國際中橡 (2104)-元大-承德券商分點個股進出

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
17.95
漲跌
▼0.05
漲幅
-0.28%
成交量
1,370張
產業
上市橡膠類股
483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-承德券商分點個股進出

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-承德券商分點個股進出
元大-承德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
2024/05/13	13	17.96	0	0.00	18.00	13	1,566	0.83%
2024/05/03	1	17.75	0	0.00	17.75	1	1,591	0.06%
2024/04/30	0	0.00	3	18.22	17.95	-3	1,586	-0.19%
2024/04/26	6	17.55	0	0.00	17.55	6	1,535	0.39%
2024/04/24	0	0.00	22	17.60	17.55	-22	1,525	-1.44%
2024/04/22	0	0.00	1	17.65	17.60	-1	1,586	-0.06%
2024/04/17	0	0.00	0	17.20	17.15	0	1,552	0.00%
2024/04/08	0	17.10	0	0.00	17.15	0	1,478	0.00%
2024/03/27	1.5	17.28	0	0.00	17.35	1.5	1,462	0.10%
2024/03/26	0.3	17.15	0	0.00	17.10	0.3	1,451	0.02%
2024/03/25	0	17.00	0	0.00	17.05	0	1,439	0.00%
2024/03/22	6	16.95	0	0.00	17.00	6	1,446	0.41%
2024/03/20	0.2	16.90	0	0.00	16.85	0.2	1,439	0.01%
2024/03/18	1	17.10	0	0.00	17.15	1	1,395	0.07%
2024/03/13	1	17.70	0	0.00	17.65	1	1,320	0.08%
2024/03/05	0	0.00	1	18.05	17.85	-1	1,143	-0.09%
2024/03/04	0	0.00	0	18.05	17.95	0	1,125	0.00%
2024/02/20	0	0.00	1	18.50	18.45	-1	1,049	-0.10%
2024/01/31	0	0.00	1	18.80	18.80	-1	1,011	-0.10%
2024/01/26	0	0.00	1	18.35	18.35	-1	985	-0.10%
2024/01/23	0	0.00	1	18.30	18.25	-1	980	-0.10%
2024/01/22	1	18.15	0	0.00	18.20	1	970	0.10%
2024/01/18	0	18.30	0	0.00	18.20	0	949	0.00%
2024/01/16	2	18.60	0	0.00	18.60	2	915	0.22%
2024/01/15	1	18.95	0	0.00	18.90	1	892	0.11%
2023/12/21	0	19.60	0.1	19.45	19.45	-0.1	1,033	-0.01%
2023/12/19	2	19.35	0	0.00	19.35	2	1,066	0.19%
2023/12/18	0	0.00	9	19.60	19.45	-9	1,079	-0.83%
2023/12/12	0	0.00	1	19.60	19.45	-1	1,108	-0.09%
2023/11/30	1	19.75	0	0.00	19.70	1	1,103	0.09%
2023/11/29	3	19.85	9	19.80	19.90	-6	1,115	-0.54%
2023/11/24	1	19.90	0	0.00	19.90	1	1,152	0.09%
2023/11/20	0	0.00	8	19.80	19.80	-8	1,142	-0.70%
2023/11/17	0	19.75	9	19.80	19.75	-9	1,140	-0.79%
2023/11/13	0	0.00	18	19.28	19.30	-18	1,187	-1.52%
2023/11/09	10	19.45	0	0.00	19.35	10	1,241	0.81%
2023/11/07	0	0.00	10.8	19.50	19.45	-10.8	1,312	-0.82%
2023/10/20	1	19.00	0	0.00	19.25	1	1,929	0.05%
2023/10/19	1	19.35	0	0.00	19.25	1	1,919	0.05%
2023/10/05	0	19.85	0	0.00	19.75	0	2,042	0.00%
2023/10/04	1	19.60	0	0.00	19.75	1	2,061	0.05%
2023/09/28	0	0.00	3	20.20	20.15	-3	2,114	-0.14%
2023/09/13	0	0.00	0	20.25	20.25	0	3,638	0.00%
2023/09/11	1	19.90	0	0.00	19.90	1	3,919	0.03%
2023/08/15	3	19.60	0	0.00	19.60	3	4,329	0.07%
2023/08/14	1	19.85	0	0.00	19.60	1	4,307	0.02%
2023/08/10	2	20.25	0	0.00	20.20	2	4,277	0.05%
2023/08/08	0	21.00	0	0.00	20.90	0	4,260	0.00%
2023/08/02	0	0.00	11	21.40	21.40	-11	4,266	-0.26%
2023/07/31	0	0.00	1	21.05	20.80	-1	4,215	-0.02%
2023/07/28	3	20.80	1	20.95	20.65	2	4,152	0.05%
2023/07/25	0	20.00	0	0.00	20.00	0	4,045	0.00%
2023/07/20	0	20.20	0	0.00	20.20	0	4,039	0.00%
2023/07/14	0	0.00	1	20.40	20.25	-1	4,036	-0.02%
2023/07/11	0	0.00	1	20.55	20.60	-1	4,025	-0.02%
2023/07/07	2	20.55	0	0.00	20.60	2	4,070	0.05%
2023/07/06	3	21.05	17	20.88	20.75	-14	4,060	-0.34%
2023/07/04	0	21.45	1	21.30	21.30	-1	3,975	-0.03%
2023/07/03	1	21.75	1	21.65	21.45	0	3,973	0.00%
2023/06/30	1	21.55	0.3	21.45	21.50	0.7	3,943	0.02%
2023/06/29	1	21.25	0.5	21.75	21.30	0.5	3,953	0.01%
2023/06/28	0	0.00	1	22.00	21.60	-1	3,889	-0.03%
2023/06/27	1.3	21.98	3.2	21.56	21.70	-2	3,773	-0.05%
2023/06/26	12	22.34	5	22.33	22.10	7	3,712	0.19%
2023/06/21	0	21.95	1.4	21.92	21.90	-1.4	3,667	-0.04%
2023/06/20	3.2	22.09	0	0.00	21.85	3.2	3,601	0.09%
2023/06/19	6	23.15	1	23.35	22.95	5	3,350	0.15%
2023/06/16	0	0.00	5	21.94	22.40	-5	2,625	-0.19%
2023/06/15	0.4	20.30	0	0.00	20.40	0.4	2,380	0.02%
2023/06/13	1	20.20	0	0.00	20.25	1	2,385	0.04%
2023/06/09	0.1	20.40	0	0.00	20.50	0.1	2,374	0.01%
2023/06/06	1	20.60	0	0.00	20.60	1	2,379	0.04%
2023/05/31	0	0.00	1	20.30	20.30	-1	2,361	-0.04%
2023/05/30	1	20.10	0	0.00	20.30	1	2,344	0.04%
2023/05/24	0	0.00	2	20.48	20.55	-2	2,290	-0.09%
2023/05/22	0	0.00	1	20.25	20.50	-1	2,255	-0.04%
2023/05/19	1	20.15	0	0.00	20.15	1	2,172	0.05%
2023/05/12	3	20.05	0	0.00	19.75	3	2,096	0.14%
2023/05/11	3	20.05	0	0.00	19.80	3	2,065	0.15%
2023/05/09	3	20.50	1	20.40	20.35	2	2,005	0.10%
2023/05/08	1	20.60	3	20.58	20.70	-2	1,966	-0.10%
2023/05/05	0	0.00	2	20.33	20.30	-2	1,882	-0.11%
2023/05/03	4	20.36	0	0.00	20.35	4	1,912	0.21%
2023/04/26	1	19.75	0	0.00	20.05	1	1,872	0.05%
2023/04/25	2	20.10	0	0.00	19.80	2	1,866	0.11%
2023/04/24	1	19.85	0	0.00	19.95	1	1,845	0.05%
2023/04/21	1	19.75	20	19.80	19.70	-19	1,835	-1.04%
2023/04/20	0	0.00	2	19.88	19.85	-2	1,800	-0.11%
2023/04/17	1	20.20	0	0.00	20.15	1	1,743	0.06%
2023/04/14	1	20.10	0	0.00	20.15	1	1,732	0.06%
2023/04/13	2	20.08	0	0.00	20.00	2	1,712	0.12%
2023/04/12	1	20.15	1	20.00	20.10	0	1,665	0.00%
2023/04/10	0	0.00	50	19.75	19.85	-50	1,611	-3.10%
2023/04/06	0	19.70	0	0.00	19.75	0	1,595	0.00%
2023/03/31	0	0.00	5	19.78	19.75	-5	1,576	-0.32%
2023/03/30	1	19.85	0	0.00	19.80	1	1,561	0.06%
2023/03/28	0	20.25	0	0.00	20.10	0	1,500	0.00%
2023/03/27	0	0.00	1	20.30	20.25	-1	1,494	-0.07%
2023/03/17	0	19.75	0	0.00	19.70	0	1,538	0.00%
2023/03/16	2	19.63	0	0.00	19.60	2	1,527	0.13%
2023/03/15	0	20.05	0	0.00	19.95	0	1,521	0.00%
2023/03/14	0	20.00	0	0.00	19.90	0	1,530	0.00%
2023/03/13	0	20.05	0	0.00	20.00	0	1,545	0.00%
2023/03/10	1	20.00	0	0.00	20.05	1	1,535	0.07%
2023/03/09	0	20.72	0	0.00	20.55	0	1,517	0.00%
2023/02/10	0	20.30	0	0.00	20.30	0	1,754	0.00%
2023/02/08	1	20.55	0	0.00	20.50	1	1,746	0.06%
2023/02/06	0	0.00	1	20.65	20.70	-1	1,712	-0.06%
2023/02/03	0	0.00	2	20.58	20.60	-2	1,695	-0.12%
2023/02/01	0	0.00	1	20.15	20.20	-1	1,634	-0.06%
2023/01/31	0	0.00	1	19.90	19.80	-1	1,601	-0.06%
2023/01/30	2	19.70	0	0.00	19.75	2	1,578	0.13%
2023/01/16	1	19.80	0	0.00	19.80	1	1,560	0.06%
