國際中橡 (2104)-元大-成功券商分點個股進出

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
15.30
漲跌
▲0.25
漲幅
+1.66%
成交量
686張
產業
上市橡膠類股
478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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/12/03	2	15.15	4	15.23	15.30	-2	1,009	-0.20%
2024/12/02	4	15.07	0	0.00	15.05	4	1,014	0.40%
2024/11/29	12	15.12	12	15.19	15.20	0	1,014	0.00%
2024/11/28	4	15.25	0	0.00	15.25	4	1,025	0.39%
2024/11/27	5	15.36	2	15.35	15.35	3	1,004	0.30%
2024/11/26	0	0.00	0.1	15.50	15.50	-0.1	1,005	-0.01%
2024/11/22	1	15.50	4	15.55	15.50	-3	993	-0.30%
2024/11/21	2	15.35	4	15.53	15.50	-2	983	-0.20%
2024/11/20	2	15.35	2	15.45	15.45	0	987	0.00%
2024/11/18	0	0.00	2	15.50	15.45	-2	985	-0.20%
2024/11/08	0	0.00	0.3	15.20	15.35	-0.3	989	-0.03%
2024/11/05	0.2	15.15	0	0.00	15.20	0.2	1,024	0.02%
2024/11/04	0	15.10	0	0.00	15.15	0	1,057	0.00%
2024/10/30	0	15.15	0	0.00	15.00	0	1,146	0.00%
2024/10/29	0	15.25	0	0.00	15.10	0	1,151	0.00%
2024/10/28	0	15.25	0	0.00	15.35	0	1,133	0.00%
2024/10/25	0	15.35	0	0.00	15.25	0	1,143	0.00%
2024/10/23	1	15.40	0	0.00	15.35	1	1,152	0.09%
2024/10/22	0	0.00	0.4	15.60	15.55	-0.4	1,145	-0.04%
2024/10/17	5	15.71	4	15.85	15.75	1	1,227	0.08%
2024/10/15	2	15.65	0	0.00	15.55	2	1,245	0.16%
2024/10/14	4	15.83	0.2	15.75	15.80	3.9	1,245	0.31%
2024/10/11	1	16.05	0	0.00	16.00	1	1,260	0.08%
2024/10/09	2	16.10	0.2	16.05	16.05	1.9	1,278	0.14%
2024/10/08	1	16.30	0	0.00	16.25	1	1,279	0.08%
2024/10/01	1	16.25	0	0.00	16.60	1	1,338	0.07%
2024/09/30	0	0.00	2	16.50	16.50	-2	1,335	-0.15%
2024/09/27	0	0.00	17	16.08	16.30	-17	1,325	-1.28%
2024/09/26	0	0.00	3	15.95	15.75	-3	1,289	-0.24%
2024/09/25	0	0.00	7	15.87	15.80	-7	1,288	-0.54%
2024/09/23	0	0.00	0.1	15.60	15.50	-0.1	1,293	-0.01%
2024/09/18	10	15.50	0	0.00	15.55	10	1,295	0.77%
2024/09/16	5.1	15.62	24	15.74	15.60	-18.9	1,315	-1.44%
2024/09/12	2	15.15	0	0.00	15.20	2	1,312	0.15%
2024/09/11	2.2	15.06	3.2	15.25	15.15	-1	1,317	-0.08%
2024/09/10	0.2	15.10	0	0.00	15.20	0.2	1,316	0.02%
2024/09/09	40.3	14.98	25	15.20	15.15	15.3	1,304	1.17%
2024/09/06	8.1	15.19	6	15.37	15.30	2.1	1,304	0.16%
2024/09/05	18.3	15.47	0	0.00	15.15	18.3	1,308	1.40%
2024/09/04	2	15.45	4	15.55	15.40	-2	1,297	-0.15%
2024/09/03	0.2	16.05	0.6	16.05	16.00	-0.5	1,270	-0.04%
2024/08/30	0.1	16.36	0	0.00	16.40	0.1	1,286	0.01%
2024/08/29	4	16.33	0	0.00	16.35	4	1,279	0.31%
2024/08/28	2	16.35	2	16.50	16.45	0	1,287	0.00%
2024/08/27	0	0.00	0	16.40	16.55	0	1,313	0.00%
2024/08/26	0	0.00	4	16.50	16.60	-4	1,315	-0.30%
2024/08/23	2	16.30	0	0.00	16.40	2	1,314	0.15%
2024/08/22	0	0.00	2	16.45	16.45	-2	1,326	-0.15%
2024/08/21	0	0.00	0.1	16.25	16.30	-0.1	1,329	-0.01%
2024/08/20	2.1	16.25	0	0.00	16.25	2.1	1,346	0.16%
2024/08/19	4	16.35	0	0.00	16.40	4	1,346	0.30%
2024/08/16	4	16.45	20	16.56	16.40	-16	1,348	-1.19%
2024/08/14	0	0.00	37	16.55	16.55	-37	1,382	-2.68%
2024/08/13	2	16.00	2	16.15	16.20	0	1,369	0.00%
2024/08/12	6	16.40	15.1	16.51	16.35	-9.1	1,359	-0.67%
2024/08/09	2	16.25	38.4	16.39	16.20	-36.4	1,386	-2.63%
2024/08/08	43.3	16.00	7.4	16.17	16.15	35.9	1,386	2.59%
2024/08/07	2	16.30	55	16.35	16.40	-53	1,394	-3.80%
2024/08/06	0	0.00	1	15.85	15.90	-1	1,378	-0.07%
2024/08/05	55.2	15.84	10	15.80	15.65	45.2	1,348	3.35%
2024/08/02	56	17.01	1.1	17.05	17.00	54.9	1,277	4.30%
2024/08/01	0	0.00	5	17.20	17.30	-5	1,273	-0.39%
2024/07/31	0.3	17.17	1	17.25	17.10	-0.7	1,275	-0.06%
2024/07/30	6.2	16.99	6	17.08	17.20	0.2	1,285	0.01%
2024/07/29	0.3	17.13	1	17.20	17.10	-0.7	1,288	-0.06%
2024/07/26	5	17.09	2	17.15	17.10	3	1,332	0.23%
2024/07/23	2.3	17.30	4	17.40	17.30	-1.7	1,348	-0.13%
2024/07/22	8.2	17.23	9.4	17.21	17.25	-1.2	1,360	-0.09%
2024/07/19	9.2	17.38	0	0.00	17.35	9.2	1,350	0.68%
2024/07/18	1	17.80	0	0.00	17.70	1	1,328	0.08%
2024/07/17	1	17.55	2	17.75	17.70	-1	1,311	-0.08%
2024/07/12	0	0.00	8	17.65	17.65	-8	1,333	-0.60%
2024/07/11	4	17.35	0	0.00	17.40	4	1,326	0.30%
2024/07/09	9	17.47	0	0.00	17.35	9	1,327	0.68%
2024/07/08	10	17.77	8	17.84	17.65	2	1,338	0.15%
2024/07/05	7.5	17.61	8	17.61	17.70	-0.5	1,314	-0.04%
2024/07/04	0	0.00	10	17.40	17.35	-10	1,282	-0.78%
2024/06/26	2	17.30	2	17.35	17.20	0	1,288	0.00%
2024/06/25	4	17.15	2	17.25	17.30	2	1,298	0.15%
2024/06/24	2	17.30	0	0.00	17.25	2	1,304	0.15%
2024/06/21	0	0.00	1	17.45	17.35	-1	1,300	-0.08%
2024/06/20	0	0.00	52	17.40	17.45	-52	1,275	-4.08%
2024/06/17	1	17.35	4	17.35	17.40	-3	1,322	-0.23%
2024/06/14	51	17.25	2	17.25	17.25	49	1,334	3.67%
2024/06/13	6	17.23	0	0.00	17.20	6	1,387	0.43%
2024/06/12	2	17.35	0	0.00	17.30	2	1,400	0.14%
2024/06/07	0	0.00	2	17.50	17.55	-2	1,415	-0.14%
2024/06/06	4	17.40	0	0.00	17.40	4	1,455	0.27%
2024/06/05	6	17.53	0	0.00	17.50	6	1,457	0.41%
2024/06/04	1	17.60	0	0.00	17.55	1	1,473	0.07%
2024/06/03	5	17.74	0	0.00	17.80	5	1,517	0.33%
2024/05/31	0	0.00	6	17.91	18.00	-6	1,570	-0.38%
2024/05/30	0	0.00	1	17.60	17.45	-1	1,560	-0.06%
2024/05/29	2	17.65	0	0.00	17.70	2	1,585	0.13%
2024/05/28	0	0.00	4	17.80	17.85	-4	1,594	-0.25%
2024/05/27	0	0.00	4	17.53	17.55	-4	1,603	-0.25%
2024/05/24	6	17.37	0	0.00	17.40	6	1,615	0.37%
2024/05/23	4	17.68	1	17.70	17.65	3	1,603	0.19%
2024/05/22	2	17.70	4	17.83	17.75	-2	1,611	-0.12%
2024/05/21	9	17.72	0	0.00	17.65	9	1,620	0.56%
2024/05/20	0	0.00	2	18.15	18.00	-2	1,604	-0.12%
2024/05/16	1	18.00	0.1	18.05	18.05	0.9	1,592	0.05%
2024/05/13	0	0.00	1	17.95	18.00	-1	1,566	-0.06%
2024/05/10	1	17.70	0	0.00	17.85	1	1,563	0.06%
2024/05/06	1	17.85	0	0.00	17.75	1	1,588	0.06%
2024/05/03	1	17.75	0	0.00	17.75	1	1,591	0.06%
2024/04/30	1	18.25	0	0.00	17.95	1	1,586	0.06%
2024/04/29	0	0.00	6	17.82	18.00	-6	1,545	-0.39%
2024/04/26	2	17.55	0	0.00	17.55	2	1,535	0.13%
2024/04/25	2	17.45	2	17.65	17.80	0	1,532	0.00%
2024/04/22	2	17.50	12	17.58	17.60	-10	1,586	-0.63%
2024/04/19	16	17.18	4	17.20	17.15	12	1,571	0.76%
2024/04/18	0	0.00	16	17.36	17.50	-16	1,558	-1.03%
2024/04/17	14	17.05	0	0.00	17.15	14	1,552	0.90%
2024/04/16	30	17.13	0	0.00	17.05	30	1,549	1.94%
2024/04/12	8	17.29	17	17.51	17.55	-9	1,533	-0.59%
2024/04/11	6	17.35	0	0.00	17.30	6	1,512	0.40%
2024/04/09	0	0.00	16	17.41	17.50	-16	1,503	-1.06%
2024/04/08	14	17.10	0	0.00	17.15	14	1,478	0.95%
2024/04/02	2	17.20	2	17.35	17.25	0	1,466	0.00%
2024/04/01	2	17.25	0	0.00	17.30	2	1,464	0.14%
2024/03/29	4	17.13	2	17.25	17.25	2	1,466	0.14%
2024/03/28	6	17.22	0	0.00	17.30	6	1,451	0.41%
2024/03/27	0	17.15	12.9	17.31	17.35	-12.8	1,462	-0.88%
2024/03/26	50	17.21	10	17.27	17.10	40	1,451	2.76%
2024/03/25	0	0.00	2	17.05	17.05	-2	1,439	-0.14%
2024/03/21	0	0.00	2	16.95	17.00	-2	1,450	-0.14%
2024/03/20	8.1	16.90	24	16.82	16.85	-15.9	1,439	-1.11%
2024/03/18	10	17.03	10	17.30	17.15	0	1,395	0.00%
2024/03/15	40	17.43	0	0.00	17.35	40	1,353	2.96%
2024/03/14	2	17.60	0	0.00	17.60	2	1,327	0.15%
2024/03/13	0.1	17.60	8	17.73	17.65	-7.9	1,320	-0.60%
2024/03/11	5.1	17.55	0	0.00	17.60	5.1	1,264	0.40%
2024/03/08	6.1	17.55	0.2	17.60	17.60	5.9	1,248	0.47%
2024/03/07	10.1	17.45	20	17.77	17.75	-9.9	1,234	-0.81%
2024/03/06	5.1	17.70	0	0.00	17.60	5.1	1,194	0.43%
2024/03/05	6	17.84	0	0.00	17.85	6	1,143	0.52%
2024/03/04	20.1	18.05	0	0.00	17.95	20.1	1,125	1.78%
2024/03/01	0.1	18.15	2.3	18.11	18.15	-2.2	1,104	-0.20%
2024/02/29	24.1	18.12	0	0.00	18.20	24.1	1,096	2.20%
2024/02/27	5	18.15	0	0.00	18.20	5	1,080	0.46%
2024/02/26	6.1	18.23	0	0.00	18.25	6.1	1,069	0.57%
2024/02/23	6.1	18.28	0	0.00	18.25	6.1	1,059	0.58%
2024/02/22	24.1	18.32	0	0.00	18.30	24.1	1,065	2.26%
2024/02/21	6.1	18.45	0	0.00	18.40	6.1	1,054	0.57%
2024/02/20	4	18.50	0	0.00	18.45	4	1,049	0.38%
2024/02/19	0	0.00	6	18.60	18.70	-6	1,050	-0.57%
2024/02/16	5	18.37	4	18.50	18.40	1	1,065	0.09%
2024/02/15	1	18.30	0	0.00	18.35	1	1,055	0.09%
2024/02/02	8	18.54	0	0.00	18.45	8	1,039	0.77%
2024/02/01	1	18.55	0	0.00	18.70	1	1,030	0.10%
2024/01/31	1.1	18.30	14	18.67	18.80	-13	1,011	-1.28%
2024/01/30	8.1	18.29	0	0.00	18.25	8.1	989	0.82%
2024/01/29	0	0.00	4	18.45	18.45	-4	989	-0.40%
2024/01/26	4	18.40	4	18.50	18.35	0	985	0.00%
2024/01/25	0	0.00	1	18.30	18.25	-1	975	-0.10%
2024/01/24	0.5	18.45	0	0.00	18.35	0.5	988	0.05%
