國際中橡 (2104)-華南永昌-麻豆券商分點個股進出

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
17.75
漲跌
▼0.10
漲幅
-0.56%
成交量
1,253張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國際中橡 (2104)籌碼相關－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	17.90	0	0.00	17.75	5	1,591	0.31%
2024/04/24	0	0.00	5	17.60	17.55	-5	1,525	-0.33%
2024/04/19	0.2	17.20	0	0.00	17.15	0.2	1,571	0.01%
2024/04/17	2	17.15	30	17.16	17.15	-28	1,552	-1.80%
2024/04/12	0	17.45	0	0.00	17.55	0	1,533	0.00%
2024/04/09	0.2	17.50	0	0.00	17.50	0.2	1,503	0.01%
2024/04/08	0	0.00	4	17.00	17.15	-4	1,478	-0.27%
2024/04/02	10	17.20	0	0.00	17.25	10	1,466	0.68%
2024/04/01	0	0.00	3.7	17.25	17.30	-3.7	1,464	-0.25%
2024/03/28	20	17.25	0	17.27	17.30	20	1,451	1.38%
2024/03/27	0	17.30	0	0.00	17.35	0	1,462	0.00%
2024/03/25	0	0.00	0.4	17.10	17.05	-0.4	1,439	-0.03%
2024/03/22	1	16.95	0	0.00	17.00	1	1,446	0.07%
2024/03/20	1	17.00	4	16.85	16.85	-3	1,439	-0.21%
2024/03/15	0	0.00	1	17.35	17.35	-1	1,353	-0.07%
2024/03/14	2	17.60	0	0.00	17.60	2	1,327	0.15%
2024/03/12	2	17.60	2	17.60	17.60	0	1,305	0.00%
2024/03/11	0	17.55	39	17.55	17.60	-39	1,264	-3.09%
2024/03/08	1	17.55	0	0.00	17.60	1	1,248	0.08%
2024/03/07	0	0.00	25	17.43	17.75	-25	1,234	-2.03%
2024/03/06	6	17.63	5	17.70	17.60	1	1,194	0.08%
2024/03/05	0	0.00	3	17.85	17.85	-3	1,143	-0.26%
2024/02/27	2	18.13	0	0.00	18.20	2	1,080	0.19%
2024/02/26	1	18.20	0	0.00	18.25	1	1,069	0.09%
2024/02/23	0.1	18.30	0	0.00	18.25	0.1	1,059	0.01%
2024/02/22	0	0.00	1	18.30	18.30	-1	1,065	-0.09%
2024/02/19	0	0.00	1	18.70	18.70	-1	1,050	-0.10%
2024/02/16	1	18.35	50	18.40	18.40	-49	1,065	-4.60%
2024/02/05	1	18.30	0	0.00	18.30	1	1,040	0.10%
2024/01/26	0	0.00	1	18.50	18.35	-1	985	-0.10%
2024/01/24	1	18.40	0	0.00	18.35	1	988	0.10%
2024/01/22	1	18.20	0	0.00	18.20	1	970	0.10%
2024/01/19	0	0.00	45	18.20	18.25	-45	953	-4.72%
2024/01/17	5	18.32	0	0.00	18.30	5	944	0.53%
2024/01/16	0	0.00	2	18.65	18.60	-2	915	-0.22%
2024/01/12	0	0.00	40	18.98	18.95	-40	917	-4.36%
2024/01/11	2	19.00	0	0.00	19.00	2	920	0.22%
2024/01/04	1	19.30	0	0.00	19.30	1	949	0.11%
2023/12/29	0	0.00	25	19.45	19.50	-25	967	-2.58%
2023/12/18	1	19.50	5	19.60	19.45	-4	1,079	-0.37%
2023/12/15	0.1	19.55	0	0.00	19.65	0.1	1,091	0.01%
2023/12/13	0	0.00	25	19.40	19.40	-25	1,100	-2.27%
2023/12/12	1	19.50	0	0.00	19.45	1	1,108	0.09%
2023/12/08	0.3	19.70	20	19.75	19.75	-19.7	1,108	-1.78%
2023/12/04	10	19.85	0	0.00	19.90	10	1,102	0.91%
2023/12/01	0	0.00	1	19.75	19.85	-1	1,103	-0.09%
2023/11/30	0.2	19.80	1	19.90	19.70	-0.8	1,103	-0.07%
2023/11/29	1	19.90	0	0.00	19.90	1	1,115	0.09%
2023/11/28	0	0.00	31	19.94	19.95	-31	1,122	-2.76%
2023/11/27	0	0.00	10	19.90	19.85	-10	1,147	-0.87%
2023/11/24	1	19.95	0	0.00	19.90	1	1,152	0.09%
2023/11/21	0	0.00	22	19.92	19.90	-22	1,157	-1.90%
2023/11/20	0	19.80	0	0.00	19.80	0	1,142	0.00%
2023/11/16	10	19.80	0	0.00	19.80	10	1,158	0.86%
2023/11/15	0	0.00	1.5	19.63	19.80	-1.5	1,169	-0.13%
2023/11/14	0	0.00	10	19.40	19.40	-10	1,161	-0.86%
2023/11/06	10	19.55	0	0.00	19.60	10	1,366	0.73%
2023/11/02	10	19.30	0	0.00	19.35	10	1,405	0.71%
2023/11/01	28	19.00	0	0.00	19.15	28	1,451	1.93%
2023/10/26	10	19.40	0	0.00	19.35	10	1,750	0.57%
2023/10/25	20	19.55	0	0.00	19.55	20	1,896	1.05%
2023/10/24	30	19.50	0	0.00	19.55	30	1,912	1.57%
2023/10/23	25.3	19.30	0	0.00	19.30	25.3	1,923	1.31%
2023/10/20	2	19.08	0	0.00	19.25	2	1,929	0.10%
2023/10/19	5	19.30	10	19.40	19.25	-5	1,919	-0.26%
2023/10/18	0	0.00	5	19.45	19.35	-5	1,929	-0.26%
2023/10/17	31	19.83	20	19.70	19.60	11	1,936	0.57%
2023/10/13	0	20.00	0	0.00	19.90	0	1,971	0.00%
2023/10/12	0	0.00	30	19.90	20.05	-30	1,984	-1.51%
2023/10/11	0	0.00	10	19.80	19.80	-10	1,999	-0.50%
2023/10/06	0	0.00	15	19.78	19.75	-15	2,026	-0.74%
2023/10/04	0	0.00	20	19.70	19.75	-20	2,061	-0.97%
2023/10/03	0	0.00	32	19.99	19.90	-32	2,061	-1.55%
2023/10/02	10	20.10	0	0.00	20.05	10	2,061	0.49%
2023/09/27	1	20.20	1	20.25	20.25	0	2,146	0.00%
2023/09/25	0	0.00	1	20.35	20.35	-1	2,211	-0.05%
2023/09/19	0	0.00	11	20.40	20.50	-11	2,477	-0.44%
2023/09/18	0	0.00	30	20.05	20.05	-30	2,544	-1.18%
2023/09/13	0	0.00	7	20.15	20.25	-7	3,638	-0.19%
2023/09/11	1	19.95	0	0.00	19.90	1	3,919	0.03%
2023/09/08	0	0.00	7	20.06	20.05	-7	3,956	-0.18%
2023/09/07	0	0.00	3	20.05	20.00	-3	3,978	-0.08%
2023/09/06	1	20.10	1	20.10	20.10	0	3,999	0.00%
2023/09/05	0.2	20.25	0	0.00	20.25	0.2	4,021	0.00%
2023/08/29	0.2	19.85	0	0.00	19.90	0.2	4,098	0.00%
2023/08/23	5.2	19.70	0	0.00	19.70	5.2	4,183	0.12%
2023/08/21	1	19.50	0	0.00	19.75	1	4,234	0.02%
2023/08/18	6	19.58	0	0.00	19.75	6	4,256	0.14%
2023/08/17	1	19.25	0	0.00	19.40	1	4,275	0.02%
2023/08/15	2	19.60	0	0.00	19.60	2	4,329	0.05%
2023/08/14	3	19.70	0	0.00	19.60	3	4,307	0.07%
2023/08/10	10.1	20.23	0	0.00	20.20	10.1	4,277	0.24%
2023/08/09	14	20.84	0	0.00	20.70	14	4,239	0.33%
2023/08/08	4	20.93	0	0.00	20.90	4	4,260	0.09%
2023/08/07	8.2	21.07	0	0.00	21.15	8.2	4,307	0.19%
2023/08/04	36.1	21.28	5	21.23	21.30	31.1	4,278	0.73%
2023/08/02	1	21.50	3	21.40	21.40	-2	4,266	-0.05%
2023/08/01	0	0.00	4	21.00	20.95	-4	4,211	-0.09%
2023/07/31	4.1	20.70	0	0.00	20.80	4.1	4,215	0.10%
2023/07/28	1	20.70	0	0.00	20.65	1	4,152	0.02%
2023/07/26	0.1	20.08	0	0.00	20.00	0.1	4,051	0.00%
2023/07/24	5	19.90	0	0.00	19.90	5	4,040	0.12%
2023/07/20	10	20.25	0	0.00	20.20	10	4,039	0.25%
2023/07/14	100	20.30	0	0.00	20.25	100	4,036	2.48%
2023/07/13	1	20.30	0	0.00	20.25	1	4,034	0.02%
2023/07/11	0	0.00	50	20.63	20.60	-50	4,025	-1.24%
2023/07/10	0	0.00	1	20.60	20.60	-1	4,048	-0.02%
2023/07/06	22	20.83	3	20.73	20.75	19	4,060	0.47%
2023/07/05	10	21.20	0	0.00	21.10	10	4,007	0.25%
2023/07/04	10	21.30	1	21.30	21.30	9	3,975	0.23%
2023/06/30	0	0.00	1	21.35	21.50	-1	3,943	-0.03%
2023/06/29	1	21.30	5	21.45	21.30	-4	3,953	-0.10%
2023/06/27	1	21.90	2	21.90	21.70	-1	3,773	-0.03%