2023/01/09	0	0.00	2	19.90	19.90	-2	1,589	-0.13%
2023/01/06	0	19.70	0	0.00	19.65	0	1,581	0.00%
2023/01/05	0	0.00	1	19.80	19.60	-1	1,606	-0.06%
2023/01/04	0	0.00	2	19.70	19.70	-2	1,609	-0.12%
2023/01/03	1	19.20	0	0.00	19.40	1	1,614	0.06%
2022/12/29	1	19.30	0	0.00	19.25	1	1,609	0.06%
2022/12/27	0	0.00	10	19.60	19.60	-10	1,612	-0.62%
2022/12/22	0	0.00	1	19.50	19.45	-1	1,643	-0.06%
2022/12/20	0	19.70	0	0.00	19.15	0	1,670	0.00%
2022/12/19	1	19.45	0	0.00	19.45	1	1,677	0.06%
2022/12/16	2	19.48	1	19.45	19.45	1	1,682	0.06%
2022/12/13	1	20.20	0	0.00	20.05	1	1,679	0.06%
2022/12/06	1	20.85	0	0.00	20.70	1	1,671	0.06%
2022/12/01	0	0.00	9	21.12	21.00	-9	1,604	-0.56%
2022/11/29	0	0.00	1	20.75	20.80	-1	1,539	-0.06%
2022/11/28	0	20.50	0	0.00	20.65	0	1,524	0.00%
2022/11/25	2	20.68	0	0.00	20.50	2	1,511	0.13%
2022/11/24	1	21.05	2	20.95	20.90	-1	1,495	-0.07%
2022/11/22	9	20.46	0	0.00	20.50	9	1,437	0.63%
2022/11/21	0	0.00	1	20.50	20.55	-1	1,429	-0.07%
2022/11/17	6	20.83	2	20.73	20.90	4	1,406	0.28%
2022/11/16	1	20.25	0	0.00	20.25	1	1,301	0.08%
2022/11/15	3	20.42	0	0.00	20.40	3	1,288	0.23%
2022/11/14	0	0.00	1	20.95	20.60	-1	1,282	-0.08%
2022/11/11	1	20.15	0	0.00	20.10	1	1,261	0.08%
2022/11/07	0	0.00	10	19.45	19.50	-10	1,323	-0.76%
2022/11/01	0	0.00	1	19.10	19.10	-1	1,354	-0.07%
2022/10/25	10	18.60	0	0.00	18.50	10	1,443	0.69%
2022/10/21	1	18.60	0	0.00	18.50	1	1,467	0.07%
2022/10/12	4	19.25	0	0.00	19.40	4	1,441	0.28%
2022/10/11	1	19.25	0	0.00	19.10	1	1,437	0.07%
2022/10/06	0	0.00	1	19.70	19.65	-1	1,428	-0.07%
2022/09/30	7	19.39	0	0.00	19.40	7	1,433	0.49%
2022/09/28	3	19.55	0	0.00	19.55	3	1,418	0.21%
2022/09/27	0	0.00	4	20.15	20.30	-4	1,410	-0.28%
2022/09/26	2	20.15	0	0.00	20.10	2	1,419	0.14%
2022/09/19	1	21.50	1	21.50	21.50	0	1,365	0.00%
2022/09/16	1	21.50	2	21.50	21.50	-1	1,355	-0.07%
2022/09/13	0	0.00	1	20.80	20.80	-1	1,309	-0.08%
2022/09/02	1	20.60	0	0.00	20.50	1	1,583	0.06%
2022/09/01	1	20.60	0	0.00	20.60	1	1,619	0.06%
2022/08/31	0	0.00	6	20.80	20.85	-6	1,637	-0.37%
2022/08/30	2	20.58	0	0.00	20.70	2	1,633	0.12%
2022/08/24	0	0.00	1	21.05	20.90	-1	1,654	-0.06%
2022/08/23	1	20.60	0	0.00	20.60	1	1,648	0.06%
2022/08/18	1	20.85	0	0.00	20.80	1	1,673	0.06%
2022/08/17	1	21.05	1	21.05	21.05	0	1,686	0.00%
2022/08/12	5	20.45	0	0.00	20.45	5	1,643	0.30%
2022/08/08	1	19.85	0	0.00	19.85	1	1,753	0.06%
2022/08/05	3	20.05	0	0.00	20.05	3	1,850	0.16%
2022/08/04	1	19.95	0	0.00	19.95	1	1,937	0.05%
2022/08/03	2	19.95	0	0.00	20.00	2	1,983	0.10%
2022/07/29	0	0.00	1	20.40	20.40	-1	2,011	-0.05%
2022/07/22	1	19.90	0	0.00	19.95	1	2,047	0.05%
2022/07/06	1	19.35	0	0.00	19.25	1	2,725	0.04%
2022/07/05	0	0.00	2	19.70	19.85	-2	2,761	-0.07%
2022/07/01	1	19.15	0	0.00	19.05	1	2,819	0.04%
2022/06/30	2	19.30	0	0.00	19.35	2	2,815	0.07%
2022/06/29	2	19.65	0	0.00	19.65	2	2,802	0.07%
2022/06/24	0	0.00	2	19.85	19.85	-2	2,838	-0.07%
2022/06/23	1	19.45	1	19.55	19.50	0	2,859	0.00%
2022/06/22	13	19.56	1	19.80	19.50	12	2,890	0.42%
2022/06/21	0	0.00	1	19.60	19.85	-1	2,935	-0.03%
2022/06/20	5	19.69	12	19.30	19.30	-7	2,944	-0.24%
2022/06/17	1	19.95	0	0.00	19.90	1	2,929	0.03%
2022/06/14	3	20.20	0	0.00	20.25	3	3,042	0.10%
2022/06/13	2	20.70	0	0.00	20.55	2	3,032	0.07%
2022/06/10	1	21.25	12	21.15	21.15	-11	3,022	-0.36%
2022/06/08	1	21.35	0	0.00	21.40	1	3,066	0.03%
2022/06/07	1	21.30	0	0.00	21.30	1	3,112	0.03%
2022/06/06	0	0.00	5	21.28	21.30	-5	3,153	-0.16%
2022/05/27	10	21.10	0	0.00	21.00	10	3,340	0.30%
2022/05/19	2	20.95	1	20.95	21.05	1	3,539	0.03%
2022/05/18	9	21.45	1	21.30	21.55	8	3,542	0.23%
2022/05/17	2	21.15	1	20.95	21.20	1	3,552	0.03%
2022/05/12	2	20.88	0	0.00	20.55	2	3,380	0.06%
2022/05/11	4	21.80	0	0.00	21.70	4	3,285	0.12%
2022/05/04	2	23.15	0	0.00	23.20	2	3,213	0.06%
2022/05/03	1	23.10	0	0.00	23.20	1	3,234	0.03%
2022/04/29	1	23.30	0	0.00	23.35	1	3,246	0.03%
2022/04/27	2	23.00	0	0.00	22.95	2	3,256	0.06%
2022/04/25	2	23.33	0	0.00	23.15	2	3,228	0.06%
2022/04/22	7	23.90	5	23.85	23.85	2	3,213	0.06%
2022/04/21	1	23.80	0	0.00	23.60	1	3,232	0.03%
2022/04/20	1	23.35	0	0.00	23.60	1	3,225	0.03%
2022/04/19	7	23.39	0	0.00	23.35	7	3,225	0.22%
2022/04/18	1	23.10	0	0.00	23.10	1	3,337	0.03%
2022/04/15	4	23.50	0	0.00	23.35	4	3,323	0.12%
2022/04/14	1	23.95	1	23.95	23.90	0	3,280	0.00%
2022/04/13	10	24.11	5.3	24.10	24.10	4.7	3,230	0.15%
2022/04/11	5	26.25	0	0.00	26.00	5	2,961	0.17%
2022/04/08	4	26.74	0	0.00	26.60	4	2,974	0.13%
2022/04/07	2	27.18	0	0.00	26.85	2	2,972	0.07%
2022/04/06	1	27.50	0	0.00	27.75	1	3,096	0.03%
2022/04/01	1	27.70	1	27.70	27.75	0	3,115	0.00%
2022/03/30	1	27.60	20	27.80	27.75	-19	3,226	-0.59%
2022/03/28	3	27.45	1	27.50	27.70	2	3,292	0.06%
2022/03/25	1	27.85	0	0.00	27.85	1	3,405	0.03%
2022/03/24	2	27.98	4	28.00	28.25	-2	3,569	-0.06%
2022/03/23	3	28.10	0	0.00	28.00	3	3,550	0.08%
2022/03/22	0	27.90	0	0.00	28.05	0	3,544	0.00%
2022/03/21	1	27.90	0	0.00	27.90	1	3,517	0.03%
2022/03/18	0	0.00	1	28.15	27.85	-1	3,532	-0.03%
2022/03/17	0	0.00	1	27.40	27.70	-1	3,494	-0.03%
2022/03/16	1	27.60	1	27.25	27.05	0	3,448	0.00%
2022/03/11	1	27.20	0	0.00	27.15	1	3,384	0.03%
2022/03/10	0	0.00	1	27.44	27.15	-1	3,385	-0.03%
2022/03/09	1	26.65	0	0.00	27.00	1	3,369	0.03%
2022/03/07	3	26.43	0	0.00	26.45	3	3,332	0.09%
2022/03/04	0	0.00	2	27.10	27.00	-2	3,322	-0.06%
2022/03/03	1	26.90	1	27.10	26.95	0	3,327	0.00%
2022/03/02	2	26.65	0	0.00	26.80	2	3,330	0.06%
2022/03/01	0	0.00	1	26.35	27.10	-1	3,312	-0.03%
2022/02/24	3	25.55	2.3	25.26	25.25	0.7	3,158	0.02%
2022/02/22	2	25.70	0	0.00	25.60	2	3,233	0.06%
2022/02/21	1	26.20	1	26.30	26.15	0	3,285	0.00%
2022/02/18	2	26.05	1	26.10	26.05	1	3,397	0.03%
2022/02/11	0	0.00	1	25.65	25.65	-1	4,423	-0.02%
2022/02/09	0	0.00	2	25.65	25.80	-2	4,458	-0.04%
2022/02/08	2	25.55	1	25.50	25.55	1	4,470	0.02%
2022/01/26	3	24.70	0	0.00	24.65	3	4,542	0.07%
