國際中橡 (2104)-元大-雙和券商分點個股進出

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
17.55
漲跌
▼0.25
漲幅
-1.40%
成交量
1,378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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/25	0	0.00	3	17.75	17.80	-3	1,532	-0.20%
2024/04/24	2	17.55	2.1	17.64	17.55	-0.1	1,525	-0.01%
2024/04/17	3	17.15	1	17.15	17.15	2	1,552	0.13%
2024/04/01	0	0.00	0	17.20	17.30	0	1,464	0.00%
2024/03/28	2	17.35	0	17.35	17.30	2	1,451	0.14%
2024/03/27	2	17.23	2	17.20	17.35	0	1,462	0.00%
2024/03/26	0	17.20	0	0.00	17.10	0	1,451	0.00%
2024/03/25	0	17.05	0.4	17.05	17.05	-0.4	1,439	-0.03%
2024/03/18	0	17.25	0	0.00	17.15	0	1,395	0.00%
2024/03/15	1	17.45	6	17.40	17.35	-5	1,353	-0.37%
2024/03/14	0	0.00	6	17.65	17.60	-6	1,327	-0.45%
2024/03/13	0	17.75	0	0.00	17.65	0	1,320	0.00%
2024/03/07	1	17.75	10	17.47	17.75	-9	1,234	-0.73%
2024/03/06	3	17.60	0	0.00	17.60	3	1,194	0.25%
2024/03/05	1	17.85	0	0.00	17.85	1	1,143	0.09%
2024/03/04	0	18.10	1	18.05	17.95	-1	1,125	-0.09%
2024/03/01	0	0.00	0.4	18.10	18.15	-0.4	1,104	-0.03%
2024/02/29	0	0.00	2	18.13	18.20	-2	1,096	-0.18%
2024/02/23	1	18.25	0	0.00	18.25	1	1,059	0.09%
2024/02/22	0	0.00	1	18.30	18.30	-1	1,065	-0.09%
2024/02/21	0	0.00	5	18.45	18.40	-5	1,054	-0.47%
2024/02/20	2	18.45	0	0.00	18.45	2	1,049	0.19%
2024/02/15	2	18.25	0	0.00	18.35	2	1,055	0.19%
2024/02/01	0	18.70	0	0.00	18.70	0	1,030	0.00%
2024/01/29	0	0.00	5	18.45	18.45	-5	989	-0.51%
2024/01/25	1	18.30	0	0.00	18.25	1	975	0.10%
2024/01/19	5	18.30	0	0.00	18.25	5	953	0.52%
2024/01/18	0	18.25	0	0.00	18.20	0	949	0.00%
2024/01/17	5	18.50	0	0.00	18.30	5	944	0.53%
2024/01/16	2	18.60	0	0.00	18.60	2	915	0.22%
2024/01/15	0	0.00	10	18.95	18.90	-10	892	-1.12%
2024/01/08	0	0.00	1	19.30	19.30	-1	932	-0.11%
2024/01/04	0	19.35	0	0.00	19.30	0	949	0.00%
2024/01/02	0	0.00	12.3	19.40	19.40	-12.3	962	-1.27%
2023/12/28	0	0.00	18.9	19.47	19.50	-18.9	990	-1.91%
2023/12/26	0	0.00	0.9	19.35	19.40	-0.9	1,029	-0.09%
2023/12/22	0	0.00	3	19.42	19.30	-3	1,050	-0.29%
2023/12/14	2	19.45	0	0.00	19.50	2	1,109	0.18%
2023/12/13	1	19.40	0	0.00	19.40	1	1,100	0.09%
2023/12/12	0.1	19.45	0	0.00	19.45	0.1	1,108	0.00%
2023/12/11	0	0.00	20	19.65	19.70	-20	1,098	-1.82%
2023/12/07	0	0.00	5	19.81	19.75	-5	1,103	-0.45%
2023/12/06	0	0.00	6	19.85	19.80	-6	1,106	-0.54%
2023/12/04	0.1	19.85	0	0.00	19.90	0.1	1,102	0.01%
2023/11/30	8	19.75	0	0.00	19.70	8	1,103	0.73%
2023/11/28	0	0.00	15	19.90	19.95	-15	1,122	-1.34%
2023/11/24	2	19.95	0	0.00	19.90	2	1,152	0.17%
2023/11/22	0	0.00	1	19.90	19.90	-1	1,149	-0.09%
2023/11/17	0.1	19.80	0	0.00	19.75	0.1	1,140	0.01%
2023/11/10	2	19.25	0	0.00	19.30	2	1,213	0.16%
2023/11/09	0	0.00	88.7	19.35	19.35	-88.7	1,241	-7.15%
2023/10/31	10	19.40	26	19.12	19.10	-16	1,496	-1.07%
2023/10/30	8	19.42	10	19.36	19.40	-2	1,645	-0.12%
2023/10/26	5	19.40	10	19.40	19.35	-5	1,750	-0.29%
2023/10/25	6	19.55	8	19.60	19.55	-2	1,896	-0.11%
2023/10/24	4	19.49	0.1	19.55	19.55	3.9	1,912	0.20%
2023/10/23	13	19.45	8	19.30	19.30	5	1,923	0.26%
2023/10/20	12	19.02	4	19.25	19.25	8	1,929	0.41%