2024/01/23	5	18.22	4	18.30	18.25	1	980	0.10%
2024/01/17	3	18.35	0	0.00	18.30	3	944	0.32%
2024/01/16	10.1	18.68	0.9	18.60	18.60	9.2	915	1.00%
2024/01/12	1	18.95	0	0.00	18.95	1	917	0.11%
2024/01/11	1	19.00	0	0.00	19.00	1	920	0.11%
2024/01/10	0.1	19.05	0	0.00	19.05	0.1	927	0.01%
2024/01/09	0	19.20	0	0.00	19.10	0	935	0.00%
2024/01/08	5	19.32	0	0.00	19.30	5	932	0.54%
2024/01/05	2	19.30	0	0.00	19.40	2	944	0.21%
2024/01/04	0.2	19.30	0	0.00	19.30	0.2	949	0.02%
2024/01/02	6	19.42	14	19.40	19.40	-8	962	-0.83%
2023/12/29	0.1	19.45	0	0.00	19.50	0.1	967	0.01%
2023/12/22	9.1	19.26	8	19.35	19.30	1.1	1,050	0.10%
2023/12/21	1	19.50	1	19.60	19.45	0	1,033	0.00%
2023/12/20	5	19.45	0	0.00	19.40	5	1,049	0.48%
2023/12/18	2	19.50	0	0.00	19.45	2	1,079	0.19%
2023/12/15	0	0.00	2	19.65	19.65	-2	1,091	-0.18%
2023/12/12	7	19.51	0	0.00	19.45	7	1,108	0.63%
2023/12/11	0	0.00	3.5	19.69	19.70	-3.5	1,098	-0.32%
2023/12/08	1	19.70	0	0.00	19.75	1	1,108	0.09%
2023/12/07	0.1	19.70	0	0.00	19.75	0.1	1,103	0.01%
2023/12/04	0	0.00	14	19.85	19.90	-14	1,102	-1.27%
2023/12/01	1.1	19.75	0	0.00	19.85	1.1	1,103	0.10%
2023/11/30	4	19.73	0	0.00	19.70	4	1,103	0.36%
2023/11/29	0.2	19.85	0	0.00	19.90	0.2	1,115	0.02%
2023/11/28	2	19.90	0	0.00	19.95	2	1,122	0.18%
2023/11/23	10	20.00	0	0.00	20.00	10	1,155	0.87%
2023/11/22	0	0.00	10	19.90	19.90	-10	1,149	-0.87%
2023/11/21	0	0.00	2	19.95	19.90	-2	1,157	-0.17%
2023/11/20	0	19.80	10	19.75	19.80	-10	1,142	-0.87%
2023/11/16	0.1	19.80	0	19.75	19.80	0.1	1,158	0.01%
2023/11/15	0	0.00	4	19.75	19.80	-4	1,169	-0.34%
2023/11/13	0	0.00	1	19.45	19.30	-1	1,187	-0.08%
2023/11/10	2.1	19.20	6	19.35	19.30	-3.9	1,213	-0.33%
2023/11/07	0	0.00	7	19.50	19.45	-7	1,312	-0.53%
2023/11/06	0	0.00	3.1	19.63	19.60	-3.1	1,366	-0.23%
2023/11/03	0.3	19.37	2	19.45	19.40	-1.7	1,377	-0.13%
2023/11/02	0.2	19.30	12	19.32	19.35	-11.8	1,405	-0.84%
2023/11/01	15.1	19.00	102	19.15	19.15	-86.9	1,451	-5.99%	大賣/
2023/10/31	8.1	19.17	0	0.00	19.10	8.1	1,496	0.54%
2023/10/30	0.1	19.35	0	0.00	19.40	0.1	1,645	0.01%
2023/10/27	0.1	19.40	2	19.50	19.45	-1.9	1,672	-0.12%
2023/10/26	4	19.35	0	0.00	19.35	4	1,750	0.23%
2023/10/25	4	19.53	2	19.75	19.55	2	1,896	0.11%
2023/10/24	0	0.00	12	19.55	19.55	-12	1,912	-0.63%
2023/10/23	0.2	19.32	4	19.60	19.30	-3.8	1,923	-0.20%
2023/10/20	32	19.09	16	19.19	19.25	16	1,929	0.83%
2023/10/19	0.1	19.35	0	0.00	19.25	0.1	1,919	0.01%
2023/10/18	0.5	19.58	0	0.00	19.35	0.5	1,929	0.02%
2023/10/17	8	19.69	0	0.00	19.60	8	1,936	0.41%
2023/10/12	0.1	19.95	2	19.93	20.05	-2	1,984	-0.10%
2023/10/11	2.1	19.76	0	0.00	19.80	2.1	1,999	0.10%
2023/10/05	0.1	19.70	2	19.85	19.75	-1.9	2,042	-0.09%
2023/10/04	2	19.65	0	0.00	19.75	2	2,061	0.10%
2023/10/02	2	20.05	0	0.00	20.05	2	2,061	0.10%
2023/09/26	2.1	20.15	0	0.00	20.15	2.1	2,166	0.09%
2023/09/25	0	0.00	6	20.27	20.35	-6	2,211	-0.27%
2023/09/22	4	20.05	10	20.06	20.10	-6	2,244	-0.27%
2023/09/21	14.1	20.21	3	20.20	20.15	11.1	2,308	0.48%
2023/09/20	4	20.20	2	20.35	20.35	2	2,417	0.08%
2023/09/19	0	0.00	6	20.40	20.50	-6	2,477	-0.24%
2023/09/15	2.1	20.10	0.1	20.10	20.05	2	2,622	0.08%
2023/09/14	0.1	20.25	0.2	20.28	20.25	-0.2	2,882	-0.01%
2023/09/13	0	0.00	2	20.35	20.25	-2	3,638	-0.06%
2023/09/12	0.1	19.90	0	0.00	20.00	0.1	3,890	0.00%
2023/09/11	0.2	19.90	0	0.00	19.90	0.2	3,919	0.01%
2023/09/08	0	20.05	0	0.00	20.05	0	3,956	0.00%
2023/09/07	2	20.10	0	0.00	20.00	2	3,978	0.05%
2023/09/05	2	20.28	0	0.00	20.25	2	4,021	0.05%
2023/09/04	30	20.54	2	20.55	20.50	28	4,035	0.69%
2023/08/31	0.1	20.15	0	0.00	20.15	0.1	4,060	0.00%
2023/08/30	0	20.00	0	0.00	20.10	0	4,083	0.00%
2023/08/29	0	0.00	4	19.90	19.90	-4	4,098	-0.10%
2023/08/28	0	0.00	4	19.80	19.75	-4	4,098	-0.10%
2023/08/25	8.1	19.66	12	19.72	19.65	-3.9	4,129	-0.09%
2023/08/23	0.1	19.65	0	0.00	19.70	0.1	4,183	0.00%
2023/08/22	2	19.60	6	19.80	19.75	-4	4,239	-0.09%
2023/08/21	2	19.50	6	19.75	19.75	-4	4,234	-0.09%
2023/08/18	4	19.58	9	19.66	19.75	-5	4,256	-0.12%
2023/08/17	0	0.00	1	19.45	19.40	-1	4,275	-0.02%
2023/08/15	8	19.64	8	19.86	19.60	0	4,329	0.00%
2023/08/14	10	19.75	5	19.80	19.60	5	4,307	0.12%
2023/08/11	12	20.13	1	20.30	20.10	11	4,272	0.26%
2023/08/10	87	20.38	8	20.32	20.20	79	4,277	1.85%
2023/08/09	6	20.70	5	20.70	20.70	1	4,239	0.02%
2023/08/08	6	21.01	0	0.00	20.90	6	4,260	0.14%
2023/08/07	0	0.00	72	21.02	21.15	-72	4,307	-1.67%
2023/08/04	1	21.35	0	0.00	21.30	1	4,278	0.02%
2023/08/02	5	21.40	36	21.31	21.40	-31	4,266	-0.73%
2023/08/01	61	20.92	0	0.00	20.95	61	4,211	1.45%
2023/07/31	208	20.89	2	21.00	20.80	206	4,215	4.89%	大買/鉅額交易
2023/07/28	11	20.68	2	21.00	20.65	9	4,152	0.22%
2023/07/27	0	0.00	8	20.25	20.35	-8	4,038	-0.20%
2023/07/26	2	20.00	0	0.00	20.00	2	4,051	0.05%
2023/07/25	0.2	20.00	0	0.00	20.00	0.2	4,045	0.00%
2023/07/24	20	20.05	0	0.00	19.90	20	4,040	0.49%
2023/07/21	5	20.19	0	0.00	20.10	5	4,032	0.12%
2023/07/20	4	20.15	12	20.16	20.20	-8	4,039	-0.20%
2023/07/19	17	20.22	0	0.00	20.05	17	4,035	0.42%
2023/07/18	27	20.44	2	20.45	20.40	25	4,034	0.62%
2023/07/17	0.1	20.30	0	0.00	20.35	0.1	4,028	0.00%
2023/07/14	2	20.30	2	20.35	20.25	0	4,036	0.00%
2023/07/12	8	20.53	0	0.00	20.55	8	4,027	0.20%
2023/07/10	0.2	20.50	0	0.00	20.60	0.2	4,048	0.00%
2023/07/06	2	20.70	1	20.70	20.75	1	4,060	0.02%
2023/07/05	56	21.25	2.1	21.30	21.10	53.9	4,007	1.34%
2023/07/04	11	21.36	4	21.38	21.30	7	3,975	0.18%
2023/07/03	7	21.62	0	0.00	21.45	7	3,973	0.18%
2023/06/30	1	21.35	7	21.30	21.50	-6	3,943	-0.15%
2023/06/28	50	21.70	0	0.00	21.60	50	3,889	1.29%
2023/06/27	111.1	21.98	0	0.00	21.70	111.1	3,773	2.94%	大買/鉅額交易
2023/06/26	0	0.00	7	22.15	22.10	-7	3,712	-0.19%
2023/06/21	1.1	21.80	1	21.80	21.90	0.1	3,667	0.00%
2023/06/20	9.1	21.94	14	22.36	21.85	-4.9	3,601	-0.14%
2023/06/19	34.1	23.36	108	22.97	22.95	-73.9	3,350	-2.21%	大賣/
2023/06/16	11	21.51	47.6	22.40	22.40	-36.5	2,625	-1.39%
2023/06/15	64.1	20.40	0	0.00	20.40	64.1	2,380	2.69%
2023/06/14	0.1	20.20	0	0.00	20.40	0.1	2,381	0.00%
2023/06/13	0.1	20.20	1	20.25	20.25	-0.9	2,385	-0.04%
2023/06/12	0.1	20.20	0	0.00	20.35	0.1	2,379	0.00%
2023/06/09	3	20.40	0	0.00	20.50	3	2,374	0.13%
2023/06/05	6	20.54	0	0.00	20.60	6	2,386	0.25%
2023/06/02	0.1	20.25	0	0.00	20.35	0.1	2,345	0.00%
2023/05/31	25.1	20.20	0	0.00	20.30	25.1	2,361	1.06%
2023/05/29	0	0.00	1	20.15	20.20	-1	2,313	-0.04%
2023/05/26	71	20.20	3	20.10	20.15	68	2,317	2.93%
2023/05/25	0.1	20.40	70	20.50	20.40	-70	2,287	-3.06%
2023/05/24	0	0.00	2	20.60	20.55	-2	2,290	-0.09%
2023/05/23	0.1	20.45	0.2	20.50	20.55	-0.1	2,262	-0.01%
2023/05/22	0	0.00	0.1	20.50	20.50	-0.1	2,255	0.00%
2023/05/19	3	20.08	0.2	20.10	20.15	2.8	2,172	0.13%
2023/05/18	2.1	20.00	0	0.00	20.05	2.1	2,158	0.10%
2023/05/17	0	0.00	0.2	20.00	20.05	-0.2	2,146	-0.01%
2023/05/16	0.3	19.91	0	0.00	19.95	0.3	2,123	0.02%
2023/05/15	0.3	19.72	0.4	19.70	19.80	-0.1	2,103	0.00%
2023/05/12	0.1	19.84	0	0.00	19.75	0.1	2,096	0.00%
2023/05/11	0.1	19.84	0	0.00	19.80	0.1	2,065	0.00%
2023/05/10	5	20.30	0	0.00	20.30	5	2,009	0.25%
2023/05/09	5	20.52	0	0.00	20.35	5	2,005	0.25%
2023/05/08	3	20.60	2	20.70	20.70	1	1,966	0.05%
2023/05/05	0.1	20.25	3	20.25	20.30	-2.9	1,882	-0.16%
2023/05/03	0	0.00	4	20.30	20.35	-4	1,912	-0.21%
2023/04/28	0	0.00	0.1	20.05	20.00	-0.1	1,877	-0.01%
2023/04/27	0	0.00	1	20.00	20.05	-1	1,871	-0.05%
2023/04/26	0.1	19.75	0.1	20.00	20.05	0	1,872	0.00%
2023/04/25	0	19.80	0	0.00	19.80	0	1,866	0.00%
2023/04/24	2.1	19.85	2.2	19.89	19.95	-0.1	1,845	-0.01%
2023/04/21	0.8	19.76	0	0.00	19.70	0.8	1,835	0.04%
2023/04/20	50	19.85	0	0.00	19.85	50	1,800	2.78%
2023/04/19	50	20.05	0.6	20.01	19.95	49.4	1,793	2.76%
2023/04/18	0.1	20.10	0.1	20.15	20.15	0	1,761	0.00%
2023/04/17	2.1	20.15	0.1	20.15	20.15	1.9	1,743	0.11%
2023/04/14	0	0.00	0.2	20.10	20.15	-0.2	1,732	-0.01%
2023/04/13	0	0.00	2.1	20.10	20.00	-2.1	1,712	-0.12%
2023/04/12	0	0.00	3.7	20.06	20.10	-3.7	1,665	-0.22%
2023/04/11	0	19.95	0	0.00	19.90	0	1,624	0.00%
2023/04/10	0.1	19.80	0	0.00	19.85	0.1	1,611	0.01%
2023/04/07	1.6	19.75	0	0.00	19.80	1.6	1,600	0.10%
2023/04/06	1.4	19.62	0	0.00	19.75	1.4	1,595	0.08%