2022/01/19	2	25.90	0	0.00	25.65	2	4,825	0.04%
2022/01/18	20	26.05	0	0.00	26.05	20	4,974	0.40%
2022/01/14	7	25.84	0	0.00	25.65	7	4,956	0.14%
2022/01/11	6	26.27	3	26.30	26.10	3	4,887	0.06%
2022/01/10	1	27.20	0	0.00	27.35	1	4,752	0.02%
2022/01/07	4	27.38	0	0.00	27.40	4	4,739	0.08%
2022/01/06	2	27.43	5.5	27.46	27.40	-3.5	4,712	-0.07%
2022/01/05	0	0.00	40	27.30	27.35	-40	4,695	-0.85%
2022/01/03	1	27.80	0	0.00	27.80	1	4,644	0.02%
2021/12/29	0	0.00	1	28.30	28.25	-1	4,561	-0.02%
2021/12/27	6	27.70	2	27.68	27.70	4	4,414	0.09%
2021/12/24	6	27.50	0	0.00	27.50	6	4,348	0.14%
2021/12/23	1	27.55	3	27.48	27.55	-2	4,297	-0.05%
2021/12/21	8	27.25	0	0.00	27.25	8	4,222	0.19%
2021/12/20	0	0.00	1	27.20	27.60	-1	4,084	-0.02%
2021/12/17	10	26.95	0	0.00	26.85	10	3,884	0.26%
2021/12/14	3	26.77	0	0.00	26.65	3	3,844	0.08%
2021/12/13	2	27.10	0	0.00	27.15	2	3,803	0.05%
2021/12/08	0	0.00	1	26.35	26.50	-1	3,692	-0.03%
2021/11/30	0	0.00	3	26.05	25.60	-3	3,594	-0.08%
2021/11/29	4	25.84	0	0.00	25.70	4	3,555	0.11%
2021/11/23	1	26.65	0	0.00	26.80	1	3,505	0.03%
2021/11/19	2	26.85	0	0.00	26.60	2	3,453	0.06%
2021/11/18	0	0.00	30	26.35	26.35	-30	3,426	-0.88%
2021/11/16	1	27.20	5	27.04	26.80	-4	3,302	-0.12%
2021/11/15	20	29.17	11	29.06	28.45	9	3,102	0.29%
2021/11/12	0	0.00	12	27.00	27.00	-12	2,383	-0.50%
2021/11/08	2	24.80	1	24.85	24.90	1	2,628	0.04%
2021/11/05	0	0.00	1	24.55	24.40	-1	2,645	-0.04%
2021/11/03	1	24.15	6	24.51	24.55	-5	2,653	-0.19%
2021/11/02	0.1	24.35	1	24.55	24.10	-0.9	2,644	-0.03%
2021/11/01	0	0.00	4	24.25	24.15	-4	2,584	-0.15%
2021/10/29	5	24.03	5	23.99	24.00	0	2,579	0.00%
2021/10/27	56	24.59	1	24.80	24.40	55	2,544	2.16%
2021/10/26	13	25.00	7	24.81	24.55	6	2,506	0.24%
2021/10/25	7	24.91	5	24.51	25.00	2	2,326	0.09%
2021/10/18	0	0.00	3	23.02	23.10	-3	2,456	-0.12%
2021/10/15	0	0.00	1	22.85	22.80	-1	2,484	-0.04%
2021/10/14	1	22.45	1	22.75	22.55	0	2,521	0.00%
2021/10/13	4	22.53	0	0.00	22.55	4	2,536	0.16%
2021/10/12	1	22.70	0	0.00	22.80	1	2,560	0.04%
2021/10/06	0	0.00	2	22.60	22.50	-2	2,671	-0.07%
2021/10/05	0	0.00	0	22.90	22.65	0	2,699	0.00%
2021/10/01	2	23.40	0	0.00	22.95	2	2,764	0.07%
2021/09/29	1	23.30	0	0.00	23.25	1	2,932	0.03%
2021/09/27	0	0.00	3	23.83	23.80	-3	3,134	-0.10%
2021/09/22	4	23.10	0	0.00	23.05	4	3,379	0.12%
2021/09/16	0	0.00	2	24.05	24.00	-2	3,778	-0.05%
2021/09/15	2	23.80	1	24.05	23.75	1	3,821	0.03%
2021/09/14	1	23.85	2	23.85	23.85	-1	3,865	-0.03%
2021/09/13	0	0.00	2	23.78	23.75	-2	3,901	-0.05%
2021/09/07	1	23.25	6	23.50	23.60	-5	4,051	-0.12%
2021/09/03	0	0.00	4	23.54	23.50	-4	4,054	-0.10%
2021/08/30	1	23.05	0	0.00	23.25	1	4,112	0.02%
2021/08/27	0	0.00	4	23.30	23.40	-4	4,154	-0.10%
2021/08/26	2	22.85	0	0.00	22.80	2	4,216	0.05%
2021/08/19	1	22.90	4	22.80	22.45	-3	4,956	-0.06%
2021/08/18	1	22.35	1	22.85	23.30	0	4,944	0.00%
2021/08/17	1	22.85	0	0.00	22.65	1	4,959	0.02%
2021/08/16	3	22.53	0	0.00	22.75	3	4,960	0.06%
2021/08/13	18	23.66	0	0.00	23.70	18	4,889	0.37%
2021/08/11	2	25.60	0	0.00	25.30	2	4,796	0.04%
2021/08/06	1	26.60	0	0.00	26.60	1	5,046	0.02%
2021/08/03	4	26.90	0	0.00	26.90	4	5,587	0.07%
2021/07/28	3	26.40	0	0.00	26.40	3	5,891	0.05%
2021/07/27	1	26.90	0	0.00	26.75	1	6,039	0.02%
2021/07/26	0	0.00	1	27.40	27.15	-1	6,121	-0.02%
2021/07/23	0	0.00	4	27.11	27.25	-4	6,201	-0.06%
2021/07/22	0	0.00	1	26.35	26.10	-1	6,194	-0.02%
2021/07/20	1	26.25	0	0.00	26.15	1	6,343	0.02%
2021/07/15	0.4	26.75	1	26.85	27.15	-0.6	6,934	-0.01%
2021/07/13	0	0.00	1	26.65	26.40	-1	7,633	-0.01%
2021/07/12	2	26.55	0	0.00	26.55	2	7,685	0.03%
2021/07/09	2	26.80	0	0.00	26.75	2	7,888	0.03%
2021/07/08	2	26.85	0	0.00	27.00	2	7,973	0.03%
2021/07/07	1	27.45	3	27.50	27.15	-2	8,035	-0.02%
2021/07/02	2	27.70	2	27.83	27.40	0	8,289	0.00%
2021/07/01	2	27.30	2	27.50	27.20	0	8,232	0.00%
2021/06/30	1	26.75	101	26.85	26.85	-100	8,230	-1.22%	大賣/
2021/06/29	3.5	26.88	0	0.00	26.75	3.5	8,224	0.04%
2021/06/28	20	27.15	2	27.33	27.35	18	8,191	0.22%
2021/06/25	66	26.56	4	26.60	26.60	62	8,008	0.77%
2021/06/24	1	25.85	0	0.00	25.90	1	7,837	0.01%
2021/06/23	20	25.80	1	25.65	25.80	19	7,820	0.24%
2021/06/21	3	24.68	1	24.65	24.55	2	7,785	0.03%
2021/06/16	5	25.65	0	0.00	25.50	5	7,879	0.06%
2021/06/10	0.1	25.40	0	0.00	25.65	0.1	7,869	0.00%
2021/06/09	1	25.50	0	0.00	25.50	1	7,875	0.01%
2021/06/07	3	25.57	1	25.55	25.70	2	7,940	0.03%
2021/06/03	0	0.00	5	26.50	26.60	-5	7,892	-0.06%
2021/06/02	4	26.24	6	26.38	26.65	-2	7,854	-0.03%
2021/06/01	14	26.83	4	26.31	26.25	10	7,845	0.13%
2021/05/31	1	25.75	1	25.45	27.20	0	7,429	0.00%
2021/05/28	0	0.00	1	25.00	24.90	-1	7,279	-0.01%
2021/05/26	1	24.35	0	0.00	24.80	1	7,378	0.01%
2021/05/25	0	0.00	1	24.60	24.60	-1	7,398	-0.01%
2021/05/24	1	24.10	0	0.00	24.30	1	7,485	0.01%
2021/05/21	0	0.00	1	24.20	24.30	-1	7,672	-0.01%
2021/05/19	0	0.00	1	24.15	24.20	-1	7,722	-0.01%
2021/05/18	1	23.55	1	23.20	23.50	0	7,790	0.00%
2021/05/17	11	22.44	0	0.00	22.45	11	7,820	0.14%
2021/05/14	12	23.53	0	0.00	23.85	12	7,719	0.16%
2021/05/13	2	23.95	0	0.00	23.95	2	7,591	0.03%
2021/05/12	9	26.91	1	25.40	25.40	8	7,447	0.11%
2021/05/11	2	29.33	21	28.72	28.20	-19	7,199	-0.26%
2021/05/07	1	28.70	0	0.00	29.20	1	7,022	0.01%
2021/05/06	143	29.92	144	29.84	29.25	-1	6,948	-0.01%	大買/大賣/
2021/05/05	0	0.00	4	29.18	28.85	-4	6,810	-0.06%
2021/05/04	0	0.00	3	29.08	28.45	-3	6,730	-0.04%
2021/05/03	1	30.00	0	0.00	29.40	1	6,560	0.02%
2021/04/29	1	30.15	4	30.10	30.35	-3	6,462	-0.05%
2021/04/28	6	30.83	6	30.76	30.55	0	6,347	0.00%
2021/04/27	2	30.45	6	30.39	30.35	-4	6,304	-0.06%
2021/04/26	1	31.10	0	0.00	30.90	1	6,210	0.02%
2021/04/23	1	30.35	14	30.77	31.00	-13	6,162	-0.21%
2021/04/22	5	31.27	7	31.36	30.85	-2	6,064	-0.03%
2021/04/21	1	30.85	7	31.30	31.60	-6	5,742	-0.10%
2021/04/20	19	32.13	2	32.65	31.30	17	5,590	0.30%
2021/04/19	26	29.50	25	30.21	30.50	1	5,129	0.02%
2021/04/16	7	29.11	4	28.94	29.00	3	4,918	0.06%
