國際中橡 (2104)-元大-前金券商分點個股進出

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－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/04/29	0	17.80	15	18.00	18.00	-15	1,545	-0.97%
2024/04/26	0.5	17.70	7	17.60	17.55	-6.5	1,535	-0.42%
2024/04/24	1	17.60	0	0.00	17.55	1	1,525	0.07%
2024/04/22	15	17.59	0	0.00	17.60	15	1,586	0.95%
2024/04/15	0	0.00	2	17.50	17.40	-2	1,543	-0.13%
2024/04/12	0	0.00	0.9	17.28	17.55	-0.9	1,533	-0.06%
2024/04/11	0	0.00	1	17.60	17.30	-1	1,512	-0.07%
2024/04/09	2	17.40	0	0.00	17.50	2	1,503	0.13%
2024/04/02	1	17.25	0	0.00	17.25	1	1,466	0.07%
2024/03/28	3	17.35	0	0.00	17.30	3	1,451	0.21%
2024/03/21	2	16.95	0	0.00	17.00	2	1,450	0.14%
2024/03/20	1	16.85	0	0.00	16.85	1	1,439	0.07%
2024/03/18	2	17.30	0	0.00	17.15	2	1,395	0.14%
2024/03/15	0	0.00	3	17.50	17.35	-3	1,353	-0.22%
2024/03/13	3	17.70	0	0.00	17.65	3	1,320	0.23%
2024/03/12	2	17.60	0	0.00	17.60	2	1,305	0.15%
2024/03/08	0	17.60	0	0.00	17.60	0	1,248	0.00%
2024/03/06	0	0.00	10	17.75	17.60	-10	1,194	-0.84%
2024/03/05	0.3	17.95	0	0.00	17.85	0.3	1,143	0.03%
2024/03/04	2	18.00	0	0.00	17.95	2	1,125	0.18%
2024/03/01	0	0.00	0.1	18.15	18.15	-0.1	1,104	-0.01%
2024/02/29	2	18.10	0	0.00	18.20	2	1,096	0.18%
2024/02/27	0	0.00	1	18.20	18.20	-1	1,080	-0.09%
2024/02/26	0	0.00	16	18.28	18.25	-16	1,069	-1.50%
2024/02/21	1	18.40	0.5	18.30	18.40	0.5	1,054	0.05%
2024/02/20	0	18.55	0	18.50	18.45	0	1,049	0.00%
2024/02/19	1.4	18.67	16	18.60	18.70	-14.6	1,050	-1.39%
2024/02/16	0.5	18.40	0	0.00	18.40	0.5	1,065	0.04%
2024/02/05	5	18.30	0	0.00	18.30	5	1,040	0.48%
2024/02/01	0.1	18.60	0	0.00	18.70	0.1	1,030	0.01%
2024/01/30	5	18.35	0	0.00	18.25	5	989	0.51%
2024/01/26	0	0.00	1	18.40	18.35	-1	985	-0.10%
2024/01/24	1	18.45	0	0.00	18.35	1	988	0.10%
2024/01/19	2	18.20	0	0.00	18.25	2	953	0.21%
2024/01/17	1	18.40	0	0.00	18.30	1	944	0.11%
2024/01/16	0	0.00	5	18.60	18.60	-5	915	-0.55%
2024/01/15	0	0.00	20	19.00	18.90	-20	892	-2.24%
2024/01/12	20	18.95	0	0.00	18.95	20	917	2.18%
2024/01/10	0	0.00	0.4	19.05	19.05	-0.4	927	-0.05%
2024/01/09	5	19.15	0	0.00	19.10	5	935	0.53%
2023/12/25	3	19.35	0	0.00	19.30	3	1,036	0.29%
2023/12/21	1	19.45	0	0.00	19.45	1	1,033	0.10%
2023/12/20	5	19.45	4	19.45	19.40	1	1,049	0.10%
2023/12/12	0	0.00	1	19.50	19.45	-1	1,108	-0.09%
2023/12/08	1	19.80	0	0.00	19.75	1	1,108	0.09%
2023/12/07	0	0.00	1	19.80	19.75	-1	1,103	-0.09%
2023/12/01	1	19.75	0	0.00	19.85	1	1,103	0.09%
2023/11/27	1	19.90	0	0.00	19.85	1	1,147	0.09%
2023/11/15	70	19.80	1	19.60	19.80	69	1,169	5.90%
2023/11/14	0	0.00	1	19.40	19.40	-1	1,161	-0.09%
2023/11/02	0	0.00	1	19.25	19.35	-1	1,405	-0.07%
2023/10/26	0	0.00	5	19.45	19.35	-5	1,750	-0.29%
2023/10/20	5	19.00	0	0.00	19.25	5	1,929	0.26%
2023/10/18	1	19.55	0	0.00	19.35	1	1,929	0.05%
2023/10/17	0	0.00	0.4	19.71	19.60	-0.4	1,936	-0.02%
2023/10/12	0.1	19.95	0	0.00	20.05	0.1	1,984	0.01%
2023/09/25	0.1	20.05	0	0.00	20.35	0.1	2,211	0.00%
2023/09/19	0	20.40	0	0.00	20.50	0	2,477	0.00%
2023/09/18	10	20.05	0	0.00	20.05	10	2,544	0.39%
2023/09/15	0.2	20.10	1	20.20	20.05	-0.8	2,622	-0.03%
2023/09/14	0	0.00	1	20.25	20.25	-1	2,882	-0.03%
2023/09/12	1	19.95	0	0.00	20.00	1	3,890	0.03%
2023/08/16	2	19.38	0	0.00	19.45	2	4,339	0.05%
2023/08/14	1	19.90	0	0.00	19.60	1	4,307	0.02%
2023/08/04	3	21.47	1	21.30	21.30	2	4,278	0.05%
2023/08/02	0	0.00	4	21.48	21.40	-4	4,266	-0.09%
2023/08/01	0	0.00	5	20.87	20.95	-5	4,211	-0.12%
2023/07/31	4	20.80	3	20.75	20.80	1	4,215	0.02%
2023/07/28	3.6	20.82	10	21.00	20.65	-6.5	4,152	-0.16%
2023/07/25	0	0.00	1	20.00	20.00	-1	4,045	-0.02%
2023/07/24	0	0.00	4	19.88	19.90	-4	4,040	-0.10%
2023/07/19	1	20.20	0	0.00	20.05	1	4,035	0.02%
2023/07/14	1	20.30	0	0.00	20.25	1	4,036	0.02%
2023/07/13	0	0.00	1.1	20.49	20.25	-1.1	4,034	-0.03%
2023/07/10	0	0.00	1	20.60	20.60	-1	4,048	-0.02%
2023/07/07	0	0.00	10	20.62	20.60	-10	4,070	-0.25%
2023/07/06	13	20.83	0	0.00	20.75	13	4,060	0.32%
2023/07/05	2	21.15	0	0.00	21.10	2	4,007	0.05%
2023/07/04	2	21.30	0	0.00	21.30	2	3,975	0.05%
2023/07/03	4	21.71	1.1	21.78	21.45	2.9	3,973	0.07%
2023/06/30	6	21.42	0	0.00	21.50	6	3,943	0.15%
2023/06/29	14	21.28	0	21.35	21.30	14	3,953	0.35%
2023/06/28	9	21.87	3	21.70	21.60	6	3,889	0.15%
2023/06/27	1	22.10	5	22.00	21.70	-4	3,773	-0.11%
2023/06/26	6.9	22.14	1	22.30	22.10	5.9	3,712	0.16%
2023/06/21	10	21.81	0	0.00	21.90	10	3,667	0.27%
2023/06/20	39	21.90	3	22.33	21.85	36	3,601	1.00%
2023/06/19	49.2	23.11	28	23.31	22.95	21.2	3,350	0.63%
2023/06/16	3.8	21.44	20.2	22.30	22.40	-16.4	2,625	-0.62%
2023/06/14	6.6	20.35	0	0.00	20.40	6.6	2,381	0.28%
2023/06/13	1.5	20.25	1	20.30	20.25	0.5	2,385	0.02%
2023/06/12	0.3	20.40	0	20.35	20.35	0.3	2,379	0.01%
2023/06/09	2.3	20.45	0	0.00	20.50	2.3	2,374	0.10%
2023/06/08	3	20.58	0	0.00	20.50	3	2,379	0.13%
2023/06/06	0	20.50	0	0.00	20.60	0	2,379	0.00%
2023/06/05	5	20.50	0	0.00	20.60	5	2,386	0.21%
2023/05/31	0.8	20.20	0	0.00	20.30	0.8	2,361	0.03%
2023/05/30	1	20.30	0	0.00	20.30	1	2,344	0.04%
2023/05/26	3	20.27	0	0.00	20.15	3	2,317	0.13%
2023/05/25	4	20.36	0	0.00	20.40	4	2,287	0.17%
2023/05/23	0	0.00	1	20.55	20.55	-1	2,262	-0.04%
2023/05/22	0	0.00	2	20.25	20.50	-2	2,255	-0.09%
2023/05/19	0	0.00	40	20.15	20.15	-40	2,172	-1.84%
2023/05/17	0	0.00	2	20.05	20.05	-2	2,146	-0.09%
2023/05/10	0	0.00	1	20.35	20.30	-1	2,009	-0.05%
2023/05/09	0	0.00	20	20.70	20.35	-20	2,005	-1.00%
2023/05/08	0	0.00	1	20.65	20.70	-1	1,966	-0.05%
2023/05/03	0	0.00	10	20.28	20.35	-10	1,912	-0.52%
2023/05/02	1	20.10	2	20.00	20.15	-1	1,896	-0.05%
2023/04/27	0	0.00	1	20.10	20.05	-1	1,871	-0.05%
2023/04/21	0	0.00	2	19.73	19.70	-2	1,835	-0.11%
2023/04/20	0	0.00	0.1	19.95	19.85	-0.1	1,800	-0.01%
2023/04/19	4	20.06	0	20.10	19.95	4	1,793	0.22%
2023/04/18	3	20.20	0	0.00	20.15	3	1,761	0.17%
2023/04/17	0.1	20.20	2	20.20	20.15	-1.9	1,743	-0.11%
2023/04/13	1	20.00	0	0.00	20.00	1	1,712	0.06%
2023/04/12	0	0.00	4	20.10	20.10	-4	1,665	-0.24%
2023/03/30	33	19.71	0	0.00	19.80	33	1,561	2.11%
2023/03/29	1	20.10	32	20.11	20.15	-31	1,501	-2.06%
2023/03/28	0	20.35	0	0.00	20.10	0	1,500	0.00%
2023/03/24	0	20.15	0	0.00	20.35	0	1,531	0.00%
2023/03/21	0	0.00	90	19.83	19.95	-90	1,554	-5.79%
