1	4,057	-0.02%
2018/12/27	1	39.30	1	39.40	39.30	0	4,161	0.00%
2018/12/26	0	0.00	15	39.25	38.80	-15	4,212	-0.36%
2018/12/24	18	40.04	0	0.00	40.05	18	4,255	0.42%
2018/12/22	10	39.60	0	0.00	39.60	10	4,231	0.24%
2018/12/21	5	39.65	0	0.00	39.30	5	4,264	0.12%
2018/12/20	5	39.15	2	39.15	39.05	3	4,238	0.07%
2018/12/17	13	38.91	0	0.00	38.85	13	4,346	0.30%
2018/12/14	4	39.40	4	39.80	39.40	0	4,321	0.00%
2018/12/12	0	0.00	1	39.45	39.45	-1	4,295	-0.02%
2018/12/11	1	39.20	2	39.45	39.20	-1	4,292	-0.02%
2018/12/10	3	39.23	1	39.00	39.00	2	4,324	0.05%
2018/12/07	1	39.50	1	39.75	39.85	0	4,348	0.00%
2018/12/06	1	39.70	1	39.65	39.30	0	4,344	0.00%
2018/12/05	1	39.30	3	39.95	39.95	-2	4,327	-0.05%
2018/12/04	2	40.43	1	40.10	40.10	1	4,330	0.02%
2018/12/03	5	40.84	2	41.15	41.10	3	4,290	0.07%
2018/11/30	1	40.80	0	0.00	41.05	1	4,223	0.02%
2018/11/29	3	41.70	10	41.64	41.40	-7	4,210	-0.17%
2018/11/28	3	41.00	3	41.25	41.05	0	4,160	0.00%
2018/11/27	2.7	40.37	11	40.63	40.55	-8.3	4,125	-0.20%
2018/11/26	3	39.85	10	40.19	40.50	-7	4,104	-0.17%
2018/11/22	5	40.04	10	39.99	39.75	-5	3,907	-0.13%
2018/11/21	21	40.19	25	39.98	39.95	-4	3,906	-0.10%
2018/11/20	1	39.40	5	40.11	40.40	-4	3,968	-0.10%
2018/11/19	15	39.81	10	39.35	39.70	5	3,946	0.13%
2018/11/16	7	38.73	44	38.63	38.50	-37	3,877	-0.95%
2018/11/15	8	37.60	14	38.23	38.90	-6	3,839	-0.16%
2018/11/14	2	36.50	0	0.00	36.45	2	3,722	0.05%
2018/11/13	1	35.60	0	0.00	36.50	1	3,729	0.03%
2018/11/12	3	36.50	0	0.00	36.45	3	3,741	0.08%
2018/11/08	0	0.00	3	36.73	36.80	-3	3,732	-0.08%
2018/11/07	0	0.00	5	36.10	36.20	-5	3,740	-0.13%
2018/11/06	0	0.00	10	35.95	35.80	-10	3,802	-0.26%
2018/11/05	0	0.00	2	35.70	35.80	-2	3,815	-0.05%
2018/11/02	2	35.98	3	35.82	35.90	-1	3,818	-0.03%
2018/11/01	0	0.00	10	35.89	35.90	-10	3,787	-0.26%
2018/10/30	2	33.95	3	34.05	34.15	-1	3,787	-0.03%
2018/10/29	1	33.60	0	0.00	33.60	1	3,792	0.03%
2018/10/26	5	33.69	7	33.89	33.95	-2	3,834	-0.05%
2018/10/25	10	33.24	15	33.29	33.30	-5	3,806	-0.13%
2018/10/24	16	35.17	1	35.65	35.15	15	3,716	0.40%
2018/10/22	2	36.05	0	0.00	36.15	2	3,700	0.05%
2018/10/19	31	36.98	13	37.00	36.60	18	3,662	0.49%
2018/10/18	5	37.62	1	37.65	37.80	4	3,631	0.11%
2018/10/17	3	38.25	2	38.43	38.25	1	3,565	0.03%
2018/10/15	7	37.29	0	0.00	37.20	7	3,495	0.20%
2018/10/12	0.8	37.65	0	0.00	37.55	0.8	3,469	0.02%
2018/10/11	6	36.92	3.2	37.00	37.00	2.8	3,431	0.08%