2021/04/15	0	0.00	18.2	29.36	29.00	-18.2	4,857	-0.37%
2021/04/14	2	27.80	0	0.00	27.95	2	4,665	0.04%
2021/04/13	6	28.27	0	0.00	27.90	6	4,745	0.13%
2021/04/12	5	28.07	6	28.83	28.60	-1	4,710	-0.02%
2021/04/09	1	27.30	5	27.40	27.40	-4	4,484	-0.09%
2021/04/08	0	0.00	1	27.95	27.80	-1	4,667	-0.02%
2021/04/06	1	27.10	5	26.99	27.15	-4	4,616	-0.09%
2021/04/01	0	0.00	1	26.45	26.50	-1	4,535	-0.02%
2021/03/31	0	0.00	2	26.50	26.45	-2	4,523	-0.04%
2021/03/30	3	26.15	0.1	26.05	26.25	2.9	4,548	0.06%
2021/03/26	1	25.85	1	26.00	25.85	0	4,652	0.00%
2021/03/25	1	25.55	0	0.00	25.50	1	4,813	0.02%
2021/03/23	0	0.00	30	26.04	26.20	-30	4,866	-0.62%
2021/03/22	0	0.00	2	25.88	26.20	-2	4,855	-0.04%
2021/03/19	1	25.40	5	25.52	25.60	-4	4,806	-0.08%
2021/03/17	3	25.88	0	0.00	25.90	3	4,877	0.06%
2021/03/15	5	26.10	0	0.00	26.10	5	4,923	0.10%
2021/03/12	10	26.26	0	0.00	26.20	10	4,963	0.20%
2021/03/10	0	0.00	1	27.00	26.85	-1	5,109	-0.02%
2021/03/09	0	0.00	2	26.65	26.85	-2	5,157	-0.04%
2021/03/05	6	26.83	7	26.47	26.40	-1	5,187	-0.02%
2021/03/04	3	26.35	0	0.00	26.25	3	5,162	0.06%
2021/03/03	0	0.00	2	26.00	26.30	-2	5,179	-0.04%
2021/03/02	3	26.65	2	26.40	26.00	1	5,244	0.02%
2021/02/26	1	25.75	0	0.00	26.40	1	5,353	0.02%
2021/02/25	20	26.30	22.6	26.54	26.35	-2.6	5,335	-0.05%
2021/02/24	7.5	26.74	1	26.60	26.10	6.5	5,359	0.12%
2021/02/23	2	26.55	28.3	26.95	27.15	-26.3	5,300	-0.50%
2021/02/22	1	25.70	2	25.90	25.70	-1	5,112	-0.02%
2021/02/19	0	0.00	4	25.60	25.50	-4	5,208	-0.08%
2021/02/17	0.5	24.45	0	0.00	24.85	0.5	5,232	0.01%
2021/02/05	2.7	23.88	8	24.11	23.85	-5.3	5,229	-0.10%
2021/01/28	1	23.15	1	23.80	23.65	0	6,129	0.00%
2021/01/27	0	0.00	1	23.60	23.45	-1	6,114	-0.02%
2021/01/26	10	23.40	0	0.00	23.40	10	6,142	0.16%
2021/01/25	1	23.00	4	23.31	23.45	-3	6,134	-0.05%
2021/01/22	0.2	22.75	0	0.00	22.95	0.2	6,122	0.00%
2021/01/21	1	22.60	0	0.00	22.55	1	6,111	0.02%
2021/01/20	6.2	22.96	2	22.95	22.75	4.2	6,077	0.07%
2021/01/19	2	23.83	2	23.70	23.70	0	6,022	0.00%
2021/01/18	5	22.89	5	23.65	23.30	0	6,016	0.00%
2021/01/15	2	23.48	0	0.00	23.50	2	5,988	0.03%
2021/01/14	1	24.05	3.2	24.05	24.05	-2.2	5,978	-0.04%
2021/01/13	0	0.00	1	24.45	24.30	-1	5,956	-0.02%
2021/01/12	2	24.10	0	0.00	24.30	2	5,919	0.03%
2021/01/08	2	23.73	0	0.00	23.75	2	5,828	0.03%
2021/01/07	2	23.80	0	0.00	24.20	2	5,804	0.03%
2021/01/06	43	23.64	32	23.82	23.75	11	5,766	0.19%
2021/01/05	2	24.93	2	25.40	24.90	0	5,570	0.00%
2021/01/04	25	25.43	0	0.00	25.50	25	5,485	0.46%
2020/12/31	6	26.13	11	25.93	25.90	-5	5,408	-0.09%
2020/12/30	5	25.30	11	25.27	25.40	-6	5,182	-0.12%
2020/12/29	0	0.00	1	24.75	24.80	-1	5,092	-0.02%
2020/12/28	1	24.60	0	0.00	25.00	1	5,049	0.02%
2020/12/24	0	0.00	2	24.63	24.85	-2	4,977	-0.04%
2020/12/23	2	24.08	0	0.00	24.15	2	4,901	0.04%
2020/12/22	13	24.80	0	0.00	23.90	13	4,867	0.27%
2020/12/21	7	24.48	2	24.50	25.15	5	4,813	0.10%
2020/12/17	0	0.00	1	24.45	24.20	-1	4,656	-0.02%
2020/12/15	1	23.90	1	24.45	23.85	0	4,658	0.00%
2020/12/14	0	0.00	3	24.07	24.15	-3	4,629	-0.06%
2020/12/11	1	23.85	0	0.00	23.65	1	4,590	0.02%
2020/12/10	0	0.00	1	24.45	24.05	-1	4,510	-0.02%
2020/12/09	10	24.10	0	0.00	24.10	10	4,488	0.22%
2020/12/08	1	23.95	0	0.00	24.25	1	4,516	0.02%
2020/12/07	8	24.55	10	24.45	24.35	-2	4,496	-0.04%
2020/12/04	0.6	23.45	0	0.00	23.55	0.6	4,339	0.01%
2020/12/03	0	0.00	1	23.75	23.50	-1	4,314	-0.02%
2020/12/02	0	0.00	11	23.15	23.35	-11	4,328	-0.25%
2020/12/01	1	22.90	2	23.35	23.40	-1	4,320	-0.02%
2020/11/30	0	0.00	2	23.48	23.20	-2	4,324	-0.05%
2020/11/27	1	22.95	1	23.05	23.15	0	4,226	0.00%
2020/11/26	2.4	23.07	2	22.95	23.15	0.4	4,204	0.01%
2020/11/25	10	23.00	4	22.61	22.75	6	4,216	0.14%
2020/11/24	0	22.20	7	21.98	21.85	-7	4,111	-0.17%
2020/11/23	2	22.25	1	22.30	22.20	1	4,054	0.02%
2020/11/20	15	22.07	2	21.95	22.15	13	3,996	0.33%
2020/11/18	4	21.69	1	21.75	21.80	3	3,888	0.08%
2020/11/17	8	22.05	3	22.20	22.40	5	3,741	0.13%
2020/11/16	8	22.23	1	22.15	21.90	7	3,678	0.19%
2020/11/13	3	21.92	5	21.60	22.00	-2	3,583	-0.06%
2020/11/12	19	23.02	5	22.70	22.20	14	3,502	0.40%
2020/11/11	2	22.13	17.1	21.54	22.35	-15.1	3,055	-0.49%
2020/11/10	3	20.42	1	20.40	20.35	2	2,650	0.08%
2020/11/05	0	0.00	2	20.15	20.05	-2	2,602	-0.08%
2020/11/03	0.4	20.10	2	19.95	20.10	-1.7	2,610	-0.06%
2020/11/02	2	19.53	0	0.00	19.50	2	2,601	0.08%
2020/10/26	2	20.15	1	20.15	20.10	1	2,643	0.04%
2020/10/22	5	19.42	0	0.00	19.50	5	2,660	0.19%
2020/10/16	0	0.00	2	19.50	19.35	-2	2,757	-0.07%
2020/10/15	1	19.65	0	0.00	19.50	1	2,763	0.04%
2020/10/13	1	19.80	0	0.00	19.90	1	2,814	0.04%
2020/10/12	1	19.95	0	0.00	20.05	1	2,826	0.04%
2020/10/06	0	0.00	1	20.15	20.20	-1	2,813	-0.04%
2020/10/05	0	0.00	1	19.85	19.80	-1	2,835	-0.04%
2020/09/30	0	0.00	1	19.60	19.60	-1	2,870	-0.03%
2020/09/29	0	0.00	1	19.35	19.35	-1	2,891	-0.03%
2020/09/25	1	19.10	0	0.00	19.15	1	2,955	0.03%
2020/09/24	1	19.45	0	0.00	19.00	1	2,949	0.03%
2020/09/23	1	19.85	0	0.00	19.75	1	2,898	0.03%
2020/09/22	2	20.20	0	0.00	20.10	2	2,857	0.07%
2020/09/21	1	20.50	0	0.00	20.65	1	2,839	0.04%
2020/09/18	6	20.43	2	20.75	20.75	4	2,835	0.14%
2020/09/17	0	0.00	3	20.68	20.35	-3	2,780	-0.11%
2020/09/15	3	20.25	0	0.00	20.30	3	2,797	0.11%
2020/09/14	3	20.25	0	0.00	20.25	3	2,849	0.11%
2020/09/11	2	20.68	1	21.10	20.60	1	2,839	0.04%
2020/09/10	1	20.65	0	0.00	20.75	1	2,802	0.04%
2020/09/08	2	20.75	0	0.00	20.75	2	2,772	0.07%
2020/09/07	0	0.00	2	20.98	20.90	-2	2,849	-0.07%
2020/09/04	1	20.40	0	0.00	20.50	1	2,833	0.04%
2020/09/03	0	0.00	6	20.92	20.75	-6	2,872	-0.21%
2020/09/02	0	0.00	1	20.40	20.40	-1	2,850	-0.04%
2020/09/01	6	20.37	0	0.00	20.35	6	2,989	0.20%
2020/08/31	0	0.00	1	20.85	20.60	-1	3,093	-0.03%
2020/08/28	0	0.00	1	20.40	20.45	-1	3,073	-0.03%
2020/08/27	1	20.05	2	20.00	20.10	-1	3,165	-0.03%
2020/08/26	1	20.20	0	0.00	20.20	1	3,201	0.03%