2023/03/31	2.6	19.75	0	0.00	19.75	2.6	1,576	0.16%
2023/03/30	2.5	19.72	0	0.00	19.80	2.5	1,561	0.16%
2023/03/29	2	20.20	1.3	20.15	20.15	0.7	1,501	0.05%
2023/03/28	0	0.00	5.2	20.10	20.10	-5.2	1,500	-0.35%
2023/03/27	1	20.30	0.3	20.27	20.25	0.7	1,494	0.05%
2023/03/24	0	20.20	0.2	20.28	20.35	-0.2	1,531	-0.01%
2023/03/23	0.1	20.00	1.5	20.01	19.95	-1.5	1,503	-0.10%
2023/03/22	0.1	20.00	0	0.00	20.05	0.1	1,511	0.01%
2023/03/21	0.8	19.94	0	0.00	19.95	0.8	1,554	0.05%
2023/03/20	0.4	19.84	10	19.68	19.80	-9.6	1,534	-0.62%
2023/03/17	5.3	19.61	0.4	19.70	19.70	4.9	1,538	0.32%
2023/03/16	0	19.95	0	0.00	19.60	0	1,527	0.00%
2023/03/15	0.7	20.04	0	0.00	19.95	0.7	1,521	0.04%
2023/03/14	0.1	20.00	0	0.00	19.90	0.1	1,530	0.01%
2023/03/13	2.1	19.86	0	0.00	20.00	2.1	1,545	0.14%
2023/03/10	6	20.28	2	20.05	20.05	4	1,535	0.26%
2023/03/07	0	0.00	0	20.90	20.80	0	1,539	0.00%
2023/03/06	0.1	20.70	0	0.00	20.85	0.1	1,541	0.00%
2023/03/03	0	0.00	0.4	20.78	20.75	-0.4	1,546	-0.02%
2023/03/02	6.1	20.48	0	0.00	20.40	6.1	1,583	0.39%
2023/03/01	3.3	20.64	0	0.00	20.60	3.3	1,573	0.21%
2023/02/24	2.2	20.84	0	0.00	20.80	2.2	1,575	0.14%
2023/02/21	0	0.00	3	20.85	20.90	-3	1,663	-0.18%
2023/02/20	3	20.65	24	20.89	20.95	-21	1,676	-1.25%
2023/02/17	0	0.00	20	20.38	20.60	-20	1,669	-1.20%
2023/02/10	1	20.35	0	0.00	20.30	1	1,754	0.06%
2023/02/09	0	0.00	10	20.50	20.50	-10	1,748	-0.57%
2023/02/08	1	20.50	0	0.00	20.50	1	1,746	0.06%
2023/02/06	10	20.70	0	0.00	20.70	10	1,712	0.58%
2023/02/03	0.1	20.40	0	0.00	20.60	0.1	1,695	0.01%
2023/02/02	31.4	20.46	0	0.00	20.50	31.4	1,672	1.88%
2023/01/30	0.1	19.70	0	0.00	19.75	0.1	1,578	0.00%
2023/01/16	20	19.60	0.6	19.80	19.80	19.4	1,560	1.24%
2023/01/11	2	19.75	0	0.00	19.80	2	1,586	0.13%
2023/01/05	0.1	19.55	0	0.00	19.60	0.1	1,606	0.00%
2023/01/03	15	19.40	0	0.00	19.40	15	1,614	0.93%
2022/12/30	15	19.40	0	0.00	19.45	15	1,610	0.93%
2022/12/23	0	0.00	1	19.55	19.60	-1	1,650	-0.06%
2022/12/22	0.1	19.35	0	0.00	19.45	0.1	1,643	0.00%
2022/12/21	1	19.25	0	0.00	19.25	1	1,665	0.06%
2022/12/20	1	19.40	0	0.00	19.15	1	1,670	0.06%
2022/12/16	5	19.50	0	0.00	19.45	5	1,682	0.30%
2022/12/15	5	20.00	0	0.00	19.95	5	1,637	0.31%
2022/12/14	3	20.07	1	20.10	20.05	2	1,645	0.12%
2022/12/13	1	20.10	1	20.10	20.05	0	1,679	0.00%
2022/12/07	5	20.54	0	0.00	20.55	5	1,694	0.30%
2022/12/06	3	20.82	0	0.00	20.70	3	1,671	0.18%
2022/12/05	0.1	21.00	0	0.00	21.10	0.1	1,648	0.00%
2022/12/01	3	21.00	0	0.00	21.00	3	1,604	0.19%
2022/11/28	0	0.00	0	20.50	20.65	0	1,524	0.00%
2022/11/25	0	20.45	3	20.65	20.50	-3	1,511	-0.20%
2022/11/23	0	0.00	1	20.60	20.60	-1	1,436	-0.07%
2022/11/21	1	20.50	0.4	20.51	20.55	0.6	1,429	0.05%
2022/11/18	0.4	20.88	0	0.00	20.75	0.4	1,419	0.03%
2022/11/17	4	20.84	5	20.50	20.90	-1	1,406	-0.07%
2022/11/16	6	20.38	21	20.28	20.25	-15	1,301	-1.15%
2022/11/15	1	20.35	0	0.00	20.40	1	1,288	0.08%
2022/11/14	0.1	20.45	1	20.90	20.60	-1	1,282	-0.07%
2022/11/10	0	0.00	9	19.90	20.05	-9	1,280	-0.70%
2022/11/08	0	0.00	1	19.65	19.60	-1	1,306	-0.08%
2022/11/03	0	0.00	1	19.00	19.10	-1	1,346	-0.07%
2022/11/02	10	19.20	0	0.00	19.10	10	1,352	0.74%
2022/10/25	0.1	18.50	1	18.60	18.50	-0.9	1,443	-0.07%
2022/10/24	2	18.63	0	0.00	18.60	2	1,464	0.14%
2022/10/21	0	0.00	0	18.60	18.50	0	1,467	0.00%
2022/10/20	1.1	18.80	0	0.00	18.85	1.1	1,445	0.08%
2022/10/19	1	19.20	1	19.15	19.00	0	1,440	0.00%
2022/10/18	0	0.00	1	19.00	19.25	-1	1,431	-0.07%
2022/10/17	4	18.91	1	18.96	18.95	3	1,438	0.21%
2022/10/13	0.1	19.00	0	0.00	18.85	0.1	1,449	0.00%
2022/10/12	0	0.00	1	19.20	19.40	-1	1,441	-0.07%
2022/10/11	3	19.25	0	19.45	19.10	3	1,437	0.21%
2022/10/07	0	19.70	0	0.00	19.65	0	1,421	0.00%
2022/10/04	5	19.55	0	19.65	19.60	5	1,438	0.35%
2022/10/03	0	0.00	0	20.00	19.40	0	1,433	0.00%
2022/09/29	0.1	19.85	0	0.00	19.85	0.1	1,408	0.00%
2022/09/28	0.1	19.81	0	0.00	19.55	0.1	1,418	0.01%
2022/09/21	0	0.00	12	21.45	21.45	-12	1,420	-0.84%
2022/09/20	0	0.00	0	21.50	22.10	0	1,400	0.00%
2022/09/16	0.1	21.40	0	0.00	21.50	0.1	1,355	0.00%
2022/09/15	7	21.56	6	21.57	21.45	1	1,340	0.08%
2022/09/14	0	0.00	3	20.90	21.00	-3	1,314	-0.23%
2022/09/07	0	20.10	0	0.00	20.05	0	1,445	0.00%
2022/09/06	0.1	20.35	0	0.00	20.15	0.1	1,478	0.00%
2022/09/02	1	20.60	0	0.00	20.50	1	1,583	0.06%
2022/09/01	2	20.60	0	0.00	20.60	2	1,619	0.12%
2022/08/31	0	0.00	3	20.80	20.85	-3	1,637	-0.18%
2022/08/30	1	20.55	0	0.00	20.70	1	1,633	0.06%
2022/08/29	0	0.00	2	20.65	20.55	-2	1,639	-0.12%
2022/08/25	0.1	20.95	0	0.00	21.00	0.1	1,642	0.00%
2022/08/23	0.1	20.50	0	0.00	20.60	0.1	1,648	0.00%
2022/08/22	3	20.65	0	0.00	20.75	3	1,666	0.18%
2022/08/17	0	0.00	1	21.05	21.05	-1	1,686	-0.06%
2022/08/16	0	0.00	1	20.55	20.50	-1	1,655	-0.06%
2022/08/15	0	0.00	2	20.25	20.40	-2	1,657	-0.12%
2022/08/12	0	20.55	0	0.00	20.45	0	1,643	0.00%
2022/08/11	0	0.00	31	20.30	20.35	-31	1,641	-1.89%
2022/08/10	1	19.90	0	0.00	19.90	1	1,645	0.06%
2022/08/05	4	20.00	1.1	20.05	20.05	3	1,850	0.16%
2022/08/04	0	19.95	0	0.00	19.95	0	1,937	0.00%
2022/08/01	50.1	20.70	0	0.00	20.65	50.1	2,001	2.50%
2022/07/29	0	20.20	0	0.00	20.40	0	2,011	0.00%
2022/07/26	0	0.00	1	19.95	20.00	-1	2,020	-0.05%
2022/07/25	3	19.95	0	0.00	20.00	3	2,032	0.15%
2022/07/22	1	19.90	0	0.00	19.95	1	2,047	0.05%
2022/07/21	1	20.00	0	0.00	20.00	1	2,090	0.05%
2022/07/20	30	20.00	0	0.00	19.85	30	2,098	1.43%
2022/07/19	0	0.00	1	20.05	20.00	-1	2,115	-0.05%
2022/07/18	1.1	19.70	1	19.80	19.75	0.1	2,127	0.00%
2022/07/14	1	19.65	0	0.00	19.75	1	2,173	0.05%
2022/07/06	0.1	19.25	0	0.00	19.25	0.1	2,725	0.00%
2022/07/04	0	0.00	1	19.10	19.15	-1	2,793	-0.04%
2022/07/01	0	0.00	5	19.35	19.05	-5	2,819	-0.18%
2022/06/30	9	19.30	0	0.00	19.35	9	2,815	0.32%
2022/06/28	5	19.80	0	0.00	19.90	5	2,822	0.18%
2022/06/27	3.1	19.95	0	0.00	19.95	3.1	2,842	0.11%
2022/06/23	2	19.40	0	0.00	19.50	2	2,859	0.07%
2022/06/22	0	19.50	0	0.00	19.50	0	2,890	0.00%
2022/06/21	0	19.85	0	0.00	19.85	0	2,935	0.00%
2022/06/20	0	19.68	0	0.00	19.30	0	2,944	0.00%
2022/06/17	1.1	20.00	0	0.00	19.90	1.1	2,929	0.04%
2022/06/16	0	20.30	0	0.00	20.05	0	2,933	0.00%
2022/06/13	5	20.65	0	0.00	20.55	5	3,032	0.16%
2022/06/09	1	21.35	0	0.00	21.35	1	3,057	0.03%
2022/06/07	2	21.40	0	0.00	21.30	2	3,112	0.06%
2022/06/06	41	21.23	0	0.00	21.30	41	3,153	1.30%
2022/06/01	2	21.35	0	0.00	21.30	2	3,256	0.06%
2022/05/30	0	0.00	1	21.40	21.30	-1	3,314	-0.03%
2022/05/26	0	21.10	0	0.00	20.85	0	3,523	0.00%
2022/05/25	1	20.75	0	0.00	20.95	1	3,538	0.03%
2022/05/24	0	21.15	0	0.00	20.80	0	3,535	0.00%
2022/05/23	0	21.30	0	0.00	21.15	0	3,529	0.00%
2022/05/20	1	21.25	0.1	21.20	21.15	0.9	3,531	0.03%
2022/05/19	1	20.90	0	0.00	21.05	1	3,539	0.03%
2022/05/18	1	21.35	1	21.60	21.55	0	3,542	0.00%
2022/05/17	3	21.20	0	0.00	21.20	3	3,552	0.08%
2022/05/16	0	0.00	1	20.90	20.75	-1	3,535	-0.03%
2022/05/13	6	20.65	4	20.50	20.50	2	3,464	0.06%
2022/05/12	1	20.85	4	20.95	20.55	-3	3,380	-0.09%
2022/05/11	2	21.90	83.8	21.87	21.70	-81.8	3,285	-2.49%
2022/05/10	2	22.53	1	22.55	22.40	1	3,242	0.03%
2022/05/09	0	22.55	0	0.00	22.40	0	3,239	0.00%
2022/05/06	1	23.05	0	0.00	23.00	1	3,216	0.03%
2022/05/05	1	23.35	0	0.00	23.30	1	3,222	0.03%
2022/05/03	16	23.15	0	0.00	23.20	16	3,234	0.49%
2022/04/29	0.1	23.30	0	0.00	23.35	0.1	3,246	0.00%
2022/04/27	0	23.05	0	0.00	22.95	0	3,256	0.00%
2022/04/25	0.3	23.31	0	0.00	23.15	0.3	3,228	0.01%
2022/04/19	0	0.00	1	23.35	23.35	-1	3,225	-0.03%
2022/04/18	0	0.00	30	23.20	23.10	-30	3,337	-0.90%
2022/04/15	31	23.59	0	0.00	23.35	31	3,323	0.93%
2022/04/14	3	23.95	0	0.00	23.90	3	3,280	0.09%
2022/04/13	17.1	24.15	1	24.05	24.10	16.1	3,230	0.50%
2022/04/11	10	26.10	0	0.00	26.00	10	2,961	0.34%
2022/04/08	3	26.77	0	0.00	26.60	3	2,974	0.10%
2022/04/07	0	0.00	2	27.45	26.85	-2	2,972	-0.07%
2022/04/06	0.1	27.70	0	0.00	27.75	0.1	3,096	0.00%
2022/03/31	2	27.80	0	0.00	28.00	2	3,179	0.06%
2022/03/30	0	0.00	5	27.70	27.75	-5	3,226	-0.15%
2022/03/29	0	0.00	9	27.70	27.75	-9	3,266	-0.28%
2022/03/28	3	27.50	0	0.00	27.70	3	3,292	0.09%
2022/03/25	6	28.00	0	0.00	27.85	6	3,405	0.18%
2022/03/24	0	28.10	10	28.02	28.25	-10	3,569	-0.28%