2023/03/20	0	0.00	0.1	19.75	19.80	-0.1	1,534	-0.01%
2023/03/17	20	19.68	0	0.00	19.70	20	1,538	1.30%
2023/03/15	10	20.00	0	0.00	19.95	10	1,521	0.66%
2023/03/13	5	19.90	0	0.00	20.00	5	1,545	0.32%
2023/03/10	0	20.10	0	0.00	20.05	0	1,535	0.00%
2023/03/08	0	20.80	0	0.00	20.75	0	1,547	0.00%
2023/03/01	3	20.60	0	0.00	20.60	3	1,573	0.19%
2023/02/23	0	0.00	15	21.10	21.00	-15	1,566	-0.96%
2023/02/20	0	0.00	1	20.90	20.95	-1	1,676	-0.06%
2023/02/17	0	0.00	79.1	20.48	20.60	-79.1	1,669	-4.74%
2023/02/10	0	0.00	1	20.20	20.30	-1	1,754	-0.06%
2023/01/13	0	0.00	60	19.88	19.90	-60	1,573	-3.81%
2023/01/09	0	0.00	0.2	19.80	19.90	-0.2	1,589	-0.01%
2022/12/26	0	0.00	2	19.55	19.55	-2	1,619	-0.12%
2022/12/23	0	0.00	16	19.40	19.60	-16	1,650	-0.97%
2022/12/20	0	0.00	39	19.16	19.15	-39	1,670	-2.33%
2022/12/16	7	19.56	0	0.00	19.45	7	1,682	0.42%
2022/12/15	0	0.00	2	20.10	19.95	-2	1,637	-0.12%
2022/12/13	5	20.13	0	0.00	20.05	5	1,679	0.30%
2022/12/12	0	0.00	5	20.63	20.70	-5	1,642	-0.30%
2022/12/09	0	0.00	7	20.74	20.75	-7	1,658	-0.42%
2022/12/08	6	20.35	0	0.00	20.35	6	1,689	0.36%
2022/11/30	0	0.00	8	21.01	20.90	-8	1,582	-0.51%
2022/11/24	0	0.00	3	21.05	20.90	-3	1,495	-0.20%
2022/11/22	2	20.40	1	20.50	20.50	1	1,437	0.07%
2022/11/21	3	20.50	0	0.00	20.55	3	1,429	0.21%
2022/11/18	41	20.67	0	0.00	20.75	41	1,419	2.89%
2022/11/17	10	20.84	34	21.06	20.90	-24	1,406	-1.71%
2022/11/16	0.4	20.50	4	20.25	20.25	-3.6	1,301	-0.28%
2022/10/31	0.3	18.90	0	0.00	18.90	0.3	1,378	0.02%
2022/10/21	2	18.58	0	0.00	18.50	2	1,467	0.14%
2022/10/20	6	18.83	0	0.00	18.85	6	1,445	0.41%
2022/10/19	10	19.00	0	0.00	19.00	10	1,440	0.69%
2022/10/13	10	19.05	0	0.00	18.85	10	1,449	0.69%
2022/10/11	2	19.18	0	0.00	19.10	2	1,437	0.14%
2022/10/03	5	19.30	0	0.00	19.40	5	1,433	0.35%
2022/09/29	1	19.75	0	0.00	19.85	1	1,408	0.07%
2022/09/28	1	19.55	0	0.00	19.55	1	1,418	0.07%
2022/09/20	1	21.85	10	22.00	22.10	-9	1,400	-0.64%
2022/09/16	0	0.00	1	21.60	21.50	-1	1,355	-0.07%
2022/09/15	10	21.30	45	21.60	21.45	-35	1,340	-2.61%
2022/09/12	10	20.50	0	0.00	20.70	10	1,354	0.74%
2022/09/08	0	0.00	1	20.35	20.45	-1	1,383	-0.07%
2022/09/02	0.3	20.45	0	0.00	20.50	0.3	1,583	0.02%
2022/09/01	0.2	20.60	0	0.00	20.60	0.2	1,619	0.01%
2022/08/31	0	0.00	1	20.65	20.85	-1	1,637	-0.06%
2022/08/29	2	20.60	0	0.00	20.55	2	1,639	0.12%
2022/08/26	10	21.00	0	0.00	21.00	10	1,634	0.61%
2022/08/23	0.2	20.60	0	0.00	20.60	0.2	1,648	0.01%
2022/08/22	0.1	20.70	0	0.00	20.75	0.1	1,666	0.00%
2022/08/18	1.1	20.80	0	0.00	20.80	1.1	1,673	0.07%
2022/08/16	0.1	20.45	0	0.00	20.50	0.1	1,655	0.01%
2022/08/11	1	20.35	0	0.00	20.35	1	1,641	0.06%
2022/08/05	0	0.00	0	20.05	20.05	0	1,850	0.00%
2022/07/26	0	19.95	0	0.00	20.00	0	2,020	0.00%
2022/07/21	0.1	19.90	0	0.00	20.00	0.1	2,090	0.00%
2022/07/15	11.5	19.58	0	0.00	19.60	11.5	2,153	0.54%
2022/07/14	5	19.40	0	0.00	19.75	5	2,173	0.23%
2022/07/13	4	19.45	0	0.00	19.45	4	2,199	0.18%
2022/07/12	20	19.20	0	0.00	19.20	20	2,230	0.90%
2022/07/11	3	19.70	2	19.75	19.60	1	2,317	0.04%
2022/07/06	0.1	19.25	0	0.00	19.25	0.1	2,725	0.00%
2022/07/05	1	19.75	1	19.60	19.85	0	2,761	0.00%
2022/07/04	1	19.00	0	0.00	19.15	1	2,793	0.04%
2022/07/01	1	19.15	0	0.00	19.05	1	2,819	0.04%
2022/06/28	5.1	19.80	0	0.00	19.90	5.1	2,822	0.18%
2022/06/27	1	20.00	5	20.03	19.95	-4	2,842	-0.14%
2022/06/24	0	0.00	12	19.80	19.85	-12	2,838	-0.42%
2022/06/23	0	0.00	1	19.50	19.50	-1	2,859	-0.03%
2022/06/22	53	19.86	0	0.00	19.50	53	2,890	1.83%
2022/06/21	15	19.67	0	0.00	19.85	15	2,935	0.51%
2022/06/20	18	19.61	0	0.00	19.30	18	2,944	0.61%
2022/06/17	2.1	19.85	1	19.90	19.90	1.1	2,929	0.04%
2022/06/16	13	20.04	0	0.00	20.05	13	2,933	0.44%
2022/06/15	5	20.30	0	0.00	20.30	5	3,023	0.17%
2022/06/14	30	20.27	0	0.00	20.25	30	3,042	0.99%
2022/06/13	1	20.60	0	0.00	20.55	1	3,032	0.03%
2022/06/09	2.1	21.43	0	0.00	21.35	2.1	3,057	0.07%
2022/06/08	1	21.30	0	0.00	21.40	1	3,066	0.03%
2022/05/26	1	20.90	0	0.00	20.85	1	3,523	0.03%
2022/05/25	11	20.90	2	20.83	20.95	9	3,538	0.25%
2022/05/23	20	21.25	0	0.00	21.15	20	3,529	0.57%
2022/05/19	1	20.90	9	20.90	21.05	-8	3,539	-0.23%
2022/05/18	6	21.40	6	21.39	21.55	0	3,542	0.00%
2022/05/16	0	0.00	3	20.85	20.75	-3	3,535	-0.08%
2022/05/12	101	20.99	90	20.77	20.55	11	3,380	0.33%	大買/
2022/05/11	13	21.92	0	0.00	21.70	13	3,285	0.40%
2022/05/10	0.2	22.45	2	22.50	22.40	-1.8	3,242	-0.06%
2022/05/09	9	22.47	0	0.00	22.40	9	3,239	0.28%
2022/05/06	6	23.06	0	0.00	23.00	6	3,216	0.19%
2022/05/05	0	0.00	0.2	23.20	23.30	-0.2	3,222	-0.01%
2022/05/04	5	23.20	0	0.00	23.20	5	3,213	0.16%
2022/04/28	0	0.00	1	23.25	23.30	-1	3,261	-0.03%
2022/04/27	13	22.82	0	0.00	22.95	13	3,256	0.40%
2022/04/25	3	23.15	8	23.35	23.15	-5	3,228	-0.15%
2022/04/20	8	23.45	1	23.60	23.60	7	3,225	0.22%
2022/04/18	2	23.15	0	0.00	23.10	2	3,337	0.06%
2022/04/15	21	23.54	37	23.40	23.35	-16	3,323	-0.48%
2022/04/14	11	23.95	1	23.90	23.90	10	3,280	0.30%
2022/04/13	125	24.22	0	0.00	24.10	125	3,230	3.87%	大買/鉅額交易
2022/04/12	0	0.00	1.3	26.09	26.25	-1.3	2,933	-0.05%
2022/04/11	2	26.50	3	26.35	26.00	-1	2,961	-0.03%
2022/04/08	11	26.58	0	0.00	26.60	11	2,974	0.37%
2022/04/01	18	27.70	0	0.00	27.75	18	3,115	0.58%
2022/03/31	0	0.00	4	27.95	28.00	-4	3,179	-0.13%
2022/03/30	1	27.65	0	27.70	27.75	1	3,226	0.03%
2022/03/28	72	27.52	0	0.00	27.70	72	3,292	2.19%
2022/03/25	1	28.00	0	0.00	27.85	1	3,405	0.03%
2022/03/24	1	28.25	6	28.08	28.25	-5	3,569	-0.14%
2022/03/23	0	0.00	3	28.20	28.00	-3	3,550	-0.08%
2022/03/22	0	0.00	5	28.03	28.05	-5	3,544	-0.14%
2022/03/18	4	28.13	5	28.22	27.85	-1	3,532	-0.03%
2022/03/17	0	0.00	3	27.50	27.70	-3	3,494	-0.09%
2022/03/16	0	0.00	1	27.25	27.05	-1	3,448	-0.03%
2022/03/15	3	27.25	1	27.35	27.15	2	3,431	0.06%
2022/03/14	37	27.50	24	27.53	27.65	13	3,421	0.38%
2022/03/11	2	27.05	0	0.00	27.15	2	3,384	0.06%
2022/03/10	0	0.00	2	27.08	27.15	-2	3,385	-0.06%
2022/03/09	2	26.65	0	0.00	27.00	2	3,369	0.06%
2022/03/08	3.2	26.24	57	26.36	26.30	-53.8	3,351	-1.61%
2022/03/07	1	26.30	0	0.00	26.45	1	3,332	0.03%
2022/03/04	6	27.05	1	27.00	27.00	5	3,322	0.15%
2022/03/03	0	0.00	2	26.95	26.95	-2	3,327	-0.06%