2023/06/26	3	22.17	3	22.50	22.10	0	3,712	0.00%
2023/06/21	40	21.86	10	21.95	21.90	30	3,667	0.82%
2023/06/20	35	21.83	0	0.00	21.85	35	3,601	0.97%
2023/06/19	43	23.48	1	23.35	22.95	42	3,350	1.25%
2023/06/16	6	20.97	0	0.00	22.40	6	2,625	0.23%
2023/06/13	0	0.00	11	20.25	20.25	-11	2,385	-0.46%
2023/06/09	0	0.00	30	20.37	20.50	-30	2,374	-1.26%
2023/06/05	0	0.00	2	20.55	20.60	-2	2,386	-0.08%
2023/06/02	1	20.30	0	0.00	20.35	1	2,345	0.04%
2023/05/29	0	0.00	10	20.25	20.20	-10	2,313	-0.43%
2023/05/26	12	20.21	0	0.00	20.15	12	2,317	0.52%
2023/05/24	11	20.40	0	0.00	20.55	11	2,290	0.48%
2023/05/22	0	0.00	1	20.50	20.50	-1	2,255	-0.04%
2023/05/19	0	0.00	1	20.15	20.15	-1	2,172	-0.05%
2023/05/18	0	0.00	5	20.00	20.05	-5	2,158	-0.23%
2023/05/16	0	0.00	0	19.95	19.95	0	2,123	0.00%
2023/05/09	0	0.00	2	20.70	20.35	-2	2,005	-0.10%
2023/05/08	10	20.75	11	20.70	20.70	-1	1,966	-0.05%
2023/05/04	1	20.25	0	0.00	20.20	1	1,893	0.05%
2023/05/03	0	20.25	2	20.25	20.35	-2	1,912	-0.10%
2023/05/02	0	0.00	2	20.10	20.15	-2	1,896	-0.11%
2023/04/20	1	19.85	0	0.00	19.85	1	1,800	0.06%
2023/04/13	1	20.10	0	0.00	20.00	1	1,712	0.06%
2023/04/12	20	20.05	1	20.00	20.10	19	1,665	1.14%
2023/04/10	2	19.70	0	0.00	19.85	2	1,611	0.12%
2023/03/31	2	19.75	0	0.00	19.75	2	1,576	0.13%
2023/03/27	0	0.00	10	20.35	20.25	-10	1,494	-0.67%
2023/03/23	10	19.95	0	0.00	19.95	10	1,503	0.67%
2023/03/22	0	0.00	1	20.05	20.05	-1	1,511	-0.07%
2023/03/21	0	0.00	0.2	20.00	19.95	-0.2	1,554	-0.01%
2023/03/15	0	20.10	3	20.00	19.95	-3	1,521	-0.20%
2023/03/13	0	0.00	1	19.75	20.00	-1	1,545	-0.06%
2023/03/09	1	20.75	0	0.00	20.55	1	1,517	0.07%
2023/03/08	1	20.70	0	0.00	20.75	1	1,547	0.06%
2023/03/07	0	0.00	1	20.80	20.80	-1	1,539	-0.06%
2023/03/02	0	20.65	2	20.55	20.40	-2	1,583	-0.13%
2023/02/17	0	0.00	11	20.52	20.60	-11	1,669	-0.66%
2023/02/16	0	0.00	10	20.33	20.35	-10	1,708	-0.59%
2023/02/14	0	0.00	6	20.29	20.35	-6	1,743	-0.34%
2023/02/13	0	0.00	29	20.15	20.20	-29	1,755	-1.65%
2023/02/09	1	20.45	2	20.50	20.50	-1	1,748	-0.06%
2023/02/03	0	0.00	10	20.60	20.60	-10	1,695	-0.59%
2023/02/02	0	0.00	1.1	20.55	20.50	-1.1	1,672	-0.07%
2023/02/01	0	20.15	0	0.00	20.20	0	1,634	0.00%
2023/01/30	0	0.00	20	19.78	19.75	-20	1,578	-1.27%
2023/01/12	0	0.00	10	19.75	19.80	-10	1,577	-0.63%
2022/12/29	0.1	19.30	0	0.00	19.25	0.1	1,609	0.00%
2022/12/23	0	0.00	1	19.65	19.60	-1	1,650	-0.06%
2022/12/22	0	19.55	0	0.00	19.45	0	1,643	0.00%
2022/12/20	1	19.20	0	0.00	19.15	1	1,670	0.06%
2022/12/16	0	0.00	82	19.55	19.45	-82	1,682	-4.87%
2022/12/15	0	0.00	3	20.05	19.95	-3	1,637	-0.18%
2022/12/09	0	0.00	1	20.75	20.75	-1	1,658	-0.06%
2022/12/07	15	20.52	10	20.53	20.55	5	1,694	0.30%
2022/12/05	11	21.00	0	0.00	21.10	11	1,648	0.67%
2022/12/01	0	0.00	5	21.15	21.00	-5	1,604	-0.31%
2022/11/30	0	0.00	10	21.00	20.90	-10	1,582	-0.63%
2022/11/25	4	20.65	5	21.05	20.50	-1	1,511	-0.07%
2022/11/24	12.1	20.99	9	21.00	20.90	3.1	1,495	0.21%
2022/11/22	0	0.00	1	20.60	20.50	-1	1,437	-0.07%
2022/11/17	3.1	20.93	0	0.00	20.90	3.1	1,406	0.22%
2022/11/15	20	20.40	4	20.40	20.40	16	1,288	1.24%
2022/11/14	0	0.00	1	20.70	20.60	-1	1,282	-0.08%
2022/11/11	50	20.15	0	0.00	20.10	50	1,261	3.96%
2022/11/10	0	0.00	1	20.05	20.05	-1	1,280	-0.08%
2022/11/09	0	0.00	1	19.95	19.90	-1	1,292	-0.08%
2022/10/27	0	0.00	0.4	18.90	19.05	-0.4	1,416	-0.03%
2022/10/21	0	0.00	31	18.60	18.50	-31	1,467	-2.11%
2022/10/20	0	0.00	90	18.70	18.85	-90	1,445	-6.22%
2022/10/17	5	18.85	0	0.00	18.95	5	1,438	0.35%
2022/10/13	1	18.90	0	0.00	18.85	1	1,449	0.07%
2022/10/12	1	19.10	0	0.00	19.40	1	1,441	0.07%
2022/10/11	5	19.25	0	0.00	19.10	5	1,437	0.35%
2022/10/06	5	19.65	0	0.00	19.65	5	1,428	0.35%
2022/09/30	2	19.45	0	0.00	19.40	2	1,433	0.14%
2022/09/29	0	0.00	1	19.85	19.85	-1	1,408	-0.07%
2022/09/28	1	19.75	0	0.00	19.55	1	1,418	0.07%
2022/09/26	1	20.35	8	20.40	20.10	-7	1,419	-0.49%
2022/09/23	5	20.90	0	0.00	20.90	5	1,418	0.35%
2022/09/21	1	21.70	0	0.00	21.45	1	1,420	0.07%
2022/09/15	0	0.00	3	21.50	21.45	-3	1,340	-0.22%
2022/09/14	10	21.00	2	20.93	21.00	8	1,314	0.61%
2022/09/13	0	0.00	1	20.80	20.80	-1	1,309	-0.08%
2022/09/08	0	0.00	1	20.40	20.45	-1	1,383	-0.07%
2022/09/07	0	0.00	0.5	20.10	20.05	-0.5	1,445	-0.04%
2022/09/06	6.2	20.15	0	0.00	20.15	6.2	1,478	0.42%
2022/08/29	0	0.00	0.5	20.65	20.55	-0.5	1,639	-0.03%
2022/08/26	0.2	21.10	0	0.00	21.00	0.2	1,634	0.01%
2022/08/25	1	20.90	0	0.00	21.00	1	1,642	0.06%
2022/08/24	0	0.00	0.1	21.08	20.90	-0.1	1,654	-0.01%
2022/08/17	0	0.00	2.8	20.95	21.05	-2.8	1,686	-0.17%
2022/08/12	0.2	20.50	0.2	20.50	20.45	0	1,643	0.00%
2022/08/11	0	0.00	1	20.40	20.35	-1	1,641	-0.06%
2022/08/09	1	20.15	1	20.15	20.10	0	1,676	0.00%
2022/08/05	0	0.00	10	20.03	20.05	-10	1,850	-0.54%
2022/08/04	1	19.80	0	0.00	19.95	1	1,937	0.05%
2022/08/03	11	20.01	0	0.00	20.00	11	1,983	0.55%
2022/08/02	10	20.25	1	20.30	20.35	9	1,979	0.45%
2022/08/01	3	20.40	0	0.00	20.65	3	2,001	0.15%
2022/07/29	0	0.00	1	20.30	20.40	-1	2,011	-0.05%
2022/07/27	0	0.00	1	20.15	20.15	-1	2,016	-0.05%
2022/07/22	11	19.96	0	0.00	19.95	11	2,047	0.54%
2022/07/20	2	19.95	0	0.00	19.85	2	2,098	0.10%
2022/07/18	1	19.75	1	19.80	19.75	0	2,127	0.00%
2022/07/14	0	0.00	1	19.40	19.75	-1	2,173	-0.05%
2022/07/13	1	19.40	0	0.00	19.45	1	2,199	0.05%
2022/07/12	0	0.00	1	19.10	19.20	-1	2,230	-0.04%
2022/07/08	11	19.76	1	19.70	19.80	10	2,395	0.42%
2022/07/06	0.3	19.25	0	0.00	19.25	0.3	2,725	0.01%
2022/07/04	0	0.00	1	19.05	19.15	-1	2,793	-0.04%
2022/06/30	0	0.00	0.1	19.50	19.35	-0.1	2,815	0.00%
2022/06/24	0	0.00	1	19.90	19.85	-1	2,838	-0.04%
2022/06/23	0.3	19.60	2	19.50	19.50	-1.7	2,859	-0.06%
2022/06/22	1	19.45	0	0.00	19.50	1	2,890	0.03%
2022/06/20	5	19.57	0	0.00	19.30	5	2,944	0.17%
2022/06/17	6	19.95	1	19.95	19.90	5	2,929	0.17%
2022/06/16	2	20.23	1.1	20.06	20.05	1	2,933	0.03%
2022/06/15	0.2	20.45	0	0.00	20.30	0.2	3,023	0.01%
