國際中橡 (2104)-元大-大益券商分點個股進出

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
18.00
漲跌
▲0.45
漲幅
+2.56%
成交量
2,220張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:14:30

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

國際中橡 (2104)籌碼相關－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.9	17.65	0	0.00	17.55	0.9	1,535	0.06%
2024/04/25	3	17.80	0	0.00	17.80	3	1,532	0.20%
2024/04/24	1	17.60	0	0.00	17.55	1	1,525	0.07%
2024/04/23	0	0.00	0.1	17.60	17.60	-0.1	1,557	-0.01%
2024/04/17	1	17.20	0	0.00	17.15	1	1,552	0.06%
2024/04/16	0	17.10	0	0.00	17.05	0	1,549	0.00%
2024/04/15	0	0.00	1	17.60	17.40	-1	1,543	-0.06%
2024/04/11	5	17.30	2	17.30	17.30	3	1,512	0.20%
2024/04/10	10	17.65	0	0.00	17.60	10	1,509	0.66%
2024/04/09	0	0.00	0.3	17.40	17.50	-0.3	1,503	-0.02%
2024/04/08	3	17.10	0	0.00	17.15	3	1,478	0.20%
2024/04/03	0	17.10	0	0.00	17.15	0	1,468	0.00%
2024/03/28	0	0.00	4	17.40	17.30	-4	1,451	-0.28%
2024/03/22	0	16.95	0	0.00	17.00	0	1,446	0.00%
2024/03/21	0	16.85	1	17.00	17.00	-1	1,450	-0.07%
2024/03/20	1.1	16.86	0	0.00	16.85	1.1	1,439	0.08%
2024/03/19	0	17.10	0	0.00	17.10	0	1,407	0.00%
2024/03/18	10.1	17.05	0.3	17.20	17.15	9.9	1,395	0.71%
2024/03/15	5	17.45	0	0.00	17.35	5	1,353	0.37%
2024/03/14	10	17.70	0	0.00	17.60	10	1,327	0.76%
2024/03/13	0	17.65	0	0.00	17.65	0	1,320	0.00%
2024/03/12	0	17.55	0	0.00	17.60	0	1,305	0.00%
2024/03/11	0	17.55	0	0.00	17.60	0	1,264	0.00%
2024/03/08	0	17.65	0	0.00	17.60	0	1,248	0.00%
2024/03/07	0	17.60	0	0.00	17.75	0	1,234	0.00%
2024/03/06	0	17.71	0	0.00	17.60	0	1,194	0.00%
2024/03/05	0.1	17.95	0	0.00	17.85	0.1	1,143	0.01%
2024/03/04	0.1	18.07	12.4	18.05	17.95	-12.4	1,125	-1.10%
2024/03/01	0	18.10	0	0.00	18.15	0	1,104	0.00%
2024/02/29	0	0.00	4.3	18.11	18.20	-4.3	1,096	-0.39%
2024/02/27	0	18.15	0	0.00	18.20	0	1,080	0.00%
2024/02/23	1	18.25	0	0.00	18.25	1	1,059	0.10%
2024/02/22	0	18.30	0	0.00	18.30	0	1,065	0.00%
2024/02/21	0	18.45	0	0.00	18.40	0	1,054	0.00%
2024/02/20	1	18.50	0.2	18.45	18.45	0.8	1,049	0.08%
2024/02/15	0	18.30	0	0.00	18.35	0	1,055	0.00%
2024/02/05	0	18.30	0	0.00	18.30	0	1,040	0.00%
2024/01/31	0	18.25	0	0.00	18.80	0	1,011	0.00%
2024/01/30	0	18.37	0	0.00	18.25	0	989	0.00%
2024/01/22	0	18.30	0	0.00	18.20	0	970	0.00%
2024/01/19	0	18.30	0	0.00	18.25	0	953	0.00%
2024/01/18	0.1	18.38	0	0.00	18.20	0.1	949	0.01%
2024/01/17	2	18.38	0	0.00	18.30	2	944	0.22%
2024/01/16	0.1	18.70	0	0.00	18.60	0.1	915	0.01%
2024/01/10	0	19.10	0	0.00	19.05	0	927	0.00%
2023/12/28	0	19.40	0	0.00	19.50	0	990	0.00%
2023/12/27	0	19.35	0	0.00	19.45	0	1,020	0.00%
2023/12/26	0	19.25	0	0.00	19.40	0	1,029	0.00%
2023/12/25	0	19.40	0	0.00	19.30	0	1,036	0.00%
2023/12/22	0	19.40	0	0.00	19.30	0	1,050	0.00%
2023/12/19	1	19.35	0	0.00	19.35	1	1,066	0.09%
2023/12/13	0	19.40	0	0.00	19.40	0	1,100	0.00%
2023/12/12	0	0.00	8	19.55	19.45	-8	1,108	-0.72%
2023/12/11	0	0.00	10	19.65	19.70	-10	1,098	-0.91%
2023/12/05	0	19.90	0	0.00	19.85	0	1,105	0.00%
2023/12/04	1	19.85	0	0.00	19.90	1	1,102	0.09%
2023/12/01	0	19.70	0	0.00	19.85	0	1,103	0.00%
2023/11/28	10	19.90	0	0.00	19.95	10	1,122	0.89%
2023/11/23	9	19.90	0	0.00	20.00	9	1,155	0.78%
2023/10/26	1	19.40	0	0.00	19.35	1	1,750	0.06%
2023/10/20	1	19.05	0	0.00	19.25	1	1,929	0.05%
2023/10/18	0	19.60	0	0.00	19.35	0	1,929	0.00%
2023/10/16	0	19.80	0	0.00	19.85	0	1,952	0.00%
2023/10/11	0	0.00	20	19.85	19.80	-20	1,999	-1.00%
2023/10/05	1	19.80	0	0.00	19.75	1	2,042	0.05%
2023/10/04	30	19.65	0	0.00	19.75	30	2,061	1.46%
2023/09/26	12	20.38	0	0.00	20.15	12	2,166	0.55%
2023/09/22	0	0.00	10	20.05	20.10	-10	2,244	-0.45%
2023/09/20	1	20.55	1	20.40	20.35	0	2,417	0.00%
2023/09/19	0	0.00	1	20.40	20.50	-1	2,477	-0.04%
2023/09/18	1	20.05	29	20.05	20.05	-28	2,544	-1.10%
2023/09/12	0	0.00	21	20.00	20.00	-21	3,890	-0.54%
2023/09/07	0	0.00	0.5	20.00	20.00	-0.5	3,978	-0.01%
2023/09/04	0	0.00	1	20.50	20.50	-1	4,035	-0.02%
2023/08/18	1	19.70	0	0.00	19.75	1	4,256	0.02%
2023/08/16	0	19.60	0	0.00	19.45	0	4,339	0.00%
2023/08/15	1	19.60	7	19.65	19.60	-6	4,329	-0.14%
2023/08/14	0	19.85	5	19.64	19.60	-5	4,307	-0.12%
2023/08/11	1	20.20	3	20.12	20.10	-2	4,272	-0.05%
2023/08/09	0	0.00	1	20.75	20.70	-1	4,239	-0.02%
2023/08/07	1	21.10	0	0.00	21.15	1	4,307	0.02%
2023/08/04	2	21.53	2	21.40	21.30	0	4,278	0.00%
2023/08/02	1	21.40	0	0.00	21.40	1	4,266	0.02%
2023/07/28	21	20.88	0	0.00	20.65	21	4,152	0.51%
2023/07/20	1	20.15	0	0.00	20.20	1	4,039	0.02%
2023/07/19	10	20.20	1	20.10	20.05	9	4,035	0.22%
2023/07/13	2.3	20.41	0	0.00	20.25	2.3	4,034	0.06%
2023/07/10	0	0.00	1	20.55	20.60	-1	4,048	-0.02%
2023/07/07	0	0.00	5	20.60	20.60	-5	4,070	-0.12%
2023/07/06	0	0.00	6	20.71	20.75	-6	4,060	-0.15%
2023/07/05	1	21.30	0	0.00	21.10	1	4,007	0.02%
2023/07/04	1	21.35	0	0.00	21.30	1	3,975	0.03%
2023/06/30	0	0.00	1	21.55	21.50	-1	3,943	-0.03%
2023/06/29	2	21.45	0	0.00	21.30	2	3,953	0.05%
2023/06/26	26	22.10	7	22.45	22.10	19	3,712	0.51%
2023/06/21	21	21.76	0	0.00	21.90	21	3,667	0.57%
2023/06/20	17	22.24	20	22.46	21.85	-3	3,601	-0.08%
2023/06/19	33	23.00	2	22.95	22.95	31	3,350	0.93%
2023/06/16	0	0.00	1	22.40	22.40	-1	2,625	-0.04%
2023/06/13	13	20.24	0	0.00	20.25	13	2,385	0.55%
2023/06/12	10	20.35	1	20.40	20.35	9	2,379	0.38%
2023/06/09	1	20.40	0	0.00	20.50	1	2,374	0.04%
2023/06/02	6	20.20	8	20.30	20.35	-2	2,345	-0.09%
2023/05/26	31	20.16	5	20.20	20.15	26	2,317	1.12%
2023/05/25	0	0.00	1	20.40	20.40	-1	2,287	-0.04%
2023/05/23	2	20.45	1	20.40	20.55	1	2,262	0.04%
2023/05/12	20	19.85	0	0.00	19.75	20	2,096	0.95%
2023/05/11	20	19.85	0	0.00	19.80	20	2,065	0.97%
2023/05/05	5	20.30	0	0.00	20.30	5	1,882	0.27%
2023/04/24	0	0.00	1	19.85	19.95	-1	1,845	-0.05%
2023/04/21	7	19.80	0	0.00	19.70	7	1,835	0.38%
2023/04/10	2	19.85	0	0.00	19.85	2	1,611	0.12%
2023/03/30	1	19.90	0	0.00	19.80	1	1,561	0.06%
2023/03/29	2	20.05	0	0.00	20.15	2	1,501	0.13%
2023/03/21	1	19.85	0	0.00	19.95	1	1,554	0.06%
2023/03/17	1	19.65	0	0.00	19.70	1	1,538	0.06%
