國際中橡 (2104)-元富-烏日券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
17.55
漲跌
▼0.25
漲幅
-1.40%
成交量
1,378張
產業
上市橡膠類股▲1.09%
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－元富-烏日券商分點個股進出

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

元富-烏日券商分點個股進出
元富-烏日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
2024/03/28	0	0.00	1	17.30	17.30	-1	1,451	-0.07%
2024/03/26	1	17.10	0	0.00	17.10	1	1,451	0.07%
2024/03/21	0.5	16.85	0	0.00	17.00	0.5	1,450	0.03%
2024/03/13	0	0.00	3	17.60	17.65	-3	1,320	-0.23%
2024/03/12	3	17.60	0	0.00	17.60	3	1,305	0.23%
2024/03/08	0.3	17.65	0	0.00	17.60	0.3	1,248	0.02%
2024/03/05	0	0.00	1	18.00	17.85	-1	1,143	-0.09%
2024/02/26	0	0.00	2	18.25	18.25	-2	1,069	-0.19%
2024/02/22	5	18.35	0	0.00	18.30	5	1,065	0.47%
2024/01/26	3	18.40	0	0.00	18.35	3	985	0.30%
2024/01/17	0	0.00	5	18.35	18.30	-5	944	-0.53%
2024/01/03	0	0.00	4.2	19.37	19.35	-4.2	959	-0.44%
2024/01/02	0	0.00	1	19.40	19.40	-1	962	-0.10%
2023/11/28	0	19.85	0	0.00	19.95	0	1,122	0.00%
2023/11/27	1	20.00	0	0.00	19.85	1	1,147	0.09%
2023/11/21	0	19.75	0	0.00	19.90	0	1,157	0.00%
2023/11/14	0	0.00	4	19.30	19.40	-4	1,161	-0.34%
2023/10/16	0	0.00	1	19.90	19.85	-1	1,952	-0.05%
2023/10/06	1	19.80	0	0.00	19.75	1	2,026	0.05%
2023/10/04	0	19.70	0	0.00	19.75	0	2,061	0.00%
2023/09/27	0	0.00	2	20.25	20.25	-2	2,146	-0.09%
2023/09/25	0	0.00	9	20.20	20.35	-9	2,211	-0.41%
2023/09/22	0.5	20.05	0	0.00	20.10	0.5	2,244	0.02%
2023/09/21	0.2	20.10	0	0.00	20.15	0.2	2,308	0.01%
2023/09/05	0	0.00	4	20.25	20.25	-4	4,021	-0.10%
2023/08/29	2.1	19.85	0	0.00	19.90	2.1	4,098	0.05%
2023/08/25	0	0.00	1	19.65	19.65	-1	4,129	-0.02%
2023/08/22	5	19.80	0	0.00	19.75	5	4,239	0.12%
2023/08/21	2	19.60	0	0.00	19.75	2	4,234	0.05%
2023/08/18	2	19.58	0	0.00	19.75	2	4,256	0.05%
2023/08/08	0	0.00	10	20.95	20.90	-10	4,260	-0.23%
2023/08/07	0.5	21.15	0	0.00	21.15	0.5	4,307	0.01%
2023/08/04	2	21.50	0	0.00	21.30	2	4,278	0.05%
2023/08/02	0	0.00	1	21.50	21.40	-1	4,266	-0.02%
2023/08/01	0	0.00	2	20.85	20.95	-2	4,211	-0.05%
2023/07/28	11	20.67	0	0.00	20.65	11	4,152	0.26%
2023/07/26	1	20.15	0	0.00	20.00	1	4,051	0.02%
2023/07/12	2	20.60	0	0.00	20.55	2	4,027	0.05%
2023/07/11	1	20.60	0	0.00	20.60	1	4,025	0.02%
2023/06/29	0	0.00	10	21.50	21.30	-10	3,953	-0.25%
2023/06/27	0	0.00	1	21.65	21.70	-1	3,773	-0.03%
2023/06/20	2	21.75	2	22.55	21.85	0	3,601	0.00%
2023/06/19	7	23.04	5	23.22	22.95	2	3,350	0.06%
2023/06/16	12	21.42	2	21.55	22.40	10	2,625	0.38%
2023/05/30	0	0.00	0.1	20.33	20.30	-0.1	2,344	0.00%
2023/05/26	0.1	20.25	0	0.00	20.15	0.1	2,317	0.00%
2023/05/22	0.1	20.20	0	0.00	20.50	0.1	2,255	0.00%
2023/05/08	6	20.66	0	0.00	20.70	6	1,966	0.31%
2023/04/14	1	20.15	0	0.00	20.15	1	1,732	0.06%
2023/04/13	0	0.00	1	20.20	20.00	-1	1,712	-0.06%
2023/03/29	1	20.05	0	0.00	20.15	1	1,501	0.07%
2023/03/13	5	19.95	0	0.00	20.00	5	1,545	0.32%
2023/03/10	0	0.00	5	20.15	20.05	-5	1,535	-0.33%
2023/03/07	7	20.85	0	0.00	20.80	7	1,539	0.45%
2023/03/06	1	20.71	0	0.00	20.85	1	1,541	0.06%
2023/03/03	0.2	20.80	0	0.00	20.75	0.2	1,546	0.02%
2023/02/23	1	21.10	0	0.00	21.00	1	1,566	0.06%
2023/02/20	0	0.00	1	20.90	20.95	-1	1,676	-0.06%
2023/02/03	0	0.00	2	20.50	20.60	-2	1,695	-0.12%
2023/01/31	0.2	19.95	0	0.00	19.80	0.2	1,601	0.01%
2023/01/30	5	19.80	0	0.00	19.75	5	1,578	0.32%
2023/01/11	1	19.80	0	0.00	19.80	1	1,586	0.06%
2022/12/22	0.1	19.35	0	0.00	19.45	0.1	1,643	0.01%
2022/12/19	1	19.35	0	0.00	19.45	1	1,677	0.06%
2022/12/15	2	20.00	0	0.00	19.95	2	1,637	0.12%
2022/12/14	0	0.00	4	20.10	20.05	-4	1,645	-0.24%
2022/12/12	1	20.65	0	0.00	20.70	1	1,642	0.06%
2022/12/06	0.1	21.05	0	0.00	20.70	0.1	1,671	0.01%
2022/11/25	0	0.00	4	21.00	20.50	-4	1,511	-0.26%
2022/11/22	1	20.45	0	0.00	20.50	1	1,437	0.07%
2022/11/18	3	20.80	0	0.00	20.75	3	1,419	0.21%
2022/11/14	0	0.00	1	20.50	20.60	-1	1,282	-0.08%
2022/11/02	0	0.00	1	19.10	19.10	-1	1,352	-0.07%