2022/06/14	0.2	20.25	0	0.00	20.25	0.2	3,042	0.01%
2022/06/13	23.6	20.56	0	0.00	20.55	23.6	3,032	0.78%
2022/06/10	2	21.10	0	0.00	21.15	2	3,022	0.07%
2022/06/09	2	21.40	0	0.00	21.35	2	3,057	0.07%
2022/06/06	3	21.30	0	0.00	21.30	3	3,153	0.10%
2022/06/01	1	21.30	0	0.00	21.30	1	3,256	0.03%
2022/05/30	10	21.35	0	0.00	21.30	10	3,314	0.30%
2022/05/25	2	20.85	0	0.00	20.95	2	3,538	0.06%
2022/05/19	3	21.00	5	21.14	21.05	-2	3,539	-0.06%
2022/05/13	15	20.55	0	0.00	20.50	15	3,464	0.43%
2022/05/12	3	20.87	1	20.85	20.55	2	3,380	0.06%
2022/05/11	4	21.88	2	22.25	21.70	2	3,285	0.06%
2022/05/09	1	22.55	0	0.00	22.40	1	3,239	0.03%
2022/05/06	1	23.05	0	0.00	23.00	1	3,216	0.03%
2022/05/03	2	23.10	0	0.00	23.20	2	3,234	0.06%
2022/04/29	1	23.35	0	0.00	23.35	1	3,246	0.03%
2022/04/27	1	23.05	0	0.00	22.95	1	3,256	0.03%
2022/04/25	5	23.23	2	23.25	23.15	3	3,228	0.09%
2022/04/22	2	23.88	0	0.00	23.85	2	3,213	0.06%
2022/04/21	0	0.00	1	23.80	23.60	-1	3,232	-0.03%
2022/04/20	10	23.60	0	0.00	23.60	10	3,225	0.31%
2022/04/19	0	0.00	2	23.35	23.35	-2	3,225	-0.06%
2022/04/18	21	23.13	0	0.00	23.10	21	3,337	0.63%
2022/04/15	8.2	23.40	0	0.00	23.35	8.2	3,323	0.25%
2022/04/14	15	23.90	1	23.95	23.90	14	3,280	0.43%
2022/04/13	27	24.17	0	0.00	24.10	27	3,230	0.84%
2022/04/12	2	26.35	0	0.00	26.25	2	2,933	0.07%
2022/04/11	0	0.00	1	26.10	26.00	-1	2,961	-0.03%
2022/04/08	1.1	26.61	3	27.00	26.60	-1.9	2,974	-0.06%
2022/04/07	0.1	26.95	0	0.00	26.85	0.1	2,972	0.00%
2022/04/01	2	27.70	0	0.00	27.75	2	3,115	0.06%
2022/03/28	0	0.00	1	27.45	27.70	-1	3,292	-0.03%
2022/03/25	20	28.05	0	0.00	27.85	20	3,405	0.59%
2022/03/24	14	28.20	4	28.10	28.25	10	3,569	0.28%
2022/03/22	3	27.87	0	0.00	28.05	3	3,544	0.08%
2022/03/21	1	28.00	3	28.20	27.90	-2	3,517	-0.06%
2022/03/18	34	27.90	7	28.10	27.85	27	3,532	0.76%
2022/03/17	0	0.00	2	27.55	27.70	-2	3,494	-0.06%
2022/03/14	0	0.00	5	27.55	27.65	-5	3,421	-0.15%
2022/03/10	0	0.00	5	27.20	27.15	-5	3,385	-0.15%
2022/03/08	2	26.48	0	0.00	26.30	2	3,351	0.06%
2022/03/07	7	26.35	0	0.00	26.45	7	3,332	0.21%
2022/03/03	1	26.95	0	0.00	26.95	1	3,327	0.03%
2022/03/02	3.2	26.83	0	0.00	26.80	3.2	3,330	0.10%
2022/03/01	115	26.79	2	26.98	27.10	113	3,312	3.41%	大買/鉅額交易
2022/02/25	0	0.00	2	25.25	25.50	-2	3,145	-0.06%
2022/02/22	0	0.00	1	26.15	25.60	-1	3,233	-0.03%
2022/02/21	2	26.25	1	26.00	26.15	1	3,285	0.03%
2022/02/18	6	25.85	1	25.80	26.05	5	3,397	0.15%
2022/02/08	0	0.00	5	25.50	25.55	-5	4,470	-0.11%
2022/01/25	1	24.50	0	0.00	24.50	1	4,553	0.02%
2022/01/21	1	25.10	1	25.15	25.05	0	4,585	0.00%
2022/01/19	1	25.75	0.1	25.70	25.65	0.9	4,825	0.02%
2022/01/18	0	0.00	1	26.00	26.05	-1	4,974	-0.02%
2022/01/17	1	25.70	0	0.00	25.70	1	4,967	0.02%
2022/01/14	0	0.00	0.1	25.90	25.65	-0.1	4,956	0.00%
2022/01/12	0.1	26.25	0	0.00	26.25	0.1	4,900	0.00%
2022/01/11	0	0.00	1	26.10	26.10	-1	4,887	-0.02%
2022/01/07	1	27.50	1	27.40	27.40	0	4,739	0.00%
2022/01/05	1	27.40	0	0.00	27.35	1	4,695	0.02%
2022/01/04	5	27.50	6	27.57	27.45	-1	4,670	-0.02%
2021/12/30	0	0.00	2	28.13	28.20	-2	4,595	-0.04%
2021/12/29	3	28.17	5	28.16	28.25	-2	4,561	-0.04%
2021/12/27	0	0.00	1	27.70	27.70	-1	4,414	-0.02%
2021/12/24	1	27.55	0	0.00	27.50	1	4,348	0.02%
2021/12/21	0	0.00	5	27.10	27.25	-5	4,222	-0.12%
2021/12/20	10	27.80	16	27.43	27.60	-6	4,084	-0.15%
2021/12/14	0	0.00	1	26.85	26.65	-1	3,844	-0.03%
2021/12/13	34	27.18	7	27.15	27.15	27	3,803	0.71%
2021/12/09	0	0.00	5	26.31	26.25	-5	3,716	-0.13%
2021/12/08	5	26.26	1	26.20	26.50	4	3,692	0.11%
2021/12/07	2	26.25	1	26.05	26.15	1	3,654	0.03%
2021/12/06	1	25.80	0	0.00	25.85	1	3,641	0.03%
2021/12/02	1	25.45	0	0.00	25.40	1	3,611	0.03%
2021/12/01	2	25.55	6	25.73	25.70	-4	3,609	-0.11%
2021/11/30	2	26.05	0	0.00	25.60	2	3,594	0.06%
2021/11/29	6	25.67	12	25.88	25.70	-6	3,555	-0.17%
2021/11/24	10	26.70	0	0.00	26.75	10	3,507	0.29%
2021/11/22	5	26.85	5	26.35	26.75	0	3,487	0.00%
2021/11/18	6	26.40	0	0.00	26.35	6	3,426	0.18%
2021/11/17	5	26.52	3	26.42	26.45	2	3,379	0.06%
2021/11/16	3	27.02	2	26.75	26.80	1	3,302	0.03%
2021/11/15	55	28.94	10	29.39	28.45	45	3,102	1.45%
2021/11/12	0	0.00	2	27.00	27.00	-2	2,383	-0.08%
2021/11/10	0	0.00	0.3	24.55	24.55	-0.3	2,470	-0.01%
2021/11/03	1	24.45	0	0.00	24.55	1	2,653	0.04%
2021/11/01	0	0.00	2	24.20	24.15	-2	2,584	-0.08%
2021/10/29	0	0.00	10	24.35	24.00	-10	2,579	-0.39%
2021/10/28	2	24.28	0	0.00	24.30	2	2,545	0.08%
2021/10/27	1	24.55	0	0.00	24.40	1	2,544	0.04%
2021/10/26	1	25.30	5	25.34	24.55	-4	2,506	-0.16%
2021/10/25	4	25.08	0	0.00	25.00	4	2,326	0.17%
2021/10/21	0	0.00	1	23.40	23.35	-1	2,235	-0.04%
2021/10/20	0	0.00	1	23.25	23.20	-1	2,304	-0.04%
2021/10/19	0	0.00	1	23.25	23.30	-1	2,425	-0.04%
2021/10/18	1	22.85	0	0.00	23.10	1	2,456	0.04%
2021/10/14	1	22.50	2	22.60	22.55	-1	2,521	-0.04%
2021/10/13	1	22.65	0	0.00	22.55	1	2,536	0.04%
2021/10/12	1	22.80	0	0.00	22.80	1	2,560	0.04%
2021/10/08	0	0.00	1	23.05	23.05	-1	2,611	-0.04%
2021/10/07	1	22.95	1	22.90	23.05	0	2,635	0.00%
2021/10/06	1	22.75	0	0.00	22.50	1	2,671	0.04%
2021/10/05	4	22.49	1	22.65	22.65	3	2,699	0.11%
2021/10/04	0	0.00	1	22.60	22.55	-1	2,724	-0.04%
2021/09/29	0	0.00	1	23.25	23.25	-1	2,932	-0.03%
2021/09/27	0	24.10	1	23.45	23.80	-1	3,134	-0.03%
2021/09/24	0	0.00	1	23.35	23.30	-1	3,253	-0.03%
2021/09/16	0	0.00	0.6	23.95	24.00	-0.6	3,778	-0.02%
2021/09/13	0	0.00	1	23.85	23.75	-1	3,901	-0.03%
2021/09/07	10	23.55	1	23.60	23.60	9	4,051	0.22%
2021/09/06	1	23.20	1	23.50	23.25	0	4,053	0.00%
2021/08/31	1	23.10	1.1	23.10	23.40	-0.1	4,064	0.00%
2021/08/30	9	23.21	0	0.00	23.25	9	4,112	0.22%
2021/08/27	1	22.90	3.3	23.29	23.40	-2.3	4,154	-0.06%
2021/08/25	5	22.80	0	0.00	22.80	5	4,340	0.12%
2021/08/24	2	22.85	0	0.00	22.70	2	4,773	0.04%
2021/08/23	0	0.00	0.3	22.98	22.85	-0.3	4,947	-0.01%
2021/08/20	0	0.00	4	22.54	22.40	-4	4,957	-0.08%
2021/08/19	1	22.55	0	0.00	22.45	1	4,956	0.02%