2023/03/16	0.3	19.70	0	0.00	19.60	0.3	1,527	0.02%
2023/03/15	1	20.00	0	0.00	19.95	1	1,521	0.07%
2023/03/14	1	19.90	0	0.00	19.90	1	1,530	0.07%
2023/03/13	0.2	19.90	0	0.00	20.00	0.2	1,545	0.01%
2023/03/08	0	0.00	2	20.65	20.75	-2	1,547	-0.13%
2023/03/07	1	20.85	0	0.00	20.80	1	1,539	0.06%
2023/03/03	0.4	20.95	0	0.00	20.75	0.4	1,546	0.03%
2023/03/02	2	20.40	0	0.00	20.40	2	1,583	0.13%
2023/03/01	0	20.75	0	0.00	20.60	0	1,573	0.00%
2023/02/24	3	20.80	0	0.00	20.80	3	1,575	0.19%
2023/02/23	1	21.05	0	0.00	21.00	1	1,566	0.06%
2023/02/20	3	20.95	0.6	20.95	20.95	2.4	1,676	0.14%
2023/02/08	2	20.50	0	0.00	20.50	2	1,746	0.11%
2023/02/06	1	20.70	0	0.00	20.70	1	1,712	0.06%
2023/02/02	0	0.00	1	20.50	20.50	-1	1,672	-0.06%
2023/02/01	0	0.00	2	20.15	20.20	-2	1,634	-0.12%
2023/01/30	1	19.75	1	19.70	19.75	0	1,578	0.00%
2023/01/17	2	19.73	0	0.00	19.70	2	1,563	0.13%
2023/01/13	0	0.00	1	19.90	19.90	-1	1,573	-0.06%
2023/01/10	1	19.80	0	0.00	19.85	1	1,579	0.06%
2023/01/09	0	0.00	1	19.85	19.90	-1	1,589	-0.06%
2023/01/05	0	0.00	2	19.75	19.60	-2	1,606	-0.12%
2023/01/04	3	19.75	0	0.00	19.70	3	1,609	0.19%
2022/12/29	0.1	19.30	0	0.00	19.25	0.1	1,609	0.00%
2022/12/28	0	0.00	1	19.40	19.40	-1	1,615	-0.06%
2022/12/23	2	19.60	0	0.00	19.60	2	1,650	0.12%
2022/12/22	1	19.50	0.3	19.60	19.45	0.7	1,643	0.04%
2022/12/21	1	19.25	0	0.00	19.25	1	1,665	0.06%
2022/12/20	0	19.30	0	0.00	19.15	0	1,670	0.00%
2022/12/16	51	19.50	0	0.00	19.45	51	1,682	3.03%
2022/12/13	0	20.35	0	0.00	20.05	0	1,679	0.00%
2022/12/09	0	0.00	61.4	20.70	20.75	-61.4	1,658	-3.70%
2022/12/05	0	0.00	1.2	21.04	21.10	-1.2	1,648	-0.07%
2022/11/30	1	21.10	25	21.09	20.90	-24	1,582	-1.52%
2022/11/29	1	20.85	0	0.00	20.80	1	1,539	0.06%
2022/11/25	11.1	20.59	1	21.00	20.50	10.1	1,511	0.67%
2022/11/24	0	20.90	0	0.00	20.90	0	1,495	0.00%
2022/11/23	1	20.50	0	0.00	20.60	1	1,436	0.07%
2022/11/18	1	20.65	0	0.00	20.75	1	1,419	0.07%
2022/11/17	16.1	20.81	1	20.90	20.90	15.1	1,406	1.07%
2022/11/14	62	20.79	3	20.47	20.60	59	1,282	4.60%
2022/11/11	0	0.00	10	20.15	20.10	-10	1,261	-0.79%
2022/11/10	0	0.00	0	20.00	20.05	0	1,280	0.00%
2022/11/08	0	0.00	0.2	19.60	19.60	-0.2	1,306	-0.02%
2022/11/07	0	0.00	0	19.50	19.50	0	1,323	0.00%
2022/11/04	1	19.20	0	0.00	19.35	1	1,342	0.07%
2022/11/02	0	0.00	5	19.20	19.10	-5	1,352	-0.37%
2022/10/31	0	18.97	0	0.00	18.90	0	1,378	0.00%
2022/10/27	0	19.05	0	0.00	19.05	0	1,416	0.00%
2022/10/24	1	18.60	0	0.00	18.60	1	1,464	0.07%
2022/10/21	5	18.65	0	0.00	18.50	5	1,467	0.34%
2022/10/18	0	0.00	25.6	19.10	19.25	-25.6	1,431	-1.79%
2022/10/14	2	19.20	2	19.10	19.10	0	1,433	0.00%
2022/10/12	0	0.00	1	19.20	19.40	-1	1,441	-0.07%
2022/10/07	1	19.65	0	0.00	19.65	1	1,421	0.07%
2022/10/05	1	19.85	0	0.00	19.65	1	1,434	0.07%
2022/10/04	1	19.55	0	0.00	19.60	1	1,438	0.07%
2022/10/03	1	19.40	0	0.00	19.40	1	1,433	0.07%
2022/09/30	1	19.50	0	0.00	19.40	1	1,433	0.07%
2022/09/28	33	19.76	0	0.00	19.55	33	1,418	2.33%
2022/09/23	0	0.00	25	20.92	20.90	-25	1,418	-1.76%
2022/09/21	2	21.63	0	0.00	21.45	2	1,420	0.14%
2022/09/20	1	22.10	1	22.00	22.10	0	1,400	0.00%
2022/09/16	2	21.55	0	0.00	21.50	2	1,355	0.15%
2022/09/14	15	20.90	0	0.00	21.00	15	1,314	1.14%
2022/09/12	6	20.49	0	0.00	20.70	6	1,354	0.44%
2022/09/08	8	20.35	0	0.00	20.45	8	1,383	0.58%
2022/09/06	0	0.00	5	20.20	20.15	-5	1,478	-0.34%
2022/08/29	0	0.00	1	20.55	20.55	-1	1,639	-0.06%
2022/08/26	0	0.00	1	21.05	21.00	-1	1,634	-0.06%
2022/08/24	1	20.95	1	21.05	20.90	0	1,654	0.00%
2022/08/23	1	20.60	0	0.00	20.60	1	1,648	0.06%
2022/08/17	0	0.00	19	20.67	21.05	-19	1,686	-1.13%
2022/08/16	0	0.00	0	20.45	20.50	0	1,655	0.00%
2022/08/15	10	20.35	0	0.00	20.40	10	1,657	0.60%
2022/08/12	5	20.45	10	20.38	20.45	-5	1,643	-0.30%
2022/08/11	1	20.30	0	0.00	20.35	1	1,641	0.06%
2022/08/08	2	19.83	0	0.00	19.85	2	1,753	0.11%
2022/08/04	0	19.85	0	0.00	19.95	0	1,937	0.00%
2022/07/29	0	0.00	0	20.35	20.40	0	2,011	0.00%
2022/07/27	0	19.90	0	0.00	20.15	0	2,016	0.00%
2022/07/25	0	19.82	0	0.00	20.00	0	2,032	0.00%
2022/07/22	0	0.00	3	19.95	19.95	-3	2,047	-0.15%
2022/07/21	1	19.90	0	0.00	20.00	1	2,090	0.05%
2022/07/19	10	20.00	0	0.00	20.00	10	2,115	0.47%
2022/07/05	0	0.00	2	19.68	19.85	-2	2,761	-0.07%
2022/06/30	3	19.30	0	0.00	19.35	3	2,815	0.11%
2022/06/29	0	19.85	0	0.00	19.65	0	2,802	0.00%
2022/06/28	0	19.85	0	0.00	19.90	0	2,822	0.00%
2022/06/24	1	19.70	1	19.95	19.85	0	2,838	0.00%
2022/06/22	16	19.67	1	19.90	19.50	15	2,890	0.52%
2022/06/20	0	19.80	1	19.60	19.30	-1	2,944	-0.03%
2022/06/17	0	0.00	1	19.95	19.90	-1	2,929	-0.03%
2022/06/16	2	20.13	0	0.00	20.05	2	2,933	0.07%
2022/06/14	1	20.15	0	0.00	20.25	1	3,042	0.03%
2022/06/13	8	20.63	40	20.60	20.55	-32	3,032	-1.06%
2022/06/08	2	21.40	0	0.00	21.40	2	3,066	0.07%
2022/06/02	0	0.00	40	21.20	21.20	-40	3,199	-1.25%
2022/06/01	2	21.45	1	21.40	21.30	1	3,256	0.03%
2022/05/30	6	21.35	0	0.00	21.30	6	3,314	0.18%
2022/05/26	1	20.90	0	0.00	20.85	1	3,523	0.03%
2022/05/19	31	20.95	2	21.05	21.05	29	3,539	0.82%
2022/05/18	0	0.00	5	21.54	21.55	-5	3,542	-0.14%
2022/05/17	0	0.00	1	21.25	21.20	-1	3,552	-0.03%
2022/05/16	2	20.75	1	20.90	20.75	1	3,535	0.03%
2022/05/13	3	20.50	0	0.00	20.50	3	3,464	0.09%
2022/05/10	0	0.00	1	22.55	22.40	-1	3,242	-0.03%
2022/05/09	3	22.50	0	0.00	22.40	3	3,239	0.09%
2022/05/06	2	23.00	0	0.00	23.00	2	3,216	0.06%
2022/05/03	0	0.00	1	23.10	23.20	-1	3,234	-0.03%
2022/04/29	0	0.00	2	23.30	23.35	-2	3,246	-0.06%
2022/04/26	4	23.28	0	0.00	23.35	4	3,224	0.12%
2022/04/20	1	23.30	1	23.45	23.60	0	3,225	0.00%
2022/04/19	4	23.43	0	0.00	23.35	4	3,225	0.12%
2022/04/14	0	0.00	2	23.90	23.90	-2	3,280	-0.06%
2022/04/13	8.8	24.13	4	24.05	24.10	4.8	3,230	0.15%
2022/04/12	4	26.20	0	0.00	26.25	4	2,933	0.14%
2022/04/11	1	26.15	0	0.00	26.00	1	2,961	0.03%
2022/04/08	42	26.57	0	0.00	26.60	42	2,974	1.41%
2022/03/29	0	0.00	1	27.70	27.75	-1	3,266	-0.03%
2022/03/28	2	27.45	0	0.00	27.70	2	3,292	0.06%
