國際中橡 (2104)-元大-內湖民權券商分點個股進出

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
17.85
漲跌
▼0.10
漲幅
-0.56%
成交量
584張
產業
上市橡膠類股
483人加入追蹤

立即追蹤
本地時間:14:30

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

國際中橡 (2104)籌碼相關－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	17.90	0	0.00	17.95	1	1,605	0.06%
2024/05/06	2	17.75	2	17.75	17.75	0	1,588	0.00%
2024/05/02	8	17.83	0	0.00	17.85	8	1,586	0.50%
2024/04/30	3	17.95	5	18.40	17.95	-2	1,586	-0.13%
2024/04/29	0	0.00	8	17.94	18.00	-8	1,545	-0.52%
2024/04/26	3	17.68	0	0.00	17.55	3	1,535	0.20%
2024/04/25	3	17.45	3	17.80	17.80	0	1,532	0.00%
2024/04/22	0	0.00	5	17.60	17.60	-5	1,586	-0.32%
2024/04/18	0	0.00	8	17.38	17.50	-8	1,558	-0.51%
2024/04/17	2	17.15	0	0.00	17.15	2	1,552	0.13%
2024/04/09	0	0.00	5	17.50	17.50	-5	1,503	-0.33%
2024/03/27	0	0.00	5	17.35	17.35	-5	1,462	-0.34%
2024/03/20	12	16.91	0	0.00	16.85	12	1,439	0.83%
2024/03/18	1	17.00	0	0.00	17.15	1	1,395	0.07%
2024/03/15	6	17.40	0	0.00	17.35	6	1,353	0.44%
2024/03/14	4	17.65	0	0.00	17.60	4	1,327	0.30%
2024/03/11	0	17.60	0	0.00	17.60	0	1,264	0.00%
2024/03/08	6	17.55	0	0.00	17.60	6	1,248	0.48%
2024/03/07	5	17.40	0	0.00	17.75	5	1,234	0.41%
2024/03/06	6	17.65	0	0.00	17.60	6	1,194	0.50%
2024/03/05	6	17.85	4	17.95	17.85	2	1,143	0.17%
2024/03/04	3	18.05	10	18.00	17.95	-7	1,125	-0.62%
2024/03/01	4	18.08	0	0.00	18.15	4	1,104	0.36%
2024/02/29	10	18.10	0	0.00	18.20	10	1,096	0.91%
2024/02/27	4	18.18	0	0.00	18.20	4	1,080	0.37%
2024/02/23	0	0.00	2	18.30	18.25	-2	1,059	-0.19%
2024/02/22	6	18.31	0	0.00	18.30	6	1,065	0.56%
2024/02/21	1	18.45	0	0.00	18.40	1	1,054	0.09%
2024/02/19	0	0.00	2	18.60	18.70	-2	1,050	-0.19%
2024/02/16	0	0.00	4	18.44	18.40	-4	1,065	-0.38%
2024/01/30	10	18.30	0	0.00	18.25	10	989	1.01%
2024/01/29	12	18.45	2	18.45	18.45	10	989	1.01%
2024/01/24	0	0.00	5	18.45	18.35	-5	988	-0.51%
2024/01/18	4	18.18	0	0.00	18.20	4	949	0.42%
2024/01/17	3	18.40	0	0.00	18.30	3	944	0.32%
2024/01/10	1	19.05	0	0.00	19.05	1	927	0.11%
2024/01/08	1	19.35	1	19.35	19.30	0	932	0.00%
2024/01/02	2	19.45	0	0.00	19.40	2	962	0.21%
2023/12/29	1	19.45	0	0.00	19.50	1	967	0.10%
2023/12/26	0.7	19.35	0	0.00	19.40	0.7	1,029	0.06%
2023/12/21	0	0.00	10	19.50	19.45	-10	1,033	-0.97%
2023/12/15	0	0.00	5	19.50	19.65	-5	1,091	-0.46%
2023/12/13	1	19.45	0	0.00	19.40	1	1,100	0.09%
2023/12/12	0	0.00	2	19.55	19.45	-2	1,108	-0.18%
2023/12/07	0	0.00	3	19.85	19.75	-3	1,103	-0.27%
2023/12/01	0	0.00	10	19.85	19.85	-10	1,103	-0.91%
2023/11/30	2	19.83	0	0.00	19.70	2	1,103	0.18%
2023/11/29	1	19.90	0	0.00	19.90	1	1,115	0.09%
2023/11/28	0	0.00	6	19.95	19.95	-6	1,122	-0.53%
2023/11/27	0	0.00	1	20.00	19.85	-1	1,147	-0.09%
2023/11/24	1	19.90	0	0.00	19.90	1	1,152	0.09%
2023/11/22	0	0.00	5	19.90	19.90	-5	1,149	-0.44%
2023/11/20	3	19.85	0	0.00	19.80	3	1,142	0.26%
2023/11/17	0	0.00	5	19.75	19.75	-5	1,140	-0.44%
2023/11/10	1	19.35	0	0.00	19.30	1	1,213	0.08%
2023/11/01	2	19.18	0	0.00	19.15	2	1,451	0.14%
2023/10/31	10	19.30	0	0.00	19.10	10	1,496	0.67%
2023/10/27	0	0.00	4	19.40	19.45	-4	1,672	-0.24%
2023/10/24	0	0.00	1	19.35	19.55	-1	1,912	-0.05%
2023/10/23	8	19.39	1	19.50	19.30	7	1,923	0.36%
2023/10/18	0.1	19.40	5	19.60	19.35	-4.9	1,929	-0.25%
2023/10/17	3	19.85	3	19.70	19.60	0	1,936	0.00%
2023/10/16	1	19.90	0	0.00	19.85	1	1,952	0.05%
2023/10/12	0	0.00	13	19.89	20.05	-13	1,984	-0.65%
2023/10/11	2	19.88	3	19.80	19.80	-1	1,999	-0.05%
2023/10/03	3	19.97	0.1	19.95	19.90	3	2,061	0.14%
2023/09/28	0	0.00	5	20.20	20.15	-5	2,114	-0.24%
2023/09/27	0	0.00	10	20.15	20.25	-10	2,146	-0.47%
2023/09/25	1	20.20	3	20.30	20.35	-2	2,211	-0.09%
2023/09/22	0	0.00	28	20.03	20.10	-28	2,244	-1.25%
2023/09/21	5	20.13	0	0.00	20.15	5	2,308	0.22%
2023/09/20	23	20.54	0	0.00	20.35	23	2,417	0.95%
2023/09/19	0	0.00	1	20.35	20.50	-1	2,477	-0.04%
2023/09/08	1	20.00	0	0.00	20.05	1	3,956	0.03%
2023/09/05	0	0.00	20	20.27	20.25	-20	4,021	-0.50%
2023/09/04	6	20.50	7	20.42	20.50	-1	4,035	-0.02%
2023/09/01	18	20.29	1.2	20.29	20.25	16.8	4,052	0.41%
2023/08/31	5	20.30	0	0.00	20.15	5	4,060	0.12%
2023/08/25	0	0.00	1	19.75	19.65	-1	4,129	-0.02%
2023/08/24	0	0.00	3	19.70	19.70	-3	4,165	-0.07%
2023/08/22	0	0.00	4	19.65	19.75	-4	4,239	-0.09%
2023/08/21	0	0.00	7	19.75	19.75	-7	4,234	-0.17%
2023/08/16	0	0.00	2	19.40	19.45	-2	4,339	-0.05%
2023/08/15	0	0.00	1	19.60	19.60	-1	4,329	-0.02%
2023/08/14	2	19.60	0	0.00	19.60	2	4,307	0.05%
2023/08/09	6	20.85	0	0.00	20.70	6	4,239	0.14%
2023/08/08	2	21.05	0	0.00	20.90	2	4,260	0.05%
2023/08/07	1	21.10	0	0.00	21.15	1	4,307	0.02%
2023/08/04	3	21.42	0	0.00	21.30	3	4,278	0.07%
2023/08/02	7	21.41	7	21.37	21.40	0	4,266	0.00%
2023/08/01	2	20.95	1	20.95	20.95	1	4,211	0.02%
2023/07/31	9	20.90	1	20.75	20.80	8	4,215	0.19%
2023/07/28	17	20.79	15	20.94	20.65	2	4,152	0.05%
2023/07/27	6	20.34	0	0.00	20.35	6	4,038	0.15%
2023/07/26	0	0.00	10	20.05	20.00	-10	4,051	-0.25%
2023/07/21	2	20.20	0	0.00	20.10	2	4,032	0.05%
2023/07/20	1	20.15	0	0.00	20.20	1	4,039	0.02%
2023/07/14	2	20.30	0	0.00	20.25	2	4,036	0.05%
2023/07/13	0	0.00	1	20.50	20.25	-1	4,034	-0.02%
2023/07/11	0	0.00	25	20.59	20.60	-25	4,025	-0.62%
2023/07/10	1	20.65	10	20.59	20.60	-9	4,048	-0.22%
2023/07/07	0	0.00	4.1	20.65	20.60	-4.1	4,070	-0.10%
2023/07/06	13	20.77	1	20.75	20.75	12	4,060	0.30%
2023/07/05	0	0.00	10	21.23	21.10	-10	4,007	-0.25%
2023/07/04	8	21.41	5	21.30	21.30	3	3,975	0.08%
2023/07/03	1	21.50	6.1	21.47	21.45	-5.1	3,973	-0.13%
2023/06/30	3	21.45	1.1	21.50	21.50	1.9	3,943	0.05%
2023/06/29	12	21.67	0	21.75	21.30	12	3,953	0.30%
2023/06/28	5.2	21.79	1	21.60	21.60	4.2	3,889	0.11%
2023/06/27	16	21.87	6	21.68	21.70	10	3,773	0.27%
2023/06/26	2	21.90	12	22.06	22.10	-10	3,712	-0.27%
2023/06/21	2	21.83	1	21.90	21.90	1	3,667	0.03%
2023/06/20	12	21.87	1	21.85	21.85	11	3,601	0.31%
2023/06/19	24	23.51	12	23.14	22.95	12	3,350	0.36%
2023/06/16	1	20.75	38	21.66	22.40	-37	2,625	-1.41%
2023/06/15	10	20.30	20	20.30	20.40	-10	2,380	-0.42%
2023/06/14	5	20.33	0	0.00	20.40	5	2,381	0.21%
2023/06/05	1	20.65	0	0.00	20.60	1	2,386	0.04%
2023/06/02	0	0.00	2	20.30	20.35	-2	2,345	-0.09%