2022/10/20	0	0.00	1	18.80	18.85	-1	1,445	-0.07%
2022/10/13	1.1	18.92	0	0.00	18.85	1.1	1,449	0.08%
2022/10/11	3	19.20	0	0.00	19.10	3	1,437	0.21%
2022/10/04	2	19.60	0	0.00	19.60	2	1,438	0.14%
2022/10/03	1	19.30	1	19.45	19.40	0	1,433	0.00%
2022/09/26	5	20.65	0	0.00	20.10	5	1,419	0.35%
2022/08/11	0	0.00	2	20.15	20.35	-2	1,641	-0.12%
2022/08/08	2	19.80	0	0.00	19.85	2	1,753	0.11%
2022/08/03	6	20.07	6	20.13	20.00	0	1,983	0.00%
2022/08/02	3	20.25	3	20.35	20.35	0	1,979	0.00%
2022/07/25	0	0.00	8	20.00	20.00	-8	2,032	-0.39%
2022/07/22	15	19.94	9	19.95	19.95	6	2,047	0.29%
2022/07/21	2	19.93	0	0.00	20.00	2	2,090	0.10%
2022/07/19	2	20.05	2	19.93	20.00	0	2,115	0.00%
2022/07/14	0	0.00	2	19.60	19.75	-2	2,173	-0.09%
2022/07/13	2	19.38	0	0.00	19.45	2	2,199	0.09%
2022/07/06	1	19.55	0	0.00	19.25	1	2,725	0.04%
2022/07/05	1	19.50	0	0.00	19.85	1	2,761	0.04%
2022/07/01	1	19.55	0	0.00	19.05	1	2,819	0.04%
2022/06/30	0	0.00	20	19.35	19.35	-20	2,815	-0.71%
2022/06/29	10	19.71	0	0.00	19.65	10	2,802	0.36%
2022/06/28	4	19.86	1	19.85	19.90	3	2,822	0.11%
2022/06/27	6	19.97	0	0.00	19.95	6	2,842	0.21%
2022/06/24	0.2	19.90	0	0.00	19.85	0.2	2,838	0.01%
2022/06/21	5	19.80	0	0.00	19.85	5	2,935	0.17%
2022/06/20	5	19.30	0	0.00	19.30	5	2,944	0.17%
2022/06/16	0	0.00	12	20.10	20.05	-12	2,933	-0.41%
2022/06/15	8	20.38	2	20.30	20.30	6	3,023	0.20%
2022/06/14	2	20.13	2	20.35	20.25	0	3,042	0.00%
2022/06/13	2	20.55	2	20.55	20.55	0	3,032	0.00%
2022/06/10	6	21.17	0	0.00	21.15	6	3,022	0.20%
2022/06/07	0	0.00	2	21.35	21.30	-2	3,112	-0.06%
2022/06/02	2.1	21.21	0	0.00	21.20	2.1	3,199	0.07%
2022/06/01	0	0.00	0.7	21.30	21.30	-0.7	3,256	-0.02%
2022/05/30	0	0.00	12	21.32	21.30	-12	3,314	-0.36%
2022/05/27	9	21.04	0	0.00	21.00	9	3,340	0.27%
2022/05/25	4	20.90	0	0.00	20.95	4	3,538	0.11%
2022/05/24	1	20.90	0	0.00	20.80	1	3,535	0.03%
2022/05/19	1	21.00	0	0.00	21.05	1	3,539	0.03%
2022/05/13	1	20.55	0	0.00	20.50	1	3,464	0.03%
2022/05/12	0	0.00	1	20.55	20.55	-1	3,380	-0.03%
2022/05/11	3	22.10	1	21.70	21.70	2	3,285	0.06%
2022/05/09	0	0.00	1	22.50	22.40	-1	3,239	-0.03%
2022/05/05	0	0.00	1	23.35	23.30	-1	3,222	-0.03%
2022/05/04	10	23.25	0	0.00	23.20	10	3,213	0.31%
2022/05/03	7	23.27	0	0.00	23.20	7	3,234	0.22%
2022/04/28	1.1	23.29	0	0.00	23.30	1.1	3,261	0.03%
2022/04/22	1	23.85	0	0.00	23.85	1	3,213	0.03%
2022/04/20	0	0.00	1	23.45	23.60	-1	3,225	-0.03%
2022/04/19	2	23.45	14	23.44	23.35	-12	3,225	-0.37%
2022/04/18	2	23.18	12	23.16	23.10	-10	3,337	-0.30%
2022/04/15	15	23.40	0	0.00	23.35	15	3,323	0.45%
2022/04/14	2	23.95	1	23.95	23.90	1	3,280	0.03%
2022/04/13	16	24.12	0	0.00	24.10	16	3,230	0.50%
2022/03/28	2	27.85	0	0.00	27.70	2	3,292	0.06%
2022/03/25	0	0.00	1	28.10	27.85	-1	3,405	-0.03%
2022/03/24	2	28.15	0.1	28.05	28.25	1.9	3,569	0.05%
2022/03/23	0	0.00	2	28.15	28.00	-2	3,550	-0.06%
2022/03/22	1	27.85	1.1	28.00	28.05	-0.1	3,544	0.00%
2022/03/18	2	27.75	0	0.00	27.85	2	3,532	0.06%
2022/03/15	0	0.00	2	27.50	27.15	-2	3,431	-0.06%
2022/03/09	0	0.00	1.7	26.71	27.00	-1.7	3,369	-0.05%
2022/03/07	1	26.55	0	0.00	26.45	1	3,332	0.03%
2022/03/04	2	26.83	0	0.00	27.00	2	3,322	0.06%
2022/03/02	1	26.60	0	0.00	26.80	1	3,330	0.03%
2022/03/01	0	0.00	0	27.00	27.10	0	3,312	0.00%
2022/02/22	0	0.00	6	25.65	25.60	-6	3,233	-0.19%
2022/02/17	0	0.00	1	25.95	25.80	-1	3,636	-0.03%
2022/01/21	1	25.40	0	0.00	25.05	1	4,585	0.02%
2022/01/20	1	25.65	0	0.00	25.70	1	4,619	0.02%
2022/01/18	0	0.00	4	26.01	26.05	-4	4,974	-0.08%
2022/01/17	1	25.70	0	0.00	25.70	1	4,967	0.02%
2022/01/10	0	0.00	1	27.45	27.35	-1	4,752	-0.02%
2022/01/07	0	0.00	1	27.55	27.40	-1	4,739	-0.02%
2022/01/04	1	27.40	0	0.00	27.45	1	4,670	0.02%
2021/12/29	0	0.00	3	28.28	28.25	-3	4,561	-0.07%
2021/12/27	0	0.00	2	27.70	27.70	-2	4,414	-0.05%
2021/12/23	0	0.00	4	27.45	27.55	-4	4,297	-0.09%
2021/12/21	2	27.25	0	0.00	27.25	2	4,222	0.05%
2021/12/20	1	27.80	1	27.30	27.60	0	4,084	0.00%
2021/12/16	1	26.95	4	27.00	26.90	-3	3,852	-0.08%