2022/03/25	2	27.90	4	27.95	27.85	-2	3,405	-0.06%
2022/03/24	1	28.05	1	28.20	28.25	0	3,569	0.00%
2022/03/23	2	27.98	4	28.10	28.00	-2	3,550	-0.06%
2022/03/21	5	27.99	0	0.00	27.90	5	3,517	0.14%
2022/03/18	14	28.03	13	28.16	27.85	1	3,532	0.03%
2022/03/17	0	0.00	1	27.50	27.70	-1	3,494	-0.03%
2022/03/15	1	27.30	13	27.32	27.15	-12	3,431	-0.35%
2022/03/14	0	0.00	1	27.65	27.65	-1	3,421	-0.03%
2022/03/11	1	27.05	2	27.15	27.15	-1	3,384	-0.03%
2022/03/08	5	26.65	0	0.00	26.30	5	3,351	0.15%
2022/03/07	1	26.40	0	0.00	26.45	1	3,332	0.03%
2022/03/04	0	0.00	1	27.05	27.00	-1	3,322	-0.03%
2022/03/03	1	27.00	0	0.00	26.95	1	3,327	0.03%
2022/03/02	9	26.92	1	26.85	26.80	8	3,330	0.24%
2022/03/01	3	26.00	2	27.00	27.10	1	3,312	0.03%
2022/02/24	3	25.20	0	0.00	25.25	3	3,158	0.09%
2022/02/23	40	25.75	0	0.00	25.65	40	3,180	1.26%
2022/02/21	1	25.90	0	0.00	26.15	1	3,285	0.03%
2022/02/18	40	26.10	0	0.00	26.05	40	3,397	1.18%
2022/02/17	0	0.00	2	25.90	25.80	-2	3,636	-0.05%
2022/02/14	1	25.30	3	25.35	25.40	-2	4,396	-0.05%
2022/02/08	0	0.00	2	25.55	25.55	-2	4,470	-0.04%
2022/01/26	5	24.70	0	0.00	24.65	5	4,542	0.11%
2022/01/25	1	24.55	0	0.00	24.50	1	4,553	0.02%
2022/01/21	3	25.28	0	0.00	25.05	3	4,585	0.07%
2022/01/18	0	0.00	1	26.05	26.05	-1	4,974	-0.02%
2022/01/13	1	26.25	0	0.00	26.25	1	4,913	0.02%
2022/01/12	0	0.00	1	26.25	26.25	-1	4,900	-0.02%
2022/01/11	4	26.46	30	26.40	26.10	-26	4,887	-0.53%
2022/01/03	7	27.88	1	27.75	27.80	6	4,644	0.13%
2021/12/29	1	28.25	25	28.14	28.25	-24	4,561	-0.53%
2021/12/28	6	27.77	0	0.00	27.60	6	4,427	0.14%
2021/12/24	0	0.00	10	27.55	27.50	-10	4,348	-0.23%
2021/12/23	4	27.40	10.6	27.47	27.55	-6.6	4,297	-0.15%
2021/12/22	10	27.30	0	0.00	27.20	10	4,240	0.24%
2021/12/21	18	27.53	16	27.50	27.25	2	4,222	0.05%
2021/12/20	7	27.39	32.1	27.46	27.60	-25.1	4,084	-0.61%
2021/12/16	10	26.98	1	26.90	26.90	9	3,852	0.23%
2021/12/14	0.1	26.75	1	26.75	26.65	-0.9	3,844	-0.02%
2021/12/13	11	27.20	0	0.00	27.15	11	3,803	0.29%
2021/12/09	0	0.00	3	26.55	26.25	-3	3,716	-0.08%
2021/12/08	3	26.32	0	0.00	26.50	3	3,692	0.08%
2021/12/07	0	0.00	1	26.10	26.15	-1	3,654	-0.03%
2021/12/01	0	0.00	1	25.80	25.70	-1	3,609	-0.03%
2021/11/29	2	25.80	0	0.00	25.70	2	3,555	0.06%
2021/11/25	0	0.00	1	26.75	26.70	-1	3,501	-0.03%
2021/11/19	0	0.00	1	26.70	26.60	-1	3,453	-0.03%
2021/11/18	1	26.50	0	0.00	26.35	1	3,426	0.03%
2021/11/17	2	26.43	4	26.44	26.45	-2	3,379	-0.06%
2021/11/16	8	26.94	8	26.93	26.80	0	3,302	0.00%
2021/11/15	25	28.85	21	29.33	28.45	4	3,102	0.13%
2021/11/12	0	0.00	13	27.00	27.00	-13	2,383	-0.55%
2021/11/03	10	24.25	0	0.00	24.55	10	2,653	0.38%
2021/10/28	1	24.30	0	0.00	24.30	1	2,545	0.04%
2021/10/27	2	24.75	0	0.00	24.40	2	2,544	0.08%
2021/10/26	20	25.00	25	25.11	24.55	-5	2,506	-0.20%
2021/10/25	15	25.15	40	24.73	25.00	-25	2,326	-1.07%
2021/10/19	0	0.00	0.9	23.30	23.30	-0.9	2,425	-0.04%
2021/10/15	2	22.65	0	0.00	22.80	2	2,484	0.08%
2021/10/06	1	22.50	0	0.00	22.50	1	2,671	0.04%
2021/10/04	0	0.00	1	22.65	22.55	-1	2,724	-0.04%
2021/09/24	0	0.00	1	23.60	23.30	-1	3,253	-0.03%
2021/09/22	1	23.10	0	0.00	23.05	1	3,379	0.03%
2021/09/17	3	23.80	0	0.00	23.60	3	3,591	0.08%
2021/09/16	0	0.00	1	23.95	24.00	-1	3,778	-0.03%
2021/09/10	0	0.00	1	23.35	23.40	-1	3,932	-0.03%
2021/09/08	1	23.25	0	0.00	23.35	1	3,993	0.03%
2021/09/06	1	23.20	0	0.00	23.25	1	4,053	0.02%
2021/09/03	0	0.00	1	23.50	23.50	-1	4,054	-0.02%
2021/09/02	3	23.00	0	0.00	23.00	3	4,044	0.07%
2021/08/27	1	23.15	2	23.30	23.40	-1	4,154	-0.02%
2021/08/26	3	22.87	0	0.00	22.80	3	4,216	0.07%
2021/08/19	3	22.55	0.2	22.80	22.45	2.8	4,956	0.06%
2021/08/18	1	22.30	2	22.25	23.30	-1	4,944	-0.02%
2021/08/17	12	22.68	0	0.00	22.65	12	4,959	0.24%
2021/08/16	0	0.00	5.2	22.78	22.75	-5.2	4,960	-0.10%
2021/08/13	18	23.81	2	23.80	23.70	16	4,889	0.33%
2021/08/12	1	25.25	0	0.00	25.20	1	4,742	0.02%
2021/08/11	6	25.58	0	0.00	25.30	6	4,796	0.13%
2021/08/10	8	26.06	0	0.00	26.10	8	4,822	0.17%
2021/08/09	1	26.45	0	0.00	26.40	1	4,927	0.02%
2021/08/06	3	26.50	0	0.00	26.60	3	5,046	0.06%
2021/08/03	0	0.00	1	27.00	26.90	-1	5,587	-0.02%
2021/08/02	1	26.35	2	26.60	26.75	-1	5,642	-0.02%
2021/07/30	0.2	26.70	0	0.00	26.80	0.2	5,714	0.00%
2021/07/29	1	26.70	0	0.00	27.00	1	5,834	0.02%
2021/07/28	1	26.50	0	0.00	26.40	1	5,891	0.02%
2021/07/26	0	0.00	1	27.05	27.15	-1	6,121	-0.02%
2021/07/23	0	0.00	12	27.28	27.25	-12	6,201	-0.19%
2021/07/21	12	25.95	12	25.64	25.65	0	6,281	0.00%
2021/07/20	13	26.30	9	26.18	26.15	4	6,343	0.06%
2021/07/16	5	26.95	0	0.00	26.90	5	6,793	0.07%
2021/07/14	0	0.00	2	26.43	26.30	-2	7,418	-0.03%
2021/07/13	6	26.40	0	0.00	26.40	6	7,633	0.08%
2021/07/12	4	26.69	10	26.55	26.55	-6	7,685	-0.08%
2021/07/09	0	0.00	3	26.77	26.75	-3	7,888	-0.04%
2021/07/08	5	26.82	0	0.00	27.00	5	7,973	0.06%
2021/07/07	4	27.60	1	27.35	27.15	3	8,035	0.04%
2021/07/06	3	27.72	4	27.81	27.90	-1	8,279	-0.01%
2021/07/02	2	27.88	6	27.68	27.40	-4	8,289	-0.05%
2021/07/01	19	27.62	6	27.70	27.20	13	8,232	0.16%
2021/06/30	3	27.07	9	26.86	26.85	-6	8,230	-0.07%
2021/06/29	0	0.00	9	27.11	26.75	-9	8,224	-0.11%
2021/06/28	17	27.14	14	27.25	27.35	3	8,191	0.04%
2021/06/25	6	26.69	2	26.63	26.60	4	8,008	0.05%
2021/06/24	1	26.00	0	0.00	25.90	1	7,837	0.01%
2021/06/23	7	25.19	0	0.00	25.80	7	7,820	0.09%
2021/06/22	0	0.00	1	25.20	24.95	-1	7,799	-0.01%
2021/06/21	3	24.77	0	0.00	24.55	3	7,785	0.04%
2021/06/11	0	0.00	2	25.55	25.55	-2	7,864	-0.03%
2021/06/09	1	25.50	0	0.00	25.50	1	7,875	0.01%
2021/06/08	4	25.91	2	25.83	25.95	2	7,898	0.03%
2021/06/07	1	25.70	0	0.00	25.70	1	7,940	0.01%
2021/06/04	0	0.00	1	26.75	26.30	-1	7,903	-0.01%
2021/06/03	3	26.67	32.4	26.71	26.60	-29.4	7,892	-0.37%
2021/06/02	30	26.40	3	26.25	26.65	27	7,854	0.34%
2021/06/01	14	26.52	1	26.55	26.25	13	7,845	0.17%
2021/05/31	12	25.97	9	25.69	27.20	3	7,429	0.04%
2021/05/28	9	24.98	9	24.85	24.90	0	7,279	0.00%
2021/05/26	0	0.00	1	24.55	24.80	-1	7,378	-0.01%