2022/03/02	1	26.70	2	26.75	26.80	-1	3,330	-0.03%
2022/03/01	2	26.53	6	26.87	27.10	-4	3,312	-0.12%
2022/02/25	1	25.30	0	25.40	25.50	1	3,145	0.03%
2022/02/24	1	25.20	0	0.00	25.25	1	3,158	0.03%
2022/02/17	0	0.00	4	25.90	25.80	-4	3,636	-0.11%
2022/02/16	0	0.00	0.1	25.65	25.75	-0.1	4,366	0.00%
2022/02/15	4	25.30	0	0.00	25.30	4	4,378	0.09%
2022/02/10	4	25.75	0	0.00	25.70	4	4,458	0.09%
2022/01/26	1	24.80	0	0.00	24.65	1	4,542	0.02%
2022/01/14	2	25.70	0	0.00	25.65	2	4,956	0.04%
2022/01/13	21	26.20	1	26.25	26.25	20	4,913	0.41%
2022/01/12	1	26.20	0	0.00	26.25	1	4,900	0.02%
2022/01/11	2	26.23	0	0.00	26.10	2	4,887	0.04%
2022/01/10	1	27.20	24	27.48	27.35	-23	4,752	-0.48%
2022/01/07	1	27.30	0	0.00	27.40	1	4,739	0.02%
2022/01/04	0	0.00	31	27.55	27.45	-31	4,670	-0.66%
2021/12/30	0	0.00	1	28.10	28.20	-1	4,595	-0.02%
2021/12/29	27	28.20	33.7	28.27	28.25	-6.7	4,561	-0.15%
2021/12/28	1	27.65	3	27.60	27.60	-2	4,427	-0.05%
2021/12/27	0	0.00	6	27.53	27.70	-6	4,414	-0.14%
2021/12/24	3	27.48	0	0.00	27.50	3	4,348	0.07%
2021/12/23	0	0.00	10	27.45	27.55	-10	4,297	-0.23%
2021/12/22	1	27.35	1	27.30	27.20	0	4,240	0.00%
2021/12/21	70	27.33	66	27.84	27.25	4	4,222	0.09%
2021/12/20	0	0.00	12	27.55	27.60	-12	4,084	-0.29%
2021/12/17	0	0.00	1	27.10	26.85	-1	3,884	-0.03%
2021/12/15	5	26.85	0	0.00	26.85	5	3,853	0.13%
2021/12/13	0	0.00	1	27.05	27.15	-1	3,803	-0.03%
2021/12/10	11	26.20	0	0.00	26.15	11	3,697	0.30%
2021/12/09	0	0.00	3	26.37	26.25	-3	3,716	-0.08%
2021/12/08	1	26.50	0	0.00	26.50	1	3,692	0.03%
2021/12/03	0	0.00	3.3	25.82	25.60	-3.3	3,628	-0.09%
2021/12/02	0	0.00	5	25.49	25.40	-5	3,611	-0.14%
2021/12/01	0	0.00	1	25.85	25.70	-1	3,609	-0.03%
2021/11/30	11	26.01	0	0.00	25.60	11	3,594	0.31%
2021/11/29	21	25.58	0	0.00	25.70	21	3,555	0.59%
2021/11/26	1	26.20	0	0.00	26.30	1	3,520	0.03%
2021/11/25	1	26.75	1	26.75	26.70	0	3,501	0.00%
2021/11/19	0	0.00	2	26.53	26.60	-2	3,453	-0.06%
2021/11/18	0	0.00	2	26.40	26.35	-2	3,426	-0.06%
2021/11/17	40	26.50	0	0.00	26.45	40	3,379	1.18%
2021/11/16	3	26.98	13	27.36	26.80	-10	3,302	-0.30%
2021/11/15	14	28.95	42	29.44	28.45	-28	3,102	-0.90%
2021/11/12	0	0.00	51.4	27.00	27.00	-51.4	2,383	-2.15%
2021/11/09	1	24.55	0	0.00	24.65	1	2,650	0.04%
2021/11/08	1	24.80	0	0.00	24.90	1	2,628	0.04%
2021/11/04	10	24.35	0.3	24.40	24.45	9.7	2,660	0.37%
2021/11/03	0	0.00	2	24.50	24.55	-2	2,653	-0.08%
2021/11/02	0	0.00	2	24.25	24.10	-2	2,644	-0.08%
2021/10/29	0	0.00	1	24.00	24.00	-1	2,579	-0.04%
2021/10/27	3	24.60	1	24.45	24.40	2	2,544	0.08%
2021/10/26	38	24.82	43	25.22	24.55	-5	2,506	-0.20%
2021/10/25	5	24.90	14	24.81	25.00	-9	2,326	-0.39%
2021/10/21	0	0.00	1	23.45	23.35	-1	2,235	-0.04%
2021/10/20	2	23.35	0	0.00	23.20	2	2,304	0.09%
2021/10/19	1	23.25	0	0.00	23.30	1	2,425	0.04%
2021/10/13	1	22.35	1	22.45	22.55	0	2,536	0.00%
2021/10/08	0	0.00	1	23.00	23.05	-1	2,611	-0.04%
2021/10/06	2	22.50	0	0.00	22.50	2	2,671	0.07%
2021/10/05	1	22.50	0	0.00	22.65	1	2,699	0.04%
2021/10/01	21	23.20	0	0.00	22.95	21	2,764	0.76%
2021/09/27	0	0.00	2.3	23.49	23.80	-2.3	3,134	-0.07%
2021/09/23	0	0.00	1	23.20	23.20	-1	3,296	-0.03%
2021/09/22	1	23.05	3	23.08	23.05	-2	3,379	-0.06%
2021/09/17	5	23.75	1	24.00	23.60	4	3,591	0.11%
2021/09/16	5	24.00	0	0.00	24.00	5	3,778	0.13%
2021/09/13	4	23.80	0	0.00	23.75	4	3,901	0.10%
2021/09/08	0	0.00	1	23.30	23.35	-1	3,993	-0.03%
2021/09/02	1	23.00	0	0.00	23.00	1	4,044	0.02%
2021/09/01	20.4	23.40	2	23.55	23.45	18.4	4,063	0.45%
2021/08/30	13	23.05	0	0.00	23.25	13	4,112	0.32%
2021/08/27	0	0.00	8	23.20	23.40	-8	4,154	-0.19%
2021/08/23	1	22.75	0	0.00	22.85	1	4,947	0.02%
2021/08/20	6	22.36	0	0.00	22.40	6	4,957	0.12%
2021/08/19	12	22.98	6	22.80	22.45	6	4,956	0.12%
2021/08/18	7	22.39	3	22.98	23.30	4	4,944	0.08%
2021/08/17	5	22.69	4	22.75	22.65	1	4,959	0.02%
2021/08/16	5	22.86	2	23.10	22.75	3	4,960	0.06%
2021/08/13	42	23.69	7	23.85	23.70	35	4,889	0.72%
2021/08/12	9	25.26	0	0.00	25.20	9	4,742	0.19%
2021/08/11	22	25.79	0	0.00	25.30	22	4,796	0.46%
2021/08/10	2	26.00	1	26.20	26.10	1	4,822	0.02%
2021/08/04	0	0.00	1	26.95	27.00	-1	5,446	-0.02%
2021/08/02	1	26.50	0	0.00	26.75	1	5,642	0.02%
2021/07/30	3.1	26.85	1	26.90	26.80	2.1	5,714	0.04%
2021/07/29	0	0.00	20	27.00	27.00	-20	5,834	-0.34%
2021/07/28	16	26.44	17	26.94	26.40	-1	5,891	-0.02%
2021/07/27	20	26.90	20	27.40	26.75	0	6,039	0.00%
2021/07/26	18.3	27.12	26	27.36	27.15	-7.7	6,121	-0.13%
2021/07/23	10	26.80	20	27.02	27.25	-10	6,201	-0.16%
2021/07/22	10	26.35	5	26.29	26.10	5	6,194	0.08%
2021/07/21	13	25.70	2	25.63	25.65	11	6,281	0.18%
2021/07/20	4	26.21	0	0.00	26.15	4	6,343	0.06%
2021/07/19	33	26.68	0	0.00	26.70	33	6,465	0.51%
2021/07/16	2	27.20	6	27.18	26.90	-4	6,793	-0.06%
2021/07/15	0	0.00	20	27.10	27.15	-20	6,934	-0.29%
2021/07/14	5	26.30	7	26.29	26.30	-2	7,418	-0.03%
2021/07/13	10	26.45	0	0.00	26.40	10	7,633	0.13%
2021/07/12	4	26.55	0	0.00	26.55	4	7,685	0.05%
2021/07/09	10	26.76	60	26.75	26.75	-50	7,888	-0.63%
2021/07/08	1	26.75	0	0.00	27.00	1	7,973	0.01%
2021/07/07	3	27.43	12	27.73	27.15	-9	8,035	-0.11%
2021/07/06	13	27.80	3	27.83	27.90	10	8,279	0.12%
2021/07/05	10	27.30	5	27.47	27.30	5	8,248	0.06%
2021/07/02	0	0.00	8	27.73	27.40	-8	8,289	-0.10%
2021/07/01	11	27.65	4	27.56	27.20	7	8,232	0.09%
2021/06/30	5	26.90	29	26.85	26.85	-24	8,230	-0.29%
2021/06/29	3	26.75	0.4	27.00	26.75	2.6	8,224	0.03%
2021/06/28	2	27.35	4	27.29	27.35	-2	8,191	-0.02%
2021/06/25	108	26.75	46.1	26.64	26.60	61.9	8,008	0.77%	大買/
2021/06/24	1	25.90	0	0.00	25.90	1	7,837	0.01%
2021/06/23	2	25.40	0	0.00	25.80	2	7,820	0.03%
2021/06/22	14	25.09	0	0.00	24.95	14	7,799	0.18%
2021/06/21	8	24.86	28	24.70	24.55	-20	7,785	-0.26%
2021/06/18	10	25.40	0	0.00	25.40	10	7,781	0.13%
2021/06/17	20	25.40	0	0.00	25.55	20	7,861	0.25%
2021/06/16	0	0.00	1	25.85	25.50	-1	7,879	-0.01%
2021/06/15	10	25.35	0	0.00	25.40	10	7,827	0.13%
2021/06/11	8	25.61	0	0.00	25.55	8	7,864	0.10%
2021/06/10	1	25.30	1	25.65	25.65	0	7,869	0.00%
2021/06/09	33	25.68	0.2	25.75	25.50	32.9	7,875	0.42%
2021/06/08	7	25.85	0	0.00	25.95	7	7,898	0.09%
2021/06/07	1	25.55	0	0.00	25.70	1	7,940	0.01%
2021/06/04	1	26.30	1	26.60	26.30	0	7,903	0.00%