2023/10/18	6	19.38	40	19.35	19.35	-34	1,929	-1.76%
2023/10/17	25	19.81	25	19.60	19.60	0	1,936	0.00%
2023/10/16	9	19.80	9	19.85	19.85	0	1,952	0.00%
2023/10/13	21	19.94	21	19.90	19.90	0	1,971	0.00%
2023/10/12	10	19.88	10	20.04	20.05	0	1,984	0.00%
2023/10/11	11	19.84	11	19.80	19.80	0	1,999	0.00%
2023/10/06	9	19.72	6	19.75	19.75	3	2,026	0.15%
2023/10/05	16	19.85	15	19.75	19.75	1	2,042	0.05%
2023/10/04	6	19.60	6	19.75	19.75	0	2,061	0.00%
2023/10/03	20	20.02	20	19.90	19.90	0	2,061	0.00%
2023/10/02	20	20.09	10	20.05	20.05	10	2,061	0.49%
2023/09/28	18	20.23	18	20.15	20.15	0	2,114	0.00%
2023/09/26	6	20.38	6	20.15	20.15	0	2,166	0.00%
2023/09/25	6	20.23	5	20.35	20.35	1	2,211	0.05%
2023/09/22	6	20.08	5	20.10	20.10	1	2,244	0.04%
2023/09/21	4	20.18	0	0.00	20.15	4	2,308	0.17%
2023/09/20	1	20.50	1	20.35	20.35	0	2,417	0.00%
2023/09/18	10	20.10	10	20.05	20.05	0	2,544	0.00%
2023/09/15	1	20.05	0	0.00	20.05	1	2,622	0.04%
2023/09/14	1	20.25	0	0.00	20.25	1	2,882	0.03%
2023/09/11	14	20.03	24	19.90	19.90	-10	3,919	-0.26%
2023/09/08	0.2	19.95	0	0.00	20.05	0.2	3,956	0.00%
2023/09/07	6	20.05	7	20.00	20.00	-1	3,978	-0.03%
2023/09/06	10	20.15	10	20.11	20.10	0	3,999	0.00%
2023/09/05	5	20.28	5	20.25	20.25	0	4,021	0.00%
2023/09/01	1	20.30	20	20.30	20.25	-19	4,052	-0.47%
2023/08/30	10.1	20.10	10	20.10	20.10	0.1	4,083	0.00%
2023/08/29	0	0.00	7	19.94	19.90	-7	4,098	-0.17%
2023/08/25	0	19.60	0	0.00	19.65	0	4,129	0.00%
2023/08/24	0	0.00	10	19.80	19.70	-10	4,165	-0.24%
2023/08/18	2	19.55	0	0.00	19.75	2	4,256	0.05%
2023/08/16	1.2	19.42	0	0.00	19.45	1.2	4,339	0.03%
2023/08/11	3	20.25	0	0.00	20.10	3	4,272	0.07%
2023/08/10	0.2	20.25	6	20.28	20.20	-5.8	4,277	-0.14%
2023/08/09	10	20.88	10	20.70	20.70	0	4,239	0.00%
2023/08/08	13	21.12	12	20.90	20.90	1	4,260	0.02%
2023/08/07	13	21.06	13	21.15	21.15	0	4,307	0.00%
2023/08/04	17.4	21.31	11	21.39	21.30	6.4	4,278	0.15%
2023/08/02	21	21.15	14	21.45	21.40	7	4,266	0.16%
2023/08/01	20	20.90	21	20.95	20.95	-1	4,211	-0.02%
2023/07/31	20	20.86	22	20.82	20.80	-2	4,215	-0.05%
2023/07/28	8	20.59	11	20.74	20.65	-3	4,152	-0.07%
2023/07/27	1	20.25	19	20.30	20.35	-18	4,038	-0.45%
2023/07/26	20	20.12	15	20.00	20.00	5	4,051	0.12%
2023/07/25	31	19.95	10	20.00	20.00	21	4,045	0.52%
2023/07/21	35	20.13	15	20.11	20.10	20	4,032	0.50%
2023/07/20	10	20.10	10	20.23	20.20	0	4,039	0.00%
2023/07/19	45	20.38	40	20.05	20.05	5	4,035	0.12%
2023/07/18	10	20.30	0	0.00	20.40	10	4,034	0.25%
2023/07/17	12	20.25	36	20.32	20.35	-24	4,028	-0.60%
2023/07/14	10	20.25	0	0.00	20.25	10	4,036	0.25%
2023/07/13	32	20.53	31	20.25	20.25	1	4,034	0.02%
2023/07/12	42	20.67	35	20.53	20.55	7	4,027	0.17%
2023/07/11	22	20.55	22	20.60	20.60	0	4,025	0.00%
2023/07/10	27	20.58	16	20.60	20.60	11	4,048	0.27%
2023/07/07	37	20.60	38	20.57	20.60	-1	4,070	-0.02%
2023/07/06	48	20.97	48	20.73	20.75	0	4,060	0.00%
2023/07/05	60	21.32	57	21.10	21.10	3	4,007	0.07%
2023/07/04	12	21.30	10	21.30	21.30	2	3,975	0.05%
2023/07/03	13	21.55	6	21.79	21.45	7	3,973	0.18%
2023/06/30	16.1	21.33	14	21.55	21.50	2.1	3,943	0.05%
2023/06/29	47	21.48	25	21.30	21.30	22	3,953	0.56%