2023/05/26	2	20.20	0	0.00	20.15	2	2,317	0.09%
2023/05/17	0	0.00	5	20.10	20.05	-5	2,146	-0.23%
2023/05/12	10	19.83	4	19.75	19.75	6	2,096	0.29%
2023/05/11	10	19.83	4	19.75	19.80	6	2,065	0.29%
2023/05/08	0	0.00	10	20.60	20.70	-10	1,966	-0.51%
2023/04/26	10	20.05	0	0.00	20.05	10	1,872	0.53%
2023/04/21	0	0.00	1	19.85	19.70	-1	1,835	-0.05%
2023/04/19	2	20.05	0	0.00	19.95	2	1,793	0.11%
2023/04/18	0	20.15	0	20.15	20.15	0	1,761	0.00%
2023/04/14	1	20.10	0	20.10	20.15	1	1,732	0.06%
2023/04/10	0	19.75	0	19.75	19.85	0	1,611	0.00%
2023/03/30	0	0.00	2	19.70	19.80	-2	1,561	-0.13%
2023/03/21	0	19.95	0	0.00	19.95	0	1,554	0.00%
2023/03/13	0	0.00	1	19.90	20.00	-1	1,545	-0.06%
2023/03/10	13	20.30	0	0.00	20.05	13	1,535	0.85%
2023/03/08	1	20.75	0	0.00	20.75	1	1,547	0.06%
2023/03/06	10	20.85	0	0.00	20.85	10	1,541	0.65%
2023/03/03	0	20.65	0	0.00	20.75	0	1,546	0.00%
2023/02/20	0	0.00	6	20.91	20.95	-6	1,676	-0.36%
2023/02/07	0	20.60	4	20.65	20.70	-4	1,726	-0.23%
2023/02/06	1	20.70	0	20.60	20.70	1	1,712	0.06%
2023/02/02	0	0.00	5	20.40	20.50	-5	1,672	-0.30%
2023/02/01	0	0.00	2	20.20	20.20	-2	1,634	-0.12%
2023/01/31	2	19.95	0	0.00	19.80	2	1,601	0.12%
2023/01/11	0	0.00	1	19.80	19.80	-1	1,586	-0.06%
2023/01/09	5	19.90	5	19.95	19.90	0	1,589	0.00%
2023/01/04	0	0.00	5	19.80	19.70	-5	1,609	-0.31%
2022/12/28	1	19.45	0	0.00	19.40	1	1,615	0.06%
2022/12/26	2	19.55	0	0.00	19.55	2	1,619	0.12%
2022/12/22	3	19.50	0	0.00	19.45	3	1,643	0.18%
2022/12/16	5	19.50	0	0.00	19.45	5	1,682	0.30%
2022/12/13	5	20.10	0	0.00	20.05	5	1,679	0.30%
2022/12/07	1	20.70	0	0.00	20.55	1	1,694	0.06%
2022/12/01	4	21.10	1	20.95	21.00	3	1,604	0.19%
2022/11/29	1	20.80	0	0.00	20.80	1	1,539	0.06%
2022/11/25	0	0.00	1	21.10	20.50	-1	1,511	-0.07%
2022/11/24	1	20.85	5	20.75	20.90	-4	1,495	-0.27%
2022/11/18	1	20.70	0	0.00	20.75	1	1,419	0.07%
2022/11/17	4	20.90	0	0.00	20.90	4	1,406	0.28%
2022/11/14	0	0.00	2	20.95	20.60	-2	1,282	-0.16%
2022/11/02	0	0.00	5	19.20	19.10	-5	1,352	-0.37%
2022/11/01	0	0.00	1	19.05	19.10	-1	1,354	-0.07%
2022/10/21	2	18.58	0	0.00	18.50	2	1,467	0.14%
2022/10/13	10	19.00	0	0.00	18.85	10	1,449	0.69%
2022/10/11	0	0.00	6	19.15	19.10	-6	1,437	-0.42%
2022/10/04	2	19.50	0	0.00	19.60	2	1,438	0.14%
2022/10/03	0	0.00	5	19.40	19.40	-5	1,433	-0.35%
2022/09/30	5	19.45	2	19.60	19.40	3	1,433	0.21%
2022/09/26	5	20.60	7	20.13	20.10	-2	1,419	-0.14%
2022/09/22	0	0.00	5	21.25	21.20	-5	1,430	-0.35%
2022/09/21	10	21.63	0	0.00	21.45	10	1,420	0.70%
2022/09/20	0	0.00	17	22.07	22.10	-17	1,400	-1.21%
2022/09/15	12	21.65	0	0.00	21.45	12	1,340	0.90%
2022/09/14	0	0.00	0.3	21.00	21.00	-0.3	1,314	-0.02%
2022/09/13	0	0.00	1	20.80	20.80	-1	1,309	-0.08%
2022/09/07	1	20.00	0	0.00	20.05	1	1,445	0.07%
2022/09/06	0	0.00	2	20.15	20.15	-2	1,478	-0.14%
2022/08/30	0	0.00	24	20.55	20.70	-24	1,633	-1.47%
2022/08/29	0	0.00	1	20.60	20.55	-1	1,639	-0.06%
2022/08/25	3	21.00	10	21.00	21.00	-7	1,642	-0.43%
2022/08/24	12	21.10	0	0.00	20.90	12	1,654	0.73%
2022/08/22	2	20.70	0	0.00	20.75	2	1,666	0.12%
2022/08/18	5	20.85	0	0.00	20.80	5	1,673	0.30%
2022/08/17	12	21.10	13	21.02	21.05	-1	1,686	-0.06%
2022/08/16	10	20.50	1	20.50	20.50	9	1,655	0.54%
2022/08/15	3	20.40	0	0.00	20.40	3	1,657	0.18%
2022/08/12	0	0.00	1	20.40	20.45	-1	1,643	-0.06%
2022/08/11	3	20.15	0	0.00	20.35	3	1,641	0.18%
2022/08/10	3	19.90	0	0.00	19.90	3	1,645	0.18%
2022/07/20	10	20.18	0	0.00	19.85	10	2,098	0.48%
2022/07/19	0	0.00	1	19.85	20.00	-1	2,115	-0.05%
2022/07/12	1	19.20	0	0.00	19.20	1	2,230	0.04%
2022/07/08	0	0.00	10	19.70	19.80	-10	2,395	-0.42%
2022/07/05	0	0.00	2	19.75	19.85	-2	2,761	-0.07%
2022/07/04	10	19.15	0	0.00	19.15	10	2,793	0.36%
2022/07/01	7	19.21	1	19.60	19.05	6	2,819	0.21%
2022/06/27	0	0.00	1	20.25	19.95	-1	2,842	-0.04%
2022/06/22	3	19.52	0	0.00	19.50	3	2,890	0.10%
2022/06/20	5	19.30	27	19.73	19.30	-22	2,944	-0.75%
2022/06/17	3	19.90	5	19.88	19.90	-2	2,929	-0.07%
2022/06/16	0	0.00	4	20.15	20.05	-4	2,933	-0.14%
2022/06/15	2	20.30	0	0.00	20.30	2	3,023	0.07%
2022/06/14	5	20.20	0	0.00	20.25	5	3,042	0.16%
2022/06/13	5	20.60	0	0.00	20.55	5	3,032	0.16%
2022/06/09	9	21.41	0	0.00	21.35	9	3,057	0.29%
2022/06/07	1	21.30	0	0.00	21.30	1	3,112	0.03%
2022/06/06	1	21.25	2	21.25	21.30	-1	3,153	-0.03%
2022/06/01	5	21.30	0	0.00	21.30	5	3,256	0.15%
2022/05/30	0	0.00	1	21.35	21.30	-1	3,314	-0.03%
2022/05/27	14	21.03	11	20.95	21.00	3	3,340	0.09%
2022/05/26	5	20.90	0	0.00	20.85	5	3,523	0.14%
2022/05/25	3	20.90	2	21.00	20.95	1	3,538	0.03%
2022/05/24	0	0.00	5	21.04	20.80	-5	3,535	-0.14%
2022/05/23	5	21.15	10	21.25	21.15	-5	3,529	-0.14%
2022/05/18	4	21.43	2.2	21.46	21.55	1.8	3,542	0.05%
2022/05/17	9	21.14	5	21.25	21.20	4	3,552	0.11%
2022/05/16	1	20.85	0	0.00	20.75	1	3,535	0.03%
2022/05/12	5	21.10	12	20.75	20.55	-7	3,380	-0.21%
2022/05/11	6	21.86	0	0.00	21.70	6	3,285	0.18%
2022/05/10	0	0.00	6	22.47	22.40	-6	3,242	-0.19%
2022/05/09	6	22.57	1	22.55	22.40	5	3,239	0.15%
2022/05/06	2	23.05	1	23.10	23.00	1	3,216	0.03%
2022/05/03	1	23.10	0	0.00	23.20	1	3,234	0.03%
2022/04/29	2	23.45	0	0.00	23.35	2	3,246	0.06%
2022/04/28	0	0.00	4	23.15	23.30	-4	3,261	-0.12%
2022/04/27	5	22.85	1	22.95	22.95	4	3,256	0.12%
2022/04/21	1	23.65	5	23.90	23.60	-4	3,232	-0.12%
2022/04/20	1	23.45	0	0.00	23.60	1	3,225	0.03%
2022/04/19	0	0.00	10	23.40	23.35	-10	3,225	-0.31%
2022/04/18	1	23.15	10	23.30	23.10	-9	3,337	-0.27%
2022/04/15	15	23.49	50.4	23.65	23.35	-35.4	3,323	-1.07%
2022/04/14	90	24.02	0	0.00	23.90	90	3,280	2.74%
2022/04/13	20	24.16	12	24.06	24.10	8	3,230	0.25%
2022/04/08	5	26.76	0	0.00	26.60	5	2,974	0.17%
2022/04/07	0	0.00	10	27.30	26.85	-10	2,972	-0.34%
2022/04/06	0	0.00	1	27.65	27.75	-1	3,096	-0.03%
2022/04/01	0	0.00	3	27.70	27.75	-3	3,115	-0.10%
2022/03/28	2	27.45	0	0.00	27.70	2	3,292	0.06%
2022/03/23	10	28.15	0	0.00	28.00	10	3,550	0.28%
2022/03/22	0	0.00	2	27.90	28.05	-2	3,544	-0.06%
2022/03/21	0	0.00	1	27.95	27.90	-1	3,517	-0.03%
2022/03/18	2	28.00	7	28.13	27.85	-5	3,532	-0.14%
2022/03/15	5	27.35	12	27.28	27.15	-7	3,431	-0.20%
2022/03/14	2.1	27.45	0	27.35	27.65	2	3,421	0.06%