2021/06/03	30	26.52	1	26.85	26.60	29	7,892	0.37%
2021/06/02	42	26.49	4	26.51	26.65	38	7,854	0.48%
2021/06/01	31.5	26.77	1	26.70	26.25	30.5	7,845	0.39%
2021/05/31	23.1	25.41	18	25.83	27.20	5.1	7,429	0.07%
2021/05/28	0.2	24.85	0	0.00	24.90	0.2	7,279	0.00%
2021/05/26	1	24.45	0	0.00	24.80	1	7,378	0.01%
2021/05/25	0	0.00	4	24.60	24.60	-4	7,398	-0.05%
2021/05/21	0	0.00	0	24.45	24.30	0	7,672	0.00%
2021/05/20	1	23.70	0	0.00	23.75	1	7,710	0.01%
2021/05/19	28.1	24.15	28	23.90	24.20	0.1	7,722	0.00%
2021/05/18	24	23.61	0	0.00	23.50	24	7,790	0.31%
2021/05/17	7.1	22.32	14	22.58	22.45	-7	7,820	-0.09%
2021/05/14	21.1	23.73	29	24.52	23.85	-7.9	7,719	-0.10%
2021/05/13	4.2	23.82	2	24.10	23.95	2.2	7,591	0.03%
2021/05/12	40.1	26.11	5	26.00	25.40	35.1	7,447	0.47%
2021/05/11	10.1	29.37	17	29.02	28.20	-6.9	7,199	-0.10%
2021/05/07	2	28.90	1	28.90	29.20	1	7,022	0.01%
2021/05/06	22	29.53	15	29.38	29.25	7	6,948	0.10%
2021/05/05	4	28.75	6	29.33	28.85	-2	6,810	-0.03%
2021/05/04	12.1	28.48	18	29.19	28.45	-5.9	6,730	-0.09%
2021/05/03	80	29.88	23	29.56	29.40	57	6,560	0.87%
2021/04/29	47.1	30.23	20	30.26	30.35	27.1	6,462	0.42%
2021/04/28	25	30.82	2	30.68	30.55	23	6,347	0.36%
2021/04/27	22	30.42	0	0.00	30.35	22	6,304	0.35%
2021/04/26	0	0.00	1	31.15	30.90	-1	6,210	-0.02%
2021/04/23	19	30.71	2.2	30.65	31.00	16.8	6,162	0.27%
2021/04/22	27	31.03	10.3	31.16	30.85	16.7	6,064	0.27%
2021/04/21	5	31.16	18	31.51	31.60	-13	5,742	-0.23%
2021/04/20	15	31.63	23.7	32.09	31.30	-8.7	5,590	-0.16%
2021/04/19	6.1	30.39	23	29.97	30.50	-16.9	5,129	-0.33%
2021/04/16	12.1	29.30	2.4	29.13	29.00	9.7	4,918	0.20%
2021/04/15	4	29.06	10	29.01	29.00	-6	4,857	-0.12%
2021/04/14	1	27.01	15	27.62	27.95	-14	4,665	-0.30%
2021/04/13	34	28.44	1	28.30	27.90	33	4,745	0.70%
2021/04/12	14	28.50	3	28.82	28.60	11	4,710	0.23%
2021/04/09	4	27.24	2	27.43	27.40	2	4,484	0.04%
2021/04/08	0	0.00	3	27.82	27.80	-3	4,667	-0.06%
2021/04/07	5	27.19	11	27.46	27.55	-6	4,676	-0.13%
2021/04/06	1	27.10	11	27.14	27.15	-10	4,616	-0.22%
2021/04/01	2	26.50	1	26.50	26.50	1	4,535	0.02%
2021/03/31	0	26.40	5	26.46	26.45	-5	4,523	-0.11%
2021/03/29	0	0.00	0	25.90	26.15	0	4,560	0.00%
2021/03/26	0	0.00	1	25.90	25.85	-1	4,652	-0.02%
2021/03/25	36	25.80	1	25.65	25.50	35	4,813	0.73%
2021/03/24	0	25.80	0	0.00	25.85	0	4,837	0.00%
2021/03/23	0	0.00	8	26.15	26.20	-8	4,866	-0.16%
2021/03/22	19	25.35	5	25.59	26.20	14	4,855	0.29%
2021/03/19	7	25.51	0	0.00	25.60	7	4,806	0.15%
2021/03/17	4	25.89	0	0.00	25.90	4	4,877	0.08%
2021/03/16	0	0.00	5	26.20	26.10	-5	4,887	-0.10%
2021/03/15	6	26.08	1	26.15	26.10	5	4,923	0.10%
2021/03/12	7	26.11	12	26.18	26.20	-5	4,963	-0.10%
2021/03/11	1	26.55	0	0.00	26.45	1	5,104	0.02%
2021/03/10	2	26.68	15	26.75	26.85	-13	5,109	-0.25%
2021/03/09	0	0.00	2	26.73	26.85	-2	5,157	-0.04%
2021/03/05	4	26.80	2	26.65	26.40	2	5,187	0.04%
2021/03/04	11	26.05	1	26.60	26.25	10	5,162	0.19%
2021/03/03	2	26.03	7	26.31	26.30	-5	5,179	-0.10%
2021/03/02	1	26.05	1.3	26.08	26.00	-0.3	5,244	-0.01%
2021/02/26	0	0.00	33	25.79	26.40	-33	5,353	-0.62%
2021/02/25	0	0.00	5	26.34	26.35	-5	5,335	-0.09%
2021/02/24	7	26.85	1	26.55	26.10	6	5,359	0.11%
2021/02/23	15.3	26.68	20	26.88	27.15	-4.7	5,300	-0.09%
2021/02/22	2	25.95	3	25.77	25.70	-1	5,112	-0.02%
2021/02/19	6	25.51	3	25.65	25.50	3	5,208	0.06%
2021/02/18	12	25.47	0	0.00	25.50	12	5,250	0.23%
2021/02/17	0	0.00	9.3	24.82	24.85	-9.3	5,232	-0.18%
2021/02/02	0	0.00	21	23.75	23.65	-21	6,169	-0.34%
2021/02/01	0	0.00	5	23.47	23.50	-5	6,162	-0.08%
2021/01/28	0	0.00	1	23.65	23.65	-1	6,129	-0.02%
2021/01/27	0	0.00	7.7	23.46	23.45	-7.7	6,114	-0.13%
2021/01/26	2	23.40	0	0.00	23.40	2	6,142	0.03%
2021/01/21	1	22.60	0	0.00	22.55	1	6,111	0.02%
2021/01/18	1	22.80	2	23.25	23.30	-1	6,016	-0.02%
2021/01/15	4	23.76	9	23.82	23.50	-5	5,988	-0.08%
2021/01/14	10	24.20	0	0.00	24.05	10	5,978	0.17%
2021/01/13	6	24.23	3	24.40	24.30	3	5,956	0.05%
2021/01/12	0	0.00	16	24.20	24.30	-16	5,919	-0.27%
2021/01/11	0	0.00	1	23.90	24.00	-1	5,845	-0.02%
2021/01/08	0	0.00	4	24.00	23.75	-4	5,828	-0.07%
2021/01/07	1	23.80	0	0.00	24.20	1	5,804	0.02%
2021/01/06	36	24.18	0	0.00	23.75	36	5,766	0.62%
2021/01/05	11	24.91	0	0.00	24.90	11	5,570	0.20%
2021/01/04	9.5	25.42	1	25.30	25.50	8.5	5,485	0.16%
2020/12/31	12	25.97	2	26.23	25.90	10	5,408	0.18%
2020/12/30	2	25.25	3	25.45	25.40	-1	5,182	-0.02%
2020/12/29	2	24.80	0	0.00	24.80	2	5,092	0.04%
2020/12/24	0	0.00	1	24.90	24.85	-1	4,977	-0.02%
2020/12/22	2	24.68	3	24.20	23.90	-1	4,867	-0.02%
2020/12/21	3	25.10	23	25.09	25.15	-20	4,813	-0.42%
2020/12/18	6	24.40	2	24.15	24.50	4	4,674	0.09%
2020/12/17	4	24.43	101	24.06	24.20	-97	4,656	-2.08%	大賣/
2020/12/16	100	24.25	57	24.21	24.20	43	4,620	0.93%
2020/12/15	7	24.08	6	24.50	23.85	1	4,658	0.02%
2020/12/11	17	23.66	11	23.69	23.65	6	4,590	0.13%
2020/12/10	46	24.52	56	24.03	24.05	-10	4,510	-0.22%
2020/12/09	3	24.00	2	24.10	24.10	1	4,488	0.02%
2020/12/08	6	24.00	2	24.23	24.25	4	4,516	0.09%
2020/12/07	39	24.40	36	24.57	24.35	3	4,496	0.07%
2020/12/04	7	23.54	1	23.60	23.55	6	4,339	0.14%
2020/12/03	2	23.50	9.3	23.49	23.50	-7.3	4,314	-0.17%
2020/12/02	8.2	23.26	0	0.00	23.35	8.2	4,328	0.19%
2020/12/01	5	23.05	1	22.75	23.40	4	4,320	0.09%
2020/11/30	1	23.30	28.1	23.45	23.20	-27.1	4,324	-0.63%
2020/11/27	20	23.02	0	0.00	23.15	20	4,226	0.47%
2020/11/26	7.2	22.96	64	22.91	23.15	-56.9	4,204	-1.35%
2020/11/25	75	22.69	19	22.91	22.75	56	4,216	1.33%
2020/11/24	7	21.88	0	0.00	21.85	7	4,111	0.17%
2020/11/23	27	22.24	0	0.00	22.20	27	4,054	0.67%
2020/11/20	26	21.85	2	22.30	22.15	24	3,996	0.60%
2020/11/18	1	21.75	0	0.00	21.80	1	3,888	0.03%
2020/11/17	0	0.00	0	22.30	22.40	0	3,741	0.00%
2020/11/13	3	21.90	5	21.90	22.00	-2	3,583	-0.06%
2020/11/12	34	22.76	18	22.70	22.20	16	3,502	0.46%
2020/11/11	7	21.57	63.2	21.97	22.35	-56.2	3,055	-1.84%
2020/11/10	0	0.00	5	20.22	20.35	-5	2,650	-0.19%
2020/11/09	0	0.00	0.5	20.00	19.95	-0.5	2,594	-0.02%
2020/11/06	5	19.80	0	0.00	19.85	5	2,587	0.19%
2020/11/05	0	0.00	2	20.15	20.05	-2	2,602	-0.08%
2020/11/03	10	19.96	3	20.10	20.10	7	2,610	0.27%
2020/11/02	0.1	19.50	0	0.00	19.50	0.1	2,601	0.00%