2021/05/24	0	0.00	3	24.35	24.30	-3	7,485	-0.04%
2021/05/20	0	0.00	7	23.95	23.75	-7	7,710	-0.09%
2021/05/19	0	0.00	0.4	24.20	24.20	-0.4	7,722	0.00%
2021/05/18	3	23.43	0	0.00	23.50	3	7,790	0.04%
2021/05/17	1	22.50	12	22.36	22.45	-11	7,820	-0.14%
2021/05/14	11	24.60	0	0.00	23.85	11	7,719	0.14%
2021/05/13	20	24.30	19	23.81	23.95	1	7,591	0.01%
2021/05/12	6	25.40	2	25.45	25.40	4	7,447	0.05%
2021/05/11	11	29.78	16	29.07	28.20	-5	7,199	-0.07%
2021/05/10	1	29.20	1	29.70	29.65	0	7,058	0.00%
2021/05/04	11	28.33	0.4	28.21	28.45	10.6	6,730	0.16%
2021/05/03	10	29.65	8	29.71	29.40	2	6,560	0.03%
2021/04/29	3	30.87	1	30.05	30.35	2	6,462	0.03%
2021/04/27	1	30.40	0	0.00	30.35	1	6,304	0.02%
2021/04/26	7	31.07	4	30.89	30.90	3	6,210	0.05%
2021/04/23	1	30.95	210	30.65	31.00	-209	6,162	-3.39%	大賣/鉅額交易
2021/04/22	2	31.75	3	31.85	30.85	-1	6,064	-0.02%
2021/04/21	14	31.56	11	31.49	31.60	3	5,742	0.05%
2021/04/20	53.2	31.55	42	31.61	31.30	11.2	5,590	0.20%
2021/04/19	5	30.10	27.6	29.95	30.50	-22.6	5,129	-0.44%
2021/04/16	1	29.00	12	28.98	29.00	-11	4,918	-0.22%
2021/04/15	11	29.00	51	28.79	29.00	-40	4,857	-0.82%
2021/04/14	49	27.43	15	28.00	27.95	34	4,665	0.73%
2021/04/13	0	0.00	12	28.13	27.90	-12	4,745	-0.25%
2021/04/12	26	28.94	39	29.04	28.60	-13	4,710	-0.28%
2021/04/09	5	27.45	1	27.40	27.40	4	4,484	0.09%
2021/04/08	1	27.70	6	27.88	27.80	-5	4,667	-0.11%
2021/04/07	0	0.00	10	27.50	27.55	-10	4,676	-0.21%
2021/04/06	10	26.85	22	27.00	27.15	-12	4,616	-0.26%
2021/03/30	0	0.00	2	26.15	26.25	-2	4,548	-0.04%
2021/03/26	0	0.00	10	25.90	25.85	-10	4,652	-0.21%
2021/03/25	11	25.65	0	0.00	25.50	11	4,813	0.23%
2021/03/24	1	25.80	0	0.00	25.85	1	4,837	0.02%
2021/03/19	0	0.00	5	25.45	25.60	-5	4,806	-0.10%
2021/03/17	6	25.81	0	0.00	25.90	6	4,877	0.12%
2021/03/16	1	26.15	0	0.00	26.10	1	4,887	0.02%
2021/03/12	3	26.20	6	26.30	26.20	-3	4,963	-0.06%
2021/03/11	11	26.69	4	26.74	26.45	7	5,104	0.14%
2021/03/10	1	26.80	0	0.00	26.85	1	5,109	0.02%
2021/03/09	2	26.50	0	0.00	26.85	2	5,157	0.04%
2021/03/08	7	26.59	24	26.47	26.45	-17	5,159	-0.33%
2021/03/05	22	26.47	4.7	26.57	26.40	17.4	5,187	0.33%
2021/03/04	0	0.00	2	26.25	26.25	-2	5,162	-0.04%
2021/03/03	0	0.00	0.3	26.25	26.30	-0.3	5,179	-0.01%
2021/03/02	0	0.00	0.1	26.00	26.00	-0.1	5,244	0.00%
2021/02/26	3	26.15	3	25.97	26.40	0	5,353	0.00%
2021/02/25	0	0.00	1	26.25	26.35	-1	5,335	-0.02%
2021/02/24	42	26.37	65	26.30	26.10	-23	5,359	-0.43%
2021/02/23	4	26.30	52	26.99	27.15	-48	5,300	-0.91%
2021/02/22	61	25.96	4	26.00	25.70	57	5,112	1.11%
2021/02/19	5	25.55	12	25.59	25.50	-7	5,208	-0.13%
2021/02/18	11.1	25.57	5	25.42	25.50	6.1	5,250	0.12%
2021/02/17	0	0.00	1	24.60	24.85	-1	5,232	-0.02%
2021/02/03	1	23.80	0	0.00	23.80	1	6,137	0.02%
2021/02/02	0	0.00	10	23.65	23.65	-10	6,169	-0.16%
2021/01/28	0	0.00	5	23.57	23.65	-5	6,129	-0.08%
2021/01/26	10	23.58	10	23.40	23.40	0	6,142	0.00%
2021/01/25	0	0.00	30	22.80	23.45	-30	6,134	-0.49%
2021/01/20	27	23.08	0	0.00	22.75	27	6,077	0.44%
2021/01/19	0	0.00	1	23.80	23.70	-1	6,022	-0.02%
2021/01/18	2	23.43	1	22.95	23.30	1	6,016	0.02%
2021/01/15	6	23.61	3	23.65	23.50	3	5,988	0.05%
2021/01/14	3	24.05	0	0.00	24.05	3	5,978	0.05%
2021/01/13	4	24.31	5	24.49	24.30	-1	5,956	-0.02%
2021/01/12	4	24.13	1	24.25	24.30	3	5,919	0.05%
2021/01/08	3	23.78	1	23.85	23.75	2	5,828	0.03%
2021/01/07	0	0.00	16	23.87	24.20	-16	5,804	-0.28%
2021/01/06	26	24.28	3	23.65	23.75	23	5,766	0.40%
2021/01/05	6	24.87	107	24.85	24.90	-101	5,570	-1.81%	大賣/鉅額交易
2021/01/04	12	25.45	15	25.43	25.50	-3	5,485	-0.05%
2020/12/31	21	25.94	4	25.85	25.90	17	5,408	0.31%
2020/12/30	1	25.10	0	25.30	25.40	1	5,182	0.02%
2020/12/28	33	24.80	0.1	24.95	25.00	32.9	5,049	0.65%
2020/12/22	1	24.75	0	0.00	23.90	1	4,867	0.02%
2020/12/21	2	25.10	16	24.90	25.15	-14	4,813	-0.29%
2020/12/18	10	24.38	2	24.45	24.50	8	4,674	0.17%
2020/12/16	0	0.00	20	24.20	24.20	-20	4,620	-0.43%
2020/12/15	2	24.18	0	0.00	23.85	2	4,658	0.04%
2020/12/11	0	0.00	18	23.55	23.65	-18	4,590	-0.39%
2020/12/10	3	24.50	28	24.08	24.05	-25	4,510	-0.55%
2020/12/09	0	0.00	3	24.07	24.10	-3	4,488	-0.07%
2020/12/08	13.1	24.20	5	24.30	24.25	8.1	4,516	0.18%
2020/12/07	5	24.48	10	24.67	24.35	-5	4,496	-0.11%
2020/12/04	1	23.45	2	23.70	23.55	-1	4,339	-0.02%
2020/12/03	1	23.55	12	23.55	23.50	-11	4,314	-0.25%
2020/11/30	107	23.51	1.1	23.50	23.20	105.9	4,324	2.45%	大買/鉅額交易
2020/11/27	0	0.00	6	22.95	23.15	-6	4,226	-0.14%
2020/11/26	40	23.05	0.3	23.10	23.15	39.7	4,204	0.95%
2020/11/25	0	0.00	25	22.17	22.75	-25	4,216	-0.59%
2020/11/20	16	21.71	14	22.08	22.15	2	3,996	0.05%
2020/11/19	12	21.70	0	0.00	21.70	12	3,912	0.31%
2020/11/18	3	21.63	0	0.00	21.80	3	3,888	0.08%
2020/11/17	21	21.87	13	21.92	22.40	8	3,741	0.21%
2020/11/16	15	22.23	12	21.96	21.90	3	3,678	0.08%
2020/11/13	6	22.09	5	21.90	22.00	1	3,583	0.03%
2020/11/12	16	22.68	18.5	22.93	22.20	-2.5	3,502	-0.07%
2020/11/11	12	21.77	30.7	21.68	22.35	-18.7	3,055	-0.61%
2020/11/10	5	20.15	2	20.33	20.35	3	2,650	0.11%
2020/11/09	5	19.95	2	20.00	19.95	3	2,594	0.12%
2020/11/06	3	20.00	0	0.00	19.85	3	2,587	0.12%
2020/11/05	0	0.00	1	20.10	20.05	-1	2,602	-0.04%
2020/11/04	0	0.00	1.1	20.04	20.05	-1.1	2,611	-0.04%
2020/11/03	12	20.15	1	20.15	20.10	11	2,610	0.42%
2020/11/02	10	19.45	0	0.00	19.50	10	2,601	0.38%
2020/10/27	2.7	20.06	0	0.00	19.95	2.7	2,641	0.10%
2020/10/22	10	19.50	0	0.00	19.50	10	2,660	0.38%
2020/10/21	0	0.00	2	19.60	19.75	-2	2,679	-0.07%
2020/10/20	0	0.00	2	19.55	19.55	-2	2,731	-0.07%
2020/10/19	2	19.50	2	19.70	19.70	0	2,756	0.00%
2020/10/14	0	0.00	2	19.90	19.80	-2	2,789	-0.07%
2020/10/12	2	20.00	0	0.00	20.05	2	2,826	0.07%
2020/10/07	12	20.47	2	20.50	20.50	10	2,848	0.35%
2020/10/06	0	0.00	1	20.00	20.20	-1	2,813	-0.04%
2020/09/28	0	0.00	1	19.35	19.25	-1	2,913	-0.03%
2020/09/25	1	19.10	0	0.00	19.15	1	2,955	0.03%
2020/09/23	0	0.00	3	19.82	19.75	-3	2,898	-0.10%
2020/09/21	0	0.00	2	20.60	20.65	-2	2,839	-0.07%