2021/12/10	1	26.20	0	0.00	26.15	1	3,697	0.03%
2021/12/08	0	0.00	1	26.50	26.50	-1	3,692	-0.03%
2021/12/07	0	0.00	1	26.15	26.15	-1	3,654	-0.03%
2021/12/02	1	25.50	0	0.00	25.40	1	3,611	0.03%
2021/12/01	2	25.65	0	0.00	25.70	2	3,609	0.06%
2021/11/29	1	25.80	0	0.00	25.70	1	3,555	0.03%
2021/11/26	1	26.75	1	26.35	26.30	0	3,520	0.00%
2021/11/25	1	26.75	0	0.00	26.70	1	3,501	0.03%
2021/11/18	0	0.00	1	26.45	26.35	-1	3,426	-0.03%
2021/11/16	0	0.00	10	26.95	26.80	-10	3,302	-0.30%
2021/11/15	3	28.70	8	28.90	28.45	-5	3,102	-0.16%
2021/11/12	0	0.00	3	27.00	27.00	-3	2,383	-0.13%
2021/11/10	2.4	24.55	0	0.00	24.55	2.4	2,470	0.10%
2021/11/05	1	24.40	0	0.00	24.40	1	2,645	0.04%
2021/11/04	0	0.00	1	24.70	24.45	-1	2,660	-0.04%
2021/11/02	1	24.35	0	0.00	24.10	1	2,644	0.04%
2021/11/01	3	24.07	0	0.00	24.15	3	2,584	0.12%
2021/10/25	11	24.45	3	24.65	25.00	8	2,326	0.34%
2021/10/18	0	0.00	3	23.05	23.10	-3	2,456	-0.12%
2021/10/14	2	22.50	0	0.00	22.55	2	2,521	0.08%
2021/09/27	0	0.00	10	23.85	23.80	-10	3,134	-0.32%
2021/09/24	10	23.37	0	0.00	23.30	10	3,253	0.31%
2021/09/22	0	0.00	1	23.05	23.05	-1	3,379	-0.03%
2021/09/13	1	23.95	0	0.00	23.75	1	3,901	0.03%
2021/08/30	1	23.15	0	0.00	23.25	1	4,112	0.02%
2021/08/17	1	22.75	0	0.00	22.65	1	4,959	0.02%
2021/08/16	1	22.70	0	0.00	22.75	1	4,960	0.02%
2021/08/13	3	23.60	0	0.00	23.70	3	4,889	0.06%
2021/08/11	0.5	25.64	0	0.00	25.30	0.5	4,796	0.01%
2021/08/05	0.6	26.80	0	0.00	26.70	0.6	5,202	0.01%
2021/08/03	0	0.00	1	26.90	26.90	-1	5,587	-0.02%
2021/07/28	0	0.00	2	26.50	26.40	-2	5,891	-0.03%
2021/07/27	0	0.00	1	27.35	26.75	-1	6,039	-0.02%
2021/07/21	0	0.00	8	25.80	25.65	-8	6,281	-0.13%
2021/07/19	0.1	26.70	0	0.00	26.70	0.1	6,465	0.00%
2021/07/14	0	0.00	8	26.36	26.30	-8	7,418	-0.11%
2021/07/12	0	0.00	2	26.50	26.55	-2	7,685	-0.03%
2021/07/09	0	0.00	15	26.76	26.75	-15	7,888	-0.19%
2021/07/07	0	0.00	1	27.55	27.15	-1	8,035	-0.01%
2021/07/06	10	27.67	1	27.70	27.90	9	8,279	0.11%
2021/07/02	0	0.00	2.2	27.72	27.40	-2.2	8,289	-0.03%
2021/07/01	1	27.25	12	27.56	27.20	-11	8,232	-0.13%
2021/06/30	1	26.95	2	27.10	26.85	-1	8,230	-0.01%
2021/06/29	0	0.00	3	27.00	26.75	-3	8,224	-0.04%
2021/06/28	2	27.15	10	27.35	27.35	-8	8,191	-0.10%
2021/06/25	1	26.55	0	0.00	26.60	1	8,008	0.01%
2021/06/23	0.1	25.75	0	0.00	25.80	0.1	7,820	0.00%
2021/06/22	0	0.00	1	25.30	24.95	-1	7,799	-0.01%
2021/06/21	1.4	24.91	0	0.00	24.55	1.4	7,785	0.02%
2021/06/18	20	25.40	0	0.00	25.40	20	7,781	0.26%
2021/06/10	0	0.00	6	25.40	25.65	-6	7,869	-0.08%
2021/06/09	1	25.65	0	0.00	25.50	1	7,875	0.01%
2021/06/08	0	0.00	1	26.10	25.95	-1	7,898	-0.01%
2021/06/07	1	25.60	0	0.00	25.70	1	7,940	0.01%
2021/06/04	2	26.55	2	26.75	26.30	0	7,903	0.00%
2021/06/03	0	0.00	1	26.80	26.60	-1	7,892	-0.01%
2021/06/02	3	26.05	3	26.45	26.65	0	7,854	0.00%
2021/06/01	12	26.56	0	0.00	26.25	12	7,845	0.15%
2021/05/31	1	25.55	6	26.55	27.20	-5	7,429	-0.07%
2021/05/26	0	0.00	11	24.50	24.80	-11	7,378	-0.15%
2021/05/19	0.2	24.21	0	23.50	24.20	0.2	7,722	0.00%
2021/05/17	0	0.00	4	22.50	22.45	-4	7,820	-0.05%
2021/05/13	0.2	24.70	2	23.50	23.95	-1.8	7,591	-0.02%
2021/05/12	4.1	25.40	0	0.00	25.40	4.1	7,447	0.05%
2021/05/11	1	28.20	1	28.60	28.20	0	7,199	0.00%
2021/05/10	0	0.00	2	29.60	29.65	-2	7,058	-0.03%
2021/05/06	0	0.00	2	29.15	29.25	-2	6,948	-0.03%
2021/05/05	24	29.10	25	29.28	28.85	-1	6,810	-0.01%
2021/05/04	17	28.44	0	0.00	28.45	17	6,730	0.25%
2021/05/03	2	30.15	1	30.00	29.40	1	6,560	0.02%
2021/04/29	1	30.15	2	30.48	30.35	-1	6,462	-0.02%
2021/04/27	4	30.36	8	30.53	30.35	-4	6,304	-0.06%
2021/04/26	1	31.00	0	0.00	30.90	1	6,210	0.02%
2021/04/23	0.1	30.80	1	31.00	31.00	-0.9	6,162	-0.01%
2021/04/22	2	31.25	1	32.75	30.85	1	6,064	0.02%
2021/04/21	1	31.50	0	0.00	31.60	1	5,742	0.02%
2021/04/20	17	32.04	20	31.53	31.30	-3	5,590	-0.05%
2021/04/19	0.1	30.30	18	30.39	30.50	-17.9	5,129	-0.35%
2021/04/16	3	28.95	1	29.00	29.00	2	4,918	0.04%