2021/08/18	6	22.28	1	22.80	23.30	5	4,944	0.10%
2021/08/17	2	22.68	2	22.75	22.65	0	4,959	0.00%
2021/08/16	1	22.75	4	22.75	22.75	-3	4,960	-0.06%
2021/08/13	4.2	24.01	13	23.62	23.70	-8.8	4,889	-0.18%
2021/08/12	3	25.25	0	0.00	25.20	3	4,742	0.06%
2021/08/11	2	25.55	0	0.00	25.30	2	4,796	0.04%
2021/08/10	1	26.00	0	0.00	26.10	1	4,822	0.02%
2021/08/05	0.1	26.85	0	0.00	26.70	0.1	5,202	0.00%
2021/08/03	1	27.00	0	0.00	26.90	1	5,587	0.02%
2021/07/30	1	26.70	0	0.00	26.80	1	5,714	0.02%
2021/07/28	0	0.00	2	26.70	26.40	-2	5,891	-0.03%
2021/07/26	2	26.98	0	0.00	27.15	2	6,121	0.03%
2021/07/23	0	0.00	4	27.21	27.25	-4	6,201	-0.06%
2021/07/21	6	26.28	0	0.00	25.65	6	6,281	0.10%
2021/07/19	1	26.65	0	0.00	26.70	1	6,465	0.02%
2021/07/16	2	27.00	1	26.95	26.90	1	6,793	0.01%
2021/07/14	0	0.00	3	26.27	26.30	-3	7,418	-0.04%
2021/07/13	1	26.55	0	0.00	26.40	1	7,633	0.01%
2021/07/12	0	0.00	2	26.75	26.55	-2	7,685	-0.03%
2021/07/09	0	0.00	1	26.80	26.75	-1	7,888	-0.01%
2021/07/08	2	26.70	3	27.02	27.00	-1	7,973	-0.01%
2021/07/07	1	27.20	0	0.00	27.15	1	8,035	0.01%
2021/07/06	2	27.65	1	27.65	27.90	1	8,279	0.01%
2021/07/05	1	27.30	5	27.44	27.30	-4	8,248	-0.05%
2021/07/02	1	27.55	0	0.00	27.40	1	8,289	0.01%
2021/07/01	5	27.40	1	27.65	27.20	4	8,232	0.05%
2021/06/30	0	0.00	2	27.05	26.85	-2	8,230	-0.02%
2021/06/29	2.3	26.98	0	0.00	26.75	2.3	8,224	0.03%
2021/06/28	6	27.25	4	27.21	27.35	2	8,191	0.02%
2021/06/25	5	26.71	2	26.65	26.60	3	8,008	0.04%
2021/06/23	0	25.75	0	0.00	25.80	0	7,820	0.00%
2021/06/21	5	24.83	0	0.00	24.55	5	7,785	0.06%
2021/06/18	1.1	25.40	0	0.00	25.40	1.1	7,781	0.01%
2021/06/17	2	25.43	1	25.65	25.55	1	7,861	0.01%
2021/06/11	1	25.65	0	0.00	25.55	1	7,864	0.01%
2021/06/10	0	0.00	8	25.55	25.65	-8	7,869	-0.10%
2021/06/09	1	25.60	0	0.00	25.50	1	7,875	0.01%
2021/06/04	7	26.64	3	26.70	26.30	4	7,903	0.05%
2021/06/02	1	26.15	2	26.50	26.65	-1	7,854	-0.01%
2021/06/01	12.1	26.48	1	27.40	26.25	11.1	7,845	0.14%
2021/05/31	2	25.45	1.8	26.73	27.20	0.2	7,429	0.00%
2021/05/28	1	24.80	1	24.90	24.90	0	7,279	0.00%
2021/05/25	50	24.70	1	24.90	24.60	49	7,398	0.66%
2021/05/24	2	24.15	1	24.20	24.30	1	7,485	0.01%
2021/05/20	3	23.85	0	0.00	23.75	3	7,710	0.04%
2021/05/18	1	23.30	2	23.40	23.50	-1	7,790	-0.01%
2021/05/17	5.1	22.43	1	22.50	22.45	4.1	7,820	0.05%
2021/05/14	1	23.50	57	23.68	23.85	-56	7,719	-0.73%
2021/05/13	7.6	23.92	0	0.00	23.95	7.6	7,591	0.10%
2021/05/12	2.4	26.15	2	25.50	25.40	0.4	7,447	0.01%
2021/05/11	0.2	29.25	1	29.10	28.20	-0.8	7,199	-0.01%
2021/05/10	0	0.00	5	29.40	29.65	-5	7,058	-0.07%
2021/05/07	0.1	29.05	1	28.60	29.20	-0.9	7,022	-0.01%
2021/05/06	1	28.80	1	29.40	29.25	0	6,948	0.00%
2021/05/05	1	28.30	10	29.25	28.85	-9	6,810	-0.13%
2021/05/04	1	29.45	9.3	28.91	28.45	-8.3	6,730	-0.12%
2021/05/03	0	0.00	1	30.40	29.40	-1	6,560	-0.02%
2021/04/29	13	30.15	6	30.34	30.35	7	6,462	0.11%
2021/04/27	3	30.33	1	30.50	30.35	2	6,304	0.03%
2021/04/26	0	0.00	1	31.40	30.90	-1	6,210	-0.02%
2021/04/23	1	30.70	1	31.00	31.00	0	6,162	0.00%
2021/04/22	7.1	31.27	7	32.36	30.85	0.1	6,064	0.00%
2021/04/21	3.1	31.19	5.1	31.36	31.60	-2	5,742	-0.04%
2021/04/20	16	31.73	19	31.82	31.30	-3	5,590	-0.05%
2021/04/19	0	0.00	13	30.30	30.50	-13	5,129	-0.25%
2021/04/16	4	29.00	3	29.18	29.00	1	4,918	0.02%
2021/04/15	3	29.00	7	29.08	29.00	-4	4,857	-0.08%
2021/04/14	3	27.27	3	27.73	27.95	0	4,665	0.00%
2021/04/13	4	28.25	1.3	28.37	27.90	2.7	4,745	0.06%
2021/04/12	21.4	28.71	6	28.83	28.60	15.4	4,710	0.33%
2021/04/09	0	0.00	3.1	27.36	27.40	-3.1	4,484	-0.07%
2021/04/08	0.4	27.80	2	27.85	27.80	-1.6	4,667	-0.03%
2021/04/07	4	27.44	2.1	27.35	27.55	1.9	4,676	0.04%
2021/04/06	1.3	27.03	4	27.24	27.15	-2.7	4,616	-0.06%
2021/04/01	1.1	26.45	10	26.50	26.50	-8.9	4,535	-0.20%
2021/03/31	0	0.00	12	26.38	26.45	-12	4,523	-0.27%
2021/03/30	0.2	26.02	0	0.00	26.25	0.2	4,548	0.00%
2021/03/29	1.3	26.06	5	26.15	26.15	-3.7	4,560	-0.08%
2021/03/26	0.7	25.80	6	25.91	25.85	-5.3	4,652	-0.11%
2021/03/25	4.3	25.65	25	25.71	25.50	-20.7	4,813	-0.43%
2021/03/24	1.3	25.85	0	26.05	25.85	1.3	4,837	0.03%
2021/03/23	5.1	26.19	9	26.32	26.20	-3.9	4,866	-0.08%
2021/03/22	0.4	25.24	2.2	25.66	26.20	-1.8	4,855	-0.04%
2021/03/19	1.5	25.47	0	0.00	25.60	1.5	4,806	0.03%
2021/03/18	1.8	25.94	0	0.00	25.85	1.8	4,804	0.04%
2021/03/17	2.4	25.83	17	25.90	25.90	-14.6	4,877	-0.30%
2021/03/16	1.3	26.14	1	26.20	26.10	0.3	4,887	0.01%
2021/03/12	2.4	26.10	1	26.10	26.20	1.4	4,963	0.03%
2021/03/11	0.1	26.80	7	26.62	26.45	-6.9	5,104	-0.14%
2021/03/10	0	0.00	0.1	26.70	26.85	-0.1	5,109	0.00%
2021/03/09	6	26.57	2	26.60	26.85	4	5,157	0.08%
2021/03/08	3.2	26.56	2	26.55	26.45	1.2	5,159	0.02%
2021/03/05	1	26.50	2.2	26.74	26.40	-1.2	5,187	-0.02%
2021/03/04	4.2	26.29	0	0.00	26.25	4.2	5,162	0.08%
2021/03/03	0.1	25.70	0	0.00	26.30	0.1	5,179	0.00%
2021/03/02	4	26.35	0.1	26.49	26.00	3.9	5,244	0.07%
2021/02/26	0	26.15	7	26.19	26.40	-7	5,353	-0.13%
2021/02/25	2.4	26.30	1	26.45	26.35	1.4	5,335	0.03%
2021/02/24	6	26.20	12	26.56	26.10	-6	5,359	-0.11%
2021/02/23	29	26.51	21.8	26.61	27.15	7.2	5,300	0.14%
2021/02/22	3	25.97	1	25.80	25.70	2	5,112	0.04%
2021/02/18	22	25.59	42.1	25.30	25.50	-20.1	5,250	-0.38%
2021/02/17	21	24.42	80	24.20	24.85	-59	5,232	-1.13%
2021/02/05	0	0.00	20	23.90	23.85	-20	5,229	-0.38%
2021/02/02	0.1	23.65	2	23.55	23.65	-1.9	6,169	-0.03%
2021/01/29	2	23.60	2	24.15	23.15	0	6,153	0.00%
2021/01/28	1	23.75	2	23.73	23.65	-1	6,129	-0.02%
2021/01/27	0	0.00	6	23.50	23.45	-6	6,114	-0.10%
2021/01/26	0	0.00	6	23.63	23.40	-6	6,142	-0.10%
2021/01/25	0	0.00	5	23.37	23.45	-5	6,134	-0.08%
2021/01/22	0	0.00	49.3	22.80	22.95	-49.3	6,122	-0.81%
2021/01/20	12	23.19	0	0.00	22.75	12	6,077	0.20%
2021/01/19	4	23.70	0.4	23.30	23.70	3.6	6,022	0.06%
2021/01/15	0.3	23.65	0	0.00	23.50	0.3	5,988	0.01%
2021/01/14	1	24.00	0	0.00	24.05	1	5,978	0.02%