2023/06/28	40	21.85	50	21.65	21.60	-10	3,889	-0.26%
2023/06/27	17	21.84	17	21.70	21.70	0	3,773	0.00%
2023/06/26	0	0.00	4	22.26	22.10	-4	3,712	-0.11%
2023/06/21	2	21.90	2	22.00	21.90	0	3,667	0.00%
2023/06/20	41	22.07	27	21.96	21.85	14	3,601	0.39%
2023/06/19	90.1	23.52	39	23.56	22.95	51.1	3,350	1.52%
2023/06/16	0	0.00	9	21.54	22.40	-9	2,625	-0.34%
2023/06/09	0	0.00	1	20.35	20.50	-1	2,374	-0.04%
2023/06/08	13	20.56	8	20.45	20.50	5	2,379	0.21%
2023/06/07	8	20.63	5	20.60	20.60	3	2,404	0.12%
2023/06/06	7	20.55	0.5	20.60	20.60	6.5	2,379	0.27%
2023/06/05	15	20.52	0	0.00	20.60	15	2,386	0.63%
2023/06/02	0	0.00	4	20.30	20.35	-4	2,345	-0.17%
2023/05/31	15	20.23	0	0.00	20.30	15	2,361	0.64%
2023/05/30	0	0.00	0	20.20	20.30	0	2,344	0.00%
2023/05/26	1	20.15	0	0.00	20.15	1	2,317	0.04%
2023/05/24	3	20.40	1	20.45	20.55	2	2,290	0.09%
2023/05/22	5	20.55	0	0.00	20.50	5	2,255	0.22%
2023/05/19	3	20.10	0	0.00	20.15	3	2,172	0.14%
2023/05/18	1	20.00	0	0.00	20.05	1	2,158	0.05%
2023/05/12	1	19.95	0	0.00	19.75	1	2,096	0.05%
2023/05/11	1	19.95	0	0.00	19.80	1	2,065	0.05%
2023/05/03	0	0.00	2	20.40	20.35	-2	1,912	-0.10%
2023/04/27	0	0.00	1	20.00	20.05	-1	1,871	-0.05%
2023/04/24	0	0.00	7	19.80	19.95	-7	1,845	-0.38%
2023/04/21	0	0.00	10	19.80	19.70	-10	1,835	-0.54%
2023/04/17	0	0.00	0.6	20.00	20.15	-0.6	1,743	-0.04%
2023/04/10	0	0.00	6	19.71	19.85	-6	1,611	-0.37%
2023/04/06	0	0.00	6	19.68	19.75	-6	1,595	-0.38%
2023/03/31	12	19.70	0	19.70	19.75	12	1,576	0.76%
2023/03/30	2	19.70	0	0.00	19.80	2	1,561	0.13%
2023/03/29	1	20.26	0	0.00	20.15	1	1,501	0.07%
2023/03/27	0	20.38	2	20.30	20.25	-2	1,494	-0.13%
2023/03/24	8	20.25	1	20.25	20.35	7	1,531	0.46%
2023/03/23	0	0.00	1	19.95	19.95	-1	1,503	-0.07%
2023/03/21	2	19.88	0	0.00	19.95	2	1,554	0.13%
2023/03/20	0	19.80	0	0.00	19.80	0	1,534	0.00%
2023/03/16	0	19.70	0	0.00	19.60	0	1,527	0.00%
2023/03/15	0	0.00	2	20.05	19.95	-2	1,521	-0.13%
2023/03/10	2	20.00	1	20.50	20.05	1	1,535	0.07%
2023/03/09	1	20.80	0	0.00	20.55	1	1,517	0.07%
2023/03/08	1	20.65	16	20.70	20.75	-15	1,547	-0.97%
2023/03/06	0	20.85	0	0.00	20.85	0	1,541	0.00%
2023/03/03	0	0.00	2	20.50	20.75	-2	1,546	-0.13%
2023/03/01	0	20.70	0	0.00	20.60	0	1,573	0.00%
2023/02/23	1	21.10	0	0.00	21.00	1	1,566	0.06%
2023/02/22	1	20.60	0.3	20.85	20.85	0.7	1,570	0.05%
2023/02/20	1	20.95	0	0.00	20.95	1	1,676	0.06%
2023/02/10	1	20.30	0	0.00	20.30	1	1,754	0.06%
2023/02/03	2	20.35	0	0.00	20.60	2	1,695	0.12%
2023/01/17	1	19.70	0	0.00	19.70	1	1,563	0.06%
2023/01/12	10	19.75	0	0.00	19.80	10	1,577	0.63%
2023/01/06	0	0.00	1	19.70	19.65	-1	1,581	-0.06%
2023/01/04	1	19.45	0	0.00	19.70	1	1,609	0.06%
2022/12/16	1	19.60	0	0.00	19.45	1	1,682	0.06%
2022/12/14	1	20.10	0	0.00	20.05	1	1,645	0.06%
2022/12/13	1	20.30	0	0.00	20.05	1	1,679	0.06%
2022/12/09	0	0.00	1	20.65	20.75	-1	1,658	-0.06%
2022/12/08	20	20.40	0	0.00	20.35	20	1,689	1.18%
2022/12/06	0.7	21.01	0	0.00	20.70	0.7	1,671	0.04%
2022/12/02	0	0.00	1	20.95	20.95	-1	1,619	-0.06%
2022/11/29	0	0.00	1	20.90	20.80	-1	1,539	-0.06%
2022/11/25	0	0.00	13	20.72	20.50	-13	1,511	-0.86%