2020/09/17	0	0.00	4	20.70	20.35	-4	2,780	-0.14%
2020/09/11	0	0.00	13	20.89	20.60	-13	2,839	-0.46%
2020/09/10	0	0.00	2	20.90	20.75	-2	2,802	-0.07%
2020/09/09	0	0.00	3	20.50	20.95	-3	2,777	-0.11%
2020/09/08	13	20.85	0	0.00	20.75	13	2,772	0.47%
2020/09/07	12	21.01	10	21.15	20.90	2	2,849	0.07%
2020/09/04	0	0.00	1	20.50	20.50	-1	2,833	-0.04%
2020/09/03	1	20.80	4	20.71	20.75	-3	2,872	-0.10%
2020/09/02	0	0.00	1	20.35	20.40	-1	2,850	-0.04%
2020/09/01	1	20.30	2	20.30	20.35	-1	2,989	-0.03%
2020/08/31	3	20.80	6	20.71	20.60	-3	3,093	-0.10%
2020/08/28	7	20.46	1	20.45	20.45	6	3,073	0.20%
2020/08/26	0	0.00	1	20.15	20.20	-1	3,201	-0.03%
2020/08/24	6	20.05	0	0.00	19.95	6	3,251	0.18%
2020/08/21	0	0.00	0.1	20.00	20.10	-0.1	3,270	0.00%
2020/08/20	5	19.35	3	19.50	19.35	2	3,301	0.06%
2020/08/19	0	0.00	13	20.21	20.20	-13	3,318	-0.39%
2020/08/17	0	0.00	6	20.22	20.25	-6	3,357	-0.18%
2020/08/13	0	0.00	50	19.20	19.25	-50	3,372	-1.48%
2020/08/11	2	19.50	2	19.60	19.45	0	3,430	0.00%
2020/08/05	22	18.95	0.5	18.95	18.95	21.5	3,564	0.60%
2020/08/04	0	0.00	4	19.13	19.15	-4	3,611	-0.11%
2020/08/03	2	18.70	0	0.00	18.70	2	3,631	0.06%
2020/07/31	30	18.59	0	0.00	18.50	30	3,648	0.82%
2020/07/30	2	18.50	0	0.00	18.40	2	3,682	0.05%
2020/07/28	2	18.50	5	18.50	18.35	-3	3,745	-0.08%
2020/07/27	4	18.95	1	18.85	18.80	3	3,802	0.08%
2020/07/24	2	19.50	2	19.73	19.50	0	3,857	0.00%
2020/07/23	2	20.20	4	20.13	20.00	-2	3,961	-0.05%
2020/07/22	9	19.82	0	0.00	19.90	9	4,021	0.22%
2020/07/21	2	19.70	0	0.00	19.70	2	4,052	0.05%
2020/07/20	10	19.75	4	19.55	19.70	6	4,062	0.15%
2020/07/17	2	20.00	2	20.10	20.05	0	4,050	0.00%
2020/07/15	2	19.90	2	19.90	19.95	0	4,159	0.00%
2020/07/10	0	0.00	1	20.45	20.00	-1	4,372	-0.02%
2020/07/09	1	20.45	0	0.00	20.30	1	4,386	0.02%
2020/07/07	10	20.50	2	20.45	20.40	8	4,432	0.18%
2020/07/06	1	20.40	10	20.65	20.65	-9	4,528	-0.20%
2020/07/03	0	0.00	2	20.30	20.40	-2	4,600	-0.04%
2020/07/02	2	20.40	0	0.00	20.45	2	4,675	0.04%
2020/06/29	14	20.10	0	0.00	20.20	14	4,837	0.29%
2020/06/24	1	20.30	0	0.00	20.30	1	4,965	0.02%
2020/06/23	3	20.38	0	0.00	20.40	3	5,151	0.06%
2020/06/19	0	0.00	3	20.78	20.75	-3	5,313	-0.06%
2020/06/18	10	20.50	0	0.00	20.60	10	5,439	0.18%
2020/06/17	3	20.60	4	20.60	20.70	-1	5,517	-0.02%
2020/06/16	2	20.30	0	0.00	20.25	2	5,556	0.04%
2020/06/12	9	19.92	0	0.00	19.95	9	5,675	0.16%
2020/06/11	91	20.82	1	20.95	20.35	90	5,656	1.59%
2020/06/10	3	20.87	4	20.95	20.80	-1	5,643	-0.02%
2020/06/09	1.8	21.23	0	0.00	21.20	1.8	5,684	0.03%
2020/06/05	2	21.75	21	22.07	22.05	-19	5,566	-0.34%
2020/06/03	82	21.05	5.1	21.16	21.35	76.9	5,445	1.41%
2020/06/02	9	20.61	30	20.55	20.50	-21	5,285	-0.40%
2020/05/28	5	20.35	2	20.33	20.25	3	5,235	0.06%
2020/05/27	35	20.44	0	0.00	20.30	35	5,247	0.67%
2020/05/25	5	19.80	0	0.00	20.05	5	5,324	0.09%
2020/05/22	7	20.03	0	0.00	19.90	7	5,317	0.13%
2020/05/20	11	20.00	4.2	20.00	19.90	6.8	5,335	0.13%
2020/05/19	0	0.00	10	20.10	20.10	-10	5,362	-0.19%
2020/05/15	0.7	19.90	0	0.00	19.90	0.7	5,451	0.01%
2020/05/14	7	20.02	0	0.00	19.90	7	5,659	0.12%
2020/05/12	10	20.80	2	20.90	20.65	8	6,075	0.13%
2020/05/11	10	21.35	0	0.00	21.30	10	6,023	0.17%
2020/05/08	2	21.13	13.2	21.10	21.00	-11.2	6,010	-0.19%
2020/05/06	15	20.74	0	0.00	20.65	15	5,996	0.25%
2020/05/04	10	20.55	0	0.00	20.50	10	5,924	0.17%
2020/04/29	0	0.00	11	21.20	21.25	-11	5,843	-0.19%
2020/04/28	1	21.00	12	21.15	21.25	-11	5,805	-0.19%
2020/04/27	10	20.00	4	20.38	20.10	6	5,659	0.11%
2020/04/21	2	19.70	0	0.00	19.35	2	5,495	0.04%
2020/04/17	0	0.00	6	20.43	20.30	-6	5,343	-0.11%
2020/04/16	2	20.05	1	20.20	20.00	1	5,251	0.02%
2020/04/13	1	20.60	0	0.00	20.45	1	5,146	0.02%
2020/04/10	1	20.30	1	20.45	20.45	0	5,104	0.00%
2020/04/09	2	20.53	6	20.53	20.50	-4	5,094	-0.08%
2020/04/08	1	19.70	2	19.60	19.90	-1	5,005	-0.02%
2020/04/07	2	18.98	2	19.00	18.95	0	4,891	0.00%
2020/04/06	4	18.65	4	18.64	18.65	0	4,803	0.00%
2020/04/01	1	19.25	2	19.30	19.25	-1	4,724	-0.02%
2020/03/31	13	19.25	0	0.00	19.40	13	4,670	0.28%
2020/03/30	2	19.38	3	19.42	19.40	-1	4,595	-0.02%
2020/03/27	2	19.10	13	19.78	19.85	-11	4,463	-0.25%
2020/03/26	13	18.06	0	0.00	18.05	13	4,280	0.30%
2020/03/25	5	18.68	0	0.00	18.45	5	4,219	0.12%
2020/03/24	10	18.51	14.5	18.31	18.10	-4.5	4,116	-0.11%
2020/03/23	2	18.75	0	0.00	18.75	2	3,945	0.05%
2020/03/20	3	20.82	3	20.83	20.80	0	3,850	0.00%
2020/03/19	10	19.68	4	19.20	19.25	6	3,772	0.16%
2020/03/18	5	21.35	0	0.00	21.15	5	3,652	0.14%
2020/03/17	0	0.00	1	21.35	21.20	-1	3,617	-0.03%
2020/03/16	0	0.00	2	22.43	22.10	-2	3,529	-0.06%
2020/03/12	7	24.76	0	0.00	24.35	7	3,375	0.21%
2020/03/11	0	0.00	2	25.85	25.60	-2	3,294	-0.06%
2020/03/10	2	25.55	0	0.00	25.60	2	3,275	0.06%
2020/03/09	5	26.12	15	26.02	26.00	-10	3,213	-0.31%
2020/03/06	2	26.80	1	26.75	26.80	1	3,165	0.03%
2020/03/05	1	26.90	1	26.95	26.90	0	3,162	0.00%
2020/03/04	1	26.50	0	0.00	26.50	1	3,135	0.03%
2020/03/03	2	26.75	0	0.00	26.80	2	3,112	0.06%
2020/03/02	5	26.85	1	26.85	26.80	4	3,106	0.13%
2020/02/27	2	27.55	2	27.55	27.10	0	3,075	0.00%
2020/02/26	11	26.57	3	26.63	26.60	8	2,931	0.27%
2020/02/25	1	25.80	30	26.07	26.35	-29	2,905	-1.00%
2020/02/24	0.7	26.55	0	0.00	26.50	0.7	2,896	0.03%
2020/02/21	3	26.73	0	0.00	26.70	3	2,894	0.10%
2020/02/20	3	26.40	1	26.40	26.35	2	2,808	0.07%
2020/02/19	1	26.20	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	10	25.75	7	26.03	25.75	3	2,729	0.11%
2020/02/14	35	26.95	0	0.00	26.95	35	2,527	1.38%
2020/02/13	266	27.05	19	27.10	27.00	247	2,429	10.17%	大買/鉅額交易
2020/02/11	0	0.00	10	29.15	29.20	-10	2,033	-0.49%
2020/02/10	21	29.00	10	29.20	29.00	11	2,029	0.54%
2020/02/07	2	29.80	0	0.00	29.75	2	1,996	0.10%
2020/02/05	3	30.15	0	0.00	30.10	3	1,967	0.15%
2020/02/04	2	30.38	5	30.15	30.10	-3	1,954	-0.15%
2020/02/03	1	28.90	5	29.80	30.20	-4	1,940	-0.21%
2020/01/30	1	30.00	20	30.00	30.00	-19	1,871	-1.02%
2020/01/13	10	31.60	0	0.00	31.65	10	1,814	0.55%