2020/08/24	0.6	19.95	1	20.30	19.95	-0.4	3,251	-0.01%
2020/08/21	0	0.00	1	20.10	20.10	-1	3,270	-0.03%
2020/08/20	1	19.60	0	0.00	19.35	1	3,301	0.03%
2020/08/19	0	0.00	1	20.35	20.20	-1	3,318	-0.03%
2020/08/17	0	0.00	30	20.01	20.25	-30	3,357	-0.89%
2020/08/14	0	0.00	3	19.67	19.70	-3	3,370	-0.09%
2020/08/11	0	0.00	21	19.50	19.45	-21	3,430	-0.61%
2020/08/06	0	0.00	1	19.10	19.30	-1	3,526	-0.03%
2020/08/05	1	19.00	0	0.00	18.95	1	3,564	0.03%
2020/08/04	0	0.00	1	18.90	19.15	-1	3,611	-0.03%
2020/07/31	2	18.65	2	18.73	18.50	0	3,648	0.00%
2020/07/30	20	18.50	0	0.00	18.40	20	3,682	0.54%
2020/07/29	1	18.35	0	0.00	18.35	1	3,711	0.03%
2020/07/28	1	18.50	0	0.00	18.35	1	3,745	0.03%
2020/07/27	1	19.30	0	0.00	18.80	1	3,802	0.03%
2020/07/24	2	19.73	0	0.00	19.50	2	3,857	0.05%
2020/07/23	0	0.00	1	20.20	20.00	-1	3,961	-0.03%
2020/07/21	1	19.70	0	0.00	19.70	1	4,052	0.02%
2020/07/15	1	19.90	0	0.00	19.95	1	4,159	0.02%
2020/07/10	1	20.05	0	0.00	20.00	1	4,372	0.02%
2020/07/06	2	20.45	1	20.60	20.65	1	4,528	0.02%
2020/07/03	11	20.35	0	0.00	20.40	11	4,600	0.24%
2020/06/30	1	20.20	0	0.00	20.15	1	4,778	0.02%
2020/06/29	1	20.05	5	20.10	20.20	-4	4,837	-0.08%
2020/06/23	1	20.35	0	0.00	20.40	1	5,151	0.02%
2020/06/22	1	20.55	0	0.00	20.65	1	5,213	0.02%
2020/06/19	0	0.00	1	20.85	20.75	-1	5,313	-0.02%
2020/06/17	0	0.00	1	20.60	20.70	-1	5,517	-0.02%
2020/06/16	0	0.00	4	20.10	20.25	-4	5,556	-0.07%
2020/06/15	1	19.85	0	0.00	20.00	1	5,660	0.02%
2020/06/12	5	19.88	0	0.00	19.95	5	5,675	0.09%
2020/06/11	1	20.55	0	0.00	20.35	1	5,656	0.02%
2020/06/10	1	20.90	0	0.00	20.80	1	5,643	0.02%
2020/06/09	2	21.23	0	0.00	21.20	2	5,684	0.04%
2020/06/08	1	21.75	0	0.00	21.60	1	5,705	0.02%
2020/06/05	0	0.00	1	21.80	22.05	-1	5,566	-0.02%
2020/06/04	0	0.00	1	21.65	21.50	-1	5,495	-0.02%
2020/06/03	50	21.25	1	21.10	21.35	49	5,445	0.90%
2020/06/02	0	0.00	1	20.70	20.50	-1	5,285	-0.02%
2020/06/01	0	0.00	1	20.30	20.30	-1	5,257	-0.02%
2020/05/28	0	0.00	1	20.40	20.25	-1	5,235	-0.02%
2020/05/27	0	0.00	2	20.78	20.30	-2	5,247	-0.04%
2020/05/26	0	0.00	1	20.40	20.40	-1	5,341	-0.02%
2020/05/25	1	19.80	0	0.00	20.05	1	5,324	0.02%
2020/05/21	1	20.35	1	20.30	20.30	0	5,294	0.00%
2020/05/20	1	19.95	0	0.00	19.90	1	5,335	0.02%
2020/05/19	0	0.00	1	20.25	20.10	-1	5,362	-0.02%
2020/05/18	0	0.00	1	20.05	19.90	-1	5,376	-0.02%
2020/05/15	1	19.85	0	0.00	19.90	1	5,451	0.02%
2020/05/14	1	20.20	0	0.00	19.90	1	5,659	0.02%
2020/05/13	1	20.35	0	0.00	20.45	1	5,717	0.02%
2020/05/12	2	20.80	1	20.85	20.65	1	6,075	0.02%
2020/05/11	0	0.00	1	21.30	21.30	-1	6,023	-0.02%
2020/05/08	0	0.00	1	21.10	21.00	-1	6,010	-0.02%
2020/05/07	1	20.55	0	0.00	20.90	1	6,004	0.02%
2020/05/06	0	0.00	1	21.10	20.65	-1	5,996	-0.02%
2020/05/05	2	20.50	0	0.00	20.55	2	5,946	0.03%
2020/05/04	1	20.55	0	0.00	20.50	1	5,924	0.02%
2020/04/30	0	0.00	11	21.35	21.10	-11	5,924	-0.19%
2020/04/29	7	21.19	1	21.25	21.25	6	5,843	0.10%
2020/04/28	0	0.00	1	20.65	21.25	-1	5,805	-0.02%
2020/04/27	0	0.00	4	20.26	20.10	-4	5,659	-0.07%
2020/04/23	0	0.00	1	19.55	19.55	-1	5,542	-0.02%
2020/04/22	1	19.15	0	0.00	19.30	1	5,515	0.02%
2020/04/21	2	19.88	1	19.60	19.35	1	5,495	0.02%
2020/04/20	0	0.00	1	20.75	20.35	-1	5,398	-0.02%
2020/04/17	1	20.10	2	20.33	20.30	-1	5,343	-0.02%
2020/04/16	2	20.15	0	0.00	20.00	2	5,251	0.04%
2020/04/15	1	20.45	0	0.00	20.35	1	5,220	0.02%
2020/04/14	2	20.50	0	0.00	20.60	2	5,183	0.04%
2020/04/13	1	20.65	1	20.75	20.45	0	5,146	0.00%
2020/04/09	3	20.40	3	20.18	20.50	0	5,094	0.00%
2020/04/08	2	19.83	11	19.60	19.90	-9	5,005	-0.18%
2020/04/07	0	0.00	1	19.15	18.95	-1	4,891	-0.02%
2020/03/31	1	19.25	0	0.00	19.40	1	4,670	0.02%
2020/03/30	0	19.45	0	0.00	19.40	0	4,595	0.00%
2020/03/27	0	0.00	2	18.88	19.85	-2	4,463	-0.04%
2020/03/26	1	18.10	1	18.10	18.05	0	4,280	0.00%
2020/03/25	0	0.00	1	18.65	18.45	-1	4,219	-0.02%
2020/03/24	3	18.40	0	0.00	18.10	3	4,116	0.07%
2020/03/23	2	18.85	0	0.00	18.75	2	3,945	0.05%
2020/03/20	0	0.00	1	20.55	20.80	-1	3,850	-0.03%
2020/03/18	0	0.00	1	21.65	21.15	-1	3,652	-0.03%
2020/03/17	1	21.20	0	0.00	21.20	1	3,617	0.03%
2020/03/13	1	22.30	0	0.00	22.80	1	3,501	0.03%
2020/03/12	15	24.27	0	0.00	24.35	15	3,375	0.44%
2020/03/10	2	25.20	0	0.00	25.60	2	3,275	0.06%
2020/03/09	2	26.35	0	0.00	26.00	2	3,213	0.06%
2020/03/04	1	26.45	0	0.00	26.50	1	3,135	0.03%
2020/03/03	0	0.00	1	26.95	26.80	-1	3,112	-0.03%
2020/03/02	2	26.95	0	0.00	26.80	2	3,106	0.06%
2020/02/27	0	0.00	4	27.39	27.10	-4	3,075	-0.13%
2020/02/26	0	0.00	1	26.70	26.60	-1	2,931	-0.03%
2020/02/24	0	0.00	50	26.40	26.50	-50	2,896	-1.73%
2020/02/19	0	0.00	2	26.25	26.20	-2	2,774	-0.07%
2020/02/18	0	0.00	1	26.10	26.20	-1	2,777	-0.04%
2020/02/17	8	25.85	0	0.00	25.75	8	2,729	0.29%
2020/02/14	3	26.95	1.7	27.15	26.95	1.4	2,527	0.05%
2020/02/13	30	26.95	5	27.00	27.00	25	2,429	1.03%
2020/02/10	1	29.00	0	0.00	29.00	1	2,029	0.05%
2020/02/07	1	29.80	0	0.00	29.75	1	1,996	0.05%
2020/02/04	1	30.25	2	30.45	30.10	-1	1,954	-0.05%
2020/02/03	2	28.85	0	0.00	30.20	2	1,940	0.10%
2020/01/31	10	30.45	0	0.00	30.50	10	1,889	0.53%
2020/01/30	1	30.30	0	0.00	30.00	1	1,871	0.05%
2020/01/16	1	31.45	0	0.00	31.50	1	1,790	0.06%
2020/01/14	15	31.65	20	31.65	31.65	-5	1,813	-0.28%
2020/01/10	20.8	31.35	0	0.00	31.30	20.8	1,828	1.14%
2020/01/09	1	31.50	31	31.50	31.40	-30	1,836	-1.63%
2020/01/08	5	31.64	0	0.00	31.55	5	1,839	0.27%
2020/01/07	1	32.10	31	32.05	32.05	-30	1,859	-1.61%
2020/01/06	12	31.55	9	31.41	31.60	3	1,865	0.16%
2020/01/02	51	31.90	3	31.73	31.85	48	1,830	2.62%
2019/12/31	0	0.00	11	31.40	31.40	-11	1,802	-0.61%
2019/12/30	0	0.00	20	30.90	30.95	-20	1,773	-1.13%
2019/12/26	0	0.00	20	30.93	30.90	-20	1,782	-1.12%
2019/12/24	1	31.00	0	0.00	31.10	1	1,839	0.05%
2019/12/20	1	30.60	0	0.00	30.75	1	1,836	0.05%
2019/12/17	1	30.75	0	0.00	30.95	1	1,794	0.06%
2019/12/13	0	0.00	2	30.73	30.85	-2	1,766	-0.11%