2022/03/11	1	27.25	3	27.05	27.15	-2	3,384	-0.06%
2022/03/10	1	27.20	0	0.00	27.15	1	3,385	0.03%
2022/03/08	0	0.00	4	26.53	26.30	-4	3,351	-0.12%
2022/03/04	2	27.08	9	27.06	27.00	-7	3,322	-0.21%
2022/03/03	6	27.03	6	27.04	26.95	0	3,327	0.00%
2022/03/02	0	0.00	5	26.78	26.80	-5	3,330	-0.15%
2022/03/01	1	26.30	1	27.00	27.10	0	3,312	0.00%
2022/02/25	7	25.40	7	25.40	25.50	0	3,145	0.00%
2022/02/24	12	25.34	0	0.00	25.25	12	3,158	0.38%
2022/02/22	1	25.60	0	0.00	25.60	1	3,233	0.03%
2022/02/18	0	0.00	0.1	25.85	26.05	-0.1	3,397	0.00%
2022/02/11	4	25.69	0	0.00	25.65	4	4,423	0.09%
2022/02/10	0	0.00	6	25.76	25.70	-6	4,458	-0.13%
2022/01/25	8	24.57	0	0.00	24.50	8	4,553	0.18%
2022/01/24	2	24.65	0	0.00	24.90	2	4,576	0.04%
2022/01/21	1	25.25	0	0.00	25.05	1	4,585	0.02%
2022/01/20	0.7	25.90	1	25.50	25.70	-0.3	4,619	-0.01%
2022/01/19	1	25.70	0	0.00	25.65	1	4,825	0.02%
2022/01/18	1	26.10	0	0.00	26.05	1	4,974	0.02%
2022/01/17	1	25.70	0	0.00	25.70	1	4,967	0.02%
2022/01/14	5.6	25.78	1.1	25.66	25.65	4.5	4,956	0.09%
2022/01/13	2	26.35	0	0.00	26.25	2	4,913	0.04%
2022/01/12	1	26.30	0	0.00	26.25	1	4,900	0.02%
2022/01/11	3	26.33	7	26.16	26.10	-4	4,887	-0.08%
2022/01/06	2	27.30	0	0.00	27.40	2	4,712	0.04%
2022/01/05	1	27.35	4	27.38	27.35	-3	4,695	-0.06%
2022/01/04	6	27.50	5	27.65	27.45	1	4,670	0.02%
2021/12/30	0.1	28.15	4	28.11	28.20	-4	4,595	-0.09%
2021/12/29	1	28.25	7	28.20	28.25	-6	4,561	-0.13%
2021/12/28	1	27.70	1	27.70	27.60	0	4,427	0.00%
2021/12/24	4	27.54	0	0.00	27.50	4	4,348	0.09%
2021/12/23	1	27.50	1.2	27.49	27.55	-0.2	4,297	0.00%
2021/12/21	3	27.40	1	27.15	27.25	2	4,222	0.05%
2021/12/20	1	27.40	29	27.42	27.60	-28	4,084	-0.69%
2021/12/17	0	0.00	0.1	27.00	26.85	-0.1	3,884	0.00%
2021/12/15	1	26.80	9	26.80	26.85	-8	3,853	-0.21%
2021/12/13	1	27.20	1	27.20	27.15	0	3,803	0.00%
2021/12/10	3	26.20	5.4	26.20	26.15	-2.4	3,697	-0.06%
2021/12/07	4	26.18	2	26.08	26.15	2	3,654	0.05%
2021/12/06	1	25.80	0	0.00	25.85	1	3,641	0.03%
2021/12/02	0	0.00	5	25.50	25.40	-5	3,611	-0.14%
2021/11/26	4	26.53	0	0.00	26.30	4	3,520	0.11%
2021/11/25	0	0.00	2	26.90	26.70	-2	3,501	-0.06%
2021/11/19	3	26.50	0	0.00	26.60	3	3,453	0.09%
2021/11/18	8	26.34	0.6	26.30	26.35	7.4	3,426	0.22%
2021/11/17	2	26.45	1	26.55	26.45	1	3,379	0.03%
2021/11/16	4	26.96	3	27.15	26.80	1	3,302	0.03%
2021/11/15	26	28.87	40.2	29.07	28.45	-14.2	3,102	-0.46%
2021/11/05	0	0.00	15	24.35	24.40	-15	2,645	-0.57%
2021/11/03	0	0.00	1	24.55	24.55	-1	2,653	-0.04%
2021/11/02	2	24.75	5	24.80	24.10	-3	2,644	-0.11%
2021/10/29	1	24.10	0	0.00	24.00	1	2,579	0.04%
2021/10/28	1	24.30	0	0.00	24.30	1	2,545	0.04%
2021/10/27	5	24.40	0	0.00	24.40	5	2,544	0.20%
2021/10/26	6	24.97	4.5	25.12	24.55	1.5	2,506	0.06%
2021/10/25	10	24.65	7	23.87	25.00	3	2,326	0.13%
2021/10/21	3	23.30	1	23.40	23.35	2	2,235	0.09%
2021/10/18	0	0.00	3.2	23.00	23.10	-3.2	2,456	-0.13%
2021/10/15	1	22.80	0	0.00	22.80	1	2,484	0.04%
2021/10/14	0	0.00	5	22.65	22.55	-5	2,521	-0.20%
2021/10/13	0	0.00	5	22.46	22.55	-5	2,536	-0.20%
2021/10/06	0	0.00	2	22.58	22.50	-2	2,671	-0.07%
2021/10/01	2	23.20	0	0.00	22.95	2	2,764	0.07%
2021/09/29	1	23.30	0	0.00	23.25	1	2,932	0.03%
2021/09/27	0	23.80	0	0.00	23.80	0	3,134	0.00%
2021/09/24	0	23.45	0	0.00	23.30	0	3,253	0.00%
2021/09/23	0.1	23.30	0	0.00	23.20	0.1	3,296	0.00%
2021/09/16	13	24.00	1	23.95	24.00	12	3,778	0.32%
2021/09/14	0	23.80	0	0.00	23.85	0	3,865	0.00%
2021/09/13	0	0.00	2	23.80	23.75	-2	3,901	-0.05%
2021/09/08	0	0.00	2	23.25	23.35	-2	3,993	-0.05%
2021/09/07	0	0.00	1	23.45	23.60	-1	4,051	-0.02%
2021/09/06	0.1	23.23	0	0.00	23.25	0.1	4,053	0.00%
2021/09/03	0.1	23.35	1	23.50	23.50	-1	4,054	-0.02%
2021/09/02	0	23.33	0	0.00	23.00	0	4,044	0.00%
2021/08/31	0	23.20	0	0.00	23.40	0	4,064	0.00%
2021/08/30	0.1	23.20	0	0.00	23.25	0.1	4,112	0.00%
2021/08/27	1	23.30	2	23.13	23.40	-1	4,154	-0.02%
2021/08/26	0	22.75	10	22.78	22.80	-10	4,216	-0.24%
2021/08/24	1	22.70	15	22.75	22.70	-14	4,773	-0.29%
2021/08/23	0	0.00	1	22.80	22.85	-1	4,947	-0.02%
2021/08/20	0	0.00	4	22.20	22.40	-4	4,957	-0.08%
2021/08/19	4.4	22.67	0	0.00	22.45	4.4	4,956	0.09%
2021/08/13	6	23.90	19	24.72	23.70	-13	4,889	-0.27%
2021/08/11	8	25.39	0	0.00	25.30	8	4,796	0.17%
2021/08/10	5	26.20	2	26.10	26.10	3	4,822	0.06%
2021/08/09	0	0.00	5	26.55	26.40	-5	4,927	-0.10%
2021/08/05	0	0.00	1	26.85	26.70	-1	5,202	-0.02%
2021/08/03	0	0.00	1	26.90	26.90	-1	5,587	-0.02%
2021/08/02	3	26.60	0	0.00	26.75	3	5,642	0.05%
2021/07/28	2	26.20	1	27.05	26.40	1	5,891	0.02%
2021/07/26	4	27.06	0.5	27.10	27.15	3.5	6,121	0.06%
2021/07/23	1	27.10	1	27.15	27.25	0	6,201	0.00%
2021/07/19	0	0.00	5	26.65	26.70	-5	6,465	-0.08%
2021/07/15	10	27.10	0	0.00	27.15	10	6,934	0.14%
2021/07/14	0	0.00	5	26.40	26.30	-5	7,418	-0.07%
2021/07/13	0	0.00	25	26.36	26.40	-25	7,633	-0.33%
2021/07/12	0	26.75	0	0.00	26.55	0	7,685	0.00%
2021/07/09	0	26.90	0	0.00	26.75	0	7,888	0.00%
2021/07/08	0	0.00	11	26.84	27.00	-11	7,973	-0.14%
2021/07/06	1	27.65	10	27.75	27.90	-9	8,279	-0.11%
2021/07/05	5	27.35	1	27.30	27.30	4	8,248	0.05%
2021/07/02	13	27.73	10	28.06	27.40	3	8,289	0.04%
2021/07/01	2	27.55	5	27.34	27.20	-3	8,232	-0.04%
2021/06/29	1	26.80	0	0.00	26.75	1	8,224	0.01%
2021/06/28	15	27.16	1	27.35	27.35	14	8,191	0.17%
2021/06/25	15	26.58	8	26.62	26.60	7	8,008	0.09%
2021/06/24	1	26.00	0	25.95	25.90	1	7,837	0.01%
2021/06/22	0	0.00	2	25.10	24.95	-2	7,799	-0.03%
2021/06/21	2	24.80	0	0.00	24.55	2	7,785	0.03%
2021/06/16	2	25.55	4	25.60	25.50	-2	7,879	-0.03%
2021/06/15	4	25.48	0.7	25.55	25.40	3.4	7,827	0.04%
2021/06/11	0	0.00	0.5	25.65	25.55	-0.5	7,864	-0.01%
2021/06/10	0	0.00	1	25.30	25.65	-1	7,869	-0.01%
2021/06/09	2	25.63	0	0.00	25.50	2	7,875	0.03%
2021/06/04	2	26.80	3	26.63	26.30	-1	7,903	-0.01%
2021/06/03	2	26.85	22	26.61	26.60	-20	7,892	-0.25%
2021/06/02	15	26.36	22	26.51	26.65	-7	7,854	-0.09%
2021/06/01	27	26.48	6	26.80	26.25	21	7,845	0.27%
2021/05/31	6	25.73	0	0.00	27.20	6	7,429	0.08%
2021/05/28	2	24.95	0	0.00	24.90	2	7,279	0.03%
2021/05/27	0	0.00	8	24.50	24.45	-8	7,308	-0.11%
2021/05/25	0	0.00	2	24.50	24.60	-2	7,398	-0.03%
2021/05/24	0	0.00	1	24.40	24.30	-1	7,485	-0.01%