2021/04/15	0	29.20	11	28.51	29.00	-11	4,857	-0.23%
2021/04/14	1	27.50	0	0.00	27.95	1	4,665	0.02%
2021/04/13	1	28.15	2	28.40	27.90	-1	4,745	-0.02%
2021/04/12	3	28.45	13	28.40	28.60	-10	4,710	-0.21%
2021/04/09	0	0.00	1	27.50	27.40	-1	4,484	-0.02%
2021/04/08	4	27.94	0	0.00	27.80	4	4,667	0.09%
2021/04/07	7	27.35	0	0.00	27.55	7	4,676	0.15%
2021/04/06	1	27.20	2	27.08	27.15	-1	4,616	-0.02%
2021/04/01	0	26.40	1	26.50	26.50	-1	4,535	-0.02%
2021/03/30	0	0.00	2	26.20	26.25	-2	4,548	-0.04%
2021/03/29	20	26.15	2	26.20	26.15	18	4,560	0.39%
2021/03/26	0	25.90	1.1	25.75	25.85	-1.1	4,652	-0.02%
2021/03/25	0	0.00	0.1	26.00	25.50	-0.1	4,813	0.00%
2021/03/24	0	0.00	16	25.90	25.85	-16	4,837	-0.33%
2021/03/22	0	0.00	1	25.90	26.20	-1	4,855	-0.02%
2021/03/19	1.1	25.42	0	0.00	25.60	1.1	4,806	0.02%
2021/03/16	0	0.00	0.1	26.05	26.10	-0.1	4,887	0.00%
2021/03/12	1	26.35	0	0.00	26.20	1	4,963	0.02%
2021/03/11	0	0.00	22	26.51	26.45	-22	5,104	-0.43%
2021/03/08	2	26.63	0	0.00	26.45	2	5,159	0.04%
2021/03/05	0	0.00	1	26.75	26.40	-1	5,187	-0.02%
2021/03/03	1	26.40	5	26.00	26.30	-4	5,179	-0.08%
2021/03/02	5	26.70	80	26.04	26.00	-75	5,244	-1.43%
2021/02/25	100	26.49	0	0.00	26.35	100	5,335	1.87%
2021/02/24	1	26.40	0	0.00	26.10	1	5,359	0.02%
2021/02/23	0	0.00	1	26.90	27.15	-1	5,300	-0.02%
2021/02/22	0	0.00	1	25.90	25.70	-1	5,112	-0.02%
2021/02/19	0.1	25.45	0.4	25.50	25.50	-0.2	5,208	0.00%
2021/02/17	0	0.00	6	24.90	24.85	-6	5,232	-0.11%
2021/02/02	0	23.60	0	0.00	23.65	0	6,169	0.00%
2021/01/29	0	0.00	0.6	23.70	23.15	-0.6	6,153	-0.01%
2021/01/20	0	0.00	2	22.90	22.75	-2	6,077	-0.03%
2021/01/19	2.1	23.79	0	0.00	23.70	2.1	6,022	0.04%
2021/01/15	0	0.00	1	23.65	23.50	-1	5,988	-0.02%
2021/01/13	0	0.00	0.4	24.25	24.30	-0.4	5,956	-0.01%
2021/01/12	0	0.00	1	24.05	24.30	-1	5,919	-0.02%
2021/01/06	1	23.60	0	0.00	23.75	1	5,766	0.02%
2021/01/05	1	24.85	1	24.90	24.90	0	5,570	0.00%
2021/01/04	1	25.50	1	25.45	25.50	0	5,485	0.00%
2020/12/31	11	26.02	0	0.00	25.90	11	5,408	0.20%
2020/12/30	1	25.25	1	25.50	25.40	0	5,182	0.00%
2020/12/28	6	25.00	0	0.00	25.00	6	5,049	0.12%
2020/12/24	0	0.00	1	24.80	24.85	-1	4,977	-0.02%
2020/12/23	1	24.20	0	0.00	24.15	1	4,901	0.02%
2020/12/22	7	24.06	11	24.52	23.90	-4	4,867	-0.08%
2020/12/21	0.1	25.10	1	24.85	25.15	-0.9	4,813	-0.02%
2020/12/18	0	0.00	1.1	24.25	24.50	-1.1	4,674	-0.02%
2020/12/16	1	24.10	0.2	23.95	24.20	0.8	4,620	0.02%
2020/12/14	5	24.10	0.1	24.10	24.15	4.9	4,629	0.11%
2020/12/09	0	0.00	1	24.05	24.10	-1	4,488	-0.02%
2020/12/07	0	0.00	12.5	24.76	24.35	-12.5	4,496	-0.28%
2020/12/03	0	0.00	3.5	23.57	23.50	-3.5	4,314	-0.08%
2020/12/02	3	23.60	0	0.00	23.35	3	4,328	0.07%
2020/12/01	1	22.80	0	0.00	23.40	1	4,320	0.02%
2020/11/30	7	23.15	39.1	23.58	23.20	-32.1	4,324	-0.74%
2020/11/27	10	23.20	1	22.95	23.15	9	4,226	0.21%
2020/11/26	0	0.00	2	23.10	23.15	-2	4,204	-0.05%
2020/11/25	14	22.58	45	22.70	22.75	-31	4,216	-0.74%
2020/11/23	0	0.00	10	22.30	22.20	-10	4,054	-0.25%
2020/11/20	10	22.05	11	22.20	22.15	-1	3,996	-0.03%
2020/11/19	0.1	21.70	3	21.70	21.70	-2.9	3,912	-0.07%
2020/11/18	6	21.79	37	21.69	21.80	-31	3,888	-0.80%
2020/11/17	30	22.39	2	22.35	22.40	28	3,741	0.75%
2020/11/13	0	0.00	1	21.90	22.00	-1	3,583	-0.03%
2020/11/12	0	0.00	6	23.08	22.20	-6	3,502	-0.17%
2020/11/11	8	22.13	398	22.30	22.35	-390	3,055	-12.77%	大賣/鉅額交易
2020/11/10	31	20.45	38	20.40	20.35	-7	2,650	-0.26%
2020/11/09	35.1	19.96	0	0.00	19.95	35.1	2,594	1.35%
2020/11/03	0	0.00	17	19.93	20.10	-17	2,610	-0.65%
2020/11/02	1	19.50	0	0.00	19.50	1	2,601	0.04%
2020/10/30	12	19.72	0	0.00	19.60	12	2,605	0.46%
2020/10/29	6	19.84	0	0.00	19.85	6	2,621	0.23%
2020/10/28	0	0.00	13	19.95	20.00	-13	2,619	-0.50%
2020/10/27	0	0.00	1	20.15	19.95	-1	2,641	-0.04%
2020/10/26	2	20.10	2	20.05	20.10	0	2,643	0.00%
2020/10/23	0	0.00	3	19.83	20.00	-3	2,638	-0.11%
2020/10/22	15	19.44	0	0.00	19.50	15	2,660	0.56%