2019/12/12	0.2	30.70	5.2	30.65	30.65	-5	1,764	-0.28%
2019/12/11	1	30.80	0	0.00	30.65	1	1,772	0.06%
2019/12/09	0	0.00	2	31.18	31.10	-2	1,778	-0.11%
2019/11/27	1	30.55	0	0.00	30.55	1	1,927	0.05%
2019/11/26	0	0.00	1	30.75	30.70	-1	1,977	-0.05%
2019/11/25	7	30.66	3	30.73	30.70	4	2,127	0.19%
2019/11/22	2	30.13	0	0.00	30.30	2	2,262	0.09%
2019/11/20	3	30.15	0	0.00	30.20	3	2,358	0.13%
2019/11/14	5	30.42	0	0.00	30.45	5	2,555	0.20%
2019/11/13	2	31.10	3	31.20	31.10	-1	2,582	-0.04%
2019/11/12	12	31.74	0	0.00	31.65	12	2,665	0.45%
2019/11/11	11	31.95	0	0.00	31.95	11	2,830	0.39%
2019/11/08	10	32.25	0	0.00	32.25	10	2,845	0.35%
2019/11/05	1	32.45	0	0.00	32.50	1	2,913	0.03%
2019/10/28	2	32.43	0	0.00	32.40	2	3,105	0.06%
2019/10/21	0	0.00	1.7	32.89	32.95	-1.7	3,274	-0.05%
2019/10/18	0	0.00	2.2	32.34	32.70	-2.2	3,291	-0.07%
2019/10/17	0	0.00	1	32.35	32.30	-1	3,363	-0.03%
2019/10/15	1	31.90	0	0.00	31.70	1	3,392	0.03%
2019/10/14	1	32.15	13	32.37	32.15	-12	3,346	-0.36%
2019/10/09	1	32.70	0	0.00	32.60	1	3,332	0.03%
2019/10/08	10	32.75	0	0.00	32.75	10	3,356	0.30%
2019/10/04	3	32.60	0	0.00	32.60	3	3,402	0.09%
2019/10/03	1	32.60	7.9	32.62	32.70	-6.9	3,445	-0.20%
2019/10/01	10	32.60	0	0.00	32.90	10	3,487	0.29%
2019/09/27	2	32.53	0.3	32.65	32.55	1.7	3,491	0.05%
2019/09/26	0	0.00	10	33.15	33.05	-10	3,496	-0.29%
2019/09/19	0	0.00	35	33.38	33.25	-35	3,742	-0.94%
2019/09/18	0	0.00	13	33.30	33.40	-13	3,794	-0.34%
2019/09/17	0	0.00	4	33.25	33.20	-4	3,816	-0.10%
2019/09/16	1	33.30	1	33.35	33.40	0	3,872	0.00%
2019/09/12	2	33.55	0	0.00	33.40	2	3,960	0.05%
2019/09/11	0	0.00	2	33.60	33.50	-2	3,993	-0.05%
2019/09/10	1	33.25	0	0.00	33.40	1	4,025	0.02%
2019/09/09	0	0.00	4	33.58	33.60	-4	4,025	-0.10%
2019/09/06	1	33.15	4	32.93	33.15	-3	4,019	-0.07%
2019/09/05	2	32.53	0	0.00	32.55	2	4,054	0.05%
2019/09/04	1	32.30	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	1	32.00	0	0.00	32.20	1	4,164	0.02%
2019/08/30	2	32.20	0	0.00	32.15	2	4,340	0.05%
2019/08/29	15	32.30	0	0.00	32.30	15	4,581	0.33%
2019/08/28	1	32.10	1	32.40	32.10	0	4,642	0.00%
2019/08/27	9	37.29	0.3	37.25	37.00	8.7	4,509	0.19%
2019/08/23	1	37.25	0	0.00	37.20	1	4,345	0.02%
2019/08/22	1	37.65	2	37.53	37.40	-1	4,337	-0.02%
2019/08/21	9	36.83	5	37.03	37.05	4	4,326	0.09%
2019/08/20	1	35.40	5	35.30	35.45	-4	4,205	-0.10%
2019/08/19	0	0.00	1	35.40	35.60	-1	4,194	-0.02%
2019/08/16	6	35.53	17	35.21	35.70	-11	4,194	-0.26%
2019/08/15	1	35.40	128	35.44	35.15	-127	4,162	-3.05%	大賣/鉅額交易
2019/08/14	2	36.65	31	36.50	36.20	-29	4,096	-0.71%
2019/08/13	1	37.95	0	0.00	37.55	1	3,994	0.03%
2019/08/07	0	0.00	2	37.70	37.25	-2	4,090	-0.05%
2019/08/06	0	0.00	1	37.55	37.50	-1	4,234	-0.02%
2019/08/05	1	37.55	0	0.00	37.50	1	4,287	0.02%
2019/08/01	0	0.00	1	38.60	38.30	-1	4,287	-0.02%
2019/07/31	1	38.10	0	0.00	38.10	1	4,266	0.02%
2019/07/29	2	39.20	1	39.40	39.05	1	4,234	0.02%
2019/07/26	5	39.10	3	39.23	39.20	2	4,219	0.05%
2019/07/25	0	0.00	2	38.60	39.00	-2	4,182	-0.05%
2019/07/23	3	37.90	0	0.00	37.95	3	4,142	0.07%
2019/07/22	2	37.73	5	37.90	37.90	-3	4,159	-0.07%
2019/07/19	1	37.95	0	0.00	38.00	1	4,214	0.02%
2019/07/18	0	0.00	1	38.65	38.60	-1	4,137	-0.02%
2019/07/15	0	0.00	15	38.70	38.70	-15	4,130	-0.36%
2019/07/11	8	38.10	0	0.00	37.95	8	4,163	0.19%
2019/07/10	0	0.00	2	38.15	38.25	-2	4,171	-0.05%
2019/07/08	0	0.00	13	38.11	38.00	-13	4,201	-0.31%
2019/07/05	0	0.00	16	38.14	38.25	-16	4,234	-0.38%
2019/07/04	3	38.35	0	0.00	38.20	3	4,264	0.07%
2019/07/03	0	0.00	3	38.58	38.25	-3	4,305	-0.07%
2019/07/02	0	0.00	6	38.12	38.35	-6	4,336	-0.14%
2019/06/28	1	37.05	0	0.00	37.35	1	4,407	0.02%
2019/06/27	1	37.60	0	0.00	37.55	1	4,340	0.02%
2019/06/25	20	37.45	8	37.55	37.45	12	4,427	0.27%
2019/06/21	1	37.55	1	37.40	37.20	0	4,633	0.00%
2019/06/20	4	37.41	8	37.43	37.65	-4	4,715	-0.08%
2019/06/18	0.5	36.40	9	36.46	36.30	-8.5	4,682	-0.18%
2019/06/14	0	0.00	2	35.80	35.90	-2	4,896	-0.04%
2019/06/13	16	35.75	13	35.83	36.15	3	4,956	0.06%
2019/06/12	2	34.85	0	0.00	35.20	2	4,951	0.04%
2019/06/11	1	35.00	0	0.00	34.85	1	4,956	0.02%
2019/06/10	1	35.05	1	35.50	35.25	0	4,917	0.00%
2019/06/06	2	34.98	7	34.84	35.05	-5	4,915	-0.10%
2019/06/05	21	36.61	9	36.70	35.95	12	4,743	0.25%
2019/06/04	5	37.56	3	38.00	37.35	2	4,487	0.04%
2019/06/03	9	37.29	10	37.40	37.55	-1	4,429	-0.02%
2019/05/31	25	37.83	0	0.00	37.90	25	4,428	0.56%
2019/05/29	5	37.58	0	0.00	37.40	5	4,581	0.11%
2019/05/28	11	37.83	1	37.95	37.60	10	4,671	0.21%
2019/05/27	2	37.45	0	0.00	37.45	2	4,655	0.04%
2019/05/24	5	37.06	0	0.00	37.15	5	4,702	0.11%
2019/05/22	1	37.60	3	37.80	37.55	-2	4,740	-0.04%
2019/05/21	0	0.00	1	37.80	37.80	-1	4,768	-0.02%
2019/05/20	3	37.00	0	0.00	37.35	3	4,767	0.06%
2019/05/17	1	37.80	0	0.00	37.85	1	4,724	0.02%
2019/05/16	1	38.00	0	0.00	38.00	1	4,760	0.02%
2019/05/15	5	38.06	10	38.13	38.25	-5	4,763	-0.10%
2019/05/14	14	37.94	28	37.88	38.35	-14	4,743	-0.30%
2019/05/13	1	40.00	0	0.00	39.45	1	4,729	0.02%
2019/05/10	3	40.65	0	0.00	40.50	3	4,832	0.06%
2019/05/09	2	41.40	0	0.00	41.00	2	4,828	0.04%
2019/05/08	5	41.34	0	0.00	41.45	5	4,865	0.10%
2019/05/06	4	41.41	0	0.00	41.50	4	5,009	0.08%
2019/05/03	18	42.10	0.3	42.20	42.15	17.7	5,016	0.35%
2019/05/02	2	42.05	1	42.10	41.95	1	5,077	0.02%
2019/04/26	3	41.68	0	0.00	41.65	3	5,426	0.06%
2019/04/25	65	41.67	1	41.80	42.00	64	5,724	1.12%
2019/04/24	1	40.95	0	41.20	40.95	1	5,664	0.02%
2019/04/18	1	41.25	20	41.03	40.85	-19	5,634	-0.34%
2019/04/17	0	0.00	1	41.75	41.60	-1	5,639	-0.02%
2019/04/16	11	41.57	2	41.35	41.60	9	5,629	0.16%
2019/04/12	2	40.88	0	0.00	40.90	2	5,622	0.04%
2019/04/09	25	41.71	2	41.78	41.85	23	5,448	0.42%
2019/04/08	4	41.36	5	41.06	41.10	-1	5,399	-0.02%
2019/04/03	2	41.20	0	0.00	41.15	2	5,327	0.04%
2019/04/02	5	41.56	16	41.52	41.55	-11	5,259	-0.21%
2019/04/01	16	41.96	0	0.00	41.80	16	5,216	0.31%