2020/01/09	5	31.45	0	0.00	31.40	5	1,836	0.27%
2020/01/03	0	0.00	1	31.95	31.70	-1	1,850	-0.05%
2020/01/02	1	31.80	3	31.67	31.85	-2	1,830	-0.11%
2019/12/31	4	31.40	3	31.28	31.40	1	1,802	0.06%
2019/12/25	2	30.98	0	0.00	31.00	2	1,793	0.11%
2019/12/24	0	0.00	3	31.03	31.10	-3	1,839	-0.16%
2019/12/23	0	0.00	11.3	30.71	31.05	-11.3	1,842	-0.61%
2019/12/20	1.4	30.68	0	0.00	30.75	1.4	1,836	0.07%
2019/12/19	71	30.60	0	0.00	30.75	71	1,819	3.90%
2019/12/18	202	30.84	0	0.00	30.90	202	1,805	11.19%	大買/鉅額交易
2019/12/16	0	0.00	0.5	30.95	30.95	-0.5	1,776	-0.03%
2019/12/11	1	30.70	12.9	30.79	30.65	-11.9	1,772	-0.67%
2019/12/10	2	31.13	0	0.00	31.10	2	1,777	0.11%
2019/12/09	0	0.00	4	31.04	31.10	-4	1,778	-0.22%
2019/12/02	1	30.35	0	0.00	30.35	1	1,868	0.05%
2019/11/27	2	30.50	0.2	30.60	30.55	1.8	1,927	0.09%
2019/11/26	2	30.58	0	0.00	30.70	2	1,977	0.10%
2019/11/25	2	30.65	2	30.65	30.70	0	2,127	0.00%
2019/11/22	2	30.18	0	0.00	30.30	2	2,262	0.09%
2019/11/21	1	30.10	0	0.00	30.10	1	2,328	0.04%
2019/11/20	6	30.16	28.3	30.18	30.20	-22.3	2,358	-0.94%
2019/11/19	2	30.48	2	30.40	30.40	0	2,419	0.00%
2019/11/18	1	30.35	0	0.00	30.75	1	2,531	0.04%
2019/11/15	23	30.25	2.3	30.37	30.45	20.7	2,541	0.82%
2019/11/13	24	31.13	5.7	31.12	31.10	18.4	2,582	0.71%
2019/11/12	20	31.79	1	31.70	31.65	19	2,665	0.71%
2019/11/08	0	0.00	0.4	32.30	32.25	-0.4	2,845	-0.01%
2019/11/06	1	32.30	2	32.45	32.30	-1	2,899	-0.03%
2019/11/05	0	0.00	1	32.40	32.50	-1	2,913	-0.03%
2019/11/01	5	32.55	0	0.00	32.50	5	2,931	0.17%
2019/10/29	0	0.00	1	32.50	32.35	-1	3,069	-0.03%
2019/10/28	1	32.40	0	0.00	32.40	1	3,105	0.03%
2019/10/25	6	32.58	10	32.70	32.65	-4	3,121	-0.13%
2019/10/23	5	32.70	0	0.00	32.65	5	3,271	0.15%
2019/10/22	1.7	32.77	0	0.00	32.75	1.7	3,280	0.05%
2019/10/21	1	32.85	0	0.00	32.95	1	3,274	0.03%
2019/10/18	0.1	32.70	0	0.00	32.70	0.1	3,291	0.00%
2019/10/15	26	31.73	0	0.00	31.70	26	3,392	0.77%
2019/10/14	0	0.00	3	32.15	32.15	-3	3,346	-0.09%
2019/10/07	0	0.00	0.3	32.80	32.70	-0.3	3,377	-0.01%
2019/10/01	2.1	32.71	43.7	32.57	32.90	-41.6	3,487	-1.19%
2019/09/25	2	33.20	0	0.00	33.15	2	3,567	0.06%
2019/09/23	20	33.25	2	33.25	33.25	18	3,693	0.49%
2019/09/20	0.1	33.40	0	0.00	33.20	0.1	3,722	0.00%
2019/09/18	0	0.00	2	33.40	33.40	-2	3,794	-0.05%
2019/09/17	5	33.20	0	0.00	33.20	5	3,816	0.13%
2019/09/16	1	33.35	0	0.00	33.40	1	3,872	0.03%
2019/09/10	2	33.25	0	0.00	33.40	2	4,025	0.05%
2019/09/09	4	33.66	5	33.76	33.60	-1	4,025	-0.02%
2019/09/06	1	32.90	1	33.10	33.15	0	4,019	0.00%
2019/09/05	0	0.00	2	32.60	32.55	-2	4,054	-0.05%
2019/09/04	0	0.00	7	32.35	32.45	-7	4,067	-0.17%
2019/09/02	0	0.00	2	32.18	32.20	-2	4,164	-0.05%
2019/08/29	15	32.28	0	0.00	32.30	15	4,581	0.33%
2019/08/28	17	32.19	1	32.10	32.10	16	4,642	0.34%
2019/08/27	6	37.28	0	0.00	37.00	6	4,509	0.13%
2019/08/26	6	37.33	0	0.00	37.25	6	4,401	0.14%
2019/08/23	10	37.20	0	0.00	37.20	10	4,345	0.23%
2019/08/22	2	37.55	6	37.46	37.40	-4	4,337	-0.09%
2019/08/21	30	36.80	6	36.98	37.05	24	4,326	0.55%
2019/08/20	1	35.45	0	0.00	35.45	1	4,205	0.02%
2019/08/19	1	35.50	0	0.00	35.60	1	4,194	0.02%
2019/08/16	1	35.20	0	0.00	35.70	1	4,194	0.02%
2019/08/15	27	35.35	116	35.23	35.15	-89	4,162	-2.14%	大賣/
2019/08/14	18	37.05	3	36.40	36.20	15	4,096	0.37%
2019/08/12	53	37.74	0	0.00	37.75	53	4,007	1.32%
2019/08/08	3	37.50	0	0.00	37.40	3	4,027	0.07%
2019/08/06	14	37.40	0	0.00	37.50	14	4,234	0.33%
2019/08/05	12	37.52	0	0.00	37.50	12	4,287	0.28%
2019/08/02	57	37.76	0	0.00	37.75	57	4,318	1.32%
2019/08/01	0	0.00	4.9	38.38	38.30	-4.9	4,287	-0.11%
2019/07/30	25	38.65	0	0.00	38.60	25	4,232	0.59%
2019/07/29	50	38.95	3	38.90	39.05	47	4,234	1.11%
2019/07/26	51	39.10	4	39.19	39.20	47	4,219	1.11%
2019/07/25	3	38.40	1.3	38.92	39.00	1.7	4,182	0.04%
2019/07/23	5	37.90	0	0.00	37.95	5	4,142	0.12%
2019/07/22	2	37.63	0	0.00	37.90	2	4,159	0.05%
2019/07/19	8	38.03	5	38.02	38.00	3	4,214	0.07%
2019/07/18	1	38.20	1	38.60	38.60	0	4,137	0.00%
2019/07/17	1	38.45	1	38.35	38.40	0	4,101	0.00%
2019/07/16	3	38.60	2	38.65	38.50	1	4,124	0.02%
2019/07/15	2	38.65	11	38.65	38.70	-9	4,130	-0.22%
2019/07/11	0	0.00	2	38.25	37.95	-2	4,163	-0.05%
2019/07/09	4	37.73	0	0.00	37.60	4	4,175	0.10%
2019/07/08	0	0.00	1	38.10	38.00	-1	4,201	-0.02%
2019/07/05	1	38.30	0	0.00	38.25	1	4,234	0.02%
2019/07/03	1	38.35	2	38.60	38.25	-1	4,305	-0.02%
2019/07/02	2	37.75	1	38.10	38.35	1	4,336	0.02%
2019/06/28	7	37.04	0	0.00	37.35	7	4,407	0.16%
2019/06/27	0	0.00	13	37.75	37.55	-13	4,340	-0.30%
2019/06/26	1	37.50	0	0.00	37.65	1	4,381	0.02%
2019/06/21	2	37.25	12	37.13	37.20	-10	4,633	-0.22%
2019/06/20	20	37.48	5	37.45	37.65	15	4,715	0.32%
2019/06/18	5	36.30	8	36.36	36.30	-3	4,682	-0.06%
2019/06/17	0	0.00	1	35.85	36.15	-1	4,766	-0.02%
2019/06/14	0	0.00	2	35.90	35.90	-2	4,896	-0.04%
2019/06/13	17	35.97	6	35.72	36.15	11	4,956	0.22%
2019/06/11	1	35.00	0	0.00	34.85	1	4,956	0.02%
2019/06/10	10	35.13	0	0.00	35.25	10	4,917	0.20%
2019/06/06	5	34.83	1	35.10	35.05	4	4,915	0.08%
2019/06/05	13	36.33	42	36.19	35.95	-29	4,743	-0.61%
2019/06/04	2	37.35	0	0.00	37.35	2	4,487	0.04%
2019/06/03	1	37.55	1	37.40	37.55	0	4,429	0.00%
2019/05/31	13	37.75	0	0.00	37.90	13	4,428	0.29%
2019/05/28	150	37.64	0	0.00	37.60	150	4,671	3.21%	大買/鉅額交易
2019/05/24	2	37.25	0	0.00	37.15	2	4,702	0.04%
2019/05/23	30	37.03	1	37.10	37.00	29	4,742	0.61%
2019/05/21	3	37.50	0	0.00	37.80	3	4,768	0.06%
2019/05/20	6	37.08	2	37.35	37.35	4	4,767	0.08%
2019/05/17	2	37.85	1	37.85	37.85	1	4,724	0.02%
2019/05/16	39	38.34	0	0.00	38.00	39	4,760	0.82%
2019/05/15	3	37.88	1	38.05	38.25	2	4,763	0.04%
2019/05/14	2	37.98	10	38.25	38.35	-8	4,743	-0.17%
2019/05/13	5	39.97	15	39.40	39.45	-10	4,729	-0.21%
2019/05/10	3	40.83	3	40.35	40.50	0	4,832	0.00%
2019/05/07	5	41.85	0	0.00	41.75	5	4,976	0.10%
2019/05/02	1	42.00	10	42.10	41.95	-9	5,077	-0.18%
2019/04/30	0	0.00	1	42.05	42.00	-1	5,143	-0.02%
2019/04/25	2	41.83	12	41.49	42.00	-10	5,724	-0.17%