2020/10/30	1	19.55	0	0.00	19.60	1	2,605	0.04%
2020/10/28	1	20.00	0	0.00	20.00	1	2,619	0.04%
2020/10/27	2	20.10	0	0.00	19.95	2	2,641	0.08%
2020/10/26	2	20.15	1	20.10	20.10	1	2,643	0.04%
2020/10/21	0	0.00	2	19.60	19.75	-2	2,679	-0.07%
2020/10/20	2	19.60	0	0.00	19.55	2	2,731	0.07%
2020/10/16	6	19.61	0	0.00	19.35	6	2,757	0.22%
2020/10/15	1	19.50	0	0.00	19.50	1	2,763	0.04%
2020/10/14	3	19.83	0	0.00	19.80	3	2,789	0.11%
2020/10/08	1	20.25	0	0.00	20.25	1	2,839	0.04%
2020/10/07	0	0.00	1	20.50	20.50	-1	2,848	-0.04%
2020/10/06	0	0.00	1	20.15	20.20	-1	2,813	-0.04%
2020/09/25	0	0.00	4	19.20	19.15	-4	2,955	-0.14%
2020/09/24	5	19.03	2	19.35	19.00	3	2,949	0.10%
2020/09/23	1	19.70	0	0.00	19.75	1	2,898	0.03%
2020/09/22	2	20.18	1	20.20	20.10	1	2,857	0.03%
2020/09/18	1	20.35	0	0.00	20.75	1	2,835	0.04%
2020/09/17	0	0.00	2	20.65	20.35	-2	2,780	-0.07%
2020/09/15	2	20.30	3	20.33	20.30	-1	2,797	-0.04%
2020/09/14	11	20.31	0	0.00	20.25	11	2,849	0.39%
2020/09/11	3	20.75	2	21.15	20.60	1	2,839	0.04%
2020/09/10	2	20.73	0	0.00	20.75	2	2,802	0.07%
2020/09/09	11	20.59	1	20.80	20.95	10	2,777	0.36%
2020/09/08	28	20.85	5	20.80	20.75	23	2,772	0.83%
2020/09/07	10	21.13	9	21.17	20.90	1	2,849	0.04%
2020/09/04	2	20.53	0	0.00	20.50	2	2,833	0.07%
2020/09/03	0	0.00	2	20.75	20.75	-2	2,872	-0.07%
2020/09/01	1	20.30	0	0.00	20.35	1	2,989	0.03%
2020/08/31	1	20.60	1	20.70	20.60	0	3,093	0.00%
2020/08/28	0	0.00	11	20.45	20.45	-11	3,073	-0.36%
2020/08/27	1	20.00	0	0.00	20.10	1	3,165	0.03%
2020/08/26	0	0.00	1	20.15	20.20	-1	3,201	-0.03%
2020/08/25	0	0.00	2	20.05	20.10	-2	3,226	-0.06%
2020/08/24	2	19.93	0	0.00	19.95	2	3,251	0.06%
2020/08/20	3	19.30	0	0.00	19.35	3	3,301	0.09%
2020/08/19	1	20.30	4.8	20.24	20.20	-3.8	3,318	-0.12%
2020/08/18	1	19.90	2	20.00	20.15	-1	3,334	-0.03%
2020/08/14	2	19.85	0	0.00	19.70	2	3,370	0.06%
2020/08/10	1	19.20	0	0.00	19.20	1	3,439	0.03%
2020/08/07	5	19.10	0	0.00	19.20	5	3,488	0.14%
2020/08/06	0	0.00	2	19.25	19.30	-2	3,526	-0.06%
2020/08/05	2	18.95	0	0.00	18.95	2	3,564	0.06%
2020/08/04	0	0.00	1	19.15	19.15	-1	3,611	-0.03%
2020/07/28	1	18.55	1	18.35	18.35	0	3,745	0.00%
2020/07/27	3	19.17	0	0.00	18.80	3	3,802	0.08%
2020/07/24	11	19.62	0	0.00	19.50	11	3,857	0.29%
2020/07/21	1	19.70	0	0.00	19.70	1	4,052	0.02%
2020/07/17	20	20.05	0	0.00	20.05	20	4,050	0.49%
2020/07/15	1	19.90	150.7	19.90	19.95	-149.7	4,159	-3.60%	大賣/鉅額交易
2020/07/14	10	20.05	0	0.00	19.95	10	4,244	0.24%
2020/07/10	1	20.05	0	0.00	20.00	1	4,372	0.02%
2020/07/09	1	20.35	0	0.00	20.30	1	4,386	0.02%
2020/07/08	2	20.55	0	0.00	20.60	2	4,415	0.05%
2020/07/06	0	0.00	24	20.43	20.65	-24	4,528	-0.53%
2020/07/03	1	20.35	0	0.00	20.40	1	4,600	0.02%
2020/07/02	0.9	20.40	0	0.00	20.45	0.9	4,675	0.02%
2020/07/01	0	0.00	8	20.29	20.35	-8	4,739	-0.17%
2020/06/29	17	20.08	0	0.00	20.20	17	4,837	0.35%
2020/06/24	0	0.00	1	20.30	20.30	-1	4,965	-0.02%
2020/06/22	1	20.55	0	0.00	20.65	1	5,213	0.02%
2020/06/19	25	20.82	11	20.85	20.75	14	5,313	0.26%
2020/06/18	5	20.50	0	0.00	20.60	5	5,439	0.09%
2020/06/16	0.5	20.20	5	20.15	20.25	-4.5	5,556	-0.08%
2020/06/15	1	20.00	0	0.00	20.00	1	5,660	0.02%
2020/06/12	16	19.86	2	19.93	19.95	14	5,675	0.25%
2020/06/11	22	20.60	2	21.00	20.35	20	5,656	0.35%
2020/06/10	2	20.95	0	0.00	20.80	2	5,643	0.04%
2020/06/09	20	21.20	4	21.26	21.20	16	5,684	0.28%
2020/06/08	14	21.74	1	22.00	21.60	13	5,705	0.23%
2020/06/05	10	21.98	11	21.65	22.05	-1	5,566	-0.02%
2020/06/04	30	21.17	0	0.00	21.50	30	5,495	0.55%
2020/06/03	2	21.10	25	20.96	21.35	-23	5,445	-0.42%
2020/06/02	0	0.00	1	20.55	20.50	-1	5,285	-0.02%
2020/06/01	0	0.00	4	20.30	20.30	-4	5,257	-0.08%
2020/05/28	0	0.00	2	20.50	20.25	-2	5,235	-0.04%
2020/05/27	150	20.35	1	20.80	20.30	149	5,247	2.84%	大買/鉅額交易
2020/05/25	0	0.00	12	19.80	20.05	-12	5,324	-0.23%
2020/05/22	1	20.35	0	0.00	19.90	1	5,317	0.02%
2020/05/21	1	20.30	0	0.00	20.30	1	5,294	0.02%
2020/05/19	10	20.05	2	20.10	20.10	8	5,362	0.15%
2020/05/18	0	0.00	2	20.00	19.90	-2	5,376	-0.04%
2020/05/15	0.2	19.90	0	0.00	19.90	0.2	5,451	0.00%
2020/05/14	3.2	19.98	1	19.90	19.90	2.2	5,659	0.04%
2020/05/13	13	20.33	0	0.00	20.45	13	5,717	0.23%
2020/05/08	0	0.00	13	21.14	21.00	-13	6,010	-0.22%
2020/05/07	2	20.60	0	0.00	20.90	2	6,004	0.03%
2020/05/06	1	21.10	14	20.95	20.65	-13	5,996	-0.22%
2020/05/04	8	20.58	1	20.60	20.50	7	5,924	0.12%
2020/04/30	1	21.25	7.1	21.33	21.10	-6.1	5,924	-0.10%
2020/04/29	3	21.28	1	21.50	21.25	2	5,843	0.03%
2020/04/28	2	21.03	7	21.06	21.25	-5	5,805	-0.09%
2020/04/27	12	20.17	13	19.82	20.10	-1	5,659	-0.02%
2020/04/24	1	19.50	0	0.00	19.50	1	5,579	0.02%
2020/04/22	1	19.25	3	19.00	19.30	-2	5,515	-0.04%
2020/04/21	6	19.60	1	19.80	19.35	5	5,495	0.09%
2020/04/20	4	20.31	1	20.60	20.35	3	5,398	0.06%
2020/04/17	0	0.00	2	20.53	20.30	-2	5,343	-0.04%
2020/04/16	3	19.98	10	20.05	20.00	-7	5,251	-0.13%
2020/04/15	11.9	20.70	0	0.00	20.35	11.9	5,220	0.23%
2020/04/13	5	20.76	2	20.55	20.45	3	5,146	0.06%
2020/04/10	3	20.45	24	20.41	20.45	-21	5,104	-0.41%
2020/04/09	2	20.50	6	20.55	20.50	-4	5,094	-0.08%
2020/04/08	1	19.45	25	19.56	19.90	-24	5,005	-0.48%
2020/04/07	0	0.00	50	19.04	18.95	-50	4,891	-1.02%
2020/04/06	6	18.58	19	19.01	18.65	-13	4,803	-0.27%
2020/04/01	0	0.00	1	19.50	19.25	-1	4,724	-0.02%
2020/03/31	2	19.18	1	19.40	19.40	1	4,670	0.02%
2020/03/30	7	19.19	13	19.28	19.40	-6	4,595	-0.13%
2020/03/27	14	18.96	16	19.69	19.85	-2	4,463	-0.04%
2020/03/26	22	18.12	0	0.00	18.05	22	4,280	0.51%
2020/03/25	71.4	18.46	4.4	18.37	18.45	67	4,219	1.59%
2020/03/24	5	18.24	1	18.15	18.10	4	4,116	0.10%
2020/03/23	9	18.76	0.1	18.75	18.75	8.9	3,945	0.22%
2020/03/20	4	20.55	1	20.10	20.80	3	3,850	0.08%
2020/03/19	5	19.83	11	20.67	19.25	-6	3,772	-0.16%
2020/03/18	9	21.54	7	21.25	21.15	2	3,652	0.05%
2020/03/17	21	21.43	0	0.00	21.20	21	3,617	0.58%
2020/03/16	24	22.48	13	22.34	22.10	11	3,529	0.31%
2020/03/13	16	22.23	35	22.35	22.80	-19	3,501	-0.54%
2020/03/12	9	24.46	1	24.25	24.35	8	3,375	0.24%
2020/03/10	6	25.28	0	0.00	25.60	6	3,275	0.18%
2020/03/09	1	26.00	2	26.10	26.00	-1	3,213	-0.03%
2020/03/06	2	26.73	0	0.00	26.80	2	3,165	0.06%