2020/10/21	0	0.00	0.8	19.60	19.75	-0.8	2,679	-0.03%
2020/10/19	0	0.00	6	19.60	19.70	-6	2,756	-0.22%
2020/10/16	1	19.35	4	19.70	19.35	-3	2,757	-0.11%
2020/10/15	4	19.50	1	19.50	19.50	3	2,763	0.11%
2020/10/14	4	19.91	0	0.00	19.80	4	2,789	0.14%
2020/10/13	1	19.80	0	0.00	19.90	1	2,814	0.04%
2020/10/12	0.1	20.00	0	0.00	20.05	0.1	2,826	0.01%
2020/10/08	2	20.40	0	0.00	20.25	2	2,839	0.07%
2020/10/07	0	0.00	12	20.49	20.50	-12	2,848	-0.42%
2020/10/06	1	20.00	11	19.95	20.20	-10	2,813	-0.36%
2020/09/30	2	19.55	16	19.66	19.60	-14	2,870	-0.49%
2020/09/29	0	0.00	11	19.40	19.35	-11	2,891	-0.38%
2020/09/28	0	0.00	5	19.35	19.25	-5	2,913	-0.17%
2020/09/25	7	18.98	0	0.00	19.15	7	2,955	0.24%
2020/09/24	25	19.12	0	0.00	19.00	25	2,949	0.85%
2020/09/23	9	19.83	0	0.00	19.75	9	2,898	0.31%
2020/09/22	28	20.11	0	0.00	20.10	28	2,857	0.98%
2020/09/21	1	20.60	8	20.75	20.65	-7	2,839	-0.25%
2020/09/17	0	0.00	9	20.68	20.35	-9	2,780	-0.32%
2020/09/16	3	20.20	0	0.00	20.25	3	2,772	0.11%
2020/09/14	13	20.27	0	0.00	20.25	13	2,849	0.46%
2020/09/11	1	20.50	0	0.00	20.60	1	2,839	0.04%
2020/09/10	0	20.75	2	21.00	20.75	-2	2,802	-0.07%
2020/09/09	0.1	20.90	0	0.00	20.95	0.1	2,777	0.01%
2020/09/07	1	21.30	11	21.20	20.90	-10	2,849	-0.35%
2020/08/31	0	0.00	10	20.80	20.60	-10	3,093	-0.32%
2020/08/28	1	20.40	0	0.00	20.45	1	3,073	0.03%
2020/08/27	1	20.15	0	0.00	20.10	1	3,165	0.03%
2020/08/24	10	20.20	0	0.00	19.95	10	3,251	0.31%
2020/08/21	0	0.00	47	19.88	20.10	-47	3,270	-1.44%
2020/08/20	0	0.00	5	20.20	19.35	-5	3,301	-0.15%
2020/08/19	2	20.25	0	0.00	20.20	2	3,318	0.06%
2020/08/17	0	0.00	70	19.99	20.25	-70	3,357	-2.08%
2020/08/11	1	19.35	0	0.00	19.45	1	3,430	0.03%
2020/08/10	0.2	19.20	0	0.00	19.20	0.2	3,439	0.00%
2020/08/06	31	19.16	3	19.30	19.30	28	3,526	0.79%
2020/07/28	1	18.40	0	0.00	18.35	1	3,745	0.03%
2020/07/27	20	19.20	0	0.00	18.80	20	3,802	0.53%
2020/07/24	0	0.00	1	19.50	19.50	-1	3,857	-0.03%
2020/07/21	0.6	19.70	0	0.00	19.70	0.6	4,052	0.01%
2020/07/10	1	20.00	5	20.00	20.00	-4	4,372	-0.09%
2020/07/09	0.1	20.30	8	20.50	20.30	-7.9	4,386	-0.18%
2020/07/08	0	0.00	1	20.60	20.60	-1	4,415	-0.02%
2020/07/07	0	0.00	10	20.40	20.40	-10	4,432	-0.23%
2020/07/06	0	0.00	25	20.66	20.65	-25	4,528	-0.55%
2020/07/03	20	20.60	26	20.30	20.40	-6	4,600	-0.13%
2020/07/01	1	20.25	0	0.00	20.35	1	4,739	0.02%
2020/06/29	0	0.00	1	20.10	20.20	-1	4,837	-0.02%
2020/06/24	17	20.30	0	0.00	20.30	17	4,965	0.34%
2020/06/23	20	20.41	0	0.00	20.40	20	5,151	0.39%
2020/06/22	10	20.55	10	20.90	20.65	0	5,213	0.00%
2020/06/19	0	0.00	2	20.95	20.75	-2	5,313	-0.04%
2020/06/17	2	20.10	1	20.45	20.70	1	5,517	0.02%
2020/06/15	0	0.00	1	20.10	20.00	-1	5,660	-0.02%
2020/06/12	62	19.92	0	0.00	19.95	62	5,675	1.09%
2020/06/11	106	20.75	1	20.40	20.35	105	5,656	1.86%	大買/鉅額交易
2020/06/10	111	21.01	1	20.85	20.80	110	5,643	1.95%	大買/鉅額交易
2020/06/09	120.1	21.38	0	0.00	21.20	120.1	5,684	2.11%	大買/鉅額交易
2020/06/08	64	21.78	5	21.80	21.60	59	5,705	1.03%
2020/06/05	5	22.17	211	22.07	22.05	-206	5,566	-3.70%	大賣/鉅額交易
2020/06/04	8	21.34	0	0.00	21.50	8	5,495	0.15%
2020/06/03	3	21.10	14	21.06	21.35	-11	5,445	-0.20%
2020/06/02	0	0.00	24	20.59	20.50	-24	5,285	-0.45%
2020/06/01	20	20.30	0	0.00	20.30	20	5,257	0.38%
2020/05/28	1	20.30	0	0.00	20.25	1	5,235	0.02%
2020/05/27	0	0.00	1	20.75	20.30	-1	5,247	-0.02%
2020/05/26	0	0.00	50	20.35	20.40	-50	5,341	-0.94%
2020/05/25	2	19.75	3	19.72	20.05	-1	5,324	-0.02%
2020/05/22	14	20.06	0	0.00	19.90	14	5,317	0.26%
2020/05/21	0	0.00	2	20.50	20.30	-2	5,294	-0.04%
2020/05/19	1	20.10	0	0.00	20.10	1	5,362	0.02%
2020/05/15	122	20.01	0	0.00	19.90	122	5,451	2.24%	大買/鉅額交易
2020/05/14	34	20.08	0	0.00	19.90	34	5,659	0.60%
2020/05/13	100	20.50	0	0.00	20.45	100	5,717	1.75%
2020/05/12	1	20.65	0	0.00	20.65	1	6,075	0.02%
2020/05/11	3.1	21.32	0	0.00	21.30	3.1	6,023	0.05%
2020/05/08	0	0.00	1	21.15	21.00	-1	6,010	-0.02%
2020/05/07	0.2	20.80	0	0.00	20.90	0.2	6,004	0.00%