2022/03/23	2	27.95	8	28.19	28.00	-6	3,550	-0.17%
2022/03/22	9.1	27.93	0	0.00	28.05	9.1	3,544	0.26%
2022/03/21	3	28.00	0	27.95	27.90	3	3,517	0.09%
2022/03/18	4	28.03	1	28.20	27.85	3	3,532	0.08%
2022/03/17	3	27.50	5	27.71	27.70	-2	3,494	-0.06%
2022/03/16	0	0.00	14	26.92	27.05	-14	3,448	-0.41%
2022/03/14	0.2	27.50	2	27.50	27.65	-1.8	3,421	-0.05%
2022/03/10	0	0.00	18	27.20	27.15	-18	3,385	-0.53%
2022/03/09	1	26.90	35	26.85	27.00	-34	3,369	-1.01%
2022/03/08	7.1	26.39	11.3	26.26	26.30	-4.3	3,351	-0.13%
2022/03/07	5	26.36	1.1	26.70	26.45	3.9	3,332	0.12%
2022/03/04	1	27.05	2	27.05	27.00	-1	3,322	-0.03%
2022/03/03	0	0.00	3	26.97	26.95	-3	3,327	-0.09%
2022/03/02	5	26.76	0	0.00	26.80	5	3,330	0.15%
2022/03/01	2	27.00	3	26.85	27.10	-1	3,312	-0.03%
2022/02/25	0	25.40	0.1	25.40	25.50	-0.1	3,145	0.00%
2022/02/24	1.1	25.66	0	0.00	25.25	1.1	3,158	0.03%
2022/02/23	2	25.70	20	25.65	25.65	-18	3,180	-0.57%
2022/02/21	2	26.08	0	0.00	26.15	2	3,285	0.06%
2022/02/18	0	0.00	1	26.05	26.05	-1	3,397	-0.03%
2022/02/17	0	0.00	1	25.95	25.80	-1	3,636	-0.03%
2022/02/16	20.1	25.60	2	25.65	25.75	18.1	4,366	0.41%
2022/02/15	0	25.50	0	0.00	25.30	0	4,378	0.00%
2022/02/10	1	25.75	0	0.00	25.70	1	4,458	0.02%
2022/02/09	30	25.65	0	0.00	25.80	30	4,458	0.67%
2022/02/07	0	0.00	2	24.88	25.20	-2	4,488	-0.04%
2022/01/24	2	24.60	0	0.00	24.90	2	4,576	0.04%
2022/01/21	0	0.00	2	25.20	25.05	-2	4,585	-0.04%
2022/01/19	2	25.65	0	0.00	25.65	2	4,825	0.04%
2022/01/14	2	26.00	0	0.00	25.65	2	4,956	0.04%
2022/01/13	4	26.30	2	26.30	26.25	2	4,913	0.04%
2022/01/12	0	26.25	0	0.00	26.25	0	4,900	0.00%
2022/01/11	4	26.40	4	26.23	26.10	0	4,887	0.00%
2022/01/10	1	27.35	0	0.00	27.35	1	4,752	0.02%
2022/01/03	3	27.90	5	27.80	27.80	-2	4,644	-0.04%
2021/12/30	11	28.37	0	0.00	28.20	11	4,595	0.24%
2021/12/29	17	28.26	3	28.28	28.25	14	4,561	0.31%
2021/12/23	0	0.00	2	27.45	27.55	-2	4,297	-0.05%
2021/12/21	0.1	27.15	2	27.75	27.25	-1.9	4,222	-0.05%
2021/12/20	11	27.20	0	0.00	27.60	11	4,084	0.27%
2021/12/16	0	0.00	0.2	26.92	26.90	-0.2	3,852	0.00%
2021/12/13	0	27.00	10.4	27.11	27.15	-10.4	3,803	-0.27%
2021/12/10	10.1	26.20	0	0.00	26.15	10.1	3,697	0.27%
2021/12/09	0.1	26.25	0	0.00	26.25	0.1	3,716	0.00%
2021/12/07	0	26.20	0	0.00	26.15	0	3,654	0.00%
2021/12/02	10	25.58	0	0.00	25.40	10	3,611	0.28%
2021/12/01	0	0.00	2	25.75	25.70	-2	3,609	-0.06%
2021/11/29	0	0.00	10	25.45	25.70	-10	3,555	-0.28%
2021/11/26	0	0.00	0	26.40	26.30	0	3,520	0.00%
2021/11/25	10	26.80	0	0.00	26.70	10	3,501	0.29%
2021/11/24	9	26.75	0	0.00	26.75	9	3,507	0.26%
2021/11/23	0	26.75	0	0.00	26.80	0	3,505	0.00%
2021/11/22	10.1	26.73	0	0.00	26.75	10.1	3,487	0.29%
2021/11/19	0	0.00	1	26.90	26.60	-1	3,453	-0.03%
2021/11/18	0	26.40	0	0.00	26.35	0	3,426	0.00%
2021/11/17	3	26.45	0	0.00	26.45	3	3,379	0.09%
2021/11/16	6.4	26.89	8	26.95	26.80	-1.6	3,302	-0.05%
2021/11/15	22.5	29.04	53	29.44	28.45	-30.5	3,102	-0.98%
2021/11/12	0	0.00	1	27.00	27.00	-1	2,383	-0.04%
2021/11/10	10	24.60	0	0.00	24.55	10	2,470	0.40%
2021/11/09	0	0.00	5	24.60	24.65	-5	2,650	-0.19%
2021/11/08	0	0.00	13	24.89	24.90	-13	2,628	-0.49%
2021/11/04	0	24.40	0	0.00	24.45	0	2,660	0.00%
2021/11/03	12	24.26	0	0.00	24.55	12	2,653	0.45%
2021/11/02	3	24.95	0	0.00	24.10	3	2,644	0.11%
2021/10/29	0	0.00	2.3	24.21	24.00	-2.3	2,579	-0.09%
2021/10/28	0	0.00	3	24.50	24.30	-3	2,545	-0.12%
2021/10/27	1	24.40	5	24.53	24.40	-4	2,544	-0.16%
2021/10/26	8	25.06	4	24.65	24.55	4	2,506	0.16%
2021/10/25	10	24.39	17	24.87	25.00	-7	2,326	-0.30%
2021/10/22	1	23.20	0	0.00	23.15	1	2,204	0.05%
2021/10/21	1	23.35	2	23.30	23.35	-1	2,235	-0.04%
2021/10/19	0	0.00	3	23.30	23.30	-3	2,425	-0.12%
2021/10/13	1	22.55	3	22.55	22.55	-2	2,536	-0.08%
2021/10/12	10	22.90	0	0.00	22.80	10	2,560	0.39%
2021/10/07	2	22.90	1	22.90	23.05	1	2,635	0.04%
2021/10/04	12	22.77	4	22.81	22.55	8	2,724	0.29%
2021/10/01	1	23.15	0	0.00	22.95	1	2,764	0.04%
2021/09/29	22	23.30	0	0.00	23.25	22	2,932	0.75%
2021/09/28	1	23.60	0	23.60	23.60	1	2,976	0.03%
2021/09/27	0	0.00	2	23.90	23.80	-2	3,134	-0.07%
2021/09/23	1	23.10	0	0.00	23.20	1	3,296	0.03%
2021/09/17	20	23.80	0	0.00	23.60	20	3,591	0.56%
2021/09/16	5	23.95	2	24.00	24.00	3	3,778	0.08%
2021/09/13	10	23.80	2	23.80	23.75	8	3,901	0.21%
2021/09/10	0.1	23.35	0	0.00	23.40	0.1	3,932	0.00%
2021/09/09	1	23.25	0	0.00	23.20	1	3,960	0.03%
2021/09/08	0.1	23.35	0	0.00	23.35	0.1	3,993	0.00%
2021/09/07	10	23.50	12	23.48	23.60	-2	4,051	-0.05%
2021/09/06	0	0.00	0.4	23.20	23.25	-0.4	4,053	-0.01%
2021/09/03	0	0.00	1	23.45	23.50	-1	4,054	-0.02%
2021/08/31	2	23.30	0	0.00	23.40	2	4,064	0.05%
2021/08/30	10	23.15	0	0.00	23.25	10	4,112	0.24%
2021/08/27	10	23.30	7	23.24	23.40	3	4,154	0.07%
2021/08/25	23	22.75	0	0.00	22.80	23	4,340	0.53%
2021/08/23	5	22.82	0	0.00	22.85	5	4,947	0.10%
2021/08/20	2	22.43	1	22.40	22.40	1	4,957	0.02%
2021/08/19	10	22.50	6	22.61	22.45	4	4,956	0.08%
2021/08/18	35	22.66	0	0.00	23.30	35	4,944	0.71%
2021/08/17	16	22.75	0	0.00	22.65	16	4,959	0.32%
2021/08/16	13	22.82	0	0.00	22.75	13	4,960	0.26%
2021/08/13	11	23.70	2	23.30	23.70	9	4,889	0.18%
2021/08/11	8	25.45	0.2	25.90	25.30	7.8	4,796	0.16%
2021/08/10	1	26.20	0	0.00	26.10	1	4,822	0.02%
2021/08/09	2	26.40	10	26.50	26.40	-8	4,927	-0.16%
2021/08/05	16	27.05	0	0.00	26.70	16	5,202	0.31%
2021/08/04	0.2	26.90	0	0.00	27.00	0.2	5,446	0.00%
2021/08/03	1	26.85	0	0.00	26.90	1	5,587	0.02%
2021/07/29	20	26.85	1	26.95	27.00	19	5,834	0.33%
2021/07/28	2	26.60	0	0.00	26.40	2	5,891	0.03%
2021/07/27	1	26.80	0	0.00	26.75	1	6,039	0.02%
2021/07/23	1	26.60	5	27.19	27.25	-4	6,201	-0.06%
2021/07/22	0	0.00	11	25.95	26.10	-11	6,194	-0.18%
2021/07/21	0	0.00	4	25.55	25.65	-4	6,281	-0.06%
2021/07/20	0	26.10	2	26.20	26.15	-2	6,343	-0.03%
2021/07/19	0	0.00	0.1	26.70	26.70	-0.1	6,465	0.00%
2021/07/16	14	27.06	6	27.25	26.90	8	6,793	0.12%
2021/07/15	1	26.45	2	26.55	27.15	-1	6,934	-0.01%
2021/07/14	2	26.20	0	0.00	26.30	2	7,418	0.03%
2021/07/09	2	26.98	1	26.95	26.75	1	7,888	0.01%
2021/07/07	5	27.10	1	27.30	27.15	4	8,035	0.05%
2021/07/06	1	27.80	20.1	27.65	27.90	-19.1	8,279	-0.23%
2021/07/05	1	27.35	1	27.45	27.30	0	8,248	0.00%
2021/07/02	0.7	27.70	12	27.67	27.40	-11.3	8,289	-0.14%
2021/07/01	0	0.00	16	27.34	27.20	-16	8,232	-0.19%
2021/06/30	2	26.85	0.1	26.80	26.85	1.9	8,230	0.02%
2021/06/29	0	0.00	0.3	26.80	26.75	-0.3	8,224	0.00%
2021/06/28	0	0.00	32.3	27.46	27.35	-32.3	8,191	-0.39%
2021/06/25	26	26.73	1	26.50	26.60	25	8,008	0.31%
2021/06/24	2.5	25.97	0	0.00	25.90	2.5	7,837	0.03%
2021/06/23	0	0.00	1	25.65	25.80	-1	7,820	-0.01%
2021/06/22	0	0.00	3.1	25.24	24.95	-3.1	7,799	-0.04%
2021/06/21	3.4	24.81	0	0.00	24.55	3.4	7,785	0.04%
2021/06/18	1	25.35	1	25.40	25.40	0	7,781	0.00%
2021/06/17	0	25.40	0.1	25.40	25.55	0	7,861	0.00%
2021/06/16	3	25.95	0	0.00	25.50	3	7,879	0.04%
2021/06/11	61.1	25.55	1	25.55	25.55	60.1	7,864	0.76%
2021/06/09	1	25.75	0	0.00	25.50	1	7,875	0.01%
2021/06/07	0.4	26.30	0	0.00	25.70	0.4	7,940	0.00%
2021/06/04	2	26.68	0	0.00	26.30	2	7,903	0.03%
2021/06/03	3	26.58	1	26.90	26.60	2	7,892	0.03%
2021/06/02	2	25.95	70	26.43	26.65	-68	7,854	-0.87%
2021/06/01	59	26.46	2	26.25	26.25	57	7,845	0.73%
2021/05/31	2	26.75	2	25.65	27.20	0	7,429	0.00%
2021/05/28	0	0.00	1	24.90	24.90	-1	7,279	-0.01%
2021/05/26	1	24.45	30	24.68	24.80	-29	7,378	-0.39%
2021/05/25	20	24.69	0	0.00	24.60	20	7,398	0.27%
2021/05/24	10	24.35	0	0.00	24.30	10	7,485	0.13%
2021/05/21	11	23.90	4	24.36	24.30	7	7,672	0.09%
2021/05/20	3.7	24.00	1	24.45	23.75	2.7	7,710	0.03%
2021/05/19	3	23.83	35	24.02	24.20	-32	7,722	-0.41%
2021/05/18	7	23.12	4	22.98	23.50	3	7,790	0.04%
2021/05/17	26	22.50	15	22.56	22.45	11	7,820	0.14%
2021/05/14	27	23.83	7	24.30	23.85	20	7,719	0.26%
2021/05/13	15	23.82	8	23.81	23.95	7	7,591	0.09%
2021/05/12	6	25.43	10	26.57	25.40	-4	7,447	-0.05%
2021/05/11	5	29.47	1	27.90	28.20	4	7,199	0.06%
2021/05/10	0	0.00	1	29.55	29.65	-1	7,058	-0.01%
2021/05/07	5	29.55	25	28.69	29.20	-20	7,022	-0.28%
2021/05/06	20	29.71	22	29.46	29.25	-2	6,948	-0.03%
2021/05/05	25	29.41	2	29.30	28.85	23	6,810	0.34%