2021/05/20	1	24.20	7	23.96	23.75	-6	7,710	-0.08%
2021/05/17	7	22.61	12	22.43	22.45	-5	7,820	-0.06%
2021/05/14	6.2	23.76	5	23.50	23.85	1.2	7,719	0.02%
2021/05/13	6	23.86	1	23.70	23.95	5	7,591	0.07%
2021/05/12	23	25.96	0	0.00	25.40	23	7,447	0.31%
2021/05/11	4	29.05	0	0.00	28.20	4	7,199	0.06%
2021/05/10	0	0.00	0.2	29.45	29.65	-0.2	7,058	0.00%
2021/05/07	0	0.00	8.4	28.78	29.20	-8.4	7,022	-0.12%
2021/05/06	11	29.62	0	0.00	29.25	11	6,948	0.16%
2021/05/05	11	28.93	11	29.15	28.85	0	6,810	0.00%
2021/05/04	2	28.70	6	28.68	28.45	-4	6,730	-0.06%
2021/05/03	8	29.96	1	30.10	29.40	7	6,560	0.11%
2021/04/29	2	30.28	5	30.16	30.35	-3	6,462	-0.05%
2021/04/28	5.1	31.22	7	30.83	30.55	-1.9	6,347	-0.03%
2021/04/27	10	30.48	0	0.00	30.35	10	6,304	0.16%
2021/04/26	9	31.01	29	30.94	30.90	-20	6,210	-0.32%
2021/04/23	5	31.15	4	30.80	31.00	1	6,162	0.02%
2021/04/22	20	31.62	19	31.76	30.85	1	6,064	0.02%
2021/04/21	24	31.56	24	31.55	31.60	0	5,742	0.00%
2021/04/20	20	31.61	31	31.98	31.30	-11	5,590	-0.20%
2021/04/19	1	30.35	17	30.24	30.50	-16	5,129	-0.31%
2021/04/16	2	29.03	1	29.00	29.00	1	4,918	0.02%
2021/04/15	21	29.29	12	28.78	29.00	9	4,857	0.19%
2021/04/14	8	27.47	25	27.80	27.95	-17	4,665	-0.36%
2021/04/13	25	28.33	1	28.75	27.90	24	4,745	0.51%
2021/04/12	35	28.68	10	28.25	28.60	25	4,710	0.53%
2021/04/09	34	27.50	10	27.95	27.40	24	4,484	0.54%
2021/04/08	19	27.87	17	27.93	27.80	2	4,667	0.04%
2021/04/07	12	27.57	5.8	27.52	27.55	6.2	4,676	0.13%
2021/04/06	7	27.13	5	26.91	27.15	2	4,616	0.04%
2021/04/01	0.1	26.45	11	26.55	26.50	-11	4,535	-0.24%
2021/03/31	4	26.30	0	0.00	26.45	4	4,523	0.09%
2021/03/30	0	26.20	1	26.15	26.25	-1	4,548	-0.02%
2021/03/29	1	26.05	0	0.00	26.15	1	4,560	0.02%
2021/03/24	1	25.80	6	25.95	25.85	-5	4,837	-0.10%
2021/03/23	11	26.05	0	0.00	26.20	11	4,866	0.23%
2021/03/22	2	25.75	4	25.95	26.20	-2	4,855	-0.04%
2021/03/19	4	25.40	0	0.00	25.60	4	4,806	0.08%
2021/03/18	3	25.85	1	25.90	25.85	2	4,804	0.04%
2021/03/17	5	25.80	0	0.00	25.90	5	4,877	0.10%
2021/03/16	5	26.10	0	0.00	26.10	5	4,887	0.10%
2021/03/12	5	26.25	0	0.00	26.20	5	4,963	0.10%
2021/03/11	5	26.70	1	26.75	26.45	4	5,104	0.08%
2021/03/10	5.3	26.79	1	26.80	26.85	4.3	5,109	0.08%
2021/03/09	5	26.70	31	26.67	26.85	-26	5,157	-0.50%
2021/03/08	1	26.65	0	0.00	26.45	1	5,159	0.02%
2021/03/05	11	26.57	9	26.92	26.40	2	5,187	0.04%
2021/03/04	5	26.10	0	0.00	26.25	5	5,162	0.10%
2021/03/03	0	0.00	1	26.45	26.30	-1	5,179	-0.02%
2021/03/02	4	26.68	4	25.91	26.00	0	5,244	0.00%
2021/02/26	0	0.00	2	25.75	26.40	-2	5,353	-0.04%
2021/02/25	1	26.35	0	0.00	26.35	1	5,335	0.02%
2021/02/24	15	26.37	0	0.00	26.10	15	5,359	0.28%
2021/02/23	0	0.00	13	26.59	27.15	-13	5,300	-0.25%
2021/02/22	0	0.00	1	26.10	25.70	-1	5,112	-0.02%
2021/02/19	1	25.40	3	25.48	25.50	-2	5,208	-0.04%
2021/02/18	13	25.49	8	25.23	25.50	5	5,250	0.10%
2021/02/17	4	24.84	3	24.85	24.85	1	5,232	0.02%
2021/01/29	0.4	23.69	10	23.85	23.15	-9.6	6,153	-0.16%
2021/01/27	0.2	23.48	5	23.55	23.45	-4.8	6,114	-0.08%
2021/01/26	2	23.45	0	0.00	23.40	2	6,142	0.03%
2021/01/22	0	0.00	5	22.95	22.95	-5	6,122	-0.08%
2021/01/20	11	23.06	0	0.00	22.75	11	6,077	0.18%
2021/01/19	0	0.00	5	23.95	23.70	-5	6,022	-0.08%
2021/01/18	5	22.70	5	23.25	23.30	0	6,016	0.00%
2021/01/15	5	23.70	0	0.00	23.50	5	5,988	0.08%
2021/01/14	11	24.10	0	0.00	24.05	11	5,978	0.18%
2021/01/13	2.1	24.25	4	24.43	24.30	-1.9	5,956	-0.03%
2021/01/12	0.1	24.20	6	24.43	24.30	-5.9	5,919	-0.10%
2021/01/08	9	23.78	1.4	23.79	23.75	7.6	5,828	0.13%
2021/01/07	1.4	24.00	5	24.15	24.20	-3.7	5,804	-0.06%
2021/01/06	18	24.48	13	23.93	23.75	5	5,766	0.09%
2021/01/05	1	25.05	50	25.05	24.90	-49	5,570	-0.88%
2021/01/04	2.5	25.58	5	25.40	25.50	-2.5	5,485	-0.05%
2020/12/31	1	25.80	1	26.00	25.90	0	5,408	0.00%
2020/12/30	3.2	25.30	11	25.10	25.40	-7.8	5,182	-0.15%
2020/12/29	0	0.00	53	24.85	24.80	-53	5,092	-1.04%
2020/12/28	0	0.00	2	24.83	25.00	-2	5,049	-0.04%
2020/12/25	41.5	24.80	7	24.83	24.80	34.5	5,003	0.69%
2020/12/24	20	24.90	14	24.66	24.85	6	4,977	0.12%
2020/12/23	5	24.10	0	0.00	24.15	5	4,901	0.10%
2020/12/22	30	23.97	21	24.55	23.90	9	4,867	0.18%
2020/12/21	7	24.86	9	24.80	25.15	-2	4,813	-0.04%
2020/12/18	0	0.00	1	24.35	24.50	-1	4,674	-0.02%
2020/12/17	0	0.00	5	24.45	24.20	-5	4,656	-0.11%
2020/12/16	5	24.20	0	0.00	24.20	5	4,620	0.11%
2020/12/15	5	23.85	0	0.00	23.85	5	4,658	0.11%
2020/12/14	1	24.10	6	24.05	24.15	-5	4,629	-0.11%
2020/12/11	8	23.77	0	0.00	23.65	8	4,590	0.17%
2020/12/10	8	23.88	4	23.91	24.05	4	4,510	0.09%
2020/12/09	0	0.00	10	24.00	24.10	-10	4,488	-0.22%
2020/12/08	5	24.30	0	0.00	24.25	5	4,516	0.11%
2020/12/07	21	24.47	5	24.90	24.35	16	4,496	0.36%
2020/12/04	6	23.61	4	23.56	23.55	2	4,339	0.05%
2020/12/03	5	23.55	35	23.58	23.50	-30	4,314	-0.70%
2020/12/02	13	23.28	0	0.00	23.35	13	4,328	0.30%
2020/12/01	3	22.90	0	0.00	23.40	3	4,320	0.07%
2020/11/30	11	23.55	14	23.51	23.20	-3	4,324	-0.07%
2020/11/27	9	22.98	0	0.00	23.15	9	4,226	0.21%
2020/11/26	6	23.07	0	0.00	23.15	6	4,204	0.14%
2020/11/25	5	22.80	5	22.40	22.75	0	4,216	0.00%
2020/11/24	16.6	22.21	0	0.00	21.85	16.6	4,111	0.40%
2020/11/23	1	22.35	6	22.25	22.20	-5	4,054	-0.12%
2020/11/20	0	0.00	1.1	22.16	22.15	-1.1	3,996	-0.03%
2020/11/18	3	21.73	5	21.80	21.80	-2	3,888	-0.05%
2020/11/17	2	22.25	1	22.40	22.40	1	3,741	0.03%
2020/11/16	2	22.35	80	22.00	21.90	-78	3,678	-2.12%
2020/11/13	7	21.79	4	21.85	22.00	3	3,583	0.08%
2020/11/12	5	22.74	13	22.88	22.20	-8	3,502	-0.23%
2020/11/11	26	21.92	17.8	22.14	22.35	8.2	3,055	0.27%
2020/11/10	80	20.42	1	20.30	20.35	79	2,650	2.98%
2020/11/05	10	20.10	0	0.00	20.05	10	2,602	0.38%
2020/11/04	0	0.00	5	20.10	20.05	-5	2,611	-0.19%
2020/11/03	0	0.00	10	20.05	20.10	-10	2,610	-0.38%
2020/11/02	1	19.50	0	0.00	19.50	1	2,601	0.04%
2020/10/30	5	19.65	0	0.00	19.60	5	2,605	0.19%
2020/10/27	2	20.10	0	0.00	19.95	2	2,641	0.08%
2020/10/23	0	0.00	5.3	19.95	20.00	-5.3	2,638	-0.20%
2020/10/22	1	19.40	0	0.00	19.50	1	2,660	0.04%
2020/10/21	5	19.65	0	0.00	19.75	5	2,679	0.19%
2020/10/19	0	0.00	5	19.60	19.70	-5	2,756	-0.18%