2019/03/29	13	41.85	0	0.00	41.80	13	5,177	0.25%
2019/03/28	0	0.00	2	42.50	42.00	-2	5,149	-0.04%
2019/03/27	41	41.96	0	0.00	41.80	41	5,085	0.81%
2019/03/26	2	42.85	0	0.00	42.80	2	4,930	0.04%
2019/03/25	1	42.15	26	42.31	43.20	-25	4,864	-0.51%
2019/03/22	3	42.70	0	0.00	42.70	3	4,771	0.06%
2019/03/21	1	42.90	0	0.00	43.00	1	4,752	0.02%
2019/03/20	23	42.60	3	42.82	43.15	20	4,710	0.42%
2019/03/19	3	42.63	1	43.40	42.55	2	4,594	0.04%
2019/03/18	13	43.41	0	0.00	43.30	13	4,471	0.29%
2019/03/15	4	43.99	0	0.00	44.15	4	4,393	0.09%
2019/03/14	0	0.00	1	44.90	44.55	-1	4,362	-0.02%
2019/03/13	1	44.40	1	44.40	44.45	0	4,383	0.00%
2019/03/11	0	0.00	1	44.10	44.20	-1	4,467	-0.02%
2019/03/08	1	44.15	2	44.13	44.15	-1	4,558	-0.02%
2019/03/07	0	0.00	7	45.00	44.50	-7	4,601	-0.15%
2019/03/05	2	45.00	0	0.00	44.80	2	4,675	0.04%
2019/03/04	1	45.30	36	45.03	45.30	-35	4,714	-0.74%
2019/02/27	0	0.00	62	43.92	44.65	-62	4,739	-1.31%
2019/02/26	5	43.35	2	43.40	43.60	3	4,682	0.06%
2019/02/25	3	43.50	2	44.10	43.35	1	4,701	0.02%
2019/02/22	6	43.53	0	0.00	43.70	6	4,699	0.13%
2019/02/21	1	43.95	0	0.00	44.00	1	4,791	0.02%
2019/02/20	19	43.70	0	0.00	43.80	19	4,860	0.39%
2019/02/19	3	44.32	2	44.60	44.30	1	4,860	0.02%
2019/02/18	3	44.07	3	44.58	43.95	0	4,975	0.00%
2019/02/15	6	43.31	25	43.41	43.55	-19	4,950	-0.38%
2019/02/13	2	44.63	6	44.35	44.40	-4	4,869	-0.08%
2019/02/12	0	0.00	11	44.59	44.65	-11	4,810	-0.23%
2019/02/11	1	44.55	1	44.20	44.10	0	4,691	0.00%
2019/01/30	0	0.00	2	43.20	43.00	-2	4,511	-0.04%
2019/01/29	0	0.00	2	42.93	42.90	-2	4,473	-0.04%
2019/01/28	3	42.63	4	42.35	42.95	-1	4,402	-0.02%
2019/01/25	0	0.00	4	43.24	43.05	-4	4,326	-0.09%
2019/01/24	2	43.03	1	43.15	43.20	1	4,321	0.02%
2019/01/23	4	43.18	1	42.80	43.15	3	4,306	0.07%
2019/01/22	1	43.20	3	43.32	43.15	-2	4,259	-0.05%
2019/01/21	22	42.97	4	42.96	42.90	18	4,184	0.43%
2019/01/18	4	42.70	16	42.70	42.85	-12	4,099	-0.29%
2019/01/17	18	41.73	54	41.76	41.60	-36	3,983	-0.90%
2019/01/16	1	39.90	0	0.00	39.85	1	3,705	0.03%
2019/01/10	2	39.95	0	0.00	40.05	2	3,871	0.05%
2019/01/08	0	0.00	1	39.45	39.30	-1	3,855	-0.03%
2019/01/07	0	0.00	1	38.70	39.00	-1	3,855	-0.03%
2019/01/04	0	0.00	16	37.78	37.75	-16	3,890	-0.41%
2019/01/03	0	0.00	16	38.80	38.55	-16	3,934	-0.41%
2019/01/02	7	38.90	0	0.00	38.90	7	3,994	0.18%
2018/12/27	1	39.45	20	39.50	39.30	-19	4,161	-0.46%
2018/12/26	0	0.00	42	39.01	38.80	-42	4,212	-1.00%
2018/12/25	0	0.00	40	39.44	39.35	-40	4,241	-0.94%
2018/12/22	0	0.00	5	39.65	39.60	-5	4,231	-0.12%
2018/12/21	1	39.55	20	38.90	39.30	-19	4,264	-0.45%
2018/12/19	0	0.00	1	39.50	39.25	-1	4,272	-0.02%
2018/12/18	0	0.00	3	39.25	39.05	-3	4,304	-0.07%
2018/12/17	1	39.00	5	38.95	38.85	-4	4,346	-0.09%
2018/12/14	4	39.30	0	0.00	39.40	4	4,321	0.09%
2018/12/12	1	39.65	0	0.00	39.45	1	4,295	0.02%
2018/12/10	1	39.20	0	0.00	39.00	1	4,324	0.02%
2018/12/07	2	39.60	0	0.00	39.85	2	4,348	0.05%
2018/12/06	14	39.61	75	39.51	39.30	-61	4,344	-1.40%
2018/12/05	15	39.58	5	39.20	39.95	10	4,327	0.23%
2018/12/04	31	40.34	3	40.23	40.10	28	4,330	0.65%
2018/12/03	81	41.23	0	0.00	41.10	81	4,290	1.89%
2018/11/29	0	0.00	42	41.52	41.40	-42	4,210	-1.00%
2018/11/28	40	40.94	1	41.35	41.05	39	4,160	0.94%
2018/11/27	2	40.70	0	0.00	40.55	2	4,125	0.05%
2018/11/26	90	39.73	3	40.00	40.50	87	4,104	2.12%
2018/11/23	33	39.55	1	40.15	38.85	32	3,962	0.81%
2018/11/22	9	40.07	0	0.00	39.75	9	3,907	0.23%
2018/11/21	33	40.00	0	0.00	39.95	33	3,906	0.84%
2018/11/20	0	0.00	1	39.45	40.40	-1	3,968	-0.03%
2018/11/19	25	39.74	1	38.75	39.70	24	3,946	0.61%
2018/11/16	7	38.46	0	0.00	38.50	7	3,877	0.18%
2018/11/15	35	38.39	6	37.93	38.90	29	3,839	0.76%
2018/11/14	2	36.05	2	36.90	36.45	0	3,722	0.00%
2018/11/13	2	35.70	2	36.00	36.50	0	3,729	0.00%
2018/11/09	2	36.55	0	0.00	36.40	2	3,735	0.05%
2018/11/08	8	36.61	3	36.62	36.80	5	3,732	0.13%
2018/11/07	2	36.10	1	36.15	36.20	1	3,740	0.03%
2018/11/06	7	36.03	0	0.00	35.80	7	3,802	0.18%
2018/11/02	6	35.83	0	0.00	35.90	6	3,818	0.16%
2018/11/01	28	35.74	1	35.05	35.90	27	3,787	0.71%
2018/10/31	10	34.70	0	0.00	34.60	10	3,811	0.26%
2018/10/30	10	34.00	0	0.00	34.15	10	3,787	0.26%
2018/10/26	22.3	33.74	0	0.00	33.95	22.3	3,834	0.58%
2018/10/25	10	33.18	0	0.00	33.30	10	3,806	0.26%
2018/10/23	0.9	36.00	0	0.00	35.80	0.9	3,722	0.02%
2018/10/22	5	35.85	0	0.00	36.15	5	3,700	0.14%
2018/10/19	1	36.85	10	36.60	36.60	-9	3,662	-0.25%
2018/10/18	1	37.60	0	0.00	37.80	1	3,631	0.03%
2018/10/16	0	0.00	1	38.00	38.15	-1	3,531	-0.03%
2018/10/15	1	37.15	0	0.00	37.20	1	3,495	0.03%
2018/10/12	1	36.60	2	37.55	37.55	-1	3,469	-0.03%
2018/10/11	3	36.93	20	37.10	37.00	-17	3,431	-0.50%
2018/10/09	0	0.00	10	38.60	38.50	-10	3,351	-0.30%
2018/10/08	5	38.55	1	38.55	39.10	4	3,282	0.12%
2018/10/05	1	38.25	0	0.00	38.30	1	3,221	0.03%
2018/10/04	0	0.00	5	38.70	38.50	-5	3,122	-0.16%
2018/10/03	0	0.00	10	38.90	38.70	-10	3,071	-0.33%
2018/09/28	0	0.00	16	39.13	39.40	-16	3,004	-0.53%
2018/09/27	1	39.40	0.3	39.50	39.50	0.7	2,959	0.02%
2018/09/26	10	39.20	25	39.60	39.60	-15	2,943	-0.51%
2018/09/21	0	0.00	3	39.23	39.60	-3	2,861	-0.10%
2018/09/20	1	38.65	0	0.00	38.80	1	2,789	0.04%
2018/09/18	5	38.90	2	38.95	38.90	3	2,760	0.11%
2018/09/17	1	38.80	1	38.95	39.10	0	2,765	0.00%
2018/09/11	13	38.84	1	38.90	38.85	12	2,707	0.44%
2018/09/10	0	0.00	25	38.58	38.40	-25	2,725	-0.92%
2018/09/07	0	0.00	2	39.80	39.80	-2	2,660	-0.08%
2018/09/05	2	40.78	35	40.66	40.80	-33	2,579	-1.28%
2018/09/04	11	41.01	5	41.10	41.10	6	2,526	0.24%
2018/09/03	2	41.90	10	41.95	41.50	-8	2,499	-0.32%
2018/08/31	0	0.00	2	42.65	42.50	-2	2,451	-0.08%
2018/08/30	0	0.00	12	42.21	42.25	-12	2,391	-0.50%
2018/08/28	11	42.46	8	42.46	42.00	3	2,378	0.13%
2018/08/27	33	42.11	23	42.01	42.05	10	2,321	0.43%
2018/08/24	10	47.60	1.1	47.46	48.60	9	2,226	0.40%
2018/08/23	1	47.70	3	47.90	47.70	-2	2,152	-0.09%