2019/04/24	1	41.15	0	0.00	40.95	1	5,664	0.02%
2019/04/19	1	40.95	1	40.95	41.10	0	5,643	0.00%
2019/04/18	3	41.23	0	0.00	40.85	3	5,634	0.05%
2019/04/17	2	41.55	8	41.66	41.60	-6	5,639	-0.11%
2019/04/16	0	0.00	1	41.55	41.60	-1	5,629	-0.02%
2019/04/12	6	40.92	7	41.02	40.90	-1	5,622	-0.02%
2019/04/11	6	41.46	5	41.45	41.25	1	5,562	0.02%
2019/04/10	2	41.80	0	0.00	41.70	2	5,509	0.04%
2019/04/09	0.8	41.90	1	41.60	41.85	-0.2	5,448	0.00%
2019/04/08	2	41.20	0	0.00	41.10	2	5,399	0.04%
2019/04/03	6	41.16	1	41.20	41.15	5	5,327	0.09%
2019/04/02	6	41.50	1	41.90	41.55	5	5,259	0.10%
2019/03/29	2	41.80	0	0.00	41.80	2	5,177	0.04%
2019/03/28	1	42.30	10	42.20	42.00	-9	5,149	-0.17%
2019/03/27	20	42.16	25	41.84	41.80	-5	5,085	-0.10%
2019/03/26	12	42.83	0	0.00	42.80	12	4,930	0.24%
2019/03/25	13	42.38	1	43.15	43.20	12	4,864	0.25%
2019/03/22	4	42.79	0	0.00	42.70	4	4,771	0.08%
2019/03/21	3	43.05	0	0.00	43.00	3	4,752	0.06%
2019/03/20	0	0.00	7	42.75	43.15	-7	4,710	-0.15%
2019/03/19	59	42.73	1	42.70	42.55	58	4,594	1.26%
2019/03/18	157	43.37	10	43.80	43.30	147	4,471	3.29%	大買/鉅額交易
2019/03/15	6	44.19	0	0.00	44.15	6	4,393	0.14%
2019/03/14	2.3	44.67	0	0.00	44.55	2.3	4,362	0.05%
2019/03/12	0	0.00	6	44.26	44.60	-6	4,432	-0.14%
2019/03/11	0	0.00	1.1	44.24	44.20	-1.1	4,467	-0.02%
2019/03/07	0	0.00	1	45.00	44.50	-1	4,601	-0.02%
2019/03/06	0	0.00	6	45.09	44.85	-6	4,630	-0.13%
2019/03/05	10	45.10	1	45.15	44.80	9	4,675	0.19%
2019/03/04	6	44.83	0	0.00	45.30	6	4,714	0.13%
2019/02/27	0	0.00	11	44.58	44.65	-11	4,739	-0.23%
2019/02/26	0	0.00	1	43.55	43.60	-1	4,682	-0.02%
2019/02/25	11	43.61	0	0.00	43.35	11	4,701	0.23%
2019/02/22	3	43.77	0	0.00	43.70	3	4,699	0.06%
2019/02/21	1	44.05	3	43.97	44.00	-2	4,791	-0.04%
2019/02/20	21	44.03	1	43.95	43.80	20	4,860	0.41%
2019/02/18	4	44.00	8	44.09	43.95	-4	4,975	-0.08%
2019/02/15	0	0.00	14	43.33	43.55	-14	4,950	-0.28%
2019/02/14	0	0.00	9	44.20	44.10	-9	4,891	-0.18%
2019/02/13	0	0.00	8	44.33	44.40	-8	4,869	-0.16%
2019/02/12	7	44.14	125	44.43	44.65	-118	4,810	-2.45%	大賣/鉅額交易
2019/02/11	1	44.45	166	44.20	44.10	-165	4,691	-3.52%	大賣/鉅額交易
2019/01/30	1	42.90	0	0.00	43.00	1	4,511	0.02%
2019/01/29	8	42.74	0	0.00	42.90	8	4,473	0.18%
2019/01/28	13	42.26	7	41.85	42.95	6	4,402	0.14%
2019/01/25	0	0.00	39	43.32	43.05	-39	4,326	-0.90%
2019/01/24	0	0.00	1	43.05	43.20	-1	4,321	-0.02%
2019/01/23	0	0.00	12	43.13	43.15	-12	4,306	-0.28%
2019/01/22	2	43.10	9	43.14	43.15	-7	4,259	-0.16%
2019/01/21	3	43.00	35.3	43.05	42.90	-32.3	4,184	-0.77%
2019/01/18	1	42.65	7	42.76	42.85	-6	4,099	-0.15%
2019/01/17	12	41.83	15	41.78	41.60	-3	3,983	-0.08%
2019/01/16	1	39.65	1	39.95	39.85	0	3,705	0.00%
2019/01/15	10	39.95	0	0.00	39.80	10	3,715	0.27%
2019/01/11	5	39.90	8	40.10	39.85	-3	3,821	-0.08%
2019/01/10	5	40.10	0	0.00	40.05	5	3,871	0.13%
2019/01/09	6	40.10	2	40.20	39.95	4	3,890	0.10%
2019/01/08	5	39.45	0	0.00	39.30	5	3,855	0.13%
2019/01/07	5	38.61	2	38.75	39.00	3	3,855	0.08%
2019/01/04	1	37.45	18	37.59	37.75	-17	3,890	-0.44%
2019/01/03	1	38.50	12	38.68	38.55	-11	3,934	-0.28%
2018/12/28	10	39.20	0	0.00	38.95	10	4,057	0.25%
2018/12/27	1	39.40	0	0.00	39.30	1	4,161	0.02%
2018/12/26	30	39.13	4	39.04	38.80	26	4,212	0.62%
2018/12/25	6	39.35	0	0.00	39.35	6	4,241	0.14%
2018/12/22	0	0.00	25	39.50	39.60	-25	4,231	-0.59%
2018/12/20	0	0.00	1	39.25	39.05	-1	4,238	-0.02%
2018/12/19	0	0.00	11.4	39.44	39.25	-11.4	4,272	-0.27%
2018/12/18	0	39.15	1	38.80	39.05	-1	4,304	-0.02%
2018/12/17	4	38.91	0	0.00	38.85	4	4,346	0.09%
2018/12/14	3	39.40	0	0.00	39.40	3	4,321	0.07%
2018/12/12	1	39.40	0	0.00	39.45	1	4,295	0.02%
2018/12/06	6	39.43	1	39.50	39.30	5	4,344	0.12%
2018/12/05	12	40.24	2	39.25	39.95	10	4,327	0.23%
2018/12/04	50	40.27	15	40.18	40.10	35	4,330	0.81%
2018/12/03	6	41.08	2	40.80	41.10	4	4,290	0.09%
2018/11/30	12	41.22	0	0.00	41.05	12	4,223	0.28%
2018/11/29	20	41.66	2.3	41.56	41.40	17.7	4,210	0.42%
2018/11/28	5	40.80	22	41.37	41.05	-17	4,160	-0.41%
2018/11/27	2	40.65	10	40.70	40.55	-8	4,125	-0.19%
2018/11/26	9	40.28	1	40.55	40.50	8	4,104	0.19%
2018/11/23	14	39.05	3	39.52	38.85	11	3,962	0.28%
2018/11/22	0	0.00	9	39.99	39.75	-9	3,907	-0.23%
2018/11/21	6	39.95	12	40.05	39.95	-6	3,906	-0.15%
2018/11/20	50	39.30	56	40.00	40.40	-6	3,968	-0.15%
2018/11/19	5	38.85	6	39.59	39.70	-1	3,946	-0.03%
2018/11/16	12	38.74	1	38.70	38.50	11	3,877	0.28%
2018/11/15	76	38.20	61	38.60	38.90	15	3,839	0.39%
2018/11/14	4	36.55	2	36.35	36.45	2	3,722	0.05%
2018/11/12	0	0.00	0.5	36.50	36.45	-0.5	3,741	-0.01%
2018/11/08	0	0.00	1	36.90	36.80	-1	3,732	-0.03%
2018/11/06	0	0.00	2	35.98	35.80	-2	3,802	-0.05%
2018/11/05	1	35.75	0	0.00	35.80	1	3,815	0.03%
2018/11/02	4	35.98	4	36.18	35.90	0	3,818	0.00%
2018/11/01	2	35.35	5	35.35	35.90	-3	3,787	-0.08%
2018/10/31	7	34.69	0	0.00	34.60	7	3,811	0.18%
2018/10/30	0	0.00	1	33.95	34.15	-1	3,787	-0.03%
2018/10/29	1	33.70	0	0.00	33.60	1	3,792	0.03%
2018/10/25	4	33.03	3	33.75	33.30	1	3,806	0.03%
2018/10/23	2	36.10	0	0.00	35.80	2	3,722	0.05%
2018/10/22	1	36.15	10	36.00	36.15	-9	3,700	-0.24%
2018/10/19	1	36.80	8	37.04	36.60	-7	3,662	-0.19%
2018/10/18	0	0.00	4	37.73	37.80	-4	3,631	-0.11%
2018/10/17	0	0.00	4	38.44	38.25	-4	3,565	-0.11%
2018/10/16	0	0.00	2	37.85	38.15	-2	3,531	-0.06%
2018/10/12	3	37.15	0	0.00	37.55	3	3,469	0.09%
2018/10/11	1	37.30	5	37.05	37.00	-4	3,431	-0.12%
2018/10/09	2	38.53	0	0.00	38.50	2	3,351	0.06%
2018/10/08	10	38.85	1	38.90	39.10	9	3,282	0.27%
2018/10/05	19	38.38	0	0.00	38.30	19	3,221	0.59%
2018/10/03	6	38.88	0	0.00	38.70	6	3,071	0.20%
2018/10/02	4	39.30	0	0.00	39.10	4	3,034	0.13%
2018/10/01	6	39.40	0	0.00	39.45	6	3,007	0.20%
2018/09/28	4	39.13	1.1	39.17	39.40	2.9	3,004	0.10%
2018/09/27	5	39.55	11	39.45	39.50	-6	2,959	-0.20%
2018/09/26	2	39.35	0	0.00	39.60	2	2,943	0.07%
2018/09/25	5	40.00	1	39.85	39.70	4	2,898	0.14%
2018/09/21	1	39.10	0	0.00	39.60	1	2,861	0.03%
2018/09/20	1	38.65	0	0.00	38.80	1	2,789	0.04%