2020/10/16	5	19.35	0	0.00	19.35	5	2,757	0.18%
2020/10/13	5	19.80	0	0.00	19.90	5	2,814	0.18%
2020/10/12	0	0.00	1	20.05	20.05	-1	2,826	-0.04%
2020/10/08	0	0.00	2	20.50	20.25	-2	2,839	-0.07%
2020/10/06	0	0.00	15	20.02	20.20	-15	2,813	-0.53%
2020/10/05	1	19.75	0	0.00	19.80	1	2,835	0.04%
2020/09/29	1	19.45	5	19.50	19.35	-4	2,891	-0.14%
2020/09/28	1	19.35	5	19.35	19.25	-4	2,913	-0.14%
2020/09/25	50	18.95	0	0.00	19.15	50	2,955	1.69%
2020/09/24	10	19.08	0	0.00	19.00	10	2,949	0.34%
2020/09/23	5	19.90	5	19.75	19.75	0	2,898	0.00%
2020/09/22	5	20.15	0	0.00	20.10	5	2,857	0.17%
2020/09/21	1	20.65	0	0.00	20.65	1	2,839	0.04%
2020/09/15	1	20.35	0	0.00	20.30	1	2,797	0.04%
2020/09/14	1	20.25	1	20.25	20.25	0	2,849	0.00%
2020/09/11	1	20.55	0	0.00	20.60	1	2,839	0.04%
2020/09/10	1	20.75	33	20.99	20.75	-32	2,802	-1.14%
2020/09/09	0	0.00	5	20.85	20.95	-5	2,777	-0.18%
2020/09/08	3	20.75	0	0.00	20.75	3	2,772	0.11%
2020/09/07	0	0.00	1	21.35	20.90	-1	2,849	-0.04%
2020/09/03	34	20.84	28	20.85	20.75	6	2,872	0.21%
2020/09/02	5	20.40	0	0.00	20.40	5	2,850	0.18%
2020/08/28	0	0.00	7	20.46	20.45	-7	3,073	-0.23%
2020/08/25	25	19.95	2	20.10	20.10	23	3,226	0.71%
2020/08/21	0	0.00	21	19.75	20.10	-21	3,270	-0.64%
2020/08/20	10	19.53	0	0.00	19.35	10	3,301	0.30%
2020/08/18	7	19.89	14	20.10	20.15	-7	3,334	-0.21%
2020/08/17	0	0.00	1	20.20	20.25	-1	3,357	-0.03%
2020/08/14	5	19.65	0	0.00	19.70	5	3,370	0.15%
2020/08/06	0	0.00	5	19.25	19.30	-5	3,526	-0.14%
2020/08/05	0	0.00	20	18.95	18.95	-20	3,564	-0.56%
2020/08/04	0	0.00	7	19.01	19.15	-7	3,611	-0.19%
2020/08/03	0	0.00	12	18.67	18.70	-12	3,631	-0.33%
2020/07/27	10	18.90	0	0.00	18.80	10	3,802	0.26%
2020/07/24	2	19.70	0	0.00	19.50	2	3,857	0.05%
2020/07/21	10	19.70	19	19.70	19.70	-9	4,052	-0.22%
2020/07/17	0	0.00	10	20.20	20.05	-10	4,050	-0.25%
2020/07/15	10	19.90	0	0.00	19.95	10	4,159	0.24%
2020/07/14	0	0.00	5	19.95	19.95	-5	4,244	-0.12%
2020/07/13	2	20.05	0	0.00	20.05	2	4,298	0.05%
2020/07/10	10	20.08	0	0.00	20.00	10	4,372	0.23%
2020/07/09	5	20.35	0	0.00	20.30	5	4,386	0.11%
2020/07/07	10	20.40	0	0.00	20.40	10	4,432	0.23%
2020/07/06	10	20.60	0	0.00	20.65	10	4,528	0.22%
2020/07/03	3	20.37	0	0.00	20.40	3	4,600	0.07%
2020/07/02	0	0.00	6	20.43	20.45	-6	4,675	-0.13%
2020/06/30	3	20.17	0	0.00	20.15	3	4,778	0.06%
2020/06/29	5	20.05	0	0.00	20.20	5	4,837	0.10%
2020/06/24	0	0.00	102	20.23	20.30	-102	4,965	-2.05%	大賣/鉅額交易
2020/06/22	14	20.75	0	0.00	20.65	14	5,213	0.27%
2020/06/19	30	20.75	0	0.00	20.75	30	5,313	0.56%
2020/06/18	40	20.58	0	0.00	20.60	40	5,439	0.74%
2020/06/17	10	20.65	5	20.70	20.70	5	5,517	0.09%
2020/06/16	20	20.13	0	0.00	20.25	20	5,556	0.36%
2020/06/15	3	20.00	5	20.10	20.00	-2	5,660	-0.04%
2020/06/12	22	19.82	0	0.00	19.95	22	5,675	0.39%
2020/06/11	20	20.36	0	0.00	20.35	20	5,656	0.35%
2020/06/10	23	20.92	0	0.00	20.80	23	5,643	0.41%
2020/06/09	10	21.20	0	0.00	21.20	10	5,684	0.18%
2020/06/08	47	21.63	0	0.00	21.60	47	5,705	0.82%
2020/06/05	42	21.62	9	21.93	22.05	33	5,566	0.59%
2020/06/04	60	21.65	10	21.49	21.50	50	5,495	0.91%
2020/06/03	0	0.00	11	21.16	21.35	-11	5,445	-0.20%
2020/06/02	0	0.00	2	20.55	20.50	-2	5,285	-0.04%
2020/05/29	12	20.24	0	0.00	20.15	12	5,235	0.23%
2020/05/27	11	20.40	0	0.00	20.30	11	5,247	0.21%
2020/05/26	0	0.00	5	20.40	20.40	-5	5,341	-0.09%
2020/05/25	6	19.76	5	20.05	20.05	1	5,324	0.02%
2020/05/22	5	19.95	0	0.00	19.90	5	5,317	0.09%
2020/05/21	5	20.00	10	20.45	20.30	-5	5,294	-0.09%
2020/05/20	0.2	19.90	1	19.95	19.90	-0.8	5,335	-0.01%
2020/05/19	5	20.00	0	0.00	20.10	5	5,362	0.09%
2020/05/15	1	19.95	7	19.93	19.90	-6	5,451	-0.11%
2020/05/14	16	19.99	0	0.00	19.90	16	5,659	0.28%
2020/05/12	9	20.65	0	0.00	20.65	9	6,075	0.15%
2020/05/11	1	21.30	2	21.30	21.30	-1	6,023	-0.02%
2020/05/06	2	21.05	5	21.10	20.65	-3	5,996	-0.05%
2020/05/05	6.3	20.40	0	0.00	20.55	6.3	5,946	0.11%
2020/04/30	4	21.25	2	21.25	21.10	2	5,924	0.03%
2020/04/29	5	21.15	55	21.20	21.25	-50	5,843	-0.86%
2020/04/28	51	20.73	0	0.00	21.25	51	5,805	0.88%
2020/04/27	0	0.00	9	20.11	20.10	-9	5,659	-0.16%
2020/04/24	1	19.50	0	0.00	19.50	1	5,579	0.02%
2020/04/23	0.2	19.55	0	0.00	19.55	0.2	5,542	0.00%
2020/04/22	5	19.35	5	19.30	19.30	0	5,515	0.00%
2020/04/21	15	19.70	5	19.55	19.35	10	5,495	0.18%
2020/04/17	3	20.15	5	20.42	20.30	-2	5,343	-0.04%
2020/04/08	2	19.68	5	19.75	19.90	-3	5,005	-0.06%
2020/04/07	6	18.80	0	0.00	18.95	6	4,891	0.12%
2020/04/06	22	18.69	13	18.69	18.65	9	4,803	0.19%
2020/03/31	3	19.20	0	0.00	19.40	3	4,670	0.06%
2020/03/30	5	19.25	0	0.00	19.40	5	4,595	0.11%
2020/03/27	0	0.00	9	19.27	19.85	-9	4,463	-0.20%
2020/03/26	5	18.10	0	0.00	18.05	5	4,280	0.12%
2020/03/25	21	18.55	27	18.61	18.45	-6	4,219	-0.14%
2020/03/24	58	18.58	40	18.56	18.10	18	4,116	0.44%
2020/03/23	9	18.78	0	0.00	18.75	9	3,945	0.23%
2020/03/20	0	0.00	2	21.10	20.80	-2	3,850	-0.05%
2020/03/19	9	20.00	6	19.87	19.25	3	3,772	0.08%
2020/03/18	3	21.20	1	21.35	21.15	2	3,652	0.05%
2020/03/17	2	21.15	2	21.23	21.20	0	3,617	0.00%
2020/03/16	0	0.00	1	22.55	22.10	-1	3,529	-0.03%
2020/03/13	14	22.24	0	0.00	22.80	14	3,501	0.40%
2020/03/12	9	24.75	20	24.43	24.35	-11	3,375	-0.33%
2020/03/11	2	25.80	0	0.00	25.60	2	3,294	0.06%
2020/03/10	10	25.42	2	25.15	25.60	8	3,275	0.24%
2020/03/09	14	26.23	1	26.05	26.00	13	3,213	0.40%
2020/03/06	5	26.85	0	0.00	26.80	5	3,165	0.16%
2020/03/04	0	0.00	30	26.50	26.50	-30	3,135	-0.96%
2020/03/03	13	26.91	0	0.00	26.80	13	3,112	0.42%
2020/03/02	0	0.00	21	26.91	26.80	-21	3,106	-0.68%
2020/02/27	21	27.00	4	27.00	27.10	17	3,075	0.55%
2020/02/26	10	26.70	10	26.75	26.60	0	2,931	0.00%
2020/02/25	30	26.30	0	0.00	26.35	30	2,905	1.03%
2020/02/21	2	26.88	6	26.85	26.70	-4	2,894	-0.14%
2020/02/19	1	26.30	20	26.15	26.20	-19	2,774	-0.68%
2020/02/18	21	26.15	1.7	26.22	26.20	19.3	2,777	0.69%
2020/02/17	14	25.89	3.7	25.83	25.75	10.3	2,729	0.38%
2020/02/14	3	27.07	3	27.02	26.95	0	2,527	0.00%
2020/02/13	21	27.14	8	27.23	27.00	13	2,429	0.54%
2020/02/10	9	29.06	0	0.00	29.00	9	2,029	0.44%
2020/02/07	3	29.80	5	29.80	29.75	-2	1,996	-0.10%
2020/02/06	2	30.10	5	30.10	30.15	-3	1,965	-0.15%