2021/05/04	2	29.08	115	28.63	28.45	-113	6,730	-1.68%	大賣/鉅額交易
2021/05/03	0	0.00	9	30.41	29.40	-9	6,560	-0.14%
2021/04/29	4	30.09	13	30.02	30.35	-9	6,462	-0.14%
2021/04/28	4	30.53	1	31.00	30.55	3	6,347	0.05%
2021/04/27	1	30.50	11	30.36	30.35	-10	6,304	-0.16%
2021/04/26	2	30.93	1	31.00	30.90	1	6,210	0.02%
2021/04/23	3	30.73	13	30.33	31.00	-10	6,162	-0.16%
2021/04/22	44	31.83	35	31.78	30.85	9	6,064	0.15%
2021/04/21	6	31.52	147.3	31.53	31.60	-141.2	5,742	-2.46%	大賣/鉅額交易
2021/04/20	277.1	31.96	151	31.93	31.30	126.1	5,590	2.25%	大買/大賣/鉅額交易
2021/04/19	1.2	30.34	43.2	30.15	30.50	-42	5,129	-0.82%
2021/04/16	1	28.85	1	29.15	29.00	0	4,918	0.00%
2021/04/15	3	28.90	18	29.07	29.00	-15	4,857	-0.31%
2021/04/14	0	0.00	36	27.76	27.95	-36	4,665	-0.77%
2021/04/13	14	28.11	11	28.60	27.90	3	4,745	0.06%
2021/04/12	21	28.71	1.1	29.06	28.60	19.9	4,710	0.42%
2021/04/09	28	27.43	11	27.37	27.40	17	4,484	0.38%
2021/04/08	13	27.91	30	27.75	27.80	-17	4,667	-0.36%
2021/04/07	8	27.40	5	27.46	27.55	3	4,676	0.06%
2021/04/06	0	0.00	2.1	26.93	27.15	-2.1	4,616	-0.05%
2021/04/01	0	0.00	17	26.46	26.50	-17	4,535	-0.37%
2021/03/31	1	26.45	2	26.50	26.45	-1	4,523	-0.02%
2021/03/29	0	26.05	0	0.00	26.15	0	4,560	0.00%
2021/03/26	14	25.95	0	0.00	25.85	14	4,652	0.30%
2021/03/25	0	0.00	2	25.80	25.50	-2	4,813	-0.04%
2021/03/24	0	25.82	0	0.00	25.85	0	4,837	0.00%
2021/03/23	6	26.38	0	0.00	26.20	6	4,866	0.12%
2021/03/22	18	25.53	1	25.75	26.20	17	4,855	0.35%
2021/03/19	1	25.40	0	0.00	25.60	1	4,806	0.02%
2021/03/18	2	25.85	10	25.90	25.85	-8	4,804	-0.17%
2021/03/17	12	25.97	1	25.80	25.90	11	4,877	0.23%
2021/03/16	0	0.00	11.4	26.20	26.10	-11.4	4,887	-0.23%
2021/03/15	0	26.10	0	0.00	26.10	0	4,923	0.00%
2021/03/12	1	26.20	5	26.00	26.20	-4	4,963	-0.08%
2021/03/11	1	26.75	30	26.53	26.45	-29	5,104	-0.57%
2021/03/10	4	26.70	8	26.80	26.85	-4	5,109	-0.08%
2021/03/09	0	26.30	1	26.50	26.85	-1	5,157	-0.02%
2021/03/08	0	0.00	11	26.50	26.45	-11	5,159	-0.21%
2021/03/05	8	26.48	36	26.71	26.40	-28	5,187	-0.54%
2021/03/04	0	0.00	10	26.48	26.25	-10	5,162	-0.19%
2021/03/03	13	25.93	18	26.10	26.30	-5	5,179	-0.10%
2021/03/02	2	26.70	10	26.05	26.00	-8	5,244	-0.15%
2021/02/26	20	25.60	1.1	25.89	26.40	18.9	5,353	0.35%
2021/02/25	0	0.00	16	26.29	26.35	-16	5,335	-0.30%
2021/02/24	48.1	26.33	2	26.60	26.10	46.1	5,359	0.86%
2021/02/23	1	27.10	13.1	26.91	27.15	-12.1	5,300	-0.23%
2021/02/22	12	25.90	1	26.00	25.70	11	5,112	0.22%
2021/02/19	10	25.55	0	0.00	25.50	10	5,208	0.19%
2021/02/18	6	25.45	20	25.46	25.50	-14	5,250	-0.27%
2021/02/17	1	24.55	2	24.85	24.85	-1	5,232	-0.02%
2021/02/05	0	0.00	1	24.20	23.85	-1	5,229	-0.02%
2021/02/02	0	0.00	3	23.65	23.65	-3	6,169	-0.05%
2021/01/29	1	23.50	1	23.70	23.15	0	6,153	0.00%
2021/01/28	1	23.65	14	23.75	23.65	-13	6,129	-0.21%
2021/01/26	20	23.58	3	23.47	23.40	17	6,142	0.28%
2021/01/25	1	23.10	0	0.00	23.45	1	6,134	0.02%
2021/01/22	1	22.70	0	22.90	22.95	1	6,122	0.02%
2021/01/21	2	22.73	2	23.00	22.55	0	6,111	0.00%
2021/01/20	1	23.15	1	22.75	22.75	0	6,077	0.00%
2021/01/19	15	23.57	0	0.00	23.70	15	6,022	0.25%
2021/01/18	0	0.00	1	23.55	23.30	-1	6,016	-0.02%
2021/01/15	0	0.00	1	23.45	23.50	-1	5,988	-0.02%
2021/01/13	1	24.25	0	0.00	24.30	1	5,956	0.02%
2021/01/11	0	0.00	10	23.75	24.00	-10	5,845	-0.17%
2021/01/08	0	0.00	2	23.73	23.75	-2	5,828	-0.03%
2021/01/07	2	24.05	10	24.15	24.20	-8	5,804	-0.14%
2021/01/06	11	24.69	6	23.67	23.75	5	5,766	0.09%
2021/01/05	5	25.11	46	24.95	24.90	-41	5,570	-0.74%
2021/01/04	22	25.66	4	25.45	25.50	18	5,485	0.33%
2020/12/31	43	26.02	22	25.70	25.90	21	5,408	0.39%
2020/12/30	6	25.45	1	25.40	25.40	5	5,182	0.10%
2020/12/29	14	24.93	0	0.00	24.80	14	5,092	0.27%
2020/12/28	10	24.90	3	25.00	25.00	7	5,049	0.14%
2020/12/25	0	0.00	25	24.94	24.80	-25	5,003	-0.50%
2020/12/24	1	24.80	7	24.84	24.85	-6	4,977	-0.12%
2020/12/23	3	24.12	0	0.00	24.15	3	4,901	0.06%
2020/12/22	4	24.86	30	24.90	23.90	-26	4,867	-0.53%
2020/12/21	62	24.90	13	25.02	25.15	49	4,813	1.02%
2020/12/18	10	24.10	33	24.33	24.50	-23	4,674	-0.49%
2020/12/17	20	24.58	10	24.25	24.20	10	4,656	0.21%
2020/12/16	0	0.00	0.1	24.15	24.20	-0.1	4,620	0.00%
2020/12/15	12	24.34	10	23.85	23.85	2	4,658	0.04%
2020/12/14	0	0.00	1	24.15	24.15	-1	4,629	-0.02%
2020/12/11	3	23.78	11	23.93	23.65	-8	4,590	-0.17%
2020/12/10	20	24.40	0	0.00	24.05	20	4,510	0.44%
2020/12/09	11	24.05	11	24.09	24.10	0	4,488	0.00%
2020/12/08	21	24.19	18	24.27	24.25	3	4,516	0.07%
2020/12/07	30	24.39	28	24.45	24.35	2	4,496	0.04%
2020/12/04	3	23.67	17	23.55	23.55	-14	4,339	-0.32%
2020/12/03	0	0.00	1.5	23.68	23.50	-1.5	4,314	-0.04%
2020/12/02	10	23.25	15	23.05	23.35	-5	4,328	-0.12%
2020/12/01	1	23.15	1	23.20	23.40	0	4,320	0.00%
2020/11/30	14	23.26	26	23.49	23.20	-12	4,324	-0.28%
2020/11/27	33	23.09	30	23.07	23.15	3	4,226	0.07%
2020/11/26	25	23.06	3	23.23	23.15	22	4,204	0.52%
2020/11/25	6	22.82	3	22.90	22.75	3	4,216	0.07%
2020/11/24	15	22.28	6	22.31	21.85	9	4,111	0.22%
2020/11/23	19	22.29	29.3	22.27	22.20	-10.3	4,054	-0.25%
2020/11/20	15	21.94	6	22.11	22.15	9	3,996	0.23%
2020/11/19	0	0.00	1	21.80	21.70	-1	3,912	-0.03%
2020/11/18	13	21.72	0	0.00	21.80	13	3,888	0.33%
2020/11/17	4	21.51	3	21.85	22.40	1	3,741	0.03%
2020/11/16	3	22.08	1	21.95	21.90	2	3,678	0.05%
2020/11/13	13	21.86	9	21.84	22.00	4	3,583	0.11%
2020/11/12	18	22.88	31	22.61	22.20	-13	3,502	-0.37%
2020/11/11	20	21.97	18	21.74	22.35	2	3,055	0.07%
2020/11/10	39	20.12	11	20.30	20.35	28	2,650	1.06%
2020/11/04	0	0.00	3	20.12	20.05	-3	2,611	-0.11%
2020/11/03	0	0.00	17	19.92	20.10	-17	2,610	-0.65%
2020/10/27	20	20.08	0	0.00	19.95	20	2,641	0.76%
2020/10/26	8	20.12	0	0.00	20.10	8	2,643	0.30%
2020/10/22	1	19.65	0	0.00	19.50	1	2,660	0.04%
2020/10/12	1	20.15	0	0.00	20.05	1	2,826	0.04%
2020/10/08	1.1	20.25	0	0.00	20.25	1.1	2,839	0.04%
2020/10/07	0	0.00	2	20.45	20.50	-2	2,848	-0.07%
2020/09/30	0	0.00	8	19.54	19.60	-8	2,870	-0.28%
2020/09/28	0	0.00	4	19.35	19.25	-4	2,913	-0.14%
2020/09/25	3	19.03	0	0.00	19.15	3	2,955	0.10%
2020/09/24	0	0.00	5	19.50	19.00	-5	2,949	-0.17%
2020/09/23	3	19.80	0	0.00	19.75	3	2,898	0.10%
2020/09/22	1	20.25	0	0.00	20.10	1	2,857	0.03%
2020/09/21	0	0.00	1	20.80	20.65	-1	2,839	-0.04%
2020/09/18	5	20.35	0	0.00	20.75	5	2,835	0.18%
2020/09/17	4	20.48	4	20.75	20.35	0	2,780	0.00%
2020/09/16	5	20.30	0.4	20.25	20.25	4.6	2,772	0.17%
2020/09/14	2	20.33	1	20.40	20.25	1	2,849	0.04%
2020/09/11	9	20.59	2	21.05	20.60	7	2,839	0.25%
2020/09/10	4	20.70	0	0.00	20.75	4	2,802	0.14%
2020/09/09	4	20.38	4	20.80	20.95	0	2,777	0.00%
2020/09/08	6	20.78	0	0.00	20.75	6	2,772	0.22%
2020/09/07	7	20.85	6	21.02	20.90	1	2,849	0.04%
2020/09/04	7	20.44	0	0.00	20.50	7	2,833	0.25%
2020/09/03	26	20.75	6	20.85	20.75	20	2,872	0.70%
2020/09/01	3	20.37	0	0.00	20.35	3	2,989	0.10%
2020/08/31	3	20.60	15	20.76	20.60	-12	3,093	-0.39%
2020/08/28	2	20.45	0.1	20.40	20.45	1.9	3,073	0.06%
2020/08/27	1	20.05	0	0.00	20.10	1	3,165	0.03%
2020/08/26	2	20.15	0	0.00	20.20	2	3,201	0.06%
2020/08/24	7	20.10	1	19.95	19.95	6	3,251	0.18%
2020/08/21	2	19.88	6	19.97	20.10	-4	3,270	-0.12%
2020/08/20	3	19.42	0	0.00	19.35	3	3,301	0.09%
2020/08/19	0	0.00	6	20.30	20.20	-6	3,318	-0.18%
2020/08/18	0	0.00	8	20.10	20.15	-8	3,334	-0.24%
2020/08/17	0	0.00	4	20.10	20.25	-4	3,357	-0.12%
2020/08/14	21	19.70	0	0.00	19.70	21	3,370	0.62%
2020/08/12	1	19.40	1	19.50	19.35	0	3,411	0.00%
2020/08/11	5	19.50	5.9	19.49	19.45	-0.9	3,430	-0.03%
2020/08/10	0	0.00	2	19.20	19.20	-2	3,439	-0.06%
2020/08/07	0.2	19.20	0	0.00	19.20	0.2	3,488	0.01%
2020/08/06	2	19.25	2	19.50	19.30	0	3,526	0.00%
2020/08/05	5	18.95	0	0.00	18.95	5	3,564	0.14%
2020/08/04	1	19.10	4	19.05	19.15	-3	3,611	-0.08%
2020/08/03	0	0.00	2	18.80	18.70	-2	3,631	-0.06%
2020/07/31	0	0.00	6	18.72	18.50	-6	3,648	-0.16%
2020/07/30	0	0.00	5.7	18.40	18.40	-5.7	3,682	-0.15%
2020/07/29	0	0.00	6	18.45	18.35	-6	3,711	-0.16%
2020/07/28	12	18.53	0	0.00	18.35	12	3,745	0.32%
2020/07/27	5	19.15	3	19.05	18.80	2	3,802	0.05%
2020/07/24	2	19.50	5	19.75	19.50	-3	3,857	-0.08%
2020/07/23	2	20.25	3	20.08	20.00	-1	3,961	-0.03%