2018/10/05	8	38.43	22	38.55	38.30	-14	3,221	-0.43%
2018/10/04	4	38.60	0.3	38.60	38.50	3.7	3,122	0.12%
2018/10/03	6	38.93	0	0.00	38.70	6	3,071	0.20%
2018/10/01	1	39.45	0	0.00	39.45	1	3,007	0.03%
2018/09/28	0	0.00	0.3	39.40	39.40	-0.3	3,004	-0.01%
2018/09/27	5	39.60	0	0.00	39.50	5	2,959	0.17%
2018/09/26	3	39.55	2	39.38	39.60	1	2,943	0.03%
2018/09/25	2	39.70	1	39.65	39.70	1	2,898	0.03%
2018/09/21	1	39.45	0	0.00	39.60	1	2,861	0.03%
2018/09/20	0	0.00	0.7	38.95	38.80	-0.7	2,789	-0.03%
2018/09/19	5	39.00	0	0.00	38.90	5	2,769	0.18%
2018/09/18	3	38.80	0	0.00	38.90	3	2,760	0.11%
2018/09/14	0	0.00	1	39.15	39.15	-1	2,766	-0.04%
2018/09/13	0	0.00	9	38.89	39.05	-9	2,743	-0.33%
2018/09/12	1	38.55	0	0.00	38.80	1	2,704	0.04%
2018/09/11	1	38.90	1	38.80	38.85	0	2,707	0.00%
2018/09/10	5	38.57	2	39.03	38.40	3	2,725	0.11%
2018/09/07	0	0.00	2	39.90	39.80	-2	2,660	-0.08%
2018/09/06	7	40.11	6	40.08	40.15	1	2,619	0.04%
2018/09/05	15	41.00	7	41.30	40.80	8	2,579	0.31%
2018/09/04	8	41.01	1	41.10	41.10	7	2,526	0.28%
2018/09/03	2	42.00	0	0.00	41.50	2	2,499	0.08%
2018/08/31	6	42.33	0	0.00	42.50	6	2,451	0.24%
2018/08/30	5	42.25	11	42.31	42.25	-6	2,391	-0.25%
2018/08/29	9	41.94	0	0.00	41.95	9	2,383	0.38%
2018/08/28	2	42.13	0	0.00	42.00	2	2,378	0.08%
2018/08/27	12	41.99	0	0.00	42.05	12	2,321	0.52%
2018/08/24	6	47.83	0	0.00	48.60	6	2,226	0.27%
2018/08/22	0	0.00	1	47.60	47.75	-1	2,133	-0.05%
2018/08/21	2	47.50	17	47.27	47.60	-15	2,083	-0.72%
2018/08/16	5	47.90	5	48.05	48.05	0	1,985	0.00%
2018/08/14	5	48.15	5	48.15	48.30	0	1,978	0.00%
2018/08/13	0	0.00	2	47.05	47.65	-2	1,967	-0.10%
2018/08/10	4	48.29	3	48.40	48.25	1	1,958	0.05%
2018/08/09	3	48.15	0	0.00	48.35	3	2,052	0.15%
2018/08/07	0	0.00	1	48.70	48.60	-1	2,175	-0.05%
2018/08/06	5	48.00	2	48.05	48.20	3	2,143	0.14%
2018/08/02	0	0.00	2	48.05	48.00	-2	2,201	-0.09%
2018/07/30	2	47.50	8	47.57	47.70	-6	2,108	-0.28%
2018/07/27	0	0.00	2	46.85	47.00	-2	2,054	-0.10%
2018/07/26	0	0.00	1	47.15	46.90	-1	2,041	-0.05%
2018/07/25	3	46.60	10	46.85	46.75	-7	2,039	-0.34%
2018/07/12	20	46.00	0	0.00	46.40	20	2,068	0.97%
2018/07/06	6	44.64	5	44.90	45.15	1	2,096	0.05%
2018/07/04	5	45.45	0	0.00	45.85	5	2,164	0.23%
2018/07/02	0	0.00	1	46.35	46.35	-1	2,386	-0.04%
2018/06/26	6	45.20	5	45.45	45.60	1	2,520	0.04%
2018/06/25	1	45.50	0	0.00	45.90	1	2,498	0.04%