2020/02/05	0	0.00	1	30.10	30.10	-1	1,967	-0.05%
2020/02/04	5	30.10	2	30.35	30.10	3	1,954	0.15%
2020/02/03	0	0.00	4	29.55	30.20	-4	1,940	-0.21%
2020/01/31	1	30.55	4	30.43	30.50	-3	1,889	-0.16%
2020/01/30	6	30.20	8	30.04	30.00	-2	1,871	-0.11%
2020/01/20	0	0.00	3.2	31.83	31.75	-3.2	1,797	-0.18%
2020/01/15	2	31.73	20	31.60	31.50	-18	1,798	-1.00%
2020/01/13	20	31.45	1	31.50	31.65	19	1,814	1.05%
2020/01/09	1	31.45	2	31.68	31.40	-1	1,836	-0.05%
2020/01/08	7	31.86	1	32.00	31.55	6	1,839	0.33%
2020/01/07	4	32.09	5	31.91	32.05	-1	1,859	-0.05%
2020/01/06	1	31.60	0	0.00	31.60	1	1,865	0.05%
2020/01/03	1	31.60	11	31.65	31.70	-10	1,850	-0.54%
2020/01/02	1	31.85	0	0.00	31.85	1	1,830	0.05%
2019/12/31	4	31.44	0	0.00	31.40	4	1,802	0.22%
2019/12/25	0	0.00	0.1	31.00	31.00	-0.1	1,793	-0.01%
2019/12/18	0	0.00	2.7	30.90	30.90	-2.7	1,805	-0.15%
2019/12/17	1	30.95	0	0.00	30.95	1	1,794	0.06%
2019/12/16	0	0.00	4	30.91	30.95	-4	1,776	-0.23%
2019/12/13	0	0.00	0.1	30.85	30.85	-0.1	1,766	-0.01%
2019/12/12	0	0.00	4	30.75	30.65	-4	1,764	-0.23%
2019/12/11	1	30.65	0	0.00	30.65	1	1,772	0.06%
2019/11/28	0	0.00	1	30.70	30.70	-1	1,884	-0.05%
2019/11/27	1	30.50	0	0.00	30.55	1	1,927	0.05%
2019/11/26	1	30.40	1	30.85	30.70	0	1,977	0.00%
2019/11/25	2	30.73	3	30.72	30.70	-1	2,127	-0.05%
2019/11/20	2.6	30.20	0	0.00	30.20	2.6	2,358	0.11%
2019/11/19	1	30.20	3	30.43	30.40	-2	2,419	-0.08%
2019/11/18	2	30.73	0	0.00	30.75	2	2,531	0.08%
2019/11/15	3	30.25	18	30.26	30.45	-15	2,541	-0.59%
2019/11/14	8	30.48	5	30.35	30.45	3	2,555	0.12%
2019/11/13	5	31.10	4	31.14	31.10	1	2,582	0.04%
2019/11/12	6	31.69	0	0.00	31.65	6	2,665	0.23%
2019/11/07	0	0.00	5	32.30	32.25	-5	2,874	-0.17%
2019/11/06	2	32.30	0	0.00	32.30	2	2,899	0.07%
2019/11/04	1	32.35	8	32.40	32.40	-7	2,930	-0.24%
2019/11/01	2	32.65	1.7	32.62	32.50	0.4	2,931	0.01%
2019/10/31	5	32.67	0	0.00	32.75	5	3,000	0.17%
2019/10/30	1	32.35	0	0.00	32.50	1	3,019	0.03%
2019/10/29	1	32.35	8	32.45	32.35	-7	3,069	-0.23%
2019/10/28	2	32.43	0	0.00	32.40	2	3,105	0.06%
2019/10/25	2	32.75	0	0.00	32.65	2	3,121	0.06%
2019/10/24	0	0.00	7	32.76	32.90	-7	3,175	-0.22%
2019/10/23	0	0.00	0	32.75	32.65	0	3,271	0.00%
2019/10/22	2	32.75	0	0.00	32.75	2	3,280	0.06%
2019/10/21	1	32.75	2.4	32.87	32.95	-1.4	3,274	-0.04%
2019/10/17	0	0.00	1	32.30	32.30	-1	3,363	-0.03%
2019/10/16	2	31.83	0	0.00	31.95	2	3,402	0.06%
2019/10/15	4	31.75	50	32.05	31.70	-46	3,392	-1.36%
2019/10/14	21	32.22	0	0.00	32.15	21	3,346	0.63%
2019/10/04	5	32.70	0	0.00	32.60	5	3,402	0.15%
2019/10/01	0	0.00	2.1	32.77	32.90	-2.1	3,487	-0.06%
2019/09/27	1	32.35	0	0.00	32.55	1	3,491	0.03%
2019/09/24	1	33.20	0	33.35	33.15	1	3,583	0.03%
2019/09/20	1	33.20	0	0.00	33.20	1	3,722	0.03%
2019/09/19	3	33.30	2	33.50	33.25	1	3,742	0.03%
2019/09/18	0	0.00	1	33.40	33.40	-1	3,794	-0.03%
2019/09/16	2	33.40	3	33.30	33.40	-1	3,872	-0.03%
2019/09/12	9	33.53	0	0.00	33.40	9	3,960	0.23%
2019/09/11	4	33.54	0	0.00	33.50	4	3,993	0.10%
2019/09/10	0	0.00	10	33.20	33.40	-10	4,025	-0.25%
2019/09/09	14	33.58	10	33.35	33.60	4	4,025	0.10%
2019/09/06	12	33.02	0	0.00	33.15	12	4,019	0.30%
2019/09/03	0	0.00	2	32.55	32.40	-2	4,118	-0.05%
2019/08/30	7	32.26	0	0.00	32.15	7	4,340	0.16%
2019/08/29	14.6	32.49	0	0.00	32.30	14.6	4,581	0.32%
2019/08/28	8	32.48	46	32.09	32.10	-38	4,642	-0.82%
2019/08/27	0	0.00	2	37.45	37.00	-2	4,509	-0.04%
2019/08/26	3	37.20	0	0.00	37.25	3	4,401	0.07%
2019/08/23	0	0.00	1	37.40	37.20	-1	4,345	-0.02%
2019/08/22	3	37.60	15	37.41	37.40	-12	4,337	-0.28%
2019/08/21	6	37.01	11	36.48	37.05	-5	4,326	-0.12%
2019/08/20	8	35.34	0	0.00	35.45	8	4,205	0.19%
2019/08/19	46	35.57	0	0.00	35.60	46	4,194	1.10%
2019/08/16	21	35.42	1	34.75	35.70	20	4,194	0.48%
2019/08/15	5	35.20	1	35.60	35.15	4	4,162	0.10%
2019/08/14	9	36.71	0	0.00	36.20	9	4,096	0.22%
2019/08/12	3	37.90	0	0.00	37.75	3	4,007	0.07%
2019/08/08	1	37.30	0	0.00	37.40	1	4,027	0.02%
2019/08/07	6	37.47	0	0.00	37.25	6	4,090	0.15%
2019/08/06	1	36.85	3	36.77	37.50	-2	4,234	-0.05%
2019/08/05	1	37.50	0	0.00	37.50	1	4,287	0.02%
2019/08/01	0	0.00	3	38.47	38.30	-3	4,287	-0.07%
2019/07/31	1	38.65	15	38.85	38.10	-14	4,266	-0.33%
2019/07/30	1	38.70	4	38.74	38.60	-3	4,232	-0.07%
2019/07/29	4	39.30	2	38.98	39.05	2	4,234	0.05%
2019/07/25	13	38.74	1	39.05	39.00	12	4,182	0.29%
2019/07/22	1	37.70	0	0.00	37.90	1	4,159	0.02%
2019/07/19	4	38.05	0	0.00	38.00	4	4,214	0.09%
2019/07/18	2	38.10	3	38.58	38.60	-1	4,137	-0.02%
2019/07/16	1	38.50	0	0.00	38.50	1	4,124	0.02%
2019/07/15	4	38.74	2	38.80	38.70	2	4,130	0.05%
2019/07/11	1	38.00	0	0.00	37.95	1	4,163	0.02%
2019/07/10	0	0.00	1	38.00	38.25	-1	4,171	-0.02%
2019/07/09	5	37.82	0	0.00	37.60	5	4,175	0.12%
2019/07/03	43	38.23	0	0.00	38.25	43	4,305	1.00%
2019/07/02	15	38.39	0	0.00	38.35	15	4,336	0.35%
2019/07/01	0	0.00	2	37.60	37.65	-2	4,344	-0.05%
2019/06/28	2	37.15	0	0.00	37.35	2	4,407	0.05%
2019/06/27	5	37.69	0	0.00	37.55	5	4,340	0.12%
2019/06/26	0	0.00	1	37.40	37.65	-1	4,381	-0.02%
2019/06/25	2	37.30	0	0.00	37.45	2	4,427	0.05%
2019/06/24	1	37.10	0	0.00	37.20	1	4,549	0.02%
2019/06/21	0	0.00	3	37.20	37.20	-3	4,633	-0.06%
2019/06/20	13	37.66	1	37.45	37.65	12	4,715	0.25%
2019/06/19	1	36.75	0	0.00	36.95	1	4,674	0.02%
2019/06/17	11	36.05	0	0.00	36.15	11	4,766	0.23%
2019/06/14	15	36.03	15	35.95	35.90	0	4,896	0.00%
2019/06/13	5	35.65	5	35.80	36.15	0	4,956	0.00%
2019/06/12	0	0.00	9	35.10	35.20	-9	4,951	-0.18%
2019/06/11	1	34.90	1	35.35	34.85	0	4,956	0.00%
2019/06/10	30	35.03	30	35.38	35.25	0	4,917	0.00%
2019/06/06	17	35.08	52	34.99	35.05	-35	4,915	-0.71%
2019/06/05	41	36.13	8	36.19	35.95	33	4,743	0.70%
2019/06/04	2	37.28	1	37.35	37.35	1	4,487	0.02%
2019/06/03	3	37.40	1	37.55	37.55	2	4,429	0.05%
2019/05/30	0	0.00	4	37.70	37.65	-4	4,442	-0.09%
2019/05/28	10	37.93	10	38.00	37.60	0	4,671	0.00%
2019/05/27	2	37.30	0	0.00	37.45	2	4,655	0.04%
2019/05/24	1	37.15	0	0.00	37.15	1	4,702	0.02%
2019/05/23	2	37.05	0	0.00	37.00	2	4,742	0.04%
2019/05/21	3	37.45	0	0.00	37.80	3	4,768	0.06%
2019/05/17	0	0.00	4	38.00	37.85	-4	4,724	-0.08%
2019/05/15	1	38.10	0	0.00	38.25	1	4,763	0.02%