2020/07/22	0	0.00	2	19.90	19.90	-2	4,021	-0.05%
2020/07/21	0	0.00	2	19.80	19.70	-2	4,052	-0.05%
2020/07/20	8	19.64	0	0.00	19.70	8	4,062	0.20%
2020/07/17	5	19.95	57	19.95	20.05	-52	4,050	-1.28%
2020/07/15	4.2	19.95	0	0.00	19.95	4.2	4,159	0.10%
2020/07/14	2.1	20.04	12	19.95	19.95	-9.9	4,244	-0.23%
2020/07/13	0.5	20.00	0	0.00	20.05	0.5	4,298	0.01%
2020/07/10	1.1	20.09	0	0.00	20.00	1.1	4,372	0.03%
2020/07/09	1	20.50	0	0.00	20.30	1	4,386	0.02%
2020/07/06	0	0.00	1	20.60	20.65	-1	4,528	-0.02%
2020/07/03	0	20.35	10	20.35	20.40	-10	4,600	-0.22%
2020/07/02	1	20.40	1	20.55	20.45	0	4,675	0.00%
2020/06/30	2.1	20.10	0	0.00	20.15	2.1	4,778	0.04%
2020/06/29	4.1	20.10	0	0.00	20.20	4.1	4,837	0.08%
2020/06/24	51	20.35	1	20.40	20.30	50	4,965	1.01%
2020/06/23	0.2	20.40	1	20.40	20.40	-0.8	5,151	-0.02%
2020/06/22	100.1	20.85	10	20.75	20.65	90.1	5,213	1.73%
2020/06/18	1	20.50	7	20.58	20.60	-6	5,439	-0.11%
2020/06/16	0	0.00	2.5	20.24	20.25	-2.5	5,556	-0.04%
2020/06/12	8	19.80	0	0.00	19.95	8	5,675	0.14%
2020/06/11	0	0.00	3	20.98	20.35	-3	5,656	-0.05%
2020/06/10	6	20.85	4	20.89	20.80	2	5,643	0.04%
2020/06/09	3	21.40	0.1	21.20	21.20	2.9	5,684	0.05%
2020/06/08	11	21.65	9	21.76	21.60	2	5,705	0.04%
2020/06/05	7	22.10	22	21.84	22.05	-15	5,566	-0.27%
2020/06/04	4	21.35	2	21.45	21.50	2	5,495	0.04%
2020/06/03	37	21.08	4	21.13	21.35	33	5,445	0.61%
2020/06/02	0	0.00	1	20.75	20.50	-1	5,285	-0.02%
2020/06/01	1	20.25	0	0.00	20.30	1	5,257	0.02%
2020/05/29	5	20.25	0	0.00	20.15	5	5,235	0.10%
2020/05/28	0	0.00	8	20.45	20.25	-8	5,235	-0.15%
2020/05/27	8	20.58	6	20.42	20.30	2	5,247	0.04%
2020/05/26	0	0.00	22	20.38	20.40	-22	5,341	-0.41%
2020/05/25	7	19.79	2	20.00	20.05	5	5,324	0.09%
2020/05/21	5	20.26	7	20.31	20.30	-2	5,294	-0.04%
2020/05/20	4	19.90	0	0.00	19.90	4	5,335	0.07%
2020/05/19	2	20.05	4	20.10	20.10	-2	5,362	-0.04%
2020/05/18	0	0.00	2	20.08	19.90	-2	5,376	-0.04%
2020/05/15	12	19.84	4	19.98	19.90	8	5,451	0.15%
2020/05/14	12	20.13	22	19.92	19.90	-10	5,659	-0.18%
2020/05/13	19	20.36	1.9	20.48	20.45	17.1	5,717	0.30%
2020/05/12	1	20.75	0	0.00	20.65	1	6,075	0.02%
2020/05/11	0	0.00	2	21.25	21.30	-2	6,023	-0.03%
2020/05/08	0	0.00	10	21.15	21.00	-10	6,010	-0.17%
2020/05/07	0	0.00	17	20.80	20.90	-17	6,004	-0.28%
2020/05/06	4	20.83	18	21.02	20.65	-14	5,996	-0.23%
2020/05/05	3	20.50	0	0.00	20.55	3	5,946	0.05%
2020/05/04	13	20.55	15	20.49	20.50	-2	5,924	-0.03%
2020/04/30	1	21.25	28	21.25	21.10	-27	5,924	-0.46%
2020/04/29	16	21.53	14	21.28	21.25	2	5,843	0.03%
2020/04/28	67	21.11	62	21.13	21.25	5	5,805	0.09%
2020/04/27	3	20.03	8	20.10	20.10	-5	5,659	-0.09%
2020/04/24	0	0.00	6.8	19.41	19.50	-6.8	5,579	-0.12%
2020/04/23	1	19.50	0	0.00	19.55	1	5,542	0.02%
2020/04/22	0	0.00	2	19.50	19.30	-2	5,515	-0.04%
2020/04/21	5	19.50	0	0.00	19.35	5	5,495	0.09%
2020/04/20	2	20.45	14	20.58	20.35	-12	5,398	-0.22%
2020/04/17	5	20.49	4.2	20.72	20.30	0.8	5,343	0.01%
2020/04/16	2	20.05	0	0.00	20.00	2	5,251	0.04%
2020/04/15	1	20.45	1	20.40	20.35	0	5,220	0.00%
2020/04/14	2	20.45	10	20.60	20.60	-8	5,183	-0.15%
2020/04/13	2	20.53	2	20.85	20.45	0	5,146	0.00%
2020/04/10	3	20.47	2	20.55	20.45	1	5,104	0.02%
2020/04/09	1	20.45	3	20.50	20.50	-2	5,094	-0.04%
2020/04/08	1	20.10	38	19.63	19.90	-37	5,005	-0.74%
2020/04/07	8	18.93	11.3	18.99	18.95	-3.3	4,891	-0.07%
2020/04/06	9	18.53	11	18.46	18.65	-2	4,803	-0.04%
2020/04/01	2	19.38	2	19.40	19.25	0	4,724	0.00%
2020/03/31	7	19.26	4	19.65	19.40	3	4,670	0.06%
2020/03/30	45.3	19.30	5	19.20	19.40	40.3	4,595	0.88%
2020/03/27	11	18.90	16.3	18.88	19.85	-5.3	4,463	-0.12%
2020/03/26	10	18.12	0	0.00	18.05	10	4,280	0.23%
2020/03/25	6	18.73	43	18.60	18.45	-37	4,219	-0.88%
2020/03/24	31	18.50	29	18.35	18.10	2	4,116	0.05%
2020/03/23	3	18.98	0	0.00	18.75	3	3,945	0.08%
2020/03/20	36	20.57	7	20.57	20.80	29	3,850	0.75%
2020/03/19	6	19.85	8.3	20.17	19.25	-2.3	3,772	-0.06%
2020/03/18	5	21.25	0	0.00	21.15	5	3,652	0.14%
2020/03/17	25	21.24	25	21.49	21.20	0	3,617	0.00%
2020/03/16	9	22.42	2	22.50	22.10	7	3,529	0.20%
2020/03/13	6	22.39	10	22.28	22.80	-4	3,501	-0.11%
2020/03/12	0	0.00	5	24.50	24.35	-5	3,375	-0.15%
2020/03/10	1	25.45	1	25.55	25.60	0	3,275	0.00%
2020/03/09	2	26.05	4	26.16	26.00	-2	3,213	-0.06%
2020/03/06	0	0.00	2	26.95	26.80	-2	3,165	-0.06%
2020/03/05	0	0.00	1	26.90	26.90	-1	3,162	-0.03%
2020/03/04	11	26.62	0	0.00	26.50	11	3,135	0.35%
2020/03/03	2	26.70	0	0.00	26.80	2	3,112	0.06%
2020/03/02	10	26.76	2	27.05	26.80	8	3,106	0.26%
2020/02/27	39	27.09	11	27.16	27.10	28	3,075	0.91%
2020/02/25	6	26.07	4	26.13	26.35	2	2,905	0.07%
2020/02/24	12	26.49	13.3	26.49	26.50	-1.3	2,896	-0.04%
2020/02/21	0	0.00	3	26.73	26.70	-3	2,894	-0.10%
2020/02/20	10	26.43	0	0.00	26.35	10	2,808	0.36%
2020/02/19	1	26.10	2	26.35	26.20	-1	2,774	-0.04%
2020/02/18	1	26.20	6.6	26.19	26.20	-5.6	2,777	-0.20%
2020/02/17	20	26.10	5	25.95	25.75	15	2,729	0.55%
2020/02/14	5	27.01	4	27.06	26.95	1	2,527	0.04%
2020/02/13	18	26.98	46	26.67	27.00	-28	2,429	-1.15%
2020/02/10	0	0.00	0.3	29.10	29.00	-0.3	2,029	-0.01%
2020/02/07	10	29.80	0	0.00	29.75	10	1,996	0.50%
2020/02/06	4	30.10	0	0.00	30.15	4	1,965	0.20%
2020/02/05	0	0.00	2.3	29.97	30.10	-2.3	1,967	-0.11%
2020/02/04	1	30.20	0	0.00	30.10	1	1,954	0.05%
2020/02/03	9	29.07	6	29.25	30.20	3	1,940	0.15%
2020/01/31	2	30.45	2	30.50	30.50	0	1,889	0.00%
2020/01/30	12	30.10	1	30.60	30.00	11	1,871	0.59%
2020/01/15	2	31.50	0	0.00	31.50	2	1,798	0.11%
2020/01/10	2	31.28	0	0.00	31.30	2	1,828	0.11%
2020/01/09	1	31.60	0	0.00	31.40	1	1,836	0.05%
2020/01/08	6	31.51	0	0.00	31.55	6	1,839	0.33%
2020/01/07	0	0.00	6	32.08	32.05	-6	1,859	-0.32%
2020/01/06	0	0.00	1	31.60	31.60	-1	1,865	-0.05%
2020/01/03	2	31.75	4	31.93	31.70	-2	1,850	-0.11%
2020/01/02	0	0.00	2	31.55	31.85	-2	1,830	-0.11%
2019/12/31	2	30.95	5.1	31.26	31.40	-3.1	1,802	-0.17%
2019/12/30	1	30.90	0	0.00	30.95	1	1,773	0.06%
2019/12/26	3	30.90	0	0.00	30.90	3	1,782	0.17%
2019/12/23	0	0.00	10	30.70	31.05	-10	1,842	-0.54%
2019/12/20	4	30.68	0	0.00	30.75	4	1,836	0.22%
2019/12/19	5	30.82	0	0.00	30.75	5	1,819	0.27%
2019/12/17	2	30.75	0	0.00	30.95	2	1,794	0.11%
2019/12/16	0	0.00	1	30.90	30.95	-1	1,776	-0.06%
2019/12/11	2	30.75	0	0.00	30.65	2	1,772	0.11%
2019/12/10	0	0.00	1	31.25	31.10	-1	1,777	-0.06%
2019/12/09	7	30.80	33	31.10	31.10	-26	1,778	-1.46%
2019/12/06	6	30.43	0	0.00	30.40	6	1,760	0.34%
2019/12/05	3	30.42	30	30.45	30.50	-27	1,807	-1.49%
2019/11/26	0	0.00	2	30.78	30.70	-2	1,977	-0.10%
2019/11/25	1	30.80	11	30.66	30.70	-10	2,127	-0.47%
2019/11/21	5	30.12	0	30.20	30.10	5	2,328	0.21%
2019/11/20	12	30.20	0	0.00	30.20	12	2,358	0.51%
2019/11/19	4	30.35	0	0.00	30.40	4	2,419	0.17%
2019/11/18	2	30.25	4	30.33	30.75	-2	2,531	-0.08%
2019/11/15	12.1	30.36	0	0.00	30.45	12.1	2,541	0.48%
2019/11/14	18	30.47	1	30.45	30.45	17	2,555	0.67%
2019/11/13	7	31.39	0	0.00	31.10	7	2,582	0.27%
2019/11/12	9	31.66	0	0.00	31.65	9	2,665	0.34%
2019/11/08	2	32.25	2	32.28	32.25	0	2,845	0.00%
2019/11/06	4	32.38	0	0.00	32.30	4	2,899	0.14%
2019/11/05	0	0.00	1	32.45	32.50	-1	2,913	-0.03%
2019/11/04	3	32.37	10	32.38	32.40	-7	2,930	-0.24%
2019/10/31	1	32.70	0	0.00	32.75	1	3,000	0.03%
2019/10/30	0	0.00	0.3	32.50	32.50	-0.3	3,019	-0.01%
2019/10/28	2	32.30	0.3	32.50	32.40	1.7	3,105	0.05%
2019/10/25	0	0.00	0.1	32.70	32.65	-0.1	3,121	0.00%
2019/10/24	1	32.90	0.4	32.90	32.90	0.6	3,175	0.02%
2019/10/23	0	0.00	0.3	32.75	32.65	-0.3	3,271	-0.01%
2019/10/22	10	32.70	0	0.00	32.75	10	3,280	0.30%
2019/10/21	0	0.00	13	32.87	32.95	-13	3,274	-0.40%
2019/10/16	0.6	32.00	0	0.00	31.95	0.6	3,402	0.02%
2019/10/15	29	31.85	0	0.00	31.70	29	3,392	0.85%
2019/10/14	4	32.15	0	0.00	32.15	4	3,346	0.12%
2019/10/08	2	32.80	0	0.00	32.75	2	3,356	0.06%
2019/10/07	20	32.60	0.1	32.80	32.70	19.9	3,377	0.59%
2019/10/03	10	32.60	0	0.00	32.70	10	3,445	0.29%
2019/10/02	1	32.85	0	0.00	32.80	1	3,458	0.03%
2019/09/27	7.3	32.70	0	0.00	32.55	7.3	3,491	0.21%
2019/09/26	7	33.05	0	0.00	33.05	7	3,496	0.20%
2019/09/25	10	33.20	40	33.23	33.15	-30	3,567	-0.84%
2019/09/24	2	33.20	70	33.24	33.15	-68	3,583	-1.90%