2020/03/05	0	0.00	1	26.90	26.90	-1	3,162	-0.03%
2020/03/04	4	26.55	2	26.80	26.50	2	3,135	0.06%
2020/03/03	1	26.65	3	26.75	26.80	-2	3,112	-0.06%
2020/03/02	2	26.88	3	26.88	26.80	-1	3,106	-0.03%
2020/02/27	5	27.22	10	27.32	27.10	-5	3,075	-0.16%
2020/02/26	5	26.54	1	26.60	26.60	4	2,931	0.14%
2020/02/25	4	26.24	0	0.00	26.35	4	2,905	0.14%
2020/02/21	4	26.70	1	26.60	26.70	3	2,894	0.10%
2020/02/19	0	0.00	2	26.10	26.20	-2	2,774	-0.07%
2020/02/18	0.6	26.25	20	26.15	26.20	-19.5	2,777	-0.70%
2020/02/17	15	25.87	0	0.00	25.75	15	2,729	0.55%
2020/02/14	11.3	27.00	5	27.01	26.95	6.3	2,527	0.25%
2020/02/13	47.7	27.08	24.5	27.06	27.00	23.2	2,429	0.96%
2020/02/10	4	29.09	0.2	29.10	29.00	3.8	2,029	0.19%
2020/02/07	13.1	29.80	10	29.90	29.75	3.1	1,996	0.15%
2020/02/05	2	30.00	0	0.00	30.10	2	1,967	0.10%
2020/02/03	1	28.90	0	0.00	30.20	1	1,940	0.05%
2020/01/31	0.4	30.50	0	0.00	30.50	0.4	1,889	0.02%
2020/01/30	6	30.11	0	0.00	30.00	6	1,871	0.32%
2020/01/20	0	0.00	2	31.85	31.75	-2	1,797	-0.11%
2020/01/13	4	31.55	4	31.55	31.65	0	1,814	0.00%
2020/01/09	0	0.00	5.7	31.54	31.40	-5.7	1,836	-0.31%
2020/01/08	13	31.85	9	31.76	31.55	4	1,839	0.22%
2020/01/07	4	31.85	10	31.97	32.05	-6	1,859	-0.32%
2020/01/06	2.7	31.54	2	31.60	31.60	0.7	1,865	0.04%
2020/01/03	1	31.50	0	0.00	31.70	1	1,850	0.05%
2020/01/02	0	0.00	12	31.82	31.85	-12	1,830	-0.66%
2019/12/31	10	31.35	44	31.36	31.40	-34	1,802	-1.89%
2019/12/30	0.4	30.95	0	0.00	30.95	0.4	1,773	0.02%
2019/12/26	1	30.90	0	0.00	30.90	1	1,782	0.06%
2019/12/25	0	0.00	12	30.95	31.00	-12	1,793	-0.67%
2019/12/24	0	0.00	11	31.10	31.10	-11	1,839	-0.60%
2019/12/23	2	31.00	0	0.00	31.05	2	1,842	0.11%
2019/12/16	1	30.80	0	0.00	30.95	1	1,776	0.06%
2019/12/12	1	30.95	0	0.00	30.65	1	1,764	0.06%
2019/12/10	0	0.00	2	31.15	31.10	-2	1,777	-0.11%
2019/12/09	0	0.00	11	31.15	31.10	-11	1,778	-0.62%
2019/12/06	1	30.45	5	30.45	30.40	-4	1,760	-0.23%
2019/12/05	0	0.00	3	30.45	30.50	-3	1,807	-0.17%
2019/11/28	5	30.55	0	0.00	30.70	5	1,884	0.27%
2019/11/27	6	30.53	0	0.00	30.55	6	1,927	0.31%
2019/11/26	10	30.50	1	30.45	30.70	9	1,977	0.46%
2019/11/25	1	30.65	0	0.00	30.70	1	2,127	0.05%
2019/11/22	1	30.15	0	0.00	30.30	1	2,262	0.04%
2019/11/21	18.3	30.13	0	0.00	30.10	18.3	2,328	0.78%
2019/11/20	17	30.15	1	30.20	30.20	16	2,358	0.68%
2019/11/19	22	30.26	0	0.00	30.40	22	2,419	0.91%
2019/11/18	2	30.30	0.4	30.75	30.75	1.6	2,531	0.06%
2019/11/15	10	30.35	0	0.00	30.45	10	2,541	0.39%
2019/11/14	20	30.45	0	0.00	30.45	20	2,555	0.78%
2019/11/13	6	31.08	0	0.00	31.10	6	2,582	0.23%
2019/11/12	8	31.65	0	0.00	31.65	8	2,665	0.30%
2019/11/11	2	32.05	0	0.00	31.95	2	2,830	0.07%
2019/11/08	10	32.25	0	0.00	32.25	10	2,845	0.35%
2019/11/07	20	32.28	0	0.00	32.25	20	2,874	0.70%
2019/11/06	1	32.25	0	0.00	32.30	1	2,899	0.03%
2019/11/04	10	32.35	0	0.00	32.40	10	2,930	0.34%
2019/10/30	4	32.40	0	0.00	32.50	4	3,019	0.13%
2019/10/22	1	32.70	10.3	32.80	32.75	-9.3	3,280	-0.28%
2019/10/21	0.7	32.95	0	0.00	32.95	0.7	3,274	0.02%
2019/10/18	0.3	32.70	0.3	32.70	32.70	0	3,291	0.00%
2019/10/17	2	32.25	11	32.30	32.30	-9	3,363	-0.27%
2019/10/16	10	31.75	0	0.00	31.95	10	3,402	0.29%
2019/10/15	7	31.81	0	0.00	31.70	7	3,392	0.21%
2019/10/14	10	32.20	0	0.00	32.15	10	3,346	0.30%
2019/10/09	0	0.00	0.1	32.75	32.60	-0.1	3,332	0.00%
2019/10/08	1	32.80	0	0.00	32.75	1	3,356	0.03%
2019/10/04	0	0.00	1	32.75	32.60	-1	3,402	-0.03%
2019/10/03	1	32.60	0	0.00	32.70	1	3,445	0.03%
2019/10/01	1	32.65	0	0.00	32.90	1	3,487	0.03%
2019/09/27	0	0.00	6.1	32.60	32.55	-6.1	3,491	-0.18%
2019/09/26	1	33.10	0	0.00	33.05	1	3,496	0.03%
2019/09/25	5	33.25	5	33.25	33.15	0	3,567	0.00%
2019/09/18	0	0.00	5	33.35	33.40	-5	3,794	-0.13%
2019/09/17	4	33.28	0.4	33.50	33.20	3.6	3,816	0.09%
2019/09/16	6	33.31	0	0.00	33.40	6	3,872	0.15%
2019/09/11	1	33.55	0	0.00	33.50	1	3,993	0.03%
2019/09/09	0	0.00	11	33.71	33.60	-11	4,025	-0.27%
2019/09/05	4	32.55	0	0.00	32.55	4	4,054	0.10%
2019/09/04	5	32.32	0	0.00	32.45	5	4,067	0.12%
2019/09/03	13	32.34	0	0.00	32.40	13	4,118	0.32%
2019/08/30	4	32.23	1	32.25	32.15	3	4,340	0.07%
2019/08/29	14	32.26	0	0.00	32.30	14	4,581	0.31%
2019/08/28	11	32.24	7	32.26	32.10	4	4,642	0.09%
2019/08/27	4	37.24	27	37.34	37.00	-23	4,509	-0.51%
2019/08/23	3	37.15	1	37.30	37.20	2	4,345	0.05%
2019/08/22	8	37.41	12	37.37	37.40	-4	4,337	-0.09%
2019/08/21	3	37.17	12	37.05	37.05	-9	4,326	-0.21%
2019/08/20	1	35.50	0	0.00	35.45	1	4,205	0.02%
2019/08/19	3	35.55	3	35.42	35.60	0	4,194	0.00%
2019/08/16	1.2	35.10	2	35.35	35.70	-0.8	4,194	-0.02%
2019/08/15	16	35.34	0	0.00	35.15	16	4,162	0.38%
2019/08/14	20	36.38	0	0.00	36.20	20	4,096	0.49%
2019/08/12	1	37.95	0	0.00	37.75	1	4,007	0.02%
2019/08/08	5	37.34	0	0.00	37.40	5	4,027	0.12%
2019/08/07	20	37.20	0	0.00	37.25	20	4,090	0.49%
2019/08/06	8	37.08	0	0.00	37.50	8	4,234	0.19%
2019/08/01	2	38.43	1	38.30	38.30	1	4,287	0.02%
2019/07/31	1	38.55	0	0.00	38.10	1	4,266	0.02%
2019/07/30	1	38.70	2	39.10	38.60	-1	4,232	-0.02%
2019/07/29	2	38.90	0	0.00	39.05	2	4,234	0.05%
2019/07/26	4	39.20	1	39.40	39.20	3	4,219	0.07%
2019/07/25	2	38.10	2	38.70	39.00	0	4,182	0.00%
2019/07/23	6	37.91	0	0.00	37.95	6	4,142	0.14%
2019/07/22	1	37.80	0	0.00	37.90	1	4,159	0.02%
2019/07/19	15	38.06	0	0.00	38.00	15	4,214	0.36%
2019/07/18	7.6	38.32	0	0.00	38.60	7.6	4,137	0.18%
2019/07/17	12	38.38	10	38.50	38.40	2	4,101	0.05%
2019/07/16	4	38.59	1	38.60	38.50	3	4,124	0.07%
2019/07/15	4	38.75	0	0.00	38.70	4	4,130	0.10%
2019/07/12	0	0.00	1	38.30	38.35	-1	4,156	-0.02%
2019/07/09	21	37.51	0	0.00	37.60	21	4,175	0.50%
2019/07/08	7	38.05	0	0.00	38.00	7	4,201	0.17%
2019/07/05	6	38.05	0	0.00	38.25	6	4,234	0.14%
2019/07/03	1	38.60	0	0.00	38.25	1	4,305	0.02%
2019/07/02	0	0.00	2	38.45	38.35	-2	4,336	-0.05%
2019/07/01	1	37.65	0	0.00	37.65	1	4,344	0.02%
2019/06/28	8	37.17	0	0.00	37.35	8	4,407	0.18%
2019/06/25	2	37.43	0	0.00	37.45	2	4,427	0.05%
2019/06/21	3	37.30	0	0.00	37.20	3	4,633	0.06%
2019/06/20	1	37.50	1	37.65	37.65	0	4,715	0.00%
2019/06/19	0	0.00	15	36.90	36.95	-15	4,674	-0.32%
2019/06/18	13	36.33	0	0.00	36.30	13	4,682	0.28%
2019/06/17	0	0.00	1	36.10	36.15	-1	4,766	-0.02%