2019/05/14	12	38.03	6	38.37	38.35	6	4,743	0.13%
2019/05/13	2	39.88	4	39.45	39.45	-2	4,729	-0.04%
2019/05/10	1	41.00	1	40.35	40.50	0	4,832	0.00%
2019/05/08	1	41.30	20	41.40	41.45	-19	4,865	-0.39%
2019/05/06	0	0.00	1	41.60	41.50	-1	5,009	-0.02%
2019/05/03	1	42.00	0	0.00	42.15	1	5,016	0.02%
2019/05/02	1	42.05	0	0.00	41.95	1	5,077	0.02%
2019/04/30	7	41.67	8	41.96	42.00	-1	5,143	-0.02%
2019/04/29	11	41.72	0	0.00	41.40	11	5,220	0.21%
2019/04/26	10	41.50	0	0.00	41.65	10	5,426	0.18%
2019/04/25	0	0.00	2	41.90	42.00	-2	5,724	-0.03%
2019/04/23	0	0.00	1	41.10	41.05	-1	5,659	-0.02%
2019/04/19	1	41.00	0	0.00	41.10	1	5,643	0.02%
2019/04/18	4	41.36	3	40.95	40.85	1	5,634	0.02%
2019/04/17	1	41.70	0	0.00	41.60	1	5,639	0.02%
2019/04/16	3	41.28	0	0.00	41.60	3	5,629	0.05%
2019/04/12	2	40.93	3	41.00	40.90	-1	5,622	-0.02%
2019/04/11	1	41.25	0	0.00	41.25	1	5,562	0.02%
2019/04/10	5	41.90	0	0.00	41.70	5	5,509	0.09%
2019/04/03	1	41.25	0	0.00	41.15	1	5,327	0.02%
2019/04/02	2	41.50	11	41.55	41.55	-9	5,259	-0.17%
2019/04/01	0	0.00	10	41.93	41.80	-10	5,216	-0.19%
2019/03/29	1	41.85	0	0.00	41.80	1	5,177	0.02%
2019/03/26	3	43.17	1	42.80	42.80	2	4,930	0.04%
2019/03/25	13	43.20	0	0.00	43.20	13	4,864	0.27%
2019/03/22	0	0.00	1	43.20	42.70	-1	4,771	-0.02%
2019/03/20	4	43.01	2	42.75	43.15	2	4,710	0.04%
2019/03/19	20	43.00	4	42.89	42.55	16	4,594	0.35%
2019/03/18	2	43.33	10	43.55	43.30	-8	4,471	-0.18%
2019/03/15	5	44.20	3	44.15	44.15	2	4,393	0.05%
2019/03/14	0	0.00	2	44.73	44.55	-2	4,362	-0.05%
2019/03/12	1	44.65	0	0.00	44.60	1	4,432	0.02%
2019/03/11	1	44.20	0	0.00	44.20	1	4,467	0.02%
2019/03/07	1	44.65	0	0.00	44.50	1	4,601	0.02%
2019/03/06	1	45.00	1	45.05	44.85	0	4,630	0.00%
2019/03/04	10	44.70	1	44.85	45.30	9	4,714	0.19%
2019/02/27	1	44.65	2	44.33	44.65	-1	4,739	-0.02%
2019/02/26	0	0.00	11	43.32	43.60	-11	4,682	-0.23%
2019/02/22	1	43.50	0	0.00	43.70	1	4,699	0.02%
2019/02/21	5	44.05	1	44.00	44.00	4	4,791	0.08%
2019/02/20	4	43.93	3	43.80	43.80	1	4,860	0.02%
2019/02/19	1	44.65	0	0.00	44.30	1	4,860	0.02%
2019/02/18	3	44.18	2	44.25	43.95	1	4,975	0.02%
2019/02/15	6	43.48	0	0.00	43.55	6	4,950	0.12%
2019/02/14	10	44.31	15.3	44.15	44.10	-5.3	4,891	-0.11%
2019/02/13	6	44.48	1	44.45	44.40	5	4,869	0.10%
2019/02/12	12	44.52	5	44.71	44.65	7	4,810	0.15%
2019/02/11	5	44.31	2	43.68	44.10	3	4,691	0.06%
2019/01/30	0	0.00	2	43.00	43.00	-2	4,511	-0.04%
2019/01/29	0	0.00	4	42.88	42.90	-4	4,473	-0.09%
2019/01/28	1	41.85	4	42.89	42.95	-3	4,402	-0.07%
2019/01/25	1.5	43.03	4	43.13	43.05	-2.5	4,326	-0.06%
2019/01/24	1	43.00	12	43.17	43.20	-11	4,321	-0.25%
2019/01/23	0	0.00	5	43.03	43.15	-5	4,306	-0.12%
2019/01/22	10	43.35	0	0.00	43.15	10	4,259	0.23%
2019/01/21	3	42.98	0	0.00	42.90	3	4,184	0.07%
2019/01/18	8	42.58	2.6	42.82	42.85	5.4	4,099	0.13%
2019/01/17	20	41.85	22	41.86	41.60	-2	3,983	-0.05%
2019/01/16	0	0.00	6	39.95	39.85	-6	3,705	-0.16%
2019/01/11	6.3	39.95	0	0.00	39.85	6.3	3,821	0.16%
2019/01/10	10.5	39.86	0.8	40.00	40.05	9.6	3,871	0.25%
2019/01/09	0	0.00	3	39.95	39.95	-3	3,890	-0.08%
2019/01/08	3	39.30	1	39.45	39.30	2	3,855	0.05%
2019/01/02	0.2	38.95	0	0.00	38.90	0.2	3,994	0.01%
2018/12/28	0	0.00	1	39.10	38.95	-1	4,057	-0.02%
2018/12/27	0	0.00	29	39.43	39.30	-29	4,161	-0.70%
2018/12/26	7	39.23	0	0.00	38.80	7	4,212	0.17%
2018/12/25	15	39.43	1	39.35	39.35	14	4,241	0.33%
2018/12/24	3	40.15	5	39.97	40.05	-2	4,255	-0.05%
2018/12/22	0	0.00	11	39.57	39.60	-11	4,231	-0.26%
2018/12/19	1	39.35	1	39.20	39.25	0	4,272	0.00%
2018/12/18	19	38.98	0	0.00	39.05	19	4,304	0.44%
2018/12/14	0	0.00	3	39.43	39.40	-3	4,321	-0.07%
2018/12/13	0	0.00	10	39.60	39.80	-10	4,292	-0.23%
2018/12/11	1	39.35	0	0.00	39.20	1	4,292	0.02%
2018/12/07	0	0.00	20	39.40	39.85	-20	4,348	-0.46%
2018/12/06	1	39.60	0	0.00	39.30	1	4,344	0.02%
2018/12/05	1	40.25	0	0.00	39.95	1	4,327	0.02%
2018/12/04	11	40.35	0	0.00	40.10	11	4,330	0.25%
2018/12/03	15	40.92	10	41.25	41.10	5	4,290	0.12%
2018/11/30	10	41.20	1	41.20	41.05	9	4,223	0.21%
2018/11/29	0	0.00	1	41.65	41.40	-1	4,210	-0.02%
2018/11/28	1	40.90	4	41.21	41.05	-3	4,160	-0.07%
2018/11/27	0	0.00	2	40.85	40.55	-2	4,125	-0.05%
2018/11/26	3	39.93	9	39.92	40.50	-6	4,104	-0.15%
2018/11/22	5	40.13	0	0.00	39.75	5	3,907	0.13%
2018/11/21	5	39.97	0.6	39.95	39.95	4.4	3,906	0.11%
2018/11/20	2	40.08	8	40.01	40.40	-6	3,968	-0.15%
2018/11/19	12	39.58	4	39.48	39.70	8	3,946	0.20%
2018/11/16	3	38.57	16	38.60	38.50	-13	3,877	-0.34%
2018/11/15	36	38.11	26	38.28	38.90	10	3,839	0.26%
2018/11/14	0	0.00	1	36.45	36.45	-1	3,722	-0.03%
2018/11/12	4	36.30	1	36.40	36.45	3	3,741	0.08%
2018/11/09	1	36.35	1.3	36.76	36.40	-0.3	3,735	-0.01%
2018/11/08	1	36.90	0	0.00	36.80	1	3,732	0.03%
2018/11/05	1	35.95	5	35.71	35.80	-4	3,815	-0.10%
2018/11/01	4	34.89	0	0.00	35.90	4	3,787	0.11%
2018/10/30	0	0.00	50	34.00	34.15	-50	3,787	-1.32%
2018/10/26	0	0.00	1	33.85	33.95	-1	3,834	-0.03%
2018/10/25	52	33.01	7	33.41	33.30	45	3,806	1.18%
2018/10/24	0	0.00	3	35.23	35.15	-3	3,716	-0.08%
2018/10/23	0	0.00	3	36.20	35.80	-3	3,722	-0.08%
2018/10/22	7	36.03	6	36.16	36.15	1	3,700	0.03%
2018/10/19	3	36.87	3	36.97	36.60	0	3,662	0.00%
2018/10/18	1	37.65	5	37.60	37.80	-4	3,631	-0.11%
2018/10/17	2	38.28	0	0.00	38.25	2	3,565	0.06%
2018/10/12	2	37.33	0	0.00	37.55	2	3,469	0.06%
2018/10/09	3	38.60	0	0.00	38.50	3	3,351	0.09%
2018/10/08	5	38.55	1	38.55	39.10	4	3,282	0.12%
2018/10/05	5	38.55	3	38.75	38.30	2	3,221	0.06%
2018/10/04	1	38.80	3	38.63	38.50	-2	3,122	-0.06%
2018/10/01	1	39.45	0	0.00	39.45	1	3,007	0.03%
2018/09/28	0.3	39.40	0	0.00	39.40	0.3	3,004	0.01%
2018/09/26	6	39.35	4	39.43	39.60	2	2,943	0.07%
2018/09/25	1	40.00	0	0.00	39.70	1	2,898	0.03%
2018/09/20	0	0.00	1	38.80	38.80	-1	2,789	-0.04%
2018/09/19	1	39.05	0	0.00	38.90	1	2,769	0.04%
2018/09/14	3	39.05	2	39.15	39.15	1	2,766	0.04%
2018/09/13	0	0.00	1	39.15	39.05	-1	2,743	-0.04%
2018/09/11	2	38.68	1	38.85	38.85	1	2,707	0.04%
2018/09/10	8	38.89	6	38.40	38.40	2	2,725	0.07%
2018/09/07	2	39.90	0	0.00	39.80	2	2,660	0.08%
2018/09/06	2	40.08	4	40.15	40.15	-2	2,619	-0.08%
2018/09/05	1	40.45	1	40.80	40.80	0	2,579	0.00%