2018/08/22	0	0.00	3	47.55	47.75	-3	2,133	-0.14%
2018/08/21	3	47.40	8	47.24	47.60	-5	2,083	-0.24%
2018/08/20	1	48.00	0	0.00	47.90	1	2,026	0.05%
2018/08/17	7	48.19	3	48.40	48.05	4	1,994	0.20%
2018/08/16	15	47.99	0	0.00	48.05	15	1,985	0.76%
2018/08/15	0	0.00	5	48.40	48.40	-5	1,975	-0.25%
2018/08/14	0	0.00	3	47.88	48.30	-3	1,978	-0.15%
2018/08/13	33	47.28	1	46.95	47.65	32	1,967	1.63%
2018/08/10	11	48.35	0	0.00	48.25	11	1,958	0.56%
2018/08/09	4	48.15	20	48.20	48.35	-16	2,052	-0.78%
2018/08/08	6	48.50	0	0.00	48.50	6	2,127	0.28%
2018/08/07	5	48.74	5	48.50	48.60	0	2,175	0.00%
2018/08/03	3	47.88	10	47.85	47.85	-7	2,223	-0.31%
2018/08/02	5	47.90	36	47.97	48.00	-31	2,201	-1.41%
2018/07/31	13	47.89	16	47.94	48.00	-3	2,134	-0.14%
2018/07/30	11	47.65	13	47.41	47.70	-2	2,108	-0.09%
2018/07/26	7	46.87	1	47.05	46.90	6	2,041	0.29%
2018/07/25	0	0.00	1	46.65	46.75	-1	2,039	-0.05%
2018/07/24	0	0.00	2	46.20	46.45	-2	1,991	-0.10%
2018/07/23	2	45.90	2	46.20	45.95	0	1,987	0.00%
2018/07/18	1	45.55	0	0.00	45.95	1	2,041	0.05%
2018/07/17	2	45.90	0	0.00	45.95	2	2,042	0.10%
2018/07/13	0	0.00	5	46.55	46.70	-5	2,052	-0.24%
2018/07/11	2	46.00	20	45.90	45.85	-18	2,082	-0.86%
2018/07/10	3	46.20	0	0.00	45.85	3	2,087	0.14%
2018/07/09	0	0.00	3	45.50	45.95	-3	2,093	-0.14%
2018/07/06	3	44.70	15	44.68	45.15	-12	2,096	-0.57%
2018/07/04	1	45.40	0	0.00	45.85	1	2,164	0.05%
2018/07/03	1	45.90	0	0.00	45.95	1	2,209	0.05%
2018/07/02	0	0.00	1	46.85	46.35	-1	2,386	-0.04%
2018/06/26	0	0.00	100	45.32	45.60	-100	2,520	-3.97%
2018/06/25	30	45.53	0	0.00	45.90	30	2,498	1.20%
2018/06/22	1	45.40	0	0.00	45.90	1	2,501	0.04%
2018/06/21	1	45.70	0	0.00	45.95	1	2,492	0.04%
2018/06/20	7	45.75	0	0.00	46.00	7	2,497	0.28%
2018/06/19	28	46.18	0	0.00	46.25	28	2,518	1.11%
2018/06/13	0	0.00	5	46.90	47.15	-5	2,557	-0.20%
2018/06/12	0	0.00	13.7	46.91	47.00	-13.7	2,588	-0.53%
2018/06/11	0	0.00	20	47.05	47.00	-20	2,591	-0.77%
2018/06/08	0	0.00	84	46.90	46.95	-84	2,607	-3.22%
2018/06/07	0	0.00	1	47.00	47.00	-1	2,631	-0.04%
2018/06/06	51	46.99	0	0.00	46.95	51	2,646	1.93%
2018/06/05	31	47.32	10	47.40	47.40	21	2,629	0.80%
2018/06/04	29	47.45	5	47.30	47.40	24	2,622	0.92%
2018/06/01	66	47.97	30	47.87	47.45	36	2,614	1.38%
2018/05/31	20	47.55	2	48.10	48.15	18	2,602	0.69%
2018/05/28	20	46.91	0	0.00	46.85	20	2,597	0.77%
2018/05/25	0	0.00	3	46.85	46.70	-3	2,645	-0.11%
2018/05/23	10	47.10	1	46.95	47.20	9	2,759	0.33%
2018/05/22	0	0.00	2	46.75	46.90	-2	2,774	-0.07%
2018/05/21	11	46.64	30	46.89	46.80	-19	2,801	-0.68%
2018/05/18	28	46.85	13	46.90	47.00	15	2,795	0.54%
2018/05/17	0	0.00	1	46.75	47.10	-1	2,778	-0.04%
2018/05/16	16	45.92	1	45.65	46.00	15	2,682	0.56%
2018/05/15	4	45.03	4	45.24	45.30	0	2,661	0.00%
2018/05/14	7	44.76	6	44.69	44.65	1	2,733	0.04%
2018/05/11	2	44.40	2	43.88	44.20	0	2,732	0.00%
2018/05/10	20	42.95	0	0.00	42.80	20	2,675	0.75%
2018/05/09	0	0.00	0	42.75	42.75	0	2,733	0.00%
2018/05/04	0	0.00	3	42.40	42.75	-3	2,800	-0.11%
2018/04/27	22	42.22	0	0.00	42.20	22	2,953	0.74%
2018/04/26	45	42.43	0	0.00	42.00	45	3,010	1.49%
2018/04/24	1	42.60	0	0.00	42.45	1	3,245	0.03%
2018/04/23	1	42.90	0	0.00	43.20	1	3,286	0.03%
2018/04/19	0	0.00	15	43.28	43.40	-15	3,523	-0.43%
2018/04/18	41	43.23	12	43.43	43.50	29	3,618	0.80%
2018/04/17	0	0.00	2	43.45	43.60	-2	3,750	-0.05%
2018/04/16	1	44.15	0	0.00	44.10	1	4,081	0.02%
2018/04/13	1	44.45	0	0.00	44.45	1	4,213	0.02%
2018/04/12	60	44.38	0	0.00	44.40	60	4,521	1.33%
2018/04/11	12	44.43	0	0.00	44.40	12	4,643	0.26%
2018/04/10	1	43.45	0	0.00	43.70	1	4,737	0.02%
2018/04/09	7	43.38	0	0.00	43.40	7	4,896	0.14%
2018/04/03	11	43.30	0	0.00	43.00	11	5,123	0.21%
2018/04/02	1	45.85	2	45.80	45.65	-1	5,005	-0.02%
2018/03/31	8	46.90	2	46.78	46.70	6	4,963	0.12%
2018/03/30	0	48.20	1	48.40	48.30	-1	4,888	-0.02%
2018/03/29	0	47.85	0	0.00	48.00	0	4,894	0.00%
2018/03/27	0	0.00	1	48.15	48.00	-1	4,975	-0.02%
2018/03/26	0	0.00	1	47.80	47.80	-1	5,002	-0.02%
2018/03/23	2	46.80	5	47.05	47.30	-3	5,017	-0.06%
2018/03/22	2	47.70	3	47.90	47.75	-1	5,075	-0.02%
2018/03/21	1	47.90	0	0.00	47.90	1	5,077	0.02%
2018/03/20	1	48.40	6	48.30	48.25	-5	5,063	-0.10%
2018/03/19	1	48.40	0	0.00	48.70	1	5,084	0.02%
2018/03/16	1	48.85	0	0.00	48.90	1	5,060	0.02%
2018/03/14	1	49.15	0	0.00	49.50	1	5,095	0.02%
2018/03/12	0	0.00	1	50.10	49.90	-1	5,113	-0.02%
2018/03/08	0	0.00	1	49.10	49.00	-1	5,174	-0.02%
2018/03/02	1	49.00	0	0.00	49.00	1	5,333	0.02%
2018/02/27	0	0.00	1	50.60	50.00	-1	5,477	-0.02%
2018/02/23	45	49.35	21	49.71	49.90	24	5,452	0.44%
2018/02/22	0	0.00	1	49.50	49.00	-1	5,493	-0.02%
2018/02/21	5	47.15	2	47.58	48.05	3	5,595	0.05%
2018/02/09	0	0.00	3	44.35	45.80	-3	6,226	-0.05%
2018/02/08	0	0.00	10	45.90	45.90	-10	6,402	-0.16%
2018/02/06	42	45.30	40	45.60	45.00	2	6,896	0.03%
2018/02/02	40	48.00	0	0.00	48.35	40	6,893	0.58%
2018/02/01	2	48.70	5	48.15	48.35	-3	6,972	-0.04%
2018/01/31	0	0.00	2	48.95	49.15	-2	6,969	-0.03%
2018/01/30	1	48.90	68	49.01	49.15	-67	6,975	-0.96%
2018/01/24	20	49.65	0	0.00	49.75	20	7,334	0.27%
2018/01/23	1	49.25	0	0.00	49.05	1	7,383	0.01%
2018/01/22	6	49.51	0	0.00	49.65	6	7,431	0.08%
2018/01/19	7	48.98	2	48.75	48.80	5	7,448	0.07%
2018/01/18	1	49.80	1	51.80	49.80	0	7,338	0.00%
2018/01/17	2	50.70	0	0.00	51.30	2	7,320	0.03%
2018/01/16	0	0.00	1	51.70	51.20	-1	7,271	-0.01%
2018/01/15	14	52.20	11	52.50	52.10	3	7,246	0.04%
2018/01/12	7	51.56	10	51.15	51.00	-3	7,130	-0.04%
2018/01/11	13	50.15	25	49.84	50.60	-12	7,076	-0.17%
2018/01/10	12	51.41	11	51.00	51.00	1	6,986	0.01%
2018/01/09	2	49.68	1	49.90	49.80	1	6,664	0.02%
2018/01/08	11	50.03	14	49.35	49.35	-3	6,553	-0.05%
2018/01/05	0	0.00	2	47.23	47.80	-2	6,289	-0.03%
2018/01/04	0	0.00	16	46.76	46.95	-16	6,194	-0.26%
2018/01/03	8	46.81	58	47.74	46.70	-50	6,255	-0.80%
2018/01/02	47	46.18	22.1	45.52	47.00	24.9	6,158	0.40%