2020/05/06	0	0.00	6	20.98	20.65	-6	5,996	-0.10%
2020/05/04	2	20.55	0	0.00	20.50	2	5,924	0.03%
2020/04/29	3	21.60	0	0.00	21.25	3	5,843	0.05%
2020/04/28	8	21.11	17	20.99	21.25	-9	5,805	-0.16%
2020/04/27	0	0.00	11	20.39	20.10	-11	5,659	-0.19%
2020/04/22	1	19.10	0	0.00	19.30	1	5,515	0.02%
2020/04/21	10	19.56	0	0.00	19.35	10	5,495	0.18%
2020/04/20	0	0.00	3	20.62	20.35	-3	5,398	-0.06%
2020/04/17	1	20.95	14	20.49	20.30	-13	5,343	-0.24%
2020/04/15	2	20.40	0	0.00	20.35	2	5,220	0.04%
2020/04/14	11	20.65	0	0.00	20.60	11	5,183	0.21%
2020/04/13	5	20.55	0	0.00	20.45	5	5,146	0.10%
2020/04/10	1	20.45	5	20.40	20.45	-4	5,104	-0.08%
2020/04/09	7.1	20.79	0	0.00	20.50	7.1	5,094	0.14%
2020/04/08	8	19.78	37	19.85	19.90	-29	5,005	-0.58%
2020/04/07	4	18.73	0	0.00	18.95	4	4,891	0.08%
2020/04/06	32	18.45	0	0.00	18.65	32	4,803	0.67%
2020/04/01	0	0.00	5	19.55	19.25	-5	4,724	-0.11%
2020/03/30	6	19.41	1	19.45	19.40	5	4,595	0.11%
2020/03/27	0	0.00	23	19.49	19.85	-23	4,463	-0.52%
2020/03/26	1	18.10	4	18.35	18.05	-3	4,280	-0.07%
2020/03/25	4	18.40	1	18.50	18.45	3	4,219	0.07%
2020/03/24	22	18.39	0	0.00	18.10	22	4,116	0.53%
2020/03/23	2	18.75	0	0.00	18.75	2	3,945	0.05%
2020/03/20	0	20.80	0	0.00	20.80	0	3,850	0.00%
2020/03/19	2	19.78	7	20.29	19.25	-5	3,772	-0.13%
2020/03/18	5	21.30	1	21.35	21.15	4	3,652	0.11%
2020/03/17	1	21.65	0	0.00	21.20	1	3,617	0.03%
2020/03/16	1	22.35	0	0.00	22.10	1	3,529	0.03%
2020/03/13	3	22.22	5	22.39	22.80	-2	3,501	-0.06%
2020/03/12	1	24.40	0	0.00	24.35	1	3,375	0.03%
2020/03/11	1	25.65	0	0.00	25.60	1	3,294	0.03%
2020/03/10	0	25.65	2	25.55	25.60	-2	3,275	-0.06%
2020/03/09	2.1	26.03	0	0.00	26.00	2.1	3,213	0.07%
2020/03/05	0.6	26.90	0	0.00	26.90	0.6	3,162	0.02%
2020/03/04	0	0.00	3	26.67	26.50	-3	3,135	-0.10%
2020/03/03	3	26.67	26	26.80	26.80	-23	3,112	-0.74%
2020/03/02	1	26.85	0	0.00	26.80	1	3,106	0.03%
2020/02/27	16	27.00	2	27.20	27.10	14	3,075	0.46%
2020/02/26	4	26.50	0	0.00	26.60	4	2,931	0.14%
2020/02/21	7	26.70	0	0.00	26.70	7	2,894	0.24%
2020/02/20	0	0.00	1	26.40	26.35	-1	2,808	-0.04%
2020/02/19	1	26.25	0	0.00	26.20	1	2,774	0.04%
2020/02/18	0	0.00	3	26.20	26.20	-3	2,777	-0.11%
2020/02/17	3	25.85	3	26.05	25.75	0	2,729	0.00%
2020/02/14	5	26.95	0	0.00	26.95	5	2,527	0.20%
2020/02/13	19.2	26.91	0	0.00	27.00	19.2	2,429	0.79%
2020/02/10	1	29.05	2	28.90	29.00	-1	2,029	-0.05%
2020/02/06	1	30.10	0	0.00	30.15	1	1,965	0.05%
2020/02/03	2	28.98	0	0.00	30.20	2	1,940	0.10%
2020/01/30	5	30.05	1	30.25	30.00	4	1,871	0.21%
2020/01/14	0	0.00	4	31.65	31.65	-4	1,813	-0.22%
2020/01/13	1	31.65	0	0.00	31.65	1	1,814	0.06%
2020/01/10	1	31.35	1	31.30	31.30	0	1,828	0.00%
2020/01/09	0.1	31.40	0	0.00	31.40	0.1	1,836	0.01%
2020/01/08	2	31.75	51	31.84	31.55	-49	1,839	-2.66%
2020/01/07	1	32.00	28	31.93	32.05	-27	1,859	-1.45%
2020/01/03	3	31.87	2	31.70	31.70	1	1,850	0.05%
2020/01/02	0	0.00	2	31.85	31.85	-2	1,830	-0.11%
2019/12/26	1	30.95	0	0.00	30.90	1	1,782	0.06%
2019/12/24	5	31.00	0	0.00	31.10	5	1,839	0.27%
2019/12/20	0.6	30.75	0	0.00	30.75	0.6	1,836	0.03%
2019/12/18	1	30.75	0	0.00	30.90	1	1,805	0.06%
2019/12/17	1	30.75	0	0.00	30.95	1	1,794	0.06%
2019/12/16	0	0.00	0.1	30.95	30.95	-0.1	1,776	-0.01%
2019/12/09	2.1	31.10	0	0.00	31.10	2.1	1,778	0.12%
2019/12/04	1	30.45	0	0.00	30.45	1	1,839	0.05%
2019/11/29	1	30.70	0	0.00	30.60	1	1,875	0.05%
2019/11/26	1	30.70	0	0.00	30.70	1	1,977	0.05%
2019/11/25	2	30.70	0	0.00	30.70	2	2,127	0.09%
2019/11/21	0.1	30.20	0	0.00	30.10	0.1	2,328	0.00%
2019/11/14	17	30.42	0	0.00	30.45	17	2,555	0.67%
2019/11/13	3	31.17	0	0.00	31.10	3	2,582	0.12%
2019/11/12	19	31.80	0	0.00	31.65	19	2,665	0.71%
2019/11/11	3	31.92	0	0.00	31.95	3	2,830	0.11%
2019/11/06	0.4	32.40	0	0.00	32.30	0.4	2,899	0.01%
2019/11/05	1	32.40	0	0.00	32.50	1	2,913	0.03%
2019/10/29	0	0.00	1	32.30	32.35	-1	3,069	-0.03%
2019/10/22	1	32.70	0	0.00	32.75	1	3,280	0.03%
2019/10/21	2	32.90	0	0.00	32.95	2	3,274	0.06%