2022/11/23	0	0.00	1	20.60	20.60	-1	1,436	-0.07%
2022/11/22	1	20.55	0	0.00	20.50	1	1,437	0.07%
2022/11/18	2	20.85	0	0.00	20.75	2	1,419	0.14%
2022/11/17	7	20.93	3	20.80	20.90	4	1,406	0.28%
2022/11/07	1	19.55	0	0.00	19.50	1	1,323	0.08%
2022/10/31	0	0.00	10	18.95	18.90	-10	1,378	-0.73%
2022/10/25	0.1	18.50	0	0.00	18.50	0.1	1,443	0.00%
2022/10/13	0.1	19.00	0	0.00	18.85	0.1	1,449	0.00%
2022/10/05	0	0.00	0	19.80	19.65	0	1,434	0.00%
2022/10/04	1	19.65	0	0.00	19.60	1	1,438	0.07%
2022/09/30	0	0.00	0	19.50	19.40	0	1,433	0.00%
2022/09/28	0	0.00	2.4	19.90	19.55	-2.4	1,418	-0.17%
2022/09/26	0	0.00	1	20.05	20.10	-1	1,419	-0.07%
2022/09/21	2	21.60	0	0.00	21.45	2	1,420	0.14%
2022/09/19	0	0.00	10	21.50	21.50	-10	1,365	-0.73%
2022/09/14	0	0.00	1	20.95	21.00	-1	1,314	-0.08%
2022/09/13	1	20.80	0	0.00	20.80	1	1,309	0.08%
2022/09/06	0	0.00	0	20.15	20.15	0	1,478	0.00%
2022/09/02	1	20.70	0	0.00	20.50	1	1,583	0.06%
2022/08/31	0	0.00	0	20.80	20.85	0	1,637	0.00%
2022/08/30	0	0.00	1	20.60	20.70	-1	1,633	-0.06%
2022/08/17	1	21.05	0	0.00	21.05	1	1,686	0.06%
2022/08/10	0	0.00	2	19.90	19.90	-2	1,645	-0.12%
2022/08/08	1	19.85	0	0.00	19.85	1	1,753	0.06%
2022/08/05	1	20.10	0	0.00	20.05	1	1,850	0.05%
2022/07/27	1	20.00	20	19.96	20.15	-19	2,016	-0.94%
2022/07/15	2	19.65	0	0.00	19.60	2	2,153	0.09%
2022/07/06	3	19.60	0	0.00	19.25	3	2,725	0.11%
2022/07/04	0	0.00	3.5	19.15	19.15	-3.5	2,793	-0.13%
2022/06/20	2	19.70	0	0.00	19.30	2	2,944	0.07%
2022/06/16	2	20.10	40	20.20	20.05	-38	2,933	-1.30%
2022/06/14	1	20.10	0.2	20.25	20.25	0.8	3,042	0.03%
2022/06/13	9	20.59	8	20.55	20.55	1	3,032	0.03%
2022/06/10	11	21.22	15	21.14	21.15	-4	3,022	-0.13%
2022/06/09	3	21.50	3	21.35	21.35	0	3,057	0.00%
2022/06/08	10	21.35	6	21.40	21.40	4	3,066	0.13%
2022/06/02	5	21.20	21	21.20	21.20	-16	3,199	-0.50%
2022/06/01	10	21.30	10	21.30	21.30	0	3,256	0.00%
2022/05/31	10	21.25	10	21.35	21.35	0	3,286	0.00%
2022/05/30	5	21.25	6	21.31	21.30	-1	3,314	-0.03%
2022/05/27	10	21.05	10	21.00	21.00	0	3,340	0.00%
2022/05/26	11	21.08	10	20.85	20.85	1	3,523	0.03%
2022/05/25	12	20.80	10	20.95	20.95	2	3,538	0.06%
2022/05/24	12	21.15	10	20.83	20.80	2	3,535	0.06%
2022/05/23	5	21.20	5	21.15	21.15	0	3,529	0.00%
2022/05/20	6	21.15	7	21.16	21.15	-1	3,531	-0.03%
2022/05/19	36	21.01	33	21.00	21.05	3	3,539	0.08%
2022/05/18	10	21.50	10	21.60	21.55	0	3,542	0.00%
2022/05/13	3	20.57	0.6	20.50	20.50	2.4	3,464	0.07%
2022/05/12	19	21.03	17	20.93	20.55	2	3,380	0.06%
2022/05/11	1	21.75	0	0.00	21.70	1	3,285	0.03%
2022/05/10	9	22.55	9	22.53	22.40	0	3,242	0.00%
2022/05/05	10	23.33	0	0.00	23.30	10	3,222	0.31%
2022/04/29	2	23.50	2	23.50	23.35	0	3,246	0.00%
2022/04/26	0	0.00	0.1	23.25	23.35	-0.1	3,224	0.00%
2022/04/25	10	23.25	10	23.17	23.15	0	3,228	0.00%
2022/04/22	10	23.60	10	23.86	23.85	0	3,213	0.00%
2022/04/21	1	23.75	0	0.00	23.60	1	3,232	0.03%
2022/04/20	19	23.40	15	23.55	23.60	4	3,225	0.12%
2022/04/18	26	23.24	27.1	23.10	23.10	-1.1	3,337	-0.03%
2022/04/15	44	23.59	39	23.38	23.35	5	3,323	0.15%
2022/04/14	35	23.95	35	23.90	23.90	0	3,280	0.00%