2019/09/23	0	0.00	2	33.25	33.25	-2	3,693	-0.05%
2019/09/19	2	33.50	0	0.00	33.25	2	3,742	0.05%
2019/09/17	10	33.25	0	0.00	33.20	10	3,816	0.26%
2019/09/16	0.4	33.65	0	0.00	33.40	0.4	3,872	0.01%
2019/09/11	0	0.00	1	33.60	33.50	-1	3,993	-0.03%
2019/09/09	0	0.00	5	33.75	33.60	-5	4,025	-0.12%
2019/09/04	20	32.40	0	0.00	32.45	20	4,067	0.49%
2019/09/03	1	32.40	1	32.35	32.40	0	4,118	0.00%
2019/09/02	1	32.25	13.2	32.30	32.20	-12.2	4,164	-0.29%
2019/08/30	1	32.25	7	32.20	32.15	-6	4,340	-0.14%
2019/08/29	4	32.40	0	0.00	32.30	4	4,581	0.09%
2019/08/28	15	32.26	2	32.10	32.10	13	4,642	0.28%
2019/08/27	2	37.00	1	37.40	37.00	1	4,509	0.02%
2019/08/23	11	37.35	12	37.19	37.20	-1	4,345	-0.02%
2019/08/22	13	37.54	7	37.50	37.40	6	4,337	0.14%
2019/08/21	12	36.95	8	36.87	37.05	4	4,326	0.09%
2019/08/20	4	35.40	1	35.30	35.45	3	4,205	0.07%
2019/08/19	5	35.40	6	35.85	35.60	-1	4,194	-0.02%
2019/08/16	2	35.33	1	34.75	35.70	1	4,194	0.02%
2019/08/15	6	35.22	0	0.00	35.15	6	4,162	0.14%
2019/08/14	2	36.75	0	0.00	36.20	2	4,096	0.05%
2019/08/13	1	37.80	0	0.00	37.55	1	3,994	0.03%
2019/08/08	1	37.35	0	0.00	37.40	1	4,027	0.02%
2019/08/07	1	37.45	0	0.00	37.25	1	4,090	0.02%
2019/08/06	1	37.55	3	37.07	37.50	-2	4,234	-0.05%
2019/08/05	2	37.55	4	37.55	37.50	-2	4,287	-0.05%
2019/08/02	10	37.66	9	37.70	37.75	1	4,318	0.02%
2019/08/01	1	38.60	2	38.55	38.30	-1	4,287	-0.02%
2019/07/31	0	0.00	1	38.85	38.10	-1	4,266	-0.02%
2019/07/29	0	0.00	3	39.35	39.05	-3	4,234	-0.07%
2019/07/26	3	39.17	11	39.16	39.20	-8	4,219	-0.19%
2019/07/25	1	39.00	1	38.95	39.00	0	4,182	0.00%
2019/07/24	10	38.10	0	0.00	38.05	10	4,131	0.24%
2019/07/23	0	0.00	5	37.95	37.95	-5	4,142	-0.12%
2019/07/22	0	0.00	15	37.95	37.90	-15	4,159	-0.36%
2019/07/19	3	38.02	2	37.95	38.00	1	4,214	0.02%
2019/07/18	17	38.56	13	38.60	38.60	4	4,137	0.10%
2019/07/17	1	38.35	20	38.45	38.40	-19	4,101	-0.46%
2019/07/16	1	38.55	0	0.00	38.50	1	4,124	0.02%
2019/07/15	1	38.70	2	38.78	38.70	-1	4,130	-0.02%
2019/07/10	0	0.00	0.4	38.35	38.25	-0.4	4,171	-0.01%
2019/07/09	7	37.84	0	0.00	37.60	7	4,175	0.17%
2019/07/08	3	38.05	0	0.00	38.00	3	4,201	0.07%
2019/07/05	51	38.00	0	0.00	38.25	51	4,234	1.20%
2019/07/02	6	38.06	2	38.03	38.35	4	4,336	0.09%
2019/06/28	8	37.06	0	0.00	37.35	8	4,407	0.18%
2019/06/24	12	37.26	10	37.41	37.20	2	4,549	0.04%
2019/06/21	0	0.00	2	37.60	37.20	-2	4,633	-0.04%
2019/06/20	8	37.55	4	37.64	37.65	4	4,715	0.08%
2019/06/18	0	0.00	1	36.35	36.30	-1	4,682	-0.02%
2019/06/17	0	0.00	4	36.00	36.15	-4	4,766	-0.08%
2019/06/13	2	35.65	0	0.00	36.15	2	4,956	0.04%
2019/06/12	9	35.00	1	34.85	35.20	8	4,951	0.16%
2019/06/11	7	34.90	1	34.85	34.85	6	4,956	0.12%
2019/06/10	6	35.17	0	35.30	35.25	6	4,917	0.12%
2019/06/06	11	34.90	18	34.51	35.05	-7	4,915	-0.14%
2019/06/05	13	36.07	12	36.38	35.95	1	4,743	0.02%
2019/06/04	3.6	37.34	0	0.00	37.35	3.6	4,487	0.08%
2019/05/30	4	37.53	2	37.60	37.65	2	4,442	0.05%
2019/05/28	2	38.03	1	37.65	37.60	1	4,671	0.02%
2019/05/24	2	37.25	0	0.00	37.15	2	4,702	0.04%
2019/05/22	0	0.00	4	38.00	37.55	-4	4,740	-0.08%
2019/05/20	12	37.06	24	37.25	37.35	-12	4,767	-0.25%
2019/05/17	0	0.00	2	37.88	37.85	-2	4,724	-0.04%
2019/05/16	1	38.00	0	0.00	38.00	1	4,760	0.02%
2019/05/15	21	38.05	16	37.96	38.25	5	4,763	0.10%
2019/05/14	7	38.21	0	0.00	38.35	7	4,743	0.15%
2019/05/13	0	0.00	1	39.60	39.45	-1	4,729	-0.02%
2019/05/10	7	40.77	10	41.20	40.50	-3	4,832	-0.06%
2019/05/07	1	41.85	0	0.00	41.75	1	4,976	0.02%
2019/05/06	12	41.36	1	41.60	41.50	11	5,009	0.22%
2019/05/03	6	42.02	0	0.00	42.15	6	5,016	0.12%
2019/05/02	5	42.05	0	0.00	41.95	5	5,077	0.10%
2019/04/30	4	42.15	0	0.00	42.00	4	5,143	0.08%
2019/04/29	6	41.35	0	0.00	41.40	6	5,220	0.11%
2019/04/26	1	41.65	1	41.65	41.65	0	5,426	0.00%
2019/04/24	1	41.00	0	0.00	40.95	1	5,664	0.02%
2019/04/23	0	0.00	6	41.03	41.05	-6	5,659	-0.11%
2019/04/22	0	0.00	2	41.20	41.15	-2	5,650	-0.04%
2019/04/19	1	41.00	0	0.00	41.10	1	5,643	0.02%
2019/04/18	10	41.50	0	0.00	40.85	10	5,634	0.18%
2019/04/17	2	41.80	10	41.85	41.60	-8	5,639	-0.14%
2019/04/16	3	41.50	0	0.00	41.60	3	5,629	0.05%
2019/04/12	11	40.91	0	0.00	40.90	11	5,622	0.20%
2019/04/11	7	41.29	0	0.00	41.25	7	5,562	0.13%
2019/04/10	1	41.60	0	0.00	41.70	1	5,509	0.02%
2019/04/09	0	0.00	36	41.61	41.85	-36	5,448	-0.66%
2019/04/08	10	40.90	0	0.00	41.10	10	5,399	0.19%
2019/04/03	5	41.13	0	0.00	41.15	5	5,327	0.09%
2019/04/02	1	41.55	0	0.00	41.55	1	5,259	0.02%
2019/04/01	2	41.88	2	41.90	41.80	0	5,216	0.00%
2019/03/29	28	41.85	5	41.85	41.80	23	5,177	0.44%
2019/03/28	14	42.24	0	0.00	42.00	14	5,149	0.27%
2019/03/27	18	41.88	14	41.93	41.80	4	5,085	0.08%
2019/03/26	0	0.00	1	42.70	42.80	-1	4,930	-0.02%
2019/03/25	13	42.14	101.8	42.77	43.20	-88.8	4,864	-1.82%	大賣/
2019/03/22	4	42.63	1	42.90	42.70	3	4,771	0.06%
2019/03/21	2	43.00	2	43.00	43.00	0	4,752	0.00%
2019/03/20	54	43.25	6	42.98	43.15	48	4,710	1.02%
2019/03/19	4	42.60	14	42.95	42.55	-10	4,594	-0.22%
2019/03/18	2	43.58	9	43.58	43.30	-7	4,471	-0.16%
2019/03/15	0	0.00	2	44.20	44.15	-2	4,393	-0.05%
2019/03/14	0	0.00	24	44.85	44.55	-24	4,362	-0.55%
2019/03/12	15	44.69	0	0.00	44.60	15	4,432	0.34%
2019/03/11	12	44.30	0.5	44.15	44.20	11.5	4,467	0.26%
2019/03/08	1	44.15	0	0.00	44.15	1	4,558	0.02%
2019/03/06	1	44.90	1	45.05	44.85	0	4,630	0.00%
2019/03/05	2	44.75	24	45.07	44.80	-22	4,675	-0.47%
2019/03/04	1	44.70	19	44.82	45.30	-18	4,714	-0.38%
2019/02/27	24	44.35	4	44.50	44.65	20	4,739	0.42%
2019/02/26	0	0.00	2	43.65	43.60	-2	4,682	-0.04%
2019/02/25	1	43.50	0	0.00	43.35	1	4,701	0.02%
2019/02/20	12	44.30	12	43.83	43.80	0	4,860	0.00%
2019/02/19	5	44.50	3	44.40	44.30	2	4,860	0.04%
2019/02/18	0	0.00	8	44.31	43.95	-8	4,975	-0.16%
2019/02/15	7	43.41	0	0.00	43.55	7	4,950	0.14%
2019/02/14	1	44.20	2	44.25	44.10	-1	4,891	-0.02%
2019/02/13	3	44.30	7	44.61	44.40	-4	4,869	-0.08%
2019/02/12	1	44.55	16	44.67	44.65	-15	4,810	-0.31%
2019/02/11	1	43.90	26	44.33	44.10	-25	4,691	-0.53%
2019/01/30	1	42.90	1	43.15	43.00	0	4,511	0.00%
2019/01/29	1	43.05	0	0.00	42.90	1	4,473	0.02%
2019/01/28	0	0.00	17	42.78	42.95	-17	4,402	-0.39%
2019/01/25	30	43.21	33.2	43.14	43.05	-3.2	4,326	-0.07%
2019/01/24	16	43.26	18	43.20	43.20	-2	4,321	-0.05%
2019/01/23	0	0.00	7	43.10	43.15	-7	4,306	-0.16%
2019/01/22	2	43.05	3	43.17	43.15	-1	4,259	-0.02%
2019/01/21	6	43.08	16	43.06	42.90	-10	4,184	-0.24%
2019/01/18	8	42.63	7	42.74	42.85	1	4,099	0.02%
2019/01/17	3	41.85	15	41.77	41.60	-12	3,983	-0.30%
2019/01/14	0	0.00	10.8	39.75	39.80	-10.8	3,752	-0.29%
2019/01/11	1	39.85	0	0.00	39.85	1	3,821	0.03%
2019/01/09	0	0.00	1	40.15	39.95	-1	3,890	-0.03%
2019/01/03	0	0.00	3	39.03	38.55	-3	3,934	-0.08%
2018/12/28	0.8	39.10	0	0.00	38.95	0.8	4,057	0.02%
2018/12/25	5	39.30	6	39.50	39.35	-1	4,241	-0.02%
2018/12/24	0	0.00	3	40.15	40.05	-3	4,255	-0.07%
2018/12/21	1	39.40	0	0.00	39.30	1	4,264	0.02%
2018/12/19	4	39.35	0	0.00	39.25	4	4,272	0.09%
2018/12/17	1	38.85	0	0.00	38.85	1	4,346	0.02%
2018/12/14	2	39.90	0	0.00	39.40	2	4,321	0.05%
2018/12/12	6	39.44	0	0.00	39.45	6	4,295	0.14%
2018/12/11	10	39.20	1	39.20	39.20	9	4,292	0.21%
2018/12/10	1	39.10	0	0.00	39.00	1	4,324	0.02%
2018/12/07	3	39.80	0	0.00	39.85	3	4,348	0.07%
2018/12/06	2	39.53	1	39.65	39.30	1	4,344	0.02%
2018/12/05	1	39.15	10	39.15	39.95	-9	4,327	-0.21%
2018/12/04	10	40.30	0	0.00	40.10	10	4,330	0.23%
2018/12/03	29	40.86	16	41.17	41.10	13	4,290	0.30%
2018/11/29	0	0.00	6	41.70	41.40	-6	4,210	-0.14%
2018/11/28	6	41.16	3	41.30	41.05	3	4,160	0.07%
2018/11/27	6	40.63	10	40.70	40.55	-4	4,125	-0.10%
2018/11/26	2	40.08	6	40.25	40.50	-4	4,104	-0.10%
2018/11/23	4	39.25	5	39.55	38.85	-1	3,962	-0.03%
2018/11/22	1	40.00	2	39.95	39.75	-1	3,907	-0.03%
2018/11/21	3	39.97	23	40.07	39.95	-20	3,906	-0.51%
2018/11/20	18	40.13	4	40.30	40.40	14	3,968	0.35%
2018/11/19	3	39.47	4	39.59	39.70	-1	3,946	-0.03%
2018/11/16	0	0.00	1	38.75	38.50	-1	3,877	-0.03%
2018/11/15	4	38.26	8	38.43	38.90	-4	3,839	-0.10%
2018/11/14	5	36.20	0	0.00	36.45	5	3,722	0.13%
2018/11/08	2.4	36.55	1	36.80	36.80	1.4	3,732	0.04%
2018/11/02	0	0.00	1	36.15	35.90	-1	3,818	-0.03%