2019/06/14	0	0.00	2	36.05	35.90	-2	4,896	-0.04%
2019/06/13	1	36.05	26	35.77	36.15	-25	4,956	-0.50%
2019/06/12	1	34.90	2	35.10	35.20	-1	4,951	-0.02%
2019/06/11	4	34.84	0	0.00	34.85	4	4,956	0.08%
2019/06/10	0	0.00	5	35.10	35.25	-5	4,917	-0.10%
2019/06/06	7	34.57	48	34.49	35.05	-41	4,915	-0.83%
2019/06/05	92.3	36.60	0	0.00	35.95	92.3	4,743	1.95%
2019/06/04	2	37.35	0	0.00	37.35	2	4,487	0.04%
2019/05/31	20	37.83	10	37.90	37.90	10	4,428	0.23%
2019/05/28	2	37.75	0	0.00	37.60	2	4,671	0.04%
2019/05/23	7	37.02	10	37.05	37.00	-3	4,742	-0.06%
2019/05/21	10	37.05	10	37.60	37.80	0	4,768	0.00%
2019/05/20	24	37.46	0	0.00	37.35	24	4,767	0.50%
2019/05/17	7	37.93	0	0.00	37.85	7	4,724	0.15%
2019/05/16	3	38.27	0	0.00	38.00	3	4,760	0.06%
2019/05/15	2	37.93	10	38.00	38.25	-8	4,763	-0.17%
2019/05/14	3	37.78	0	0.00	38.35	3	4,743	0.06%
2019/05/13	1	39.65	30	39.63	39.45	-29	4,729	-0.61%
2019/05/10	3	40.93	1	40.90	40.50	2	4,832	0.04%
2019/05/09	0	0.00	1	41.45	41.00	-1	4,828	-0.02%
2019/05/07	10	41.70	0	0.00	41.75	10	4,976	0.20%
2019/05/06	3	41.57	1	41.60	41.50	2	5,009	0.04%
2019/04/30	0	0.00	2	41.93	42.00	-2	5,143	-0.04%
2019/04/29	15	41.39	0	0.00	41.40	15	5,220	0.29%
2019/04/25	0	0.00	6	41.90	42.00	-6	5,724	-0.10%
2019/04/24	2	41.03	0	0.00	40.95	2	5,664	0.04%
2019/04/22	1	41.20	0	0.00	41.15	1	5,650	0.02%
2019/04/19	0	0.00	1	41.15	41.10	-1	5,643	-0.02%
2019/04/17	0	0.00	11	41.60	41.60	-11	5,639	-0.20%
2019/04/15	0	0.00	12	41.20	41.10	-12	5,614	-0.21%
2019/04/12	3	40.93	0	0.00	40.90	3	5,622	0.05%
2019/04/11	3	41.38	0	0.00	41.25	3	5,562	0.05%
2019/04/10	1	41.55	0	0.00	41.70	1	5,509	0.02%
2019/04/09	0	0.00	5	41.69	41.85	-5	5,448	-0.09%
2019/04/08	2	41.10	2	41.10	41.10	0	5,399	0.00%
2019/04/03	3	41.20	0	0.00	41.15	3	5,327	0.06%
2019/04/02	1	41.45	0	0.00	41.55	1	5,259	0.02%
2019/04/01	0	0.00	2	42.00	41.80	-2	5,216	-0.04%
2019/03/29	6	41.89	0	0.00	41.80	6	5,177	0.12%
2019/03/28	0	0.00	20.1	42.25	42.00	-20.1	5,149	-0.39%
2019/03/27	19	41.92	16	41.88	41.80	3	5,085	0.06%
2019/03/25	2	42.90	5	43.08	43.20	-3	4,864	-0.06%
2019/03/21	3	43.00	0	0.00	43.00	3	4,752	0.06%
2019/03/20	2	42.65	0	0.00	43.15	2	4,710	0.04%
2019/03/19	2	42.68	0	0.00	42.55	2	4,594	0.04%
2019/03/18	6	43.50	0	0.00	43.30	6	4,471	0.13%
2019/03/15	0	0.00	3	43.95	44.15	-3	4,393	-0.07%
2019/03/14	0	0.00	10	44.87	44.55	-10	4,362	-0.23%
2019/03/12	0	0.00	4	44.98	44.60	-4	4,432	-0.09%
2019/03/11	0	0.00	0	44.15	44.20	0	4,467	0.00%
2019/03/06	0	0.00	1	45.00	44.85	-1	4,630	-0.02%
2019/02/27	2	44.65	13	44.61	44.65	-11	4,739	-0.23%
2019/02/26	0.1	43.60	1	43.25	43.60	-0.9	4,682	-0.02%
2019/02/22	2	43.45	0	0.00	43.70	2	4,699	0.04%
2019/02/21	17	43.93	0	0.00	44.00	17	4,791	0.35%
2019/02/19	0	0.00	1	44.25	44.30	-1	4,860	-0.02%
2019/02/18	1	44.05	25	44.05	43.95	-24	4,975	-0.48%
2019/02/15	10	43.35	12	43.88	43.55	-2	4,950	-0.04%
2019/02/14	0	0.00	21	44.29	44.10	-21	4,891	-0.43%
2019/02/13	10	44.35	1	44.45	44.40	9	4,869	0.18%
2019/02/12	0	0.00	13	44.79	44.65	-13	4,810	-0.27%
2019/02/11	0.4	43.95	13	43.75	44.10	-12.6	4,691	-0.27%
2019/01/30	1	43.15	2	43.00	43.00	-1	4,511	-0.02%
2019/01/29	0	0.00	6	42.75	42.90	-6	4,473	-0.13%
2019/01/28	3	42.17	0.1	42.85	42.95	3	4,402	0.07%
2019/01/25	4	43.28	10	43.20	43.05	-6	4,326	-0.14%
2019/01/24	2	43.20	6	43.18	43.20	-4	4,321	-0.09%
2019/01/23	3	42.95	7	43.09	43.15	-4	4,306	-0.09%
2019/01/22	0	0.00	10.3	43.12	43.15	-10.3	4,259	-0.24%
2019/01/21	1	42.85	3	43.18	42.90	-2	4,184	-0.05%
2019/01/18	8	42.84	8	42.69	42.85	0	4,099	0.00%
2019/01/17	5	41.76	17	41.48	41.60	-12	3,983	-0.30%
2019/01/16	7	39.77	10	40.01	39.85	-3	3,705	-0.08%
2019/01/15	1	39.55	1	39.90	39.80	0	3,715	0.00%
2019/01/14	6	39.62	0	0.00	39.80	6	3,752	0.16%
2019/01/11	2	39.88	0	0.00	39.85	2	3,821	0.05%
2019/01/10	21	39.99	0	0.00	40.05	21	3,871	0.54%
2019/01/09	6	39.30	14	40.04	39.95	-8	3,890	-0.21%
2019/01/07	0	0.00	20	38.69	39.00	-20	3,855	-0.52%
2019/01/04	4	37.78	0	0.00	37.75	4	3,890	0.10%
2019/01/03	1	38.55	11	38.80	38.55	-10	3,934	-0.25%
2019/01/02	2	39.00	0	0.00	38.90	2	3,994	0.05%
2018/12/28	1	38.95	0	0.00	38.95	1	4,057	0.02%
2018/12/26	0	0.00	5	39.20	38.80	-5	4,212	-0.12%
2018/12/24	1	39.75	0	0.00	40.05	1	4,255	0.02%
2018/12/22	1	39.60	0	0.00	39.60	1	4,231	0.02%
2018/12/21	0	0.00	1	39.30	39.30	-1	4,264	-0.02%
2018/12/17	10	38.85	0	0.00	38.85	10	4,346	0.23%
2018/12/14	2	39.40	1	39.30	39.40	1	4,321	0.02%
2018/12/10	0	0.00	2	39.15	39.00	-2	4,324	-0.05%
2018/12/07	1	39.70	6	39.74	39.85	-5	4,348	-0.11%
2018/12/06	1	39.30	0	0.00	39.30	1	4,344	0.02%
2018/12/05	3	39.65	2	39.85	39.95	1	4,327	0.02%
2018/12/04	6	40.24	4	40.69	40.10	2	4,330	0.05%
2018/12/03	13	41.15	2	41.20	41.10	11	4,290	0.26%
2018/11/30	9	40.86	15	41.07	41.05	-6	4,223	-0.14%
2018/11/29	4	41.46	23	41.63	41.40	-19	4,210	-0.45%
2018/11/28	10	41.12	21	41.16	41.05	-11	4,160	-0.26%
2018/11/27	4	40.20	4	40.49	40.55	0	4,125	0.00%
2018/11/26	2	39.33	3	40.47	40.50	-1	4,104	-0.02%
2018/11/23	10	39.05	4	40.30	38.85	6	3,962	0.15%
2018/11/20	26	39.99	1	40.30	40.40	25	3,968	0.63%
2018/11/19	0.3	39.60	7	39.57	39.70	-6.7	3,946	-0.17%
2018/11/16	8	39.00	8	38.45	38.50	0	3,877	0.00%
2018/11/15	0	0.00	12	37.70	38.90	-12	3,839	-0.31%
2018/11/12	1	36.40	0	0.00	36.45	1	3,741	0.03%
2018/11/08	10	36.00	4	36.78	36.80	6	3,732	0.16%
2018/11/01	0	0.00	1	35.85	35.90	-1	3,787	-0.03%
2018/10/31	1	34.20	0	0.00	34.60	1	3,811	0.03%
2018/10/25	5	33.68	0	0.00	33.30	5	3,806	0.13%
2018/10/24	1	35.15	2	35.25	35.15	-1	3,716	-0.03%
2018/10/23	1	36.05	0	0.00	35.80	1	3,722	0.03%
2018/10/22	3	36.13	0	0.00	36.15	3	3,700	0.08%
2018/10/19	4	36.74	0	0.00	36.60	4	3,662	0.11%
2018/10/18	3	37.73	13	37.97	37.80	-10	3,631	-0.28%
2018/10/17	0	0.00	3	38.50	38.25	-3	3,565	-0.08%
2018/10/15	4	37.13	0	0.00	37.20	4	3,495	0.11%
2018/10/12	3	37.30	0	0.00	37.55	3	3,469	0.09%
2018/10/11	3	36.80	5	36.80	37.00	-2	3,431	-0.06%
2018/10/09	5	38.50	0	0.00	38.50	5	3,351	0.15%
2018/10/08	2	38.83	4	38.93	39.10	-2	3,282	-0.06%
2018/10/05	3	38.32	0.2	38.40	38.30	2.8	3,221	0.09%
2018/10/04	6	38.60	1	38.90	38.50	5	3,122	0.16%
2018/10/03	1	38.85	0	0.00	38.70	1	3,071	0.03%