2022/04/13	70	24.11	45.2	24.10	24.10	24.8	3,230	0.77%
2022/04/12	4	26.15	0	0.00	26.25	4	2,933	0.14%
2022/04/11	1	26.30	9	26.15	26.00	-8	2,961	-0.27%
2022/04/08	4	26.53	0	0.00	26.60	4	2,974	0.13%
2022/04/07	9	27.08	6	27.25	26.85	3	2,972	0.10%
2022/04/06	4	27.54	1	27.80	27.75	3	3,096	0.10%
2022/04/01	6	27.73	6.4	27.75	27.75	-0.4	3,115	-0.01%
2022/03/31	2	27.90	16	27.98	28.00	-14	3,179	-0.44%
2022/03/30	15	27.80	19	27.78	27.75	-4	3,226	-0.12%
2022/03/29	12	27.68	20	27.74	27.75	-8	3,266	-0.24%
2022/03/28	15	27.50	10	27.65	27.70	5	3,292	0.15%
2022/03/25	20	27.99	15	27.95	27.85	5	3,405	0.15%
2022/03/24	5	28.00	7	28.16	28.25	-2	3,569	-0.06%
2022/03/23	4	27.91	16	28.17	28.00	-12	3,550	-0.34%
2022/03/22	1	27.80	1	28.10	28.05	0	3,544	0.00%
2022/03/21	16	28.14	3	28.25	27.90	13	3,517	0.37%
2022/03/18	22	28.11	20	28.11	27.85	2	3,532	0.06%
2022/03/17	18	27.42	8	27.55	27.70	10	3,494	0.29%
2022/03/16	11	27.04	4	27.54	27.05	7	3,448	0.20%
2022/03/15	4	27.20	0	0.00	27.15	4	3,431	0.12%
2022/03/14	4	27.64	7	27.50	27.65	-3	3,421	-0.09%
2022/03/10	0	0.00	4	27.45	27.15	-4	3,385	-0.12%
2022/03/09	1	26.85	5	26.81	27.00	-4	3,369	-0.12%
2022/03/08	2	26.38	1	26.60	26.30	1	3,351	0.03%
2022/03/07	3	26.60	0	0.00	26.45	3	3,332	0.09%
2022/03/04	0	0.00	6	27.03	27.00	-6	3,322	-0.18%
2022/03/03	2	26.95	1	27.20	26.95	1	3,327	0.03%
2022/03/02	4.1	26.79	2	26.83	26.80	2.1	3,330	0.06%
2022/03/01	0.1	26.75	3	26.90	27.10	-2.9	3,312	-0.09%
2022/02/24	0	0.00	3	25.15	25.25	-3	3,158	-0.09%
2022/02/23	10	25.70	0	0.00	25.65	10	3,180	0.31%
2022/02/16	0	0.00	0.6	25.65	25.75	-0.6	4,366	-0.01%
2022/01/26	0	0.00	0	24.75	24.65	0	4,542	0.00%
2022/01/25	1	24.65	0	0.00	24.50	1	4,553	0.02%
2022/01/24	0	0.00	1	24.70	24.90	-1	4,576	-0.02%
2022/01/21	1	25.20	3	25.10	25.05	-2	4,585	-0.04%
2022/01/19	0.1	25.80	6	25.82	25.65	-5.9	4,825	-0.12%
2022/01/17	2	25.55	0	0.00	25.70	2	4,967	0.04%
2022/01/14	1	26.00	1	25.65	25.65	0	4,956	0.00%
2022/01/11	8	26.70	4	26.19	26.10	4	4,887	0.08%
2022/01/07	0	0.00	5	27.50	27.40	-5	4,739	-0.11%
2022/01/06	2	27.30	0	0.00	27.40	2	4,712	0.04%
2022/01/05	1	27.35	0.5	27.35	27.35	0.5	4,695	0.01%
2022/01/04	3	27.45	2.2	27.54	27.45	0.8	4,670	0.02%
2022/01/03	3	27.80	0	0.00	27.80	3	4,644	0.06%
2021/12/30	0.5	28.10	0	0.00	28.20	0.5	4,595	0.01%
2021/12/29	2	28.30	10	28.00	28.25	-8	4,561	-0.18%
2021/12/28	1	27.60	28	27.76	27.60	-27	4,427	-0.61%
2021/12/27	16	27.66	9	27.73	27.70	7	4,414	0.16%
2021/12/24	4	27.40	3	27.60	27.50	1	4,348	0.02%
2021/12/23	19	27.54	25	27.54	27.55	-6	4,297	-0.14%
2021/12/22	7	27.35	30	27.22	27.20	-23	4,240	-0.54%
2021/12/21	28	27.30	19	27.39	27.25	9	4,222	0.21%
2021/12/20	20	27.63	11	27.55	27.60	9	4,084	0.22%
2021/12/17	0	0.00	6	27.03	26.85	-6	3,884	-0.15%
2021/12/16	5	26.90	3	26.93	26.90	2	3,852	0.05%
2021/12/15	12	26.60	9	26.85	26.85	3	3,853	0.08%
2021/12/14	18	26.75	33	26.65	26.65	-15	3,844	-0.39%
2021/12/13	18	27.19	52	27.17	27.15	-34	3,803	-0.89%
2021/12/10	23	26.21	15	26.15	26.15	8	3,697	0.22%
2021/12/09	10	26.25	15	26.25	26.25	-5	3,716	-0.13%
2021/12/08	20	26.25	15	26.47	26.50	5	3,692	0.14%