2021/01/13	0	0.00	53.9	24.38	24.30	-53.9	5,956	-0.90%
2021/01/12	0	0.00	3	24.37	24.30	-3	5,919	-0.05%
2021/01/11	1	23.90	26	23.95	24.00	-25	5,845	-0.43%
2021/01/08	2	23.85	0	0.00	23.75	2	5,828	0.03%
2021/01/07	1	24.00	0	0.00	24.20	1	5,804	0.02%
2021/01/06	4	23.90	9	23.79	23.75	-5	5,766	-0.09%
2021/01/05	5	24.90	55	24.90	24.90	-50	5,570	-0.90%
2021/01/04	2	25.40	0	0.00	25.50	2	5,485	0.04%
2020/12/31	9	25.98	15	25.97	25.90	-6	5,408	-0.11%
2020/12/30	2	25.15	1	25.05	25.40	1	5,182	0.02%
2020/12/29	5	24.70	0	0.00	24.80	5	5,092	0.10%
2020/12/28	0	0.00	10	24.55	25.00	-10	5,049	-0.20%
2020/12/24	1	24.95	3	24.40	24.85	-2	4,977	-0.04%
2020/12/23	1	24.30	2	24.10	24.15	-1	4,901	-0.02%
2020/12/22	55	24.03	0	0.00	23.90	55	4,867	1.13%
2020/12/21	0	0.00	1	25.00	25.15	-1	4,813	-0.02%
2020/12/18	10	24.50	0	0.00	24.50	10	4,674	0.21%
2020/12/17	1	24.35	3	24.47	24.20	-2	4,656	-0.04%
2020/12/16	0	0.00	0.3	24.15	24.20	-0.3	4,620	-0.01%
2020/12/15	0	0.00	5	23.95	23.85	-5	4,658	-0.11%
2020/12/14	1	24.10	2	24.00	24.15	-1	4,629	-0.02%
2020/12/10	8	23.95	1	23.90	24.05	7	4,510	0.16%
2020/12/09	18	24.05	10	24.00	24.10	8	4,488	0.18%
2020/12/08	0	0.00	3	24.32	24.25	-3	4,516	-0.07%
2020/12/07	4	24.43	6	24.54	24.35	-2	4,496	-0.04%
2020/12/04	26	23.55	0	0.00	23.55	26	4,339	0.60%
2020/12/03	15	23.43	3	23.65	23.50	12	4,314	0.28%
2020/12/02	0	0.00	5	23.45	23.35	-5	4,328	-0.12%
2020/12/01	5	22.75	2	22.93	23.40	3	4,320	0.07%
2020/11/30	3	23.52	2	23.35	23.20	1	4,324	0.02%
2020/11/27	0	0.00	2	23.05	23.15	-2	4,226	-0.05%
2020/11/26	1	23.20	0	0.00	23.15	1	4,204	0.02%
2020/11/25	2	22.63	6	22.75	22.75	-4	4,216	-0.09%
2020/11/24	2	21.95	0	0.00	21.85	2	4,111	0.05%
2020/11/23	1	22.20	0	0.00	22.20	1	4,054	0.02%
2020/11/20	21	22.23	1	22.00	22.15	20	3,996	0.50%
2020/11/18	55	21.68	0	0.00	21.80	55	3,888	1.41%
2020/11/17	0	0.00	1	21.70	22.40	-1	3,741	-0.03%
2020/11/13	0	21.90	3	21.68	22.00	-3	3,583	-0.08%
2020/11/12	12	22.70	5	22.64	22.20	7	3,502	0.20%
2020/11/11	5	21.75	11	22.27	22.35	-6	3,055	-0.20%
2020/11/05	0	0.00	3.4	20.14	20.05	-3.4	2,602	-0.13%
2020/11/03	1	20.10	0	0.00	20.10	1	2,610	0.04%
2020/10/30	1	19.80	0	0.00	19.60	1	2,605	0.04%
2020/10/16	3	19.50	0	0.00	19.35	3	2,757	0.11%
2020/10/15	1	19.50	0	0.00	19.50	1	2,763	0.04%
2020/10/13	0	0.00	50	19.90	19.90	-50	2,814	-1.78%
2020/10/12	0	0.00	156	19.99	20.05	-156	2,826	-5.52%	大賣/鉅額交易
2020/10/08	50	20.55	0	0.00	20.25	50	2,839	1.76%
2020/10/07	0	0.00	1	20.45	20.50	-1	2,848	-0.04%
2020/10/06	50	20.15	1	20.00	20.20	49	2,813	1.74%
2020/10/05	1	19.70	0	0.00	19.80	1	2,835	0.04%
2020/09/30	0	0.00	1	19.65	19.60	-1	2,870	-0.03%
2020/09/22	1	20.15	0	0.00	20.10	1	2,857	0.03%
2020/09/18	1	20.55	0	0.00	20.75	1	2,835	0.04%
2020/09/11	26	20.89	0	0.00	20.60	26	2,839	0.92%
2020/09/10	0	0.00	3.1	20.89	20.75	-3.1	2,802	-0.11%
2020/09/09	0	0.00	3	20.85	20.95	-3	2,777	-0.11%
2020/09/07	0	0.00	1	20.85	20.90	-1	2,849	-0.04%
2020/09/04	6	20.57	0	0.00	20.50	6	2,833	0.21%
2020/09/03	5	20.85	0	0.00	20.75	5	2,872	0.17%
2020/09/02	0	0.00	2	20.35	20.40	-2	2,850	-0.07%
2020/08/31	5	20.70	0	0.00	20.60	5	3,093	0.16%
2020/08/28	23	20.40	0	0.00	20.45	23	3,073	0.75%
2020/08/27	0	0.00	2.1	20.05	20.10	-2.1	3,165	-0.06%
2020/08/25	0	0.00	15	19.99	20.10	-15	3,226	-0.46%
2020/08/24	0	0.00	21	19.96	19.95	-21	3,251	-0.65%
2020/08/21	0	0.00	15	20.00	20.10	-15	3,270	-0.46%
2020/08/20	1	19.85	0	0.00	19.35	1	3,301	0.03%
2020/08/19	0	0.00	2	20.30	20.20	-2	3,318	-0.06%
2020/08/18	1	19.90	0	0.00	20.15	1	3,334	0.03%
2020/08/17	144	20.23	0	0.00	20.25	144	3,357	4.29%	大買/鉅額交易
2020/07/27	10	19.05	7	19.47	18.80	3	3,802	0.08%
2020/07/24	0	0.00	1.1	19.74	19.50	-1.1	3,857	-0.03%
2020/07/23	3	20.03	0	0.00	20.00	3	3,961	0.08%
2020/07/22	6	19.80	0	0.00	19.90	6	4,021	0.15%
2020/07/21	1	19.75	0	0.00	19.70	1	4,052	0.02%
2020/07/20	3	19.72	0	0.00	19.70	3	4,062	0.07%
2020/07/17	1	20.00	2	20.13	20.05	-1	4,050	-0.02%
2020/07/15	0	0.00	8	19.95	19.95	-8	4,159	-0.19%
2020/07/14	2	20.00	5	20.00	19.95	-3	4,244	-0.07%
2020/07/13	0	0.00	2	20.05	20.05	-2	4,298	-0.05%
2020/07/10	8	20.13	2	20.45	20.00	6	4,372	0.14%
2020/07/09	33	20.36	0	0.00	20.30	33	4,386	0.75%
2020/07/08	38	20.55	0	0.00	20.60	38	4,415	0.86%
2020/07/07	1	20.40	0	0.00	20.40	1	4,432	0.02%
2020/07/03	3	20.38	0	0.00	20.40	3	4,600	0.07%
2020/07/02	0	0.00	6	20.40	20.45	-6	4,675	-0.13%
2020/07/01	0	0.00	0.3	20.30	20.35	-0.3	4,739	-0.01%
2020/06/29	0	0.00	1	20.05	20.20	-1	4,837	-0.02%
2020/06/24	5	20.25	0.6	20.30	20.30	4.4	4,965	0.09%
2020/06/23	2	20.40	0	0.00	20.40	2	5,151	0.04%
2020/06/19	0	0.00	3.5	20.80	20.75	-3.5	5,313	-0.07%
2020/06/18	5	20.60	0	0.00	20.60	5	5,439	0.09%
2020/06/17	7	20.24	1	20.15	20.70	6	5,517	0.11%
2020/06/15	2	20.00	0	0.00	20.00	2	5,660	0.04%
2020/06/12	0	0.00	7	19.82	19.95	-7	5,675	-0.12%
2020/06/11	0	0.00	2	20.95	20.35	-2	5,656	-0.04%
2020/06/10	1	21.00	1	21.00	20.80	0	5,643	0.00%
2020/06/09	1	21.20	3	21.20	21.20	-2	5,684	-0.04%
2020/06/08	2	21.75	1	21.70	21.60	1	5,705	0.02%
2020/06/04	4	21.40	11	21.58	21.50	-7	5,495	-0.13%
2020/06/03	31	21.42	30	21.18	21.35	1	5,445	0.02%
2020/06/01	12	20.30	0	0.00	20.30	12	5,257	0.23%
2020/05/28	2	20.53	2	20.60	20.25	0	5,235	0.00%
2020/05/27	14	20.46	0	0.00	20.30	14	5,247	0.27%
2020/05/26	7	20.40	2	20.40	20.40	5	5,341	0.09%
2020/05/25	2	19.85	2	19.85	20.05	0	5,324	0.00%
2020/05/22	13	19.97	7	20.15	19.90	6	5,317	0.11%
2020/05/21	13	20.23	3	20.28	20.30	10	5,294	0.19%
2020/05/20	3	19.92	1	20.00	19.90	2	5,335	0.04%
2020/05/19	1	20.05	3	20.10	20.10	-2	5,362	-0.04%
2020/05/18	0	0.00	1	19.95	19.90	-1	5,376	-0.02%
2020/05/14	3	20.03	0	0.00	19.90	3	5,659	0.05%
2020/05/13	10	20.48	0	0.00	20.45	10	5,717	0.17%
2020/05/12	3	20.65	39	20.85	20.65	-36	6,075	-0.59%
2020/05/11	11	21.35	0	0.00	21.30	11	6,023	0.18%
2020/05/08	1	21.10	0	0.00	21.00	1	6,010	0.02%