2018/06/22	6	45.33	6	45.64	45.90	0	2,501	0.00%
2018/06/20	5	45.55	5	45.85	46.00	0	2,497	0.00%
2018/06/19	3	45.95	0	0.00	46.25	3	2,518	0.12%
2018/06/13	0	0.00	1	47.15	47.15	-1	2,557	-0.04%
2018/06/12	1	46.80	1	47.20	47.00	0	2,588	0.00%
2018/06/08	1	46.90	13	46.85	46.95	-12	2,607	-0.46%
2018/06/06	4	47.01	0	0.00	46.95	4	2,646	0.15%
2018/06/05	5	47.20	32	47.59	47.40	-27	2,629	-1.03%
2018/06/04	0	0.00	70	47.61	47.40	-70	2,622	-2.67%
2018/06/01	3	47.45	0	0.00	47.45	3	2,614	0.11%
2018/05/31	1.5	47.47	8	47.68	48.15	-6.5	2,602	-0.25%
2018/05/30	5	46.55	16	47.04	47.15	-11	2,566	-0.43%
2018/05/29	0	0.00	2	46.85	46.85	-2	2,569	-0.08%
2018/05/28	0.4	46.85	3	46.90	46.85	-2.6	2,597	-0.10%
2018/05/25	2	46.85	0	0.00	46.70	2	2,645	0.08%
2018/05/24	1	46.90	4	46.93	47.00	-3	2,696	-0.11%
2018/05/23	1	47.20	7	46.92	47.20	-6	2,759	-0.22%
2018/05/22	1	46.90	0	0.00	46.90	1	2,774	0.04%
2018/05/21	10	47.00	7	46.84	46.80	3	2,801	0.11%
2018/05/18	8	47.44	4	46.98	47.00	4	2,795	0.14%
2018/05/17	2	46.83	1	47.10	47.10	1	2,778	0.04%
2018/05/16	113	46.09	2	46.00	46.00	111	2,682	4.14%	大買/鉅額交易
2018/05/15	1	45.25	1	45.20	45.30	0	2,661	0.00%
2018/05/14	3	44.65	152	44.58	44.65	-149	2,733	-5.45%	大賣/鉅額交易
2018/05/11	9	44.23	13.6	44.32	44.20	-4.6	2,732	-0.17%
2018/05/08	13	42.80	0	0.00	42.80	13	2,754	0.47%
2018/05/07	0	0.00	1	42.40	42.60	-1	2,780	-0.04%
2018/05/03	14	42.75	0	0.00	42.70	14	2,836	0.49%
2018/05/02	0	0.00	1	42.85	42.85	-1	2,873	-0.03%
2018/04/30	46	42.31	0	0.00	42.60	46	2,913	1.58%
2018/04/27	1	42.15	0	0.00	42.20	1	2,953	0.03%
2018/04/26	1	42.30	0	0.00	42.00	1	3,010	0.03%
2018/04/25	0	0.00	1	42.10	42.25	-1	3,173	-0.03%
2018/04/24	1	42.30	0	0.00	42.45	1	3,245	0.03%
2018/04/19	30	43.55	4	43.38	43.40	26	3,523	0.74%
2018/04/18	74	43.15	0	0.00	43.50	74	3,618	2.05%
2018/04/17	11	43.20	0	0.00	43.60	11	3,750	0.29%
2018/04/16	3	43.95	1	44.00	44.10	2	4,081	0.05%
2018/04/13	1	44.45	0	0.00	44.45	1	4,213	0.02%
2018/04/12	2	44.45	0	0.00	44.40	2	4,521	0.04%
2018/04/11	0	44.55	10	44.50	44.40	-10	4,643	-0.22%
2018/04/10	0	0.00	2	43.30	43.70	-2	4,737	-0.04%
2018/04/09	7	43.38	1	43.30	43.40	6	4,896	0.12%
2018/04/03	25.7	42.93	0	0.00	43.00	25.7	5,123	0.50%
2018/04/02	3	45.88	0	0.00	45.65	3	5,005	0.06%
2018/03/31	8	46.71	50	46.76	46.70	-42	4,963	-0.85%
2018/03/30	0	0.00	5.4	48.31	48.30	-5.4	4,888	-0.11%
2018/03/27	0	0.00	12	48.13	48.00	-12	4,975	-0.24%