2019/10/18	3	32.40	0	0.00	32.70	3	3,291	0.09%
2019/10/17	5	32.31	0	0.00	32.30	5	3,363	0.15%
2019/10/16	1.2	31.75	0	0.00	31.95	1.2	3,402	0.04%
2019/10/15	12	31.86	2	31.65	31.70	10	3,392	0.29%
2019/10/09	0	0.00	5	32.70	32.60	-5	3,332	-0.15%
2019/10/08	2	32.80	0	0.00	32.75	2	3,356	0.06%
2019/10/01	1.5	32.70	0	0.00	32.90	1.5	3,487	0.04%
2019/09/27	12.1	32.65	0	0.00	32.55	12.1	3,491	0.35%
2019/09/17	2	33.15	0	0.00	33.20	2	3,816	0.05%
2019/09/16	1	33.30	1	33.45	33.40	0	3,872	0.00%
2019/09/12	2	33.50	0	0.00	33.40	2	3,960	0.05%
2019/09/06	0	0.00	4	32.88	33.15	-4	4,019	-0.10%
2019/09/05	1	32.55	0	0.00	32.55	1	4,054	0.02%
2019/09/04	1	32.35	0	0.00	32.45	1	4,067	0.02%
2019/09/03	2	32.35	0	0.00	32.40	2	4,118	0.05%
2019/09/02	3	32.25	0	0.00	32.20	3	4,164	0.07%
2019/08/29	4	32.29	0	0.00	32.30	4	4,581	0.09%
2019/08/28	4	32.30	1	32.50	32.10	3	4,642	0.06%
2019/08/27	0	0.00	1	37.35	37.00	-1	4,509	-0.02%
2019/08/26	5	37.20	0	0.00	37.25	5	4,401	0.11%
2019/08/23	4	37.25	0	0.00	37.20	4	4,345	0.09%
2019/08/21	0	0.00	12	36.63	37.05	-12	4,326	-0.28%
2019/08/20	10	35.35	0	0.00	35.45	10	4,205	0.24%
2019/08/19	1	35.40	0	0.00	35.60	1	4,194	0.02%
2019/08/16	1	34.80	1	35.55	35.70	0	4,194	0.00%
2019/08/15	9	35.22	0	0.00	35.15	9	4,162	0.22%
2019/08/14	11	36.66	0	0.00	36.20	11	4,096	0.27%
2019/08/08	1	37.35	0	0.00	37.40	1	4,027	0.02%
2019/08/07	2	37.50	0	0.00	37.25	2	4,090	0.05%
2019/08/06	1	37.50	0	0.00	37.50	1	4,234	0.02%
2019/08/05	1	37.55	0	0.00	37.50	1	4,287	0.02%
2019/07/31	10	38.60	0	0.00	38.10	10	4,266	0.23%
2019/07/26	0	0.00	12	39.20	39.20	-12	4,219	-0.28%
2019/07/25	6.2	38.81	10	38.75	39.00	-3.8	4,182	-0.09%
2019/07/18	0	0.00	1	38.55	38.60	-1	4,137	-0.02%
2019/07/17	10	38.45	0	0.00	38.40	10	4,101	0.24%
2019/07/16	0	0.00	14	38.50	38.50	-14	4,124	-0.34%
2019/07/12	0	0.00	20	38.30	38.35	-20	4,156	-0.48%
2019/07/11	2	38.00	0	0.00	37.95	2	4,163	0.05%
2019/07/09	20	37.85	0	0.00	37.60	20	4,175	0.48%
2019/07/08	2	38.00	0	0.00	38.00	2	4,201	0.05%
2019/07/03	1	38.50	0	0.00	38.25	1	4,305	0.02%
2019/07/02	6	38.35	1	38.10	38.35	5	4,336	0.12%
2019/07/01	0	0.00	1	37.60	37.65	-1	4,344	-0.02%
2019/06/28	1	37.15	0	0.00	37.35	1	4,407	0.02%
2019/06/20	14	37.69	3	37.60	37.65	11	4,715	0.23%
2019/06/19	0	36.95	0	0.00	36.95	0	4,674	0.00%
2019/06/18	0.2	36.40	0.1	36.40	36.30	0.1	4,682	0.00%
2019/06/14	1	35.90	1	36.00	35.90	0	4,896	0.00%
2019/06/11	1	35.00	0	0.00	34.85	1	4,956	0.02%
2019/06/06	2	35.00	0	0.00	35.05	2	4,915	0.04%
2019/06/05	3.1	36.32	0	0.00	35.95	3.1	4,743	0.07%
2019/06/03	1	37.45	0	0.00	37.55	1	4,429	0.02%
2019/05/23	1	37.00	0	0.00	37.00	1	4,742	0.02%
2019/05/22	1	37.80	0	0.00	37.55	1	4,740	0.02%
2019/05/15	1	38.25	0	0.00	38.25	1	4,763	0.02%
2019/05/14	3	37.90	1	38.20	38.35	2	4,743	0.04%
2019/05/13	1	39.90	0	0.00	39.45	1	4,729	0.02%
2019/04/30	0	0.00	20	41.95	42.00	-20	5,143	-0.39%
2019/04/25	0	0.00	1	41.85	42.00	-1	5,724	-0.02%
2019/04/22	20	41.20	0	0.00	41.15	20	5,650	0.35%
2019/04/18	1	41.10	6	41.35	40.85	-5	5,634	-0.09%
2019/04/16	0	0.00	5	41.57	41.60	-5	5,629	-0.09%
2019/04/12	0	41.25	10	40.90	40.90	-10	5,622	-0.18%
2019/04/11	2	41.28	0	0.00	41.25	2	5,562	0.04%
2019/04/09	10	41.85	0	0.00	41.85	10	5,448	0.18%
2019/04/03	1.2	41.08	0	0.00	41.15	1.2	5,327	0.02%
2019/04/02	1	41.60	0	0.00	41.55	1	5,259	0.02%
2019/04/01	1	41.75	0	0.00	41.80	1	5,216	0.02%
2019/03/28	0	0.00	7	42.40	42.00	-7	5,149	-0.14%
2019/03/27	2	41.90	0	0.00	41.80	2	5,085	0.04%
2019/03/25	17	43.29	5	43.00	43.20	12	4,864	0.25%
2019/03/19	1	42.55	0	0.00	42.55	1	4,594	0.02%
2019/03/18	2	43.65	0	0.00	43.30	2	4,471	0.04%
2019/03/05	0	0.00	1.3	44.99	44.80	-1.3	4,675	-0.03%
2019/03/04	0	0.00	0.1	45.20	45.30	-0.1	4,714	0.00%
2019/02/20	1	43.75	0	0.00	43.80	1	4,860	0.02%
2019/02/18	0	0.00	1	44.55	43.95	-1	4,975	-0.02%
2019/02/15	1	43.65	0	0.00	43.55	1	4,950	0.02%
2019/02/14	0	0.00	1	44.10	44.10	-1	4,891	-0.02%