2020/05/07	10	20.70	0	0.00	20.90	10	6,004	0.17%
2020/05/06	5	20.81	0	0.00	20.65	5	5,996	0.08%
2020/05/05	1	20.55	0	0.00	20.55	1	5,946	0.02%
2020/05/04	6	20.50	8	20.49	20.50	-2	5,924	-0.03%
2020/04/30	5	21.30	1	21.35	21.10	4	5,924	0.07%
2020/04/28	5	20.70	23	21.26	21.25	-18	5,805	-0.31%
2020/04/24	0	0.00	8	19.55	19.50	-8	5,579	-0.14%
2020/04/22	0	0.00	5	18.95	19.30	-5	5,515	-0.09%
2020/04/21	15	19.55	0	0.00	19.35	15	5,495	0.27%
2020/04/20	1	20.35	0	0.00	20.35	1	5,398	0.02%
2020/04/17	0	0.00	1	20.70	20.30	-1	5,343	-0.02%
2020/04/16	10	20.05	5	20.00	20.00	5	5,251	0.10%
2020/04/15	13	20.47	6	20.45	20.35	7	5,220	0.13%
2020/04/14	6	20.48	0.4	20.60	20.60	5.6	5,183	0.11%
2020/04/13	9	20.45	2	20.45	20.45	7	5,146	0.14%
2020/04/10	1	20.30	0	0.00	20.45	1	5,104	0.02%
2020/04/09	3	20.30	0	0.00	20.50	3	5,094	0.06%
2020/04/08	2	19.95	23	19.64	19.90	-21	5,005	-0.42%
2020/04/07	5	18.99	5	19.00	18.95	0	4,891	0.00%
2020/04/06	12	18.61	0	0.00	18.65	12	4,803	0.25%
2020/04/01	0	0.00	1	19.55	19.25	-1	4,724	-0.02%
2020/03/31	10	19.25	0	0.00	19.40	10	4,670	0.21%
2020/03/30	6	19.48	5	19.26	19.40	1	4,595	0.02%
2020/03/27	2	18.95	18	19.37	19.85	-16	4,463	-0.36%
2020/03/26	15	18.25	0	0.00	18.05	15	4,280	0.35%
2020/03/25	5	18.61	7	18.66	18.45	-2	4,219	-0.05%
2020/03/24	10	18.18	15	18.19	18.10	-5	4,116	-0.12%
2020/03/23	7	18.76	64	18.83	18.75	-57	3,945	-1.44%
2020/03/20	0	0.00	5.1	20.70	20.80	-5.1	3,850	-0.13%
2020/03/19	6	19.80	1	20.00	19.25	5	3,772	0.13%
2020/03/18	5	21.30	1	21.40	21.15	4	3,652	0.11%
2020/03/17	5	21.30	1	20.90	21.20	4	3,617	0.11%
2020/03/16	18	22.24	1	22.80	22.10	17	3,529	0.48%
2020/03/13	10	22.31	1	22.35	22.80	9	3,501	0.26%
2020/03/12	9	24.58	0	0.00	24.35	9	3,375	0.27%
2020/03/11	1	25.85	0	0.00	25.60	1	3,294	0.03%
2020/03/10	6	25.27	0	0.00	25.60	6	3,275	0.18%
2020/03/09	4	26.03	0	0.00	26.00	4	3,213	0.12%
2020/03/03	0	0.00	2	26.85	26.80	-2	3,112	-0.06%
2020/02/27	1	27.35	6	27.40	27.10	-5	3,075	-0.16%
2020/02/26	1	26.30	0	0.00	26.60	1	2,931	0.03%
2020/02/25	0	0.00	1	26.50	26.35	-1	2,905	-0.03%
2020/02/24	6	26.50	0	0.00	26.50	6	2,896	0.21%
2020/02/21	0	0.00	5	26.81	26.70	-5	2,894	-0.17%
2020/02/20	0	0.00	8	26.50	26.35	-8	2,808	-0.28%
2020/02/19	1	26.10	0	0.00	26.20	1	2,774	0.04%
2020/02/18	2	26.10	2	25.70	26.20	0	2,777	0.00%
2020/02/17	19	26.02	6	25.67	25.75	13	2,729	0.48%
2020/02/14	6	27.08	0	0.00	26.95	6	2,527	0.24%
2020/02/13	27	27.08	15	27.09	27.00	12	2,429	0.49%
2020/02/11	1	29.15	1	29.05	29.20	0	2,033	0.00%
2020/02/10	3	29.03	0	0.00	29.00	3	2,029	0.15%
2020/02/07	3	29.77	0	0.00	29.75	3	1,996	0.15%
2020/02/05	1	30.00	0	0.00	30.10	1	1,967	0.05%
2020/02/04	0	0.00	2	30.45	30.10	-2	1,954	-0.10%
2020/01/31	3	30.50	0	0.00	30.50	3	1,889	0.16%
2020/01/30	2	30.08	3	30.60	30.00	-1	1,871	-0.05%
2020/01/20	3	31.90	1	31.80	31.75	2	1,797	0.11%
2020/01/08	0	0.00	5	31.85	31.55	-5	1,839	-0.27%
2020/01/07	3	31.95	0	0.00	32.05	3	1,859	0.16%
2020/01/06	2	31.60	0	0.00	31.60	2	1,865	0.11%
2020/01/02	3	31.75	1	31.85	31.85	2	1,830	0.11%
2019/12/31	0	0.00	2	31.45	31.40	-2	1,802	-0.11%
2019/12/27	0.5	30.95	0	0.00	30.95	0.5	1,779	0.03%
2019/12/26	2	31.00	0	0.00	30.90	2	1,782	0.11%
2019/12/25	0	0.00	1	31.00	31.00	-1	1,793	-0.06%
2019/12/20	5	30.75	0	0.00	30.75	5	1,836	0.27%
2019/12/19	0	0.00	11	30.70	30.75	-11	1,819	-0.60%
2019/12/16	10.5	30.94	2	30.95	30.95	8.5	1,776	0.48%
2019/12/11	1	30.70	0	0.00	30.65	1	1,772	0.06%
2019/12/09	2	31.15	0	0.00	31.10	2	1,778	0.11%
2019/12/06	2	30.45	0	0.00	30.40	2	1,760	0.11%
2019/12/04	0.5	30.50	0	0.00	30.45	0.5	1,839	0.03%
2019/12/02	1	30.35	0	0.00	30.35	1	1,868	0.05%
2019/11/29	1	30.65	0	0.00	30.60	1	1,875	0.05%
2019/11/27	0	0.00	2	30.58	30.55	-2	1,927	-0.10%
2019/11/25	1	30.65	2	30.70	30.70	-1	2,127	-0.05%
2019/11/19	1	30.50	0	0.00	30.40	1	2,419	0.04%
2019/11/15	2	30.33	1	30.25	30.45	1	2,541	0.04%
2019/11/14	3	30.50	0	0.00	30.45	3	2,555	0.12%
2019/11/13	5.5	31.18	95	31.34	31.10	-89.5	2,582	-3.47%
2019/11/12	2	31.68	0	0.00	31.65	2	2,665	0.08%
2019/11/11	45	32.30	0	0.00	31.95	45	2,830	1.59%
2019/11/08	50	32.40	0	0.00	32.25	50	2,845	1.76%
2019/11/06	2	32.35	0	0.00	32.30	2	2,899	0.07%
2019/11/04	2	32.35	0	0.00	32.40	2	2,930	0.07%
2019/10/31	2	32.50	0	0.00	32.75	2	3,000	0.07%
2019/10/28	3	32.38	0	0.00	32.40	3	3,105	0.10%
2019/10/25	0	0.00	0.3	32.70	32.65	-0.3	3,121	-0.01%
2019/10/24	1	32.50	0	0.00	32.90	1	3,175	0.03%
2019/10/21	10	32.90	1	32.90	32.95	9	3,274	0.27%
2019/10/16	1	31.85	0	0.00	31.95	1	3,402	0.03%
2019/10/15	3.6	31.73	0	0.00	31.70	3.6	3,392	0.11%
2019/10/14	2.7	32.32	0	0.00	32.15	2.7	3,346	0.08%
2019/10/09	0	0.00	2	32.70	32.60	-2	3,332	-0.06%
2019/10/08	0	0.00	0.3	32.85	32.75	-0.3	3,356	-0.01%
2019/10/01	0.7	33.00	0	0.00	32.90	0.7	3,487	0.02%
2019/09/27	0	0.00	2	32.80	32.55	-2	3,491	-0.06%
2019/09/26	1	33.20	0	0.00	33.05	1	3,496	0.03%
2019/09/23	3	33.20	0	0.00	33.25	3	3,693	0.08%
2019/09/20	2	33.30	0	0.00	33.20	2	3,722	0.05%
2019/09/18	2	33.30	0	0.00	33.40	2	3,794	0.05%
2019/09/17	0	0.00	3	33.20	33.20	-3	3,816	-0.08%
2019/09/12	1	33.45	0	0.00	33.40	1	3,960	0.03%
2019/09/10	4	33.23	0	0.00	33.40	4	4,025	0.10%
2019/09/09	4	33.64	1	33.30	33.60	3	4,025	0.07%
2019/09/06	0	0.00	1	33.15	33.15	-1	4,019	-0.02%
2019/09/04	1	32.40	0	0.00	32.45	1	4,067	0.02%
2019/09/03	1	32.35	0	0.00	32.40	1	4,118	0.02%
2019/09/02	1	32.25	0	0.00	32.20	1	4,164	0.02%
2019/08/30	17	32.24	0	0.00	32.15	17	4,340	0.39%
2019/08/29	0	0.00	1	32.35	32.30	-1	4,581	-0.02%
2019/08/28	4	32.18	6	32.08	32.10	-2	4,642	-0.04%
2019/08/27	6	37.23	28	37.31	37.00	-22	4,509	-0.49%
2019/08/26	1	36.85	0	0.00	37.25	1	4,401	0.02%
2019/08/23	1	37.20	0	0.00	37.20	1	4,345	0.02%
2019/08/22	0	0.00	3	37.45	37.40	-3	4,337	-0.07%
2019/08/21	11	36.10	26	36.77	37.05	-15	4,326	-0.35%
2019/08/20	1	35.30	6	35.58	35.45	-5	4,205	-0.12%