2021/12/07	1	25.85	19	26.15	26.15	-18	3,654	-0.49%
2021/12/02	1	25.50	0	0.00	25.40	1	3,611	0.03%
2021/11/30	0	0.00	22	25.96	25.60	-22	3,594	-0.61%
2021/11/29	43	25.78	0	0.00	25.70	43	3,555	1.21%
2021/11/24	5	26.70	1	26.75	26.75	4	3,507	0.11%
2021/11/22	1	26.50	0	0.00	26.75	1	3,487	0.03%
2021/11/19	12	26.72	5	26.59	26.60	7	3,453	0.20%
2021/11/18	10	26.25	10	26.39	26.35	0	3,426	0.00%
2021/11/17	25	26.36	22	26.45	26.45	3	3,379	0.09%
2021/11/16	12	26.94	13	27.06	26.80	-1	3,302	-0.03%
2021/11/15	44	28.76	50	29.09	28.45	-6	3,102	-0.19%
2021/11/12	0	0.00	15.8	27.00	27.00	-15.8	2,383	-0.66%
2021/11/10	25	24.55	25	24.57	24.55	0	2,470	0.00%
2021/11/09	47	24.59	40	24.65	24.65	7	2,650	0.26%
2021/11/08	0	0.00	3	24.73	24.90	-3	2,628	-0.11%
2021/11/05	38	24.34	39	24.40	24.40	-1	2,645	-0.04%
2021/11/04	28	24.55	8	24.45	24.45	20	2,660	0.75%
2021/11/03	20	24.15	20	24.50	24.55	0	2,653	0.00%
2021/11/02	28	24.29	27	24.33	24.10	1	2,644	0.04%
2021/11/01	70	24.14	0	0.00	24.15	70	2,584	2.71%
2021/10/29	1	24.00	11	24.00	24.00	-10	2,579	-0.39%
2021/10/26	4	24.55	11	25.25	24.55	-7	2,506	-0.28%
2021/10/25	12	24.98	5	25.00	25.00	7	2,326	0.30%
2021/10/19	0	0.00	2	23.25	23.30	-2	2,425	-0.08%
2021/10/18	0	0.00	10	23.07	23.10	-10	2,456	-0.41%
2021/10/14	0	0.00	1	22.45	22.55	-1	2,521	-0.04%
2021/10/06	0	0.00	2	22.60	22.50	-2	2,671	-0.07%
2021/10/05	2	22.70	0	0.00	22.65	2	2,699	0.07%
2021/10/01	4	22.95	9	22.90	22.95	-5	2,764	-0.18%
2021/09/30	1	23.60	8	23.46	23.55	-7	2,814	-0.25%
2021/09/29	0	0.00	2	23.40	23.25	-2	2,932	-0.07%
2021/09/28	0	0.00	1	23.60	23.60	-1	2,976	-0.03%
2021/09/27	10	23.75	2	23.90	23.80	8	3,134	0.26%
2021/09/24	7	23.35	0	0.00	23.30	7	3,253	0.22%
2021/09/23	0	0.00	4	23.23	23.20	-4	3,296	-0.12%
2021/09/22	7	23.09	6	23.05	23.05	1	3,379	0.03%
2021/09/17	17.7	23.78	15	23.60	23.60	2.7	3,591	0.08%
2021/09/16	0.1	23.90	0	0.00	24.00	0.1	3,778	0.00%
2021/09/14	0	0.00	5	23.88	23.85	-5	3,865	-0.13%
2021/09/13	10	23.65	10	23.75	23.75	0	3,901	0.00%
2021/09/10	5	23.35	0	0.00	23.40	5	3,932	0.13%
2021/09/09	0	0.00	20	23.20	23.20	-20	3,960	-0.50%
2021/09/08	10	23.40	10	23.21	23.35	0	3,993	0.00%
2021/09/07	0.8	23.60	11	23.58	23.60	-10.2	4,051	-0.25%
2021/09/06	22	23.25	15	23.25	23.25	7	4,053	0.17%
2021/09/03	11	23.40	22	23.46	23.50	-11	4,054	-0.27%
2021/09/02	19	23.23	10	23.00	23.00	9	4,044	0.22%
2021/09/01	8	23.21	8	23.42	23.45	0	4,063	0.00%
2021/08/31	11	23.05	12	23.36	23.40	-1	4,064	-0.02%
2021/08/30	21	23.10	13	23.25	23.25	8	4,112	0.19%
2021/08/27	15	23.17	0.2	23.40	23.40	14.8	4,154	0.36%
2021/08/26	0	0.00	2	22.85	22.80	-2	4,216	-0.05%
2021/08/24	2	22.70	0	0.00	22.70	2	4,773	0.04%
2021/08/23	0	0.00	2	22.70	22.85	-2	4,947	-0.04%
2021/08/20	3	22.30	0	0.00	22.40	3	4,957	0.06%
2021/08/19	1	22.65	0	0.00	22.45	1	4,956	0.02%
2021/08/18	2	22.25	2	22.80	23.30	0	4,944	0.00%
2021/08/16	20.1	22.96	0	0.00	22.75	20.1	4,960	0.40%
2021/08/13	8.2	23.70	3	23.55	23.70	5.2	4,889	0.11%
2021/08/12	1	25.25	0	0.00	25.20	1	4,742	0.02%
2021/08/11	5	25.54	2	25.60	25.30	3	4,796	0.06%
2021/08/10	2	26.05	0	0.00	26.10	2	4,822	0.04%