2018/09/19	2	38.98	0	0.00	38.90	2	2,769	0.07%
2018/09/18	6	38.80	0	0.00	38.90	6	2,760	0.22%
2018/09/17	1	39.00	0	0.00	39.10	1	2,765	0.04%
2018/09/14	14	39.08	0	0.00	39.15	14	2,766	0.51%
2018/09/13	35	39.21	1	39.30	39.05	34	2,743	1.24%
2018/09/12	1	38.50	0	0.00	38.80	1	2,704	0.04%
2018/09/11	6	38.75	0	0.00	38.85	6	2,707	0.22%
2018/09/10	13	38.82	0	0.00	38.40	13	2,725	0.48%
2018/09/06	4	40.25	0	0.00	40.15	4	2,619	0.15%
2018/09/05	2	40.80	1	40.60	40.80	1	2,579	0.04%
2018/09/04	1	40.85	3	41.47	41.10	-2	2,526	-0.08%
2018/09/03	14	41.98	0	0.00	41.50	14	2,499	0.56%
2018/08/31	5	42.25	0	0.00	42.50	5	2,451	0.20%
2018/08/30	4	42.30	0	0.00	42.25	4	2,391	0.17%
2018/08/28	2	42.10	15	42.05	42.00	-13	2,378	-0.55%
2018/08/27	5	42.02	1	41.75	42.05	4	2,321	0.17%
2018/08/24	1	47.60	0	0.00	48.60	1	2,226	0.04%
2018/08/22	1	47.60	0	0.00	47.75	1	2,133	0.05%
2018/08/20	4	47.71	0	0.00	47.90	4	2,026	0.20%
2018/08/17	0	0.00	21	48.25	48.05	-21	1,994	-1.05%
2018/08/16	0	0.00	6	47.85	48.05	-6	1,985	-0.30%
2018/08/15	1	48.15	0	0.00	48.40	1	1,975	0.05%
2018/08/14	0	0.00	5	47.95	48.30	-5	1,978	-0.25%
2018/08/13	0	0.00	4	47.54	47.65	-4	1,967	-0.20%
2018/08/09	1	48.20	0	0.00	48.35	1	2,052	0.05%
2018/08/08	1	48.70	10.1	48.60	48.50	-9.1	2,127	-0.43%
2018/08/06	0	0.00	2	48.20	48.20	-2	2,143	-0.09%
2018/08/02	20	48.19	0	0.00	48.00	20	2,201	0.91%
2018/07/31	0	0.00	2	48.15	48.00	-2	2,134	-0.09%
2018/07/30	2	47.55	3	47.65	47.70	-1	2,108	-0.05%
2018/07/26	3	46.83	0	0.00	46.90	3	2,041	0.15%
2018/07/25	2	46.45	3	47.30	46.75	-1	2,039	-0.05%
2018/07/24	2	45.95	4	46.38	46.45	-2	1,991	-0.10%
2018/07/20	3	46.05	1	45.95	46.00	2	2,000	0.10%
2018/07/12	9	46.14	0	0.00	46.40	9	2,068	0.44%
2018/06/29	0	0.00	1	46.75	46.75	-1	2,436	-0.04%
2018/06/28	0	0.00	16	45.81	46.00	-16	2,509	-0.64%
2018/06/27	0	0.00	0.3	45.70	45.70	-0.3	2,517	-0.01%
2018/06/22	1	45.60	0	0.00	45.90	1	2,501	0.04%
2018/06/21	0	0.00	1	45.70	45.95	-1	2,492	-0.04%
2018/06/20	0	0.00	5	45.55	46.00	-5	2,497	-0.20%
2018/06/19	1	45.90	0	0.00	46.25	1	2,518	0.04%
2018/06/14	0	0.00	10	46.95	47.00	-10	2,523	-0.40%
2018/06/12	2	46.95	0	0.00	47.00	2	2,588	0.08%
2018/06/08	29	46.87	2	46.85	46.95	27	2,607	1.04%
2018/06/07	50	46.95	0	0.00	47.00	50	2,631	1.90%
2018/06/05	0	0.00	10	47.30	47.40	-10	2,629	-0.38%
2018/06/01	1	47.80	0	0.00	47.45	1	2,614	0.04%
2018/05/30	0	0.00	13	46.64	47.15	-13	2,566	-0.51%
2018/05/29	0	0.00	2	46.85	46.85	-2	2,569	-0.08%
2018/05/28	0	0.00	5	46.90	46.85	-5	2,597	-0.19%
2018/05/24	4	47.20	5	47.20	47.00	-1	2,696	-0.04%
2018/05/22	1	46.90	1	46.90	46.90	0	2,774	0.00%
2018/05/21	100	46.80	3	46.85	46.80	97	2,801	3.46%
2018/05/18	60	47.08	0	0.00	47.00	60	2,795	2.15%
2018/05/17	0	0.00	2	46.65	47.10	-2	2,778	-0.07%
2018/05/16	5	46.05	0	0.00	46.00	5	2,682	0.19%
2018/05/15	0	0.00	1.1	44.96	45.30	-1.1	2,661	-0.04%
2018/05/14	37	44.75	1	44.70	44.65	36	2,733	1.32%
2018/05/11	1	44.30	2	44.13	44.20	-1	2,732	-0.04%
2018/05/03	5	42.65	0	0.00	42.70	5	2,836	0.18%
2018/05/02	9	42.91	0	0.00	42.85	9	2,873	0.31%
2018/04/30	1	42.55	0	0.00	42.60	1	2,913	0.03%
2018/04/25	10	42.25	0	0.00	42.25	10	3,173	0.32%
2018/04/19	1	43.35	0	0.00	43.40	1	3,523	0.03%
2018/04/18	6	43.16	0	0.00	43.50	6	3,618	0.17%
2018/04/17	2	43.20	0	0.00	43.60	2	3,750	0.05%
2018/04/11	1	44.55	0	0.00	44.40	1	4,643	0.02%
2018/04/10	5	43.15	12	43.30	43.70	-7	4,737	-0.15%
2018/04/09	6	43.51	3	43.17	43.40	3	4,896	0.06%
2018/04/03	9	42.93	1	44.00	43.00	8	5,123	0.16%
2018/03/31	2	47.23	1	47.00	46.70	1	4,963	0.02%
2018/03/27	3	48.00	0	0.00	48.00	3	4,975	0.06%
2018/03/26	6	47.74	0	0.00	47.80	6	5,002	0.12%
2018/03/23	1	47.05	0	0.00	47.30	1	5,017	0.02%
2018/03/22	1	47.70	0	0.00	47.75	1	5,075	0.02%
2018/03/21	20	48.04	0	0.00	47.90	20	5,077	0.39%
2018/03/19	5	48.65	1	48.40	48.70	4	5,084	0.08%
2018/03/15	6	49.16	0	0.00	49.35	6	5,040	0.12%
2018/03/14	15	49.27	3	49.42	49.50	12	5,095	0.24%
2018/03/13	15	49.49	0	0.00	49.80	15	5,113	0.29%
2018/03/07	1	48.60	3	48.95	49.00	-2	5,191	-0.04%
2018/03/06	0	0.00	2	48.90	49.20	-2	5,236	-0.04%
2018/03/05	1	48.70	9	49.01	49.00	-8	5,287	-0.15%
2018/03/02	0	0.00	91	48.99	49.00	-91	5,333	-1.71%
2018/03/01	4	49.50	1	49.50	49.50	3	5,431	0.06%
2018/02/27	0	0.00	60	50.09	50.00	-60	5,477	-1.10%
2018/02/26	1	49.10	1	49.75	49.90	0	5,460	0.00%
2018/02/23	4	49.20	0	0.00	49.90	4	5,452	0.07%
2018/02/22	1	49.00	0	0.00	49.00	1	5,493	0.02%
2018/02/21	3	47.75	0	0.00	48.05	3	5,595	0.05%
2018/02/12	2	46.40	0	0.00	46.20	2	5,700	0.04%
2018/02/09	23	44.48	8	44.60	45.80	15	6,226	0.24%
2018/02/08	10	45.70	0	0.00	45.90	10	6,402	0.16%
2018/02/07	5	45.55	5	46.00	46.00	0	6,914	0.00%
2018/02/06	6	43.75	18	45.24	45.00	-12	6,896	-0.17%
2018/02/05	11	47.08	0	0.00	47.70	11	6,899	0.16%
2018/02/01	10	48.98	0	0.00	48.35	10	6,972	0.14%
2018/01/31	5	49.00	1	48.65	49.15	4	6,969	0.06%
2018/01/30	21	49.08	10	48.75	49.15	11	6,975	0.16%
2018/01/29	10	49.05	0	0.00	49.25	10	7,000	0.14%
2018/01/26	6	49.13	10	48.85	49.25	-4	7,162	-0.06%
2018/01/25	31	49.45	0.5	49.00	49.00	30.5	7,330	0.42%
2018/01/24	0	0.00	40	50.01	49.75	-40	7,334	-0.55%
2018/01/23	40	49.18	4	49.25	49.05	36	7,383	0.49%
2018/01/22	1	49.50	0	0.00	49.65	1	7,431	0.01%
2018/01/19	30	49.43	5.1	49.05	48.80	24.9	7,448	0.33%
2018/01/18	24	50.46	0	0.00	49.80	24	7,338	0.33%
2018/01/17	5	50.80	16	51.06	51.30	-11	7,320	-0.15%
2018/01/16	19	51.37	2	51.70	51.20	17	7,271	0.23%
2018/01/15	0	0.00	30	52.00	52.10	-30	7,246	-0.41%
2018/01/12	0	0.00	5	51.34	51.00	-5	7,130	-0.07%
2018/01/11	30	50.00	32	50.49	50.60	-2	7,076	-0.03%
2018/01/10	10	50.20	55	50.86	51.00	-45	6,986	-0.64%
2018/01/09	25	49.63	0	0.00	49.80	25	6,664	0.38%
2018/01/08	26	49.50	73	49.89	49.35	-47	6,553	-0.72%
2018/01/05	5	47.45	0	0.00	47.80	5	6,289	0.08%
2018/01/04	4	47.68	0	0.00	46.95	4	6,194	0.06%
2018/01/03	4	46.66	13	46.72	46.70	-9	6,255	-0.14%
2018/01/02	10	45.58	16	46.72	47.00	-6	6,158	-0.10%