2018/03/26	1	47.50	0	0.00	47.80	1	5,002	0.02%
2018/03/23	10	46.85	0	0.00	47.30	10	5,017	0.20%
2018/03/22	6.5	47.83	0	0.00	47.75	6.5	5,075	0.13%
2018/03/21	1	47.70	0	0.00	47.90	1	5,077	0.02%
2018/03/20	0	0.00	2	48.20	48.25	-2	5,063	-0.04%
2018/03/19	0.5	48.70	3	48.35	48.70	-2.6	5,084	-0.05%
2018/03/16	1	48.85	0	0.00	48.90	1	5,060	0.02%
2018/03/14	1	49.25	0	0.00	49.50	1	5,095	0.02%
2018/03/13	3	49.90	12	49.90	49.80	-9	5,113	-0.18%
2018/03/12	12	49.90	0	0.00	49.90	12	5,113	0.23%
2018/03/09	0	0.00	1	49.50	49.65	-1	5,154	-0.02%
2018/03/06	0	0.00	32	49.02	49.20	-32	5,236	-0.61%
2018/03/05	2	49.05	0	0.00	49.00	2	5,287	0.04%
2018/03/02	0	0.00	34.1	48.62	49.00	-34.1	5,333	-0.64%
2018/03/01	2	49.40	0	0.00	49.50	2	5,431	0.04%
2018/02/27	4	50.00	3	49.90	50.00	1	5,477	0.02%
2018/02/26	2	49.93	5	50.20	49.90	-3	5,460	-0.05%
2018/02/23	4	49.29	0	0.00	49.90	4	5,452	0.07%
2018/02/22	2	47.80	2	49.23	49.00	0	5,493	0.00%
2018/02/21	0	0.00	4	48.00	48.05	-4	5,595	-0.07%
2018/02/09	2	44.90	0	0.00	45.80	2	6,226	0.03%
2018/02/08	0	0.00	1	46.00	45.90	-1	6,402	-0.02%
2018/02/07	0	0.00	2	46.18	46.00	-2	6,914	-0.03%
2018/02/06	16	44.75	6	44.95	45.00	10	6,896	0.14%
2018/02/05	3	47.47	0	0.00	47.70	3	6,899	0.04%
2018/02/02	2	47.95	3	48.30	48.35	-1	6,893	-0.01%
2018/02/01	9	48.73	0	48.35	48.35	9	6,972	0.13%
2018/01/31	6	48.72	7	48.52	49.15	-1	6,969	-0.01%
2018/01/30	3	49.25	2	49.35	49.15	1	6,975	0.01%
2018/01/26	1	49.05	1	49.25	49.25	0	7,162	0.00%
2018/01/25	1	49.30	0	0.00	49.00	1	7,330	0.01%
2018/01/24	1	49.55	9	49.75	49.75	-8	7,334	-0.11%
2018/01/23	5	49.13	0	0.00	49.05	5	7,383	0.07%
2018/01/22	1	49.55	4	49.63	49.65	-3	7,431	-0.04%
2018/01/19	13	48.77	12	49.00	48.80	1	7,448	0.01%
2018/01/18	19	51.45	3	50.47	49.80	16	7,338	0.22%
2018/01/17	4	50.33	4	50.90	51.30	0	7,320	0.00%
2018/01/16	3	51.60	5	51.54	51.20	-2	7,271	-0.03%
2018/01/15	4	51.35	12	52.00	52.10	-8	7,246	-0.11%
2018/01/12	5	51.12	9	51.36	51.00	-4	7,130	-0.06%
2018/01/11	8	50.02	12	50.53	50.60	-4	7,076	-0.06%
2018/01/10	6	51.23	15	50.99	51.00	-9	6,986	-0.13%
2018/01/09	8	49.63	6	49.74	49.80	2	6,664	0.03%
2018/01/08	26	49.80	12	49.81	49.35	14	6,553	0.21%
2018/01/05	5	47.58	12	47.61	47.80	-7	6,289	-0.11%
2018/01/04	3	46.63	24	47.50	46.95	-21	6,194	-0.34%
2018/01/03	4	47.00	6	46.99	46.70	-2	6,255	-0.03%
2018/01/02	16	45.85	53.5	46.39	47.00	-37.5	6,158	-0.61%