2021/08/09	0.2	26.50	0	0.00	26.40	0.2	4,927	0.00%
2021/07/30	2	26.68	0	0.00	26.80	2	5,714	0.04%
2021/07/28	3.2	26.40	0	0.00	26.40	3.2	5,891	0.05%
2021/07/27	1	27.15	0	0.00	26.75	1	6,039	0.02%
2021/07/26	4	27.15	6	27.53	27.15	-2	6,121	-0.03%
2021/07/23	0	0.00	3	27.30	27.25	-3	6,201	-0.05%
2021/07/20	1	26.35	0	0.00	26.15	1	6,343	0.02%
2021/07/19	0	0.00	1	26.65	26.70	-1	6,465	-0.02%
2021/07/15	0	0.00	2	27.15	27.15	-2	6,934	-0.03%
2021/07/14	1	26.45	0	0.00	26.30	1	7,418	0.01%
2021/07/13	4	26.59	0	0.00	26.40	4	7,633	0.05%
2021/07/12	5.2	26.60	0	0.00	26.55	5.2	7,685	0.07%
2021/07/09	0.2	26.80	0	0.00	26.75	0.2	7,888	0.00%
2021/07/08	2	27.00	1.3	27.00	27.00	0.7	7,973	0.01%
2021/07/07	0.2	27.15	5	27.13	27.15	-4.8	8,035	-0.06%
2021/07/06	0	0.00	13	27.84	27.90	-13	8,279	-0.16%
2021/07/05	2	27.85	1	27.30	27.30	1	8,248	0.01%
2021/07/02	15	27.60	6	27.91	27.40	9	8,289	0.11%
2021/07/01	17	27.57	20	27.17	27.20	-3	8,232	-0.04%
2021/06/29	0.2	26.75	1	26.75	26.75	-0.8	8,224	-0.01%
2021/06/28	2	27.10	2.3	27.19	27.35	-0.3	8,191	0.00%
2021/06/25	4	26.50	11	26.65	26.60	-7	8,008	-0.09%
2021/06/24	4	25.93	6	25.93	25.90	-2	7,837	-0.03%
2021/06/21	0.1	24.95	10	24.70	24.55	-9.9	7,785	-0.13%
2021/06/17	0	0.00	2	25.40	25.55	-2	7,861	-0.03%
2021/06/16	5	25.85	8	25.53	25.50	-3	7,879	-0.04%
2021/06/11	8	25.76	10	25.65	25.55	-2	7,864	-0.03%
2021/06/09	1.2	25.61	0	0.00	25.50	1.2	7,875	0.01%
2021/06/08	0	0.00	1	26.10	25.95	-1	7,898	-0.01%
2021/06/07	1.1	25.84	0	0.00	25.70	1.1	7,940	0.01%
2021/06/04	0.2	26.30	0	0.00	26.30	0.2	7,903	0.00%
2021/06/03	5	26.62	9	26.64	26.60	-4	7,892	-0.05%
2021/06/02	15	26.53	20	26.31	26.65	-5	7,854	-0.06%
2021/06/01	31.3	27.07	4	27.31	26.25	27.3	7,845	0.35%
2021/05/31	3	26.93	0	0.00	27.20	3	7,429	0.04%
2021/05/28	0	0.00	3	24.55	24.90	-3	7,279	-0.04%
2021/05/27	0.2	24.70	0	0.00	24.45	0.2	7,308	0.00%
2021/05/25	1	24.40	1	24.60	24.60	0	7,398	0.00%
2021/05/24	0.2	24.45	0	0.00	24.30	0.2	7,485	0.00%
2021/05/20	2.2	23.83	0	0.00	23.75	2.2	7,710	0.03%
2021/05/19	2	24.20	0	0.00	24.20	2	7,722	0.03%
2021/05/17	1	22.30	5	22.59	22.45	-4	7,820	-0.05%
2021/05/14	7	24.24	7	23.85	23.85	0	7,719	0.00%
2021/05/13	0	0.00	10	24.20	23.95	-10	7,591	-0.13%
2021/05/12	14	25.43	7	25.90	25.40	7	7,447	0.09%
2021/05/11	6	28.91	4	29.78	28.20	2	7,199	0.03%
2021/05/10	0	0.00	9	29.59	29.65	-9	7,058	-0.13%
2021/05/07	1	29.00	1	28.95	29.20	0	7,022	0.00%
2021/05/06	4	29.45	3	29.28	29.25	1	6,948	0.01%
2021/05/05	2	29.23	6	28.78	28.85	-4	6,810	-0.06%
2021/05/04	0	0.00	4	28.29	28.45	-4	6,730	-0.06%
2021/05/03	3	29.60	2	30.08	29.40	1	6,560	0.02%
2021/04/29	12	30.73	2	31.00	30.35	10	6,462	0.15%
2021/04/28	1	30.50	5	30.79	30.55	-4	6,347	-0.06%
2021/04/27	2	30.38	5	30.45	30.35	-3	6,304	-0.05%
2021/04/26	0	0.00	2	30.93	30.90	-2	6,210	-0.03%
2021/04/23	4	30.95	3	30.95	31.00	1	6,162	0.02%
2021/04/22	10	31.82	5.2	32.14	30.85	4.9	6,064	0.08%
2021/04/21	8	31.36	3	31.38	31.60	5	5,742	0.09%
2021/04/20	36	31.67	7	31.85	31.30	29	5,590	0.52%
2021/04/19	0	0.00	28.7	30.35	30.50	-28.7	5,129	-0.56%