2018/09/04	1	40.90	0	0.00	41.10	1	2,526	0.04%
2018/09/03	2	42.10	6	42.13	41.50	-4	2,499	-0.16%
2018/08/31	3	42.60	27	42.59	42.50	-24	2,451	-0.98%
2018/08/30	7	42.24	8	42.30	42.25	-1	2,391	-0.04%
2018/08/29	2	41.90	0	0.00	41.95	2	2,383	0.08%
2018/08/28	3	42.32	0	0.00	42.00	3	2,378	0.13%
2018/08/27	8	41.86	0	0.00	42.05	8	2,321	0.34%
2018/08/24	5	48.60	2.2	48.61	48.60	2.9	2,226	0.13%
2018/08/22	1	47.60	0	0.00	47.75	1	2,133	0.05%
2018/08/21	7	47.46	2	47.60	47.60	5	2,083	0.24%
2018/08/20	2	47.70	2	47.90	47.90	0	2,026	0.00%
2018/08/16	13	47.82	4	47.88	48.05	9	1,985	0.45%
2018/08/15	10	48.23	0	0.00	48.40	10	1,975	0.51%
2018/08/14	4	47.96	1	48.20	48.30	3	1,978	0.15%
2018/08/13	1	47.35	2	47.00	47.65	-1	1,967	-0.05%
2018/08/09	1	48.15	2	48.20	48.35	-1	2,052	-0.05%
2018/08/07	4	48.86	1	48.50	48.60	3	2,175	0.14%
2018/08/06	0	0.00	1	48.20	48.20	-1	2,143	-0.05%
2018/08/02	5	48.40	6	48.04	48.00	-1	2,201	-0.05%
2018/08/01	1	48.00	0	0.00	47.95	1	2,149	0.05%
2018/07/31	2	47.90	2	48.00	48.00	0	2,134	0.00%
2018/07/30	0	0.00	1	47.65	47.70	-1	2,108	-0.05%
2018/07/26	0	0.00	4	47.05	46.90	-4	2,041	-0.20%
2018/07/25	8	46.89	0	0.00	46.75	8	2,039	0.39%
2018/07/24	1	46.25	0	0.00	46.45	1	1,991	0.05%
2018/07/17	3	45.85	2	45.95	45.95	1	2,042	0.05%
2018/07/13	1	46.55	0	0.00	46.70	1	2,052	0.05%
2018/07/12	1	46.00	1	46.40	46.40	0	2,068	0.00%
2018/07/10	1	46.15	0	0.00	45.85	1	2,087	0.05%
2018/07/09	0	0.00	1	45.60	45.95	-1	2,093	-0.05%
2018/07/06	3	44.87	4	44.94	45.15	-1	2,096	-0.05%
2018/07/05	3	45.58	3	45.60	45.60	0	2,134	0.00%
2018/07/04	1	45.50	0	0.00	45.85	1	2,164	0.05%
2018/07/03	2	46.25	2	45.95	45.95	0	2,209	0.00%
2018/07/02	7	46.72	2	46.35	46.35	5	2,386	0.21%
2018/06/29	1	46.15	1	46.75	46.75	0	2,436	0.00%
2018/06/26	2	45.35	2	45.60	45.60	0	2,520	0.00%
2018/06/25	1	45.50	6	45.90	45.90	-5	2,498	-0.20%
2018/06/20	1	45.55	1	46.00	46.00	0	2,497	0.00%
2018/06/19	2	46.08	2	46.25	46.25	0	2,518	0.00%
2018/06/15	1	46.90	0	0.00	47.00	1	2,498	0.04%
2018/06/13	0	0.00	1	46.95	47.15	-1	2,557	-0.04%
2018/06/11	0	0.00	1	47.00	47.00	-1	2,591	-0.04%
2018/06/07	1	47.00	0	0.00	47.00	1	2,631	0.04%
2018/06/06	2	46.98	0	0.00	46.95	2	2,646	0.08%
2018/06/05	1	47.40	1	47.60	47.40	0	2,629	0.00%
2018/06/04	3	47.42	0	0.00	47.40	3	2,622	0.11%
2018/05/31	2	47.75	6	47.93	48.15	-4	2,602	-0.15%
2018/05/30	1	46.70	1	46.40	47.15	0	2,566	0.00%
2018/05/29	2	46.88	0	0.00	46.85	2	2,569	0.08%
2018/05/28	1	47.00	0	0.00	46.85	1	2,597	0.04%
2018/05/22	1	46.90	2	46.70	46.90	-1	2,774	-0.04%
2018/05/21	0	0.00	1	46.75	46.80	-1	2,801	-0.04%
2018/05/18	3	46.98	1.2	47.00	47.00	1.9	2,795	0.07%
2018/05/17	0	0.00	20	46.79	47.10	-20	2,778	-0.72%
2018/05/16	4	45.94	9	46.02	46.00	-5	2,682	-0.19%
2018/05/15	1	45.25	2	45.30	45.30	-1	2,661	-0.04%
2018/05/14	6	44.77	1	44.80	44.65	5	2,733	0.18%
2018/05/11	16	44.29	2	44.38	44.20	14	2,732	0.51%
2018/05/10	0	0.00	1	42.80	42.80	-1	2,675	-0.04%
2018/05/04	0	0.00	0.2	42.75	42.75	-0.2	2,800	-0.01%
2018/04/30	1	42.35	0.9	42.75	42.60	0.1	2,913	0.00%
2018/04/25	1	42.35	0	0.00	42.25	1	3,173	0.03%
2018/04/24	2	42.50	2	42.45	42.45	0	3,245	0.00%
2018/04/23	2	43.00	2.5	43.21	43.20	-0.5	3,286	-0.01%
2018/04/20	0	0.00	1	43.70	43.40	-1	3,355	-0.03%
2018/04/19	1	43.35	0	0.00	43.40	1	3,523	0.03%
2018/04/18	0	0.00	1	43.15	43.50	-1	3,618	-0.03%
2018/04/17	6	43.25	1	43.55	43.60	5	3,750	0.13%
2018/04/16	2	43.75	2	44.10	44.10	0	4,081	0.00%
2018/04/13	1	44.45	2	44.65	44.45	-1	4,213	-0.02%
2018/04/12	0	0.00	1	44.30	44.40	-1	4,521	-0.02%
2018/04/11	4	44.58	2	44.53	44.40	2	4,643	0.04%
2018/04/09	28	43.11	22	43.31	43.40	6	4,896	0.12%
2018/04/03	5	42.86	2	42.65	43.00	3	5,123	0.06%
2018/04/02	0	0.00	4	45.81	45.65	-4	5,005	-0.08%
2018/03/31	5	46.93	14	47.06	46.70	-9	4,963	-0.18%
2018/03/29	1	47.80	10	47.80	48.00	-9	4,894	-0.18%
2018/03/27	2	48.05	1	48.00	48.00	1	4,975	0.02%
2018/03/26	0	0.00	2	47.95	47.80	-2	5,002	-0.04%
2018/03/23	1	47.20	1	47.30	47.30	0	5,017	0.00%
2018/03/22	1	47.85	0	0.00	47.75	1	5,075	0.02%
2018/03/21	4	48.01	2	47.90	47.90	2	5,077	0.04%
2018/03/20	1	48.25	0	0.00	48.25	1	5,063	0.02%
2018/03/19	2	48.40	2	48.70	48.70	0	5,084	0.00%
2018/03/15	1	49.10	0	0.00	49.35	1	5,040	0.02%
2018/03/12	3	50.00	0	0.00	49.90	3	5,113	0.06%
2018/03/09	0.1	49.30	2	49.10	49.65	-1.9	5,154	-0.04%
2018/03/07	0	0.00	1	48.90	49.00	-1	5,191	-0.02%
2018/03/06	0	0.00	1	49.15	49.20	-1	5,236	-0.02%
2018/03/05	0	0.00	1	49.00	49.00	-1	5,287	-0.02%
2018/02/26	0.2	49.80	0	0.00	49.90	0.2	5,460	0.00%
2018/02/23	2	49.80	0	0.00	49.90	2	5,452	0.04%
2018/02/22	0	0.00	4	48.94	49.00	-4	5,493	-0.07%
2018/02/21	0	0.00	3.3	47.39	48.05	-3.3	5,595	-0.06%
2018/02/09	2	44.00	2	44.90	45.80	0	6,226	0.00%
2018/02/08	0	0.00	2	46.25	45.90	-2	6,402	-0.03%
2018/02/07	3	45.95	4	46.25	46.00	-1	6,914	-0.01%
2018/02/06	4	45.44	0	0.00	45.00	4	6,896	0.06%
2018/02/05	1	47.00	3	47.23	47.70	-2	6,899	-0.03%
2018/02/02	1	48.00	1	48.35	48.35	0	6,893	0.00%
2018/02/01	1	49.05	1	48.45	48.35	0	6,972	0.00%
2018/01/31	1	48.60	2	48.65	49.15	-1	6,969	-0.01%
2018/01/30	0	0.00	2	49.30	49.15	-2	6,975	-0.03%
2018/01/29	2	49.00	3	49.03	49.25	-1	7,000	-0.01%
2018/01/25	1	49.25	0	0.00	49.00	1	7,330	0.01%
2018/01/24	40	49.95	40	49.55	49.75	0	7,334	0.00%
2018/01/23	2	49.48	2	49.40	49.05	0	7,383	0.00%
2018/01/22	17	49.32	22	49.66	49.65	-5	7,431	-0.07%
2018/01/19	2	49.13	4.4	49.86	48.80	-2.4	7,448	-0.03%
2018/01/18	2	51.50	2	51.45	49.80	0	7,338	0.00%
2018/01/17	11	50.67	41	50.90	51.30	-30	7,320	-0.41%
2018/01/16	10	51.70	7	51.67	51.20	3	7,271	0.04%
2018/01/15	0	0.00	208	52.05	52.10	-208	7,246	-2.87%	大賣/鉅額交易
2018/01/12	0	0.00	15.5	51.32	51.00	-15.5	7,130	-0.22%
2018/01/11	24	50.27	1	49.90	50.60	23	7,076	0.33%
2018/01/10	222	51.17	55	51.17	51.00	167	6,986	2.39%	大買/鉅額交易
2018/01/09	11	49.30	5.4	49.28	49.80	5.6	6,664	0.08%
2018/01/08	1	49.70	6	49.90	49.35	-5	6,553	-0.08%
2018/01/05	3	47.30	18	47.38	47.80	-15	6,289	-0.24%
2018/01/04	3	47.30	9	46.57	46.95	-6	6,194	-0.10%
2018/01/03	2	46.55	9	46.84	46.70	-7	6,255	-0.11%
2018/01/02	1	44.65	5	46.20	47.00	-4	6,158	-0.06%