2019/02/11	0	0.00	1	44.35	44.10	-1	4,691	-0.02%
2019/01/24	2	43.13	0	0.00	43.20	2	4,321	0.05%
2019/01/23	0	0.00	1	43.25	43.15	-1	4,306	-0.02%
2019/01/21	0	0.00	2	43.08	42.90	-2	4,184	-0.05%
2019/01/18	1	42.60	8	42.63	42.85	-7	4,099	-0.17%
2019/01/17	1	41.85	20	41.88	41.60	-19	3,983	-0.48%
2019/01/15	0	0.00	0.1	39.80	39.80	-0.1	3,715	0.00%
2019/01/11	5	39.90	5	40.15	39.85	0	3,821	0.00%
2019/01/10	0	0.00	3	40.12	40.05	-3	3,871	-0.08%
2019/01/09	0	0.00	2	40.55	39.95	-2	3,890	-0.05%
2018/12/28	1	38.95	0	0.00	38.95	1	4,057	0.02%
2018/12/21	0	0.00	1	39.00	39.30	-1	4,264	-0.02%
2018/12/11	0	0.00	12	39.50	39.20	-12	4,292	-0.28%
2018/12/06	1	39.40	0	0.00	39.30	1	4,344	0.02%
2018/12/05	5	39.25	6	40.17	39.95	-1	4,327	-0.02%
2018/12/04	22	40.25	0	0.00	40.10	22	4,330	0.51%
2018/12/03	23	40.72	0	0.00	41.10	23	4,290	0.54%
2018/11/30	0	0.00	1	41.30	41.05	-1	4,223	-0.02%
2018/11/29	0	0.00	1	41.55	41.40	-1	4,210	-0.02%
2018/11/28	0	0.00	11	41.18	41.05	-11	4,160	-0.26%
2018/11/27	0	0.00	3	40.72	40.55	-3	4,125	-0.07%
2018/11/21	0	0.00	2	40.05	39.95	-2	3,906	-0.05%
2018/11/20	5	39.30	4	39.91	40.40	1	3,968	0.03%
2018/11/19	0	0.00	1	38.65	39.70	-1	3,946	-0.03%
2018/11/16	1	38.40	1	38.50	38.50	0	3,877	0.00%
2018/11/15	0.1	38.75	2	38.33	38.90	-1.9	3,839	-0.05%
2018/11/13	1	36.40	0	0.00	36.50	1	3,729	0.03%
2018/11/07	0	0.00	3	36.08	36.20	-3	3,740	-0.08%
2018/11/01	2	35.18	2	35.70	35.90	0	3,787	0.00%
2018/10/31	1	34.70	0	0.00	34.60	1	3,811	0.03%
2018/10/25	9	33.00	0	0.00	33.30	9	3,806	0.24%
2018/10/19	1	36.60	0	0.00	36.60	1	3,662	0.03%
2018/10/12	1	37.55	0	0.00	37.55	1	3,469	0.03%
2018/09/28	0	0.00	1	39.35	39.40	-1	3,004	-0.03%
2018/09/26	2	39.60	0	0.00	39.60	2	2,943	0.07%
2018/09/21	1	39.30	0	0.00	39.60	1	2,861	0.03%
2018/09/20	1	38.75	0	0.00	38.80	1	2,789	0.04%
2018/09/14	0	0.00	1	39.15	39.15	-1	2,766	-0.04%
2018/09/13	0	0.00	1	38.95	39.05	-1	2,743	-0.04%
2018/09/12	2	38.53	0	0.00	38.80	2	2,704	0.07%
2018/09/11	3	38.78	1	39.00	38.85	2	2,707	0.07%
2018/09/10	2	38.95	0	0.00	38.40	2	2,725	0.07%
2018/09/03	1	41.90	0	0.00	41.50	1	2,499	0.04%
2018/08/31	0	0.00	1	42.80	42.50	-1	2,451	-0.04%
2018/08/29	2	41.90	0	0.00	41.95	2	2,383	0.08%
2018/08/27	1	41.80	0	0.00	42.05	1	2,321	0.04%
2018/08/24	1	47.80	1	48.60	48.60	0	2,226	0.00%
2018/08/22	0	0.00	0.1	47.75	47.75	-0.1	2,133	-0.01%
2018/08/17	1	47.95	6	47.93	48.05	-5	1,994	-0.25%
2018/08/08	2	48.90	2	48.55	48.50	0	2,127	0.00%
2018/08/07	20	48.95	30	48.65	48.60	-10	2,175	-0.46%
2018/08/02	10	48.20	0	0.00	48.00	10	2,201	0.45%
2018/06/21	1	46.00	0	0.00	45.95	1	2,492	0.04%
2018/06/12	0	0.00	1	46.80	47.00	-1	2,588	-0.04%
2018/06/07	1	46.90	2	47.00	47.00	-1	2,631	-0.04%
2018/06/05	0	0.00	6	47.57	47.40	-6	2,629	-0.23%
2018/06/04	1	47.35	0	0.00	47.40	1	2,622	0.04%
2018/06/01	3	47.55	0	0.00	47.45	3	2,614	0.11%
2018/05/31	4	47.39	0	0.00	48.15	4	2,602	0.15%
2018/04/30	5	42.55	1	42.35	42.60	4	2,913	0.14%
2018/04/20	0	43.40	0	0.00	43.40	0	3,355	0.00%
2018/04/02	1	45.70	0	0.00	45.65	1	5,005	0.02%
2018/03/21	0	0.00	4	47.85	47.90	-4	5,077	-0.08%
2018/03/19	1	48.40	0	0.00	48.70	1	5,084	0.02%
2018/03/16	4	48.85	0	0.00	48.90	4	5,060	0.08%
2018/03/09	0	0.00	4	49.14	49.65	-4	5,154	-0.08%
2018/03/05	0	0.00	3	48.75	49.00	-3	5,287	-0.06%
2018/03/02	1	48.80	0	0.00	49.00	1	5,333	0.02%
2018/02/26	1	49.70	0	0.00	49.90	1	5,460	0.02%
2018/02/23	0	0.00	1	49.75	49.90	-1	5,452	-0.02%
2018/02/22	2	48.85	0	0.00	49.00	2	5,493	0.04%
2018/02/07	0	0.00	1	45.95	46.00	-1	6,914	-0.01%
2018/02/06	1	44.90	0	0.00	45.00	1	6,896	0.01%
2018/02/01	1	48.55	0	0.00	48.35	1	6,972	0.01%
2018/01/15	0	0.00	2	51.30	52.10	-2	7,246	-0.03%
2018/01/11	3	50.50	0	0.00	50.60	3	7,076	0.04%
2018/01/10	2	51.00	0	0.00	51.00	2	6,986	0.03%
2018/01/08	2	49.75	0	0.00	49.35	2	6,553	0.03%
2018/01/03	0.2	46.30	2	47.60	46.70	-1.8	6,255	-0.03%
2018/01/02	0	0.00	1.7	46.35	47.00	-1.7	6,158	-0.03%