2018/10/31	1	35.00	0	0.00	34.60	1	3,811	0.03%
2018/10/30	0	0.00	1	33.75	34.15	-1	3,787	-0.03%
2018/10/29	0.2	33.90	0	0.00	33.60	0.2	3,792	0.01%
2018/10/26	0	0.00	7	33.54	33.95	-7	3,834	-0.18%
2018/10/25	10	33.43	10	33.32	33.30	0	3,806	0.00%
2018/10/24	0	0.00	6	35.44	35.15	-6	3,716	-0.16%
2018/10/22	1	36.20	0	0.00	36.15	1	3,700	0.03%
2018/10/19	6	36.85	0	0.00	36.60	6	3,662	0.16%
2018/10/18	1	38.00	0	0.00	37.80	1	3,631	0.03%
2018/10/17	1	38.55	6	38.38	38.25	-5	3,565	-0.14%
2018/10/16	9	38.16	2	38.10	38.15	7	3,531	0.20%
2018/10/15	1	37.35	0	0.00	37.20	1	3,495	0.03%
2018/10/12	0	0.00	24	36.88	37.55	-24	3,469	-0.69%
2018/10/11	5	37.00	17	37.00	37.00	-12	3,431	-0.35%
2018/10/09	3	38.50	2	38.65	38.50	1	3,351	0.03%
2018/10/08	0	0.00	5.5	38.69	39.10	-5.5	3,282	-0.17%
2018/10/04	1	38.85	0	0.00	38.50	1	3,122	0.03%
2018/10/03	1	39.00	0	0.00	38.70	1	3,071	0.03%
2018/10/02	0	0.00	1	39.45	39.10	-1	3,034	-0.03%
2018/10/01	20	39.33	46	39.42	39.45	-26	3,007	-0.86%
2018/09/28	0	0.00	3	39.27	39.40	-3	3,004	-0.10%
2018/09/25	3	39.70	0	0.00	39.70	3	2,898	0.10%
2018/09/20	0	0.00	1	38.90	38.80	-1	2,789	-0.04%
2018/09/19	0	0.00	13	39.01	38.90	-13	2,769	-0.47%
2018/09/18	2	38.95	0	0.00	38.90	2	2,760	0.07%
2018/09/17	5	39.10	0	0.00	39.10	5	2,765	0.18%
2018/09/14	4	39.05	0	0.00	39.15	4	2,766	0.14%
2018/09/13	4	39.10	5	38.99	39.05	-1	2,743	-0.04%
2018/09/12	1	38.65	0	0.00	38.80	1	2,704	0.04%
2018/09/10	7	38.83	0	0.00	38.40	7	2,725	0.26%
2018/09/07	5	39.80	10	39.93	39.80	-5	2,660	-0.19%
2018/09/06	6	40.13	0	0.00	40.15	6	2,619	0.23%
2018/09/05	0	0.00	3	40.77	40.80	-3	2,579	-0.12%
2018/09/04	10	40.92	3	41.10	41.10	7	2,526	0.28%
2018/09/03	3	41.77	2	42.10	41.50	1	2,499	0.04%
2018/08/31	5	42.58	2	42.70	42.50	3	2,451	0.12%
2018/08/30	0	0.00	6	42.05	42.25	-6	2,391	-0.25%
2018/08/29	1	41.95	0	0.00	41.95	1	2,383	0.04%
2018/08/28	3	42.05	0	0.00	42.00	3	2,378	0.13%
2018/08/27	3	41.90	0	0.00	42.05	3	2,321	0.13%
2018/08/24	1	48.25	3	48.10	48.60	-2	2,226	-0.09%
2018/08/23	0	0.00	1	47.80	47.70	-1	2,152	-0.05%
2018/08/21	1	47.15	0	0.00	47.60	1	2,083	0.05%
2018/08/20	4	47.49	0.1	47.90	47.90	3.9	2,026	0.19%
2018/08/17	0	0.00	9	48.22	48.05	-9	1,994	-0.45%
2018/08/16	1	47.90	7	47.96	48.05	-6	1,985	-0.30%
2018/08/14	0	0.00	1.2	48.11	48.30	-1.2	1,978	-0.06%
2018/08/13	0	0.00	39	47.07	47.65	-39	1,967	-1.98%
2018/08/10	1	48.40	3	48.45	48.25	-2	1,958	-0.10%
2018/08/09	0	0.00	1	48.20	48.35	-1	2,052	-0.05%
2018/08/08	0	0.00	1	48.60	48.50	-1	2,127	-0.05%
2018/08/07	1	49.10	0	0.00	48.60	1	2,175	0.05%
2018/08/06	0	0.00	1	48.10	48.20	-1	2,143	-0.05%
2018/08/03	30	48.20	38	47.74	47.85	-8	2,223	-0.36%
2018/08/02	1	48.10	7	48.34	48.00	-6	2,201	-0.27%
2018/08/01	0	0.00	4	47.93	47.95	-4	2,149	-0.19%
2018/07/31	0	0.00	1	47.90	48.00	-1	2,134	-0.05%
2018/07/30	30	47.10	25	47.64	47.70	5	2,108	0.24%
2018/07/27	31	46.95	3	47.07	47.00	28	2,054	1.36%
2018/07/26	0	0.00	2	46.93	46.90	-2	2,041	-0.10%
2018/07/25	0	0.00	4	46.78	46.75	-4	2,039	-0.20%
2018/07/23	0	0.00	6	46.02	45.95	-6	1,987	-0.30%
2018/07/20	0	0.00	3	45.92	46.00	-3	2,000	-0.15%
2018/07/18	2	45.80	8	45.84	45.95	-6	2,041	-0.29%
2018/07/17	1	45.90	0	0.00	45.95	1	2,042	0.05%
2018/07/16	0	0.00	1	46.55	46.60	-1	2,043	-0.05%
2018/07/13	0	0.00	2	46.50	46.70	-2	2,052	-0.10%
2018/07/12	0	0.00	9	46.04	46.40	-9	2,068	-0.44%
2018/07/11	1	46.20	0	0.00	45.85	1	2,082	0.05%
2018/07/06	2	44.68	0	0.00	45.15	2	2,096	0.10%
2018/07/02	2	46.83	0	0.00	46.35	2	2,386	0.08%
2018/06/29	8	46.17	0	0.00	46.75	8	2,436	0.33%
2018/06/27	0	0.00	3	45.67	45.70	-3	2,517	-0.12%
2018/06/26	1	45.20	0	0.00	45.60	1	2,520	0.04%
2018/06/21	0	0.00	7	45.71	45.95	-7	2,492	-0.28%
2018/06/20	0	0.00	4	45.65	46.00	-4	2,497	-0.16%
2018/06/19	15	46.06	15	46.23	46.25	0	2,518	0.00%
2018/06/14	2	47.05	16	46.89	47.00	-14	2,523	-0.55%
2018/06/13	0	0.00	2	47.03	47.15	-2	2,557	-0.08%
2018/06/12	6	47.11	13	47.00	47.00	-7	2,588	-0.27%
2018/06/11	0	0.00	7	47.11	47.00	-7	2,591	-0.27%
2018/06/08	1	46.90	5	47.07	46.95	-4	2,607	-0.15%
2018/06/07	0	0.00	3	47.00	47.00	-3	2,631	-0.11%
2018/06/06	8	47.09	4	47.08	46.95	4	2,646	0.15%
2018/06/05	3	47.27	0	0.00	47.40	3	2,629	0.11%
2018/06/04	1	47.40	2	47.65	47.40	-1	2,622	-0.04%
2018/06/01	0	0.00	5	48.03	47.45	-5	2,614	-0.19%
2018/05/31	6	47.93	0.1	48.00	48.15	5.9	2,602	0.23%
2018/05/30	1	46.35	0	0.00	47.15	1	2,566	0.04%
2018/05/29	1	46.90	0.3	46.85	46.85	0.7	2,569	0.03%
2018/05/28	5	46.95	0	0.00	46.85	5	2,597	0.19%
2018/05/25	10	46.90	0	0.00	46.70	10	2,645	0.38%
2018/05/24	28	47.14	0	0.00	47.00	28	2,696	1.04%
2018/05/23	1	47.20	0	0.00	47.20	1	2,759	0.04%
2018/05/21	30	46.80	0	0.00	46.80	30	2,801	1.07%
2018/05/18	12	46.83	15	46.97	47.00	-3	2,795	-0.11%
2018/05/17	7	46.82	16	47.17	47.10	-9	2,778	-0.32%
2018/05/16	17	45.98	5	46.05	46.00	12	2,682	0.45%
2018/05/15	9	45.20	2	45.25	45.30	7	2,661	0.26%
2018/05/14	1	44.80	30	44.70	44.65	-29	2,733	-1.06%
2018/05/11	47	44.28	3	44.23	44.20	44	2,732	1.61%
2018/05/10	2	42.95	0	0.00	42.80	2	2,675	0.07%
2018/05/02	21	42.88	0	0.00	42.85	21	2,873	0.73%
2018/04/30	10	42.55	0	0.00	42.60	10	2,913	0.34%
2018/04/27	1	42.40	0	0.00	42.20	1	2,953	0.03%
2018/04/24	1	42.55	0	0.00	42.45	1	3,245	0.03%
2018/04/23	0	43.25	0	0.00	43.20	0	3,286	0.00%
2018/04/19	10	43.25	2	43.55	43.40	8	3,523	0.23%
2018/04/16	0	0.00	5	44.10	44.10	-5	4,081	-0.12%
2018/04/11	1	44.45	0	0.00	44.40	1	4,643	0.02%
2018/04/10	0	0.00	35	43.37	43.70	-35	4,737	-0.74%
2018/04/09	0	0.00	2	43.75	43.40	-2	4,896	-0.04%
2018/04/03	26	43.14	2	43.00	43.00	24	5,123	0.47%
2018/04/02	0	0.00	5	46.10	45.65	-5	5,005	-0.10%
2018/03/31	19	46.81	28	46.79	46.70	-9	4,963	-0.18%
2018/03/30	4	48.55	15	48.46	48.30	-11	4,888	-0.23%
2018/03/29	5	47.80	0	0.00	48.00	5	4,894	0.10%
2018/03/26	0	0.00	5	46.90	47.80	-5	5,002	-0.10%
2018/03/21	8	48.03	0	0.00	47.90	8	5,077	0.16%
2018/03/20	1	48.10	0	0.00	48.25	1	5,063	0.02%
2018/03/19	5	48.70	5	48.40	48.70	0	5,084	0.00%
2018/03/16	2	49.00	0	0.00	48.90	2	5,060	0.04%
2018/03/12	10	49.98	0	0.00	49.90	10	5,113	0.20%
2018/03/09	1	48.80	0	0.00	49.65	1	5,154	0.02%
2018/03/08	0	0.00	1	49.15	49.00	-1	5,174	-0.02%
2018/03/06	1	48.70	4	49.15	49.20	-3	5,236	-0.06%
2018/03/02	1	48.90	7.2	48.85	49.00	-6.2	5,333	-0.12%
2018/03/01	12	49.45	12	49.32	49.50	0	5,431	0.00%
2018/02/27	7	49.85	0	0.00	50.00	7	5,477	0.13%
2018/02/26	13	49.77	122	49.36	49.90	-109	5,460	-2.00%	大賣/鉅額交易
2018/02/23	3	49.65	5	49.40	49.90	-2	5,452	-0.04%
2018/02/22	11	48.83	1	49.15	49.00	10	5,493	0.18%
2018/02/21	1	47.80	2	47.80	48.05	-1	5,595	-0.02%
2018/02/12	21	46.39	16	46.37	46.20	5	5,700	0.09%
2018/02/09	1	44.40	9	44.50	45.80	-8	6,226	-0.13%
2018/02/08	16	45.94	3	45.83	45.90	13	6,402	0.20%
2018/02/07	6	46.03	78	46.32	46.00	-72	6,914	-1.04%
2018/02/06	19	44.77	3	44.87	45.00	16	6,896	0.23%
2018/02/05	7	47.26	5	47.25	47.70	2	6,899	0.03%
2018/02/02	4	48.38	0	0.00	48.35	4	6,893	0.06%
2018/02/01	10	48.60	0	0.00	48.35	10	6,972	0.14%
2018/01/30	3	48.95	0	0.00	49.15	3	6,975	0.04%
2018/01/29	0	0.00	3	49.10	49.25	-3	7,000	-0.04%
2018/01/26	1	49.25	4	49.05	49.25	-3	7,162	-0.04%
2018/01/25	16	49.28	30	49.42	49.00	-14	7,330	-0.19%
2018/01/24	0	0.00	3	49.95	49.75	-3	7,334	-0.04%
2018/01/23	5	49.30	7	49.46	49.05	-2	7,383	-0.03%
2018/01/22	30	49.31	31	49.61	49.65	-1	7,431	-0.01%
2018/01/19	15	48.75	1	48.85	48.80	14	7,448	0.19%
2018/01/18	57	51.66	20	50.70	49.80	37	7,338	0.50%
2018/01/17	55	50.83	58.1	51.06	51.30	-3.1	7,320	-0.04%
2018/01/16	77	51.92	50	51.82	51.20	27	7,271	0.37%
2018/01/15	72	51.82	59	52.01	52.10	13	7,246	0.18%
2018/01/12	23	51.31	51	51.33	51.00	-28	7,130	-0.39%
2018/01/11	26	50.27	15	50.67	50.60	11	7,076	0.16%
2018/01/10	70	51.02	95	50.85	51.00	-25	6,986	-0.36%
2018/01/09	34	49.40	29	49.27	49.80	5	6,664	0.08%
2018/01/08	130	50.06	178	49.67	49.35	-48	6,553	-0.73%	大買/大賣/
2018/01/05	44	47.45	88	47.49	47.80	-44	6,289	-0.70%
2018/01/04	75	46.52	129	47.40	46.95	-54	6,194	-0.87%	大賣/
2018/01/03	51	47.10	48	46.93	46.70	3	6,255	0.05%
2018/01/02	175	46.02	127.2	45.98	47.00	47.8	6,158	0.78%	大買/大賣/