2019/08/19	12	35.48	1	35.85	35.60	11	4,194	0.26%
2019/08/16	2	34.83	2	35.15	35.70	0	4,194	0.00%
2019/08/15	10	35.21	13	35.15	35.15	-3	4,162	-0.07%
2019/08/14	32	36.60	0	0.00	36.20	32	4,096	0.78%
2019/08/13	6	37.68	0	0.00	37.55	6	3,994	0.15%
2019/08/12	5	37.80	0	0.00	37.75	5	4,007	0.12%
2019/08/08	17	37.34	1	37.35	37.40	16	4,027	0.40%
2019/08/07	5	37.68	0	0.00	37.25	5	4,090	0.12%
2019/08/06	0	0.00	5	36.74	37.50	-5	4,234	-0.12%
2019/08/05	2	37.50	12	37.55	37.50	-10	4,287	-0.23%
2019/08/02	19	37.67	0	0.00	37.75	19	4,318	0.44%
2019/08/01	3	38.17	0	0.00	38.30	3	4,287	0.07%
2019/07/31	14	38.74	2	38.90	38.10	12	4,266	0.28%
2019/07/30	7	38.73	0	0.00	38.60	7	4,232	0.17%
2019/07/29	2	39.25	10	38.90	39.05	-8	4,234	-0.19%
2019/07/26	22	39.13	2	39.10	39.20	20	4,219	0.47%
2019/07/25	6	38.96	7	38.76	39.00	-1	4,182	-0.02%
2019/07/24	0	0.00	1	38.10	38.05	-1	4,131	-0.02%
2019/07/22	2	37.65	1	37.90	37.90	1	4,159	0.02%
2019/07/19	7	37.94	0	0.00	38.00	7	4,214	0.17%
2019/07/17	1	38.40	0	0.00	38.40	1	4,101	0.02%
2019/07/16	5	38.65	0	0.00	38.50	5	4,124	0.12%
2019/07/15	2	38.70	4	38.65	38.70	-2	4,130	-0.05%
2019/07/10	5	38.05	0	0.00	38.25	5	4,171	0.12%
2019/07/05	1	38.00	1	38.20	38.25	0	4,234	0.00%
2019/07/04	2	38.25	0	0.00	38.20	2	4,264	0.05%
2019/07/03	5	38.47	0	0.00	38.25	5	4,305	0.12%
2019/07/02	0	0.00	1	38.15	38.35	-1	4,336	-0.02%
2019/07/01	1	37.55	3.4	37.67	37.65	-2.4	4,344	-0.05%
2019/06/28	5	37.13	5	37.37	37.35	0	4,407	0.00%
2019/06/27	10	37.65	0	0.00	37.55	10	4,340	0.23%
2019/06/26	0	0.00	2	37.45	37.65	-2	4,381	-0.05%
2019/06/25	1	37.35	1	37.55	37.45	0	4,427	0.00%
2019/06/24	2	37.20	1	37.20	37.20	1	4,549	0.02%
2019/06/21	2	37.13	2	37.60	37.20	0	4,633	0.00%
2019/06/20	14	37.23	12	37.54	37.65	2	4,715	0.04%
2019/06/14	2	36.15	105	35.95	35.90	-103	4,896	-2.10%	大賣/鉅額交易
2019/06/13	100	35.67	3	36.07	36.15	97	4,956	1.96%
2019/06/12	6	34.95	1	34.90	35.20	5	4,951	0.10%
2019/06/11	1	35.00	0	0.00	34.85	1	4,956	0.02%
2019/06/10	10	35.23	0	0.00	35.25	10	4,917	0.20%
2019/06/06	4	34.93	8	35.14	35.05	-4	4,915	-0.08%
2019/06/05	23.3	36.52	29.5	36.90	35.95	-6.2	4,743	-0.13%
2019/06/04	2.1	37.41	1	37.25	37.35	1.1	4,487	0.02%
2019/06/03	1	37.15	3	37.35	37.55	-2	4,429	-0.05%
2019/05/31	5	37.79	0	0.00	37.90	5	4,428	0.11%
2019/05/30	1	37.55	0	0.00	37.65	1	4,442	0.02%
2019/05/28	4	37.95	1	37.65	37.60	3	4,671	0.06%
2019/05/27	0	0.00	10	37.33	37.45	-10	4,655	-0.21%
2019/05/24	2	36.95	1	37.25	37.15	1	4,702	0.02%
2019/05/23	25	37.14	0	0.00	37.00	25	4,742	0.53%
2019/05/22	6	37.71	0	0.00	37.55	6	4,740	0.13%
2019/05/21	10	37.70	3	37.35	37.80	7	4,768	0.15%
2019/05/20	6	37.08	7	37.15	37.35	-1	4,767	-0.02%
2019/05/17	2	37.95	1	37.80	37.85	1	4,724	0.02%
2019/05/16	4	38.05	11	38.19	38.00	-7	4,760	-0.15%
2019/05/15	5.4	38.17	0	0.00	38.25	5.4	4,763	0.11%
2019/05/14	15	37.96	4	37.70	38.35	11	4,743	0.23%
2019/05/10	6	40.76	1	41.00	40.50	5	4,832	0.10%
2019/05/09	7	41.04	0	0.00	41.00	7	4,828	0.14%
2019/05/06	10	41.45	0	0.00	41.50	10	5,009	0.20%
2019/05/03	5	41.95	0	0.00	42.15	5	5,016	0.10%
2019/05/02	15	42.02	2	42.00	41.95	13	5,077	0.26%
2019/04/30	0	0.00	1	41.50	42.00	-1	5,143	-0.02%
2019/04/29	5	41.35	0	0.00	41.40	5	5,220	0.10%
2019/04/25	0	0.00	3	41.85	42.00	-3	5,724	-0.05%
2019/04/24	5	41.04	2	41.15	40.95	3	5,664	0.05%
2019/04/23	2	41.05	0	0.00	41.05	2	5,659	0.04%
2019/04/18	3	41.03	1	40.95	40.85	2	5,634	0.04%
2019/04/17	2	41.55	2	41.85	41.60	0	5,639	0.00%
2019/04/16	1	41.20	11	41.45	41.60	-10	5,629	-0.18%
2019/04/15	5	41.11	1	41.20	41.10	4	5,614	0.07%
2019/04/12	2	41.00	1	40.95	40.90	1	5,622	0.02%
2019/04/11	2	41.38	0	0.00	41.25	2	5,562	0.04%
2019/04/10	2	41.80	3	41.80	41.70	-1	5,509	-0.02%
2019/04/09	3	41.30	3	41.75	41.85	0	5,448	0.00%
2019/04/08	7	41.22	5.2	41.01	41.10	1.8	5,399	0.03%
2019/04/03	4.2	41.30	2	41.20	41.15	2.2	5,327	0.04%
2019/04/02	3	41.48	0	0.00	41.55	3	5,259	0.06%
2019/04/01	0	0.00	1	42.00	41.80	-1	5,216	-0.02%
2019/03/29	3	41.85	0	0.00	41.80	3	5,177	0.06%
2019/03/28	10	41.90	1	42.10	42.00	9	5,149	0.17%
2019/03/27	11	42.04	1	41.90	41.80	10	5,085	0.20%
2019/03/26	10	43.13	0	0.00	42.80	10	4,930	0.20%
2019/03/25	4	42.68	0	0.00	43.20	4	4,864	0.08%
2019/03/22	1	42.90	1	42.70	42.70	0	4,771	0.00%
2019/03/21	4	42.99	0	0.00	43.00	4	4,752	0.08%
2019/03/20	7	42.93	3	42.58	43.15	4	4,710	0.08%
2019/03/19	4	42.78	0	0.00	42.55	4	4,594	0.09%
2019/03/15	1	44.40	1	44.15	44.15	0	4,393	0.00%
2019/03/14	0	0.00	1.3	44.61	44.55	-1.3	4,362	-0.03%
2019/03/11	3	44.15	0	0.00	44.20	3	4,467	0.07%
2019/03/06	1	45.05	0	0.00	44.85	1	4,630	0.02%
2019/03/05	1	44.95	0	0.00	44.80	1	4,675	0.02%
2019/03/04	2	44.90	0	0.00	45.30	2	4,714	0.04%
2019/02/27	2	44.65	0	0.00	44.65	2	4,739	0.04%
2019/02/25	2	43.48	0	0.00	43.35	2	4,701	0.04%
2019/02/22	0	0.00	2	43.80	43.70	-2	4,699	-0.04%
2019/02/19	2	44.58	2.1	44.25	44.30	-0.1	4,860	0.00%
2019/02/18	0	0.00	5	44.39	43.95	-5	4,975	-0.10%
2019/02/15	1	43.35	10	43.55	43.55	-9	4,950	-0.18%
2019/02/14	7	44.09	2	44.40	44.10	5	4,891	0.10%
2019/02/13	1	44.45	5	44.55	44.40	-4	4,869	-0.08%
2019/02/12	0.8	44.50	4	44.30	44.65	-3.2	4,810	-0.07%
2019/02/11	1	43.00	1	43.35	44.10	0	4,691	0.00%
2019/01/30	5.2	43.12	2	43.08	43.00	3.2	4,511	0.07%
2019/01/25	3	43.22	6	43.08	43.05	-3	4,326	-0.07%
2019/01/24	1	42.95	1	43.15	43.20	0	4,321	0.00%
2019/01/23	6	43.12	0	0.00	43.15	6	4,306	0.14%
2019/01/22	12	43.34	10.1	43.15	43.15	1.9	4,259	0.04%
2019/01/18	6	42.72	4	42.68	42.85	2	4,099	0.05%
2019/01/17	0.4	41.40	1	41.75	41.60	-0.6	3,983	-0.02%
2019/01/16	1	39.90	0	0.00	39.85	1	3,705	0.03%
2019/01/15	0	0.00	4.3	39.89	39.80	-4.3	3,715	-0.12%
2019/01/07	1	38.40	0	0.00	39.00	1	3,855	0.03%
2019/01/04	0	0.00	5	37.70	37.75	-5	3,890	-0.13%
2018/12/28	0.4	39.10	0	0.00	38.95	0.4	4,057	0.01%
2018/12/26	0	0.00	2	39.25	38.80	-2	4,212	-0.05%
2018/12/24	2	39.80	0	0.00	40.05	2	4,255	0.05%