2018/10/02	1	39.35	0	0.00	39.10	1	3,034	0.03%
2018/09/28	0	0.00	3	39.25	39.40	-3	3,004	-0.10%
2018/09/26	2	39.60	0	0.00	39.60	2	2,943	0.07%
2018/09/25	1	40.00	1	39.70	39.70	0	2,898	0.00%
2018/09/21	0	0.00	10	39.10	39.60	-10	2,861	-0.35%
2018/09/17	1	38.90	0	0.00	39.10	1	2,765	0.04%
2018/09/14	3	39.15	1	39.20	39.15	2	2,766	0.07%
2018/09/13	1.1	39.15	1	39.05	39.05	0.1	2,743	0.00%
2018/09/12	1	38.85	1	38.60	38.80	0	2,704	0.00%
2018/09/11	3	38.80	0	0.00	38.85	3	2,707	0.11%
2018/09/10	12	39.10	1	39.45	38.40	11	2,725	0.40%
2018/09/07	4	39.48	10	39.60	39.80	-6	2,660	-0.23%
2018/09/06	14	40.17	0	0.00	40.15	14	2,619	0.53%
2018/09/05	17	40.73	1	40.85	40.80	16	2,579	0.62%
2018/09/04	13	41.07	2	40.88	41.10	11	2,526	0.44%
2018/09/03	5	41.79	1	41.40	41.50	4	2,499	0.16%
2018/08/31	1	42.15	0	0.00	42.50	1	2,451	0.04%
2018/08/30	0	0.00	39	42.33	42.25	-39	2,391	-1.63%
2018/08/29	1	41.95	0	0.00	41.95	1	2,383	0.04%
2018/08/28	33	42.15	2	42.15	42.00	31	2,378	1.30%
2018/08/27	10	41.90	1	42.10	42.05	9	2,321	0.39%
2018/08/24	0	0.00	28	47.93	48.60	-28	2,226	-1.26%
2018/08/23	0	0.00	5.4	47.82	47.70	-5.4	2,152	-0.25%
2018/08/21	1	47.30	12	47.56	47.60	-11	2,083	-0.53%
2018/08/20	10	47.57	5	47.94	47.90	5	2,026	0.25%
2018/08/17	1	48.00	3	48.20	48.05	-2	1,994	-0.10%
2018/08/16	0	0.00	60	47.93	48.05	-60	1,985	-3.02%
2018/08/15	1	48.15	13	48.05	48.40	-12	1,975	-0.61%
2018/08/13	0	0.00	1	47.05	47.65	-1	1,967	-0.05%
2018/08/10	1	48.15	1	48.60	48.25	0	1,958	0.00%
2018/08/09	4	48.13	0	0.00	48.35	4	2,052	0.19%
2018/08/08	8	48.54	1	48.60	48.50	7	2,127	0.33%
2018/08/07	22	48.70	3	48.83	48.60	19	2,175	0.87%
2018/08/06	32	48.03	0	0.00	48.20	32	2,143	1.49%
2018/08/03	1	47.95	0	0.00	47.85	1	2,223	0.04%
2018/08/02	6	48.07	0	0.00	48.00	6	2,201	0.27%
2018/08/01	5	47.85	0	0.00	47.95	5	2,149	0.23%
2018/07/31	2	47.90	0	0.00	48.00	2	2,134	0.09%
2018/07/30	5	47.55	10.3	47.45	47.70	-5.3	2,108	-0.25%
2018/07/27	1	46.80	0	0.00	47.00	1	2,054	0.05%
2018/07/26	0	0.00	3	46.93	46.90	-3	2,041	-0.15%
2018/07/25	1	46.40	3	46.73	46.75	-2	2,039	-0.10%
2018/07/24	0	0.00	4	46.40	46.45	-4	1,991	-0.20%
2018/07/20	2	45.90	0	0.00	46.00	2	2,000	0.10%
2018/07/19	1	45.80	0	0.00	46.10	1	2,009	0.05%
2018/07/18	1	45.75	0	0.00	45.95	1	2,041	0.05%
2018/07/16	1	46.30	0	0.00	46.60	1	2,043	0.05%
2018/07/13	22	46.70	0	0.00	46.70	22	2,052	1.07%
2018/07/06	0	0.00	10	44.75	45.15	-10	2,096	-0.48%
2018/06/28	0	0.00	1	45.90	46.00	-1	2,509	-0.04%
2018/06/27	0.2	45.70	0	0.00	45.70	0.2	2,517	0.01%
2018/06/25	1	45.55	0	0.00	45.90	1	2,498	0.04%
2018/06/14	6	46.90	0	0.00	47.00	6	2,523	0.24%
2018/06/13	1	46.90	0	0.00	47.15	1	2,557	0.04%
2018/06/06	3	47.05	0	0.00	46.95	3	2,646	0.11%
2018/06/05	3	47.20	0	0.00	47.40	3	2,629	0.11%
2018/06/04	0	0.00	1.1	47.62	47.40	-1.1	2,622	-0.04%
2018/06/01	1	47.90	9	47.99	47.45	-8	2,614	-0.31%
2018/05/31	0	0.00	26	47.40	48.15	-26	2,602	-1.00%
2018/05/30	0	0.00	6	46.52	47.15	-6	2,566	-0.23%
2018/05/29	5	46.93	0	0.00	46.85	5	2,569	0.19%
2018/05/28	2	46.95	0	0.00	46.85	2	2,597	0.08%
2018/05/22	2	47.00	0	0.00	46.90	2	2,774	0.07%
2018/05/18	5.2	46.76	5	46.85	47.00	0.2	2,795	0.01%
2018/05/17	3	46.92	8	46.82	47.10	-5	2,778	-0.18%
2018/05/16	1	46.15	2	46.00	46.00	-1	2,682	-0.04%
2018/05/11	22	44.36	0	0.00	44.20	22	2,732	0.81%
2018/05/04	0	0.00	0.1	42.75	42.75	-0.1	2,800	0.00%
2018/04/30	0	0.00	1	42.50	42.60	-1	2,913	-0.03%
2018/04/25	2	42.25	0	0.00	42.25	2	3,173	0.06%
2018/04/24	0	42.55	0	0.00	42.45	0	3,245	0.00%
2018/04/20	1	43.60	0	0.00	43.40	1	3,355	0.03%
2018/04/19	0	0.00	1	43.25	43.40	-1	3,523	-0.03%
2018/04/18	1	43.65	2	43.15	43.50	-1	3,618	-0.03%
2018/04/17	2	43.25	0	0.00	43.60	2	3,750	0.05%
2018/04/16	3	43.82	0	0.00	44.10	3	4,081	0.07%
2018/04/13	0	0.00	2	44.45	44.45	-2	4,213	-0.05%
2018/04/12	0	0.00	1	44.40	44.40	-1	4,521	-0.02%
2018/04/11	0	0.00	20	44.45	44.40	-20	4,643	-0.43%
2018/04/03	29	42.84	0	0.00	43.00	29	5,123	0.57%
2018/03/31	3	46.82	6	46.90	46.70	-3	4,963	-0.06%
2018/03/29	1	47.80	2	47.85	48.00	-1	4,894	-0.02%
2018/03/23	1	46.30	0	0.00	47.30	1	5,017	0.02%
2018/03/22	3	47.37	1	47.65	47.75	2	5,075	0.04%
2018/03/21	0	0.00	2	47.65	47.90	-2	5,077	-0.04%
2018/03/19	10	48.45	0	0.00	48.70	10	5,084	0.20%
2018/03/14	15	49.32	0	0.00	49.50	15	5,095	0.29%
2018/03/12	1	49.75	12	49.91	49.90	-11	5,113	-0.22%
2018/03/06	2	49.10	1	48.85	49.20	1	5,236	0.02%
2018/03/05	5	49.05	0	0.00	49.00	5	5,287	0.09%
2018/03/01	0	0.00	5	49.35	49.50	-5	5,431	-0.09%
2018/02/27	2	49.88	22	50.04	50.00	-20	5,477	-0.37%
2018/02/26	20	49.45	1	49.40	49.90	19	5,460	0.35%
2018/02/23	0	0.00	16	49.48	49.90	-16	5,452	-0.29%
2018/02/22	14	48.20	5	49.50	49.00	9	5,493	0.16%
2018/02/21	0	0.00	3.3	47.94	48.05	-3.3	5,595	-0.06%
2018/02/12	0	0.00	6.5	46.34	46.20	-6.5	5,700	-0.11%
2018/02/09	4	44.40	0	0.00	45.80	4	6,226	0.06%
2018/02/08	1	46.05	1	45.95	45.90	0	6,402	0.00%
2018/02/06	6	45.81	21	45.04	45.00	-15	6,896	-0.22%
2018/02/02	4	48.10	3	48.40	48.35	1	6,893	0.01%
2018/02/01	12	48.48	9.2	48.38	48.35	2.8	6,972	0.04%
2018/01/31	1	48.60	0	0.00	49.15	1	6,969	0.01%
2018/01/30	10	49.50	0	0.00	49.15	10	6,975	0.14%
2018/01/29	0	0.00	1	49.05	49.25	-1	7,000	-0.01%
2018/01/26	0.2	49.05	0	0.00	49.25	0.2	7,162	0.00%
2018/01/25	7	49.51	0	0.00	49.00	7	7,330	0.10%
2018/01/24	13	49.42	4	49.76	49.75	9	7,334	0.12%
2018/01/23	5	49.78	8	49.74	49.05	-3	7,383	-0.04%
2018/01/22	11	48.80	6	49.56	49.65	5	7,431	0.07%
2018/01/19	19	49.23	1	50.10	48.80	18	7,448	0.24%
2018/01/18	22	51.17	13	51.12	49.80	9	7,338	0.12%
2018/01/17	30	50.46	10.1	51.13	51.30	19.9	7,320	0.27%
2018/01/16	16	51.34	28	52.09	51.20	-12	7,271	-0.17%
2018/01/15	12	51.68	27	52.11	52.10	-15	7,246	-0.21%
2018/01/12	3	51.50	12	51.28	51.00	-9	7,130	-0.13%
2018/01/11	2	49.80	2	50.23	50.60	0	7,076	0.00%
2018/01/10	24	51.05	23	50.99	51.00	1	6,986	0.01%
2018/01/09	4	49.50	1	49.80	49.80	3	6,664	0.05%
2018/01/08	18	50.11	19.5	49.34	49.35	-1.5	6,553	-0.02%
2018/01/05	16	47.49	11	47.63	47.80	5	6,289	0.08%
2018/01/04	26	46.84	7	47.04	46.95	19	6,194	0.31%
2018/01/03	3	46.57	3	47.25	46.70	0	6,255	0.00%
2018/01/02	4	46.69	23	46.45	47.00	-19	6,158	-0.31%