2018/12/19	0.2	39.25	0	0.00	39.25	0.2	4,272	0.00%
2018/12/14	1	39.85	1	39.35	39.40	0	4,321	0.00%
2018/12/06	3	39.50	0	0.00	39.30	3	4,344	0.07%
2018/12/05	1	39.20	2	39.25	39.95	-1	4,327	-0.02%
2018/12/04	0	0.00	1.8	40.27	40.10	-1.8	4,330	-0.04%
2018/12/03	3	41.08	0	0.00	41.10	3	4,290	0.07%
2018/11/30	0	0.00	5	41.05	41.05	-5	4,223	-0.12%
2018/11/29	0	0.00	1	41.50	41.40	-1	4,210	-0.02%
2018/11/28	10	41.30	2	41.30	41.05	8	4,160	0.19%
2018/11/27	1.7	40.20	1	40.70	40.55	0.7	4,125	0.02%
2018/11/26	2	40.58	1	39.70	40.50	1	4,104	0.02%
2018/11/23	0	0.00	3	39.40	38.85	-3	3,962	-0.08%
2018/11/22	0	0.00	5	40.05	39.75	-5	3,907	-0.13%
2018/11/21	0	0.00	1	40.15	39.95	-1	3,906	-0.03%
2018/11/19	0	0.00	2	39.00	39.70	-2	3,946	-0.05%
2018/11/16	3	38.92	4	39.05	38.50	-1	3,877	-0.03%
2018/11/15	3	37.40	12	38.38	38.90	-9	3,839	-0.23%
2018/11/13	0	0.00	5	35.85	36.50	-5	3,729	-0.13%
2018/11/06	10	36.00	0	0.00	35.80	10	3,802	0.26%
2018/11/05	0	0.00	2	35.75	35.80	-2	3,815	-0.05%
2018/11/02	0	0.00	1	36.00	35.90	-1	3,818	-0.03%
2018/10/31	4	34.70	0	0.00	34.60	4	3,811	0.10%
2018/10/29	6	33.67	0	0.00	33.60	6	3,792	0.16%
2018/10/25	20.3	33.35	0	0.00	33.30	20.3	3,806	0.53%
2018/10/24	1	35.60	0	0.00	35.15	1	3,716	0.03%
2018/10/23	0.3	36.00	0	0.00	35.80	0.3	3,722	0.01%
2018/10/19	0	0.00	2	36.70	36.60	-2	3,662	-0.05%
2018/10/12	1	37.25	0	0.00	37.55	1	3,469	0.03%
2018/10/11	0	0.00	3	36.90	37.00	-3	3,431	-0.09%
2018/10/08	2.7	38.80	1	38.90	39.10	1.7	3,282	0.05%
2018/10/05	1	38.30	0	0.00	38.30	1	3,221	0.03%
2018/09/28	0.2	39.40	0	0.00	39.40	0.2	3,004	0.01%
2018/09/27	1	39.45	16	39.36	39.50	-15	2,959	-0.51%
2018/09/26	0	0.00	0.7	39.70	39.60	-0.7	2,943	-0.02%
2018/09/18	1	39.00	0	0.00	38.90	1	2,760	0.04%
2018/09/17	0	0.00	1	39.05	39.10	-1	2,765	-0.04%
2018/09/14	1.1	39.11	0	0.00	39.15	1.1	2,766	0.04%
2018/09/12	2	38.70	1	38.70	38.80	1	2,704	0.04%
2018/09/06	2	40.20	1	40.05	40.15	1	2,619	0.04%
2018/09/05	1	40.75	10	41.20	40.80	-9	2,579	-0.35%
2018/08/31	15	42.85	0	0.00	42.50	15	2,451	0.61%
2018/08/28	2	42.15	1	42.50	42.00	1	2,378	0.04%
2018/08/27	3	41.93	4	41.75	42.05	-1	2,321	-0.04%
2018/08/22	1	47.75	0	0.00	47.75	1	2,133	0.05%
2018/08/17	1	48.00	0	0.00	48.05	1	1,994	0.05%
2018/08/15	1	48.20	0	0.00	48.40	1	1,975	0.05%
2018/08/14	0	0.00	1	48.00	48.30	-1	1,978	-0.05%
2018/08/08	1	48.60	0	0.00	48.50	1	2,127	0.05%
2018/08/07	1	48.70	0	0.00	48.60	1	2,175	0.05%
2018/08/03	10	48.00	1	48.00	47.85	9	2,223	0.40%
2018/08/01	2	47.80	0	0.00	47.95	2	2,149	0.09%
2018/07/31	1	48.00	0	0.00	48.00	1	2,134	0.05%
2018/07/27	7	46.89	0	0.00	47.00	7	2,054	0.34%
2018/07/26	4	46.93	0	0.00	46.90	4	2,041	0.20%
2018/07/25	1	46.50	0	0.00	46.75	1	2,039	0.05%
2018/07/09	0	0.00	1	45.10	45.95	-1	2,093	-0.05%
2018/07/06	2	45.35	0	0.00	45.15	2	2,096	0.10%
2018/07/02	1	46.50	0	0.00	46.35	1	2,386	0.04%
2018/06/29	0	0.00	5	46.50	46.75	-5	2,436	-0.21%
2018/06/22	5	45.25	0	0.00	45.90	5	2,501	0.20%
2018/06/19	1	46.20	11	46.83	46.25	-10	2,518	-0.40%
2018/06/12	1	47.00	0	0.00	47.00	1	2,588	0.04%
2018/06/07	1	47.00	0	0.00	47.00	1	2,631	0.04%
2018/06/06	3	47.10	0	0.00	46.95	3	2,646	0.11%
2018/06/05	0	0.00	2	47.25	47.40	-2	2,629	-0.08%
2018/06/04	1	47.70	0	0.00	47.40	1	2,622	0.04%
2018/06/01	5	47.90	0	0.00	47.45	5	2,614	0.19%
2018/05/31	3	48.05	0	0.00	48.15	3	2,602	0.12%
2018/05/25	0	0.00	2	46.95	46.70	-2	2,645	-0.08%
2018/05/23	1	46.85	0	0.00	47.20	1	2,759	0.04%
2018/05/22	8	47.01	0	0.00	46.90	8	2,774	0.29%
2018/05/21	1	46.90	0	0.00	46.80	1	2,801	0.04%
2018/05/15	0	0.00	6	45.15	45.30	-6	2,661	-0.23%
2018/05/14	5	44.74	0	0.00	44.65	5	2,733	0.18%
2018/05/02	1	42.65	1	42.70	42.85	0	2,873	0.00%
2018/04/30	2	42.35	0	0.00	42.60	2	2,913	0.07%
2018/04/26	6	42.25	0	0.00	42.00	6	3,010	0.20%
2018/04/18	0	43.50	3	43.20	43.50	-3	3,618	-0.08%
2018/04/17	0	0.00	4	43.35	43.60	-4	3,750	-0.11%
2018/04/13	0	0.00	0.1	44.45	44.45	-0.1	4,213	0.00%
2018/04/12	0	44.45	0	0.00	44.40	0	4,521	0.00%
2018/04/09	1	43.40	1	43.60	43.40	0	4,896	0.00%
2018/04/03	6	42.99	1	43.30	43.00	5	5,123	0.10%
2018/04/02	1	45.75	1	46.15	45.65	0	5,005	0.00%
2018/03/31	1	46.90	0	0.00	46.70	1	4,963	0.02%
2018/03/29	0	47.85	0	0.00	48.00	0	4,894	0.00%
2018/03/26	0	0.00	21	47.93	47.80	-21	5,002	-0.42%
2018/03/22	0	0.00	5	47.55	47.75	-5	5,075	-0.10%
2018/03/20	0	0.00	2	48.45	48.25	-2	5,063	-0.04%
2018/03/06	1	48.90	0	0.00	49.20	1	5,236	0.02%
2018/03/05	0	0.00	5	49.05	49.00	-5	5,287	-0.09%
2018/03/02	1	48.65	0	0.00	49.00	1	5,333	0.02%
2018/02/23	3	49.87	1	49.35	49.90	2	5,452	0.04%
2018/02/22	0	0.00	2	48.93	49.00	-2	5,493	-0.04%
2018/02/21	5	48.05	0	0.00	48.05	5	5,595	0.09%
2018/02/07	1	45.80	0	0.00	46.00	1	6,914	0.01%
2018/02/06	1	45.80	0	0.00	45.00	1	6,896	0.01%
2018/02/05	1	47.05	0	0.00	47.70	1	6,899	0.01%
2018/02/02	1	48.40	0	0.00	48.35	1	6,893	0.01%
2018/01/31	2	48.95	0	0.00	49.15	2	6,969	0.03%
2018/01/26	2	49.10	3	49.12	49.25	-1	7,162	-0.01%
2018/01/25	1	49.35	1	49.20	49.00	0	7,330	0.00%
2018/01/24	4	49.81	4	49.98	49.75	0	7,334	0.00%
2018/01/23	2	49.75	1	49.05	49.05	1	7,383	0.01%
2018/01/22	1	48.80	2	49.20	49.65	-1	7,431	-0.01%
2018/01/19	3	48.63	1	49.05	48.80	2	7,448	0.03%
2018/01/18	10	51.70	0	0.00	49.80	10	7,338	0.14%
2018/01/17	0	0.00	7	51.26	51.30	-7	7,320	-0.10%
2018/01/16	0	0.00	2	51.80	51.20	-2	7,271	-0.03%
2018/01/15	0	0.00	3	52.10	52.10	-3	7,246	-0.04%
2018/01/12	10	51.30	0.5	50.80	51.00	9.5	7,130	0.13%
2018/01/11	0	0.00	2	49.35	50.60	-2	7,076	-0.03%
2018/01/10	4	51.35	14	51.11	51.00	-10	6,986	-0.14%
2018/01/09	2	49.38	16	49.22	49.80	-14	6,664	-0.21%
2018/01/08	10	50.10	5	49.78	49.35	5	6,553	0.08%
2018/01/05	3	47.00	11	47.47	47.80	-8	6,289	-0.13%
2018/01/04	5	46.66	2	47.65	46.95	3	6,194	0.05%
2018/01/03	2	46.40	8	46.50	46.70	-6	6,255	-0.10%
2018/01/02	3	46.20	4	46.71	47.00	-1	6,158	-0.02%