2021/04/16	3	28.98	2.1	28.83	29.00	0.9	4,918	0.02%
2021/04/15	3	28.98	3	28.83	29.00	0	4,857	0.00%
2021/04/14	5	27.51	12	27.70	27.95	-7	4,665	-0.15%
2021/04/13	6	28.25	10	28.20	27.90	-4	4,745	-0.08%
2021/04/12	5	28.48	2	28.78	28.60	3	4,710	0.06%
2021/04/09	6	27.23	6.1	27.48	27.40	-0.1	4,484	0.00%
2021/04/08	2	27.92	1	27.85	27.80	1	4,667	0.02%
2021/04/07	8	27.44	0	0.00	27.55	8	4,676	0.17%
2021/04/06	13	27.14	30	27.05	27.15	-17	4,616	-0.37%
2021/04/01	14	26.46	0	0.00	26.50	14	4,535	0.31%
2021/03/31	6	26.36	0	0.00	26.45	6	4,523	0.13%
2021/03/30	13	26.16	0	0.00	26.25	13	4,548	0.29%
2021/03/25	0	25.80	0	25.60	25.50	0	4,813	0.00%
2021/03/22	2	25.00	37.7	25.25	26.20	-35.7	4,855	-0.74%
2021/03/19	2	25.50	0	0.00	25.60	2	4,806	0.04%
2021/03/18	0	0.00	15.1	25.83	25.85	-15.1	4,804	-0.31%
2021/03/15	1	26.15	2	26.25	26.10	-1	4,923	-0.02%
2021/03/12	0	0.00	4	26.18	26.20	-4	4,963	-0.08%
2021/03/11	1	26.55	3	26.55	26.45	-2	5,104	-0.04%
2021/03/10	2	26.85	2	27.00	26.85	0	5,109	0.00%
2021/03/09	2	26.50	89	26.79	26.85	-87	5,157	-1.69%
2021/03/08	0	0.00	22.7	26.41	26.45	-22.7	5,159	-0.44%
2021/03/05	22	26.83	34	26.60	26.40	-12	5,187	-0.23%
2021/03/04	5	26.31	4	26.23	26.25	1	5,162	0.02%
2021/03/03	41	26.27	13	26.36	26.30	28	5,179	0.54%
2021/03/02	1	25.90	0	0.00	26.00	1	5,244	0.02%
2021/02/26	1	25.90	0.1	26.30	26.40	0.9	5,353	0.02%
2021/02/25	0	0.00	25	26.49	26.35	-25	5,335	-0.47%
2021/02/24	99	26.86	0	0.00	26.10	99	5,359	1.85%
2021/02/23	8	26.68	24	26.77	27.15	-16	5,300	-0.30%
2021/02/22	0	0.00	6.2	25.95	25.70	-6.2	5,112	-0.12%
2021/02/19	0	0.00	5	25.50	25.50	-5	5,208	-0.10%
2021/02/18	2	25.50	12	25.03	25.50	-10	5,250	-0.19%
2021/02/17	0	0.00	2	24.68	24.85	-2	5,232	-0.04%
2021/02/05	0	23.75	0	0.00	23.85	0	5,229	0.00%
2021/01/27	7	23.48	0	0.00	23.45	7	6,114	0.11%
2021/01/26	0	0.00	1	23.50	23.40	-1	6,142	-0.02%
2021/01/22	0	0.00	3	22.60	22.95	-3	6,122	-0.05%
2021/01/21	0	0.00	8.8	22.67	22.55	-8.8	6,111	-0.14%
2021/01/20	7	22.95	2	23.10	22.75	5	6,077	0.08%
2021/01/19	11	23.75	1.2	23.91	23.70	9.8	6,022	0.16%
2021/01/18	0	0.00	5	23.52	23.30	-5	6,016	-0.08%
2021/01/15	2	23.48	0	0.00	23.50	2	5,988	0.03%
2021/01/13	2	24.40	2	24.35	24.30	0	5,956	0.00%
2021/01/12	6	24.10	0	24.20	24.30	6	5,919	0.10%
2021/01/11	14	23.88	0	0.00	24.00	14	5,845	0.24%
2021/01/08	6	23.98	25	23.85	23.75	-19	5,828	-0.33%
2021/01/07	0	0.00	0.4	23.75	24.20	-0.4	5,804	-0.01%
2021/01/06	9	23.77	16	24.20	23.75	-7	5,766	-0.12%
2021/01/05	17	24.86	0	0.00	24.90	17	5,570	0.31%
2021/01/04	5	25.40	16	25.40	25.50	-11	5,485	-0.20%
2020/12/31	24	25.98	20	26.12	25.90	4	5,408	0.07%
2020/12/30	9	25.40	0	0.00	25.40	9	5,182	0.17%
2020/12/29	7	24.84	0	0.00	24.80	7	5,092	0.14%
2020/12/28	10	24.80	0	0.00	25.00	10	5,049	0.20%
2020/12/25	3	24.75	3	24.80	24.80	0	5,003	0.00%
2020/12/24	5	24.85	2	24.85	24.85	3	4,977	0.06%
2020/12/23	30	24.25	35	24.02	24.15	-5	4,901	-0.10%
2020/12/22	4	24.33	17	25.01	23.90	-13	4,867	-0.27%
2020/12/21	36	24.96	30	24.67	25.15	6	4,813	0.12%
2020/12/18	2	24.30	0	0.00	24.50	2	4,674	0.04%
2020/12/17	5	24.45	15	24.19	24.20	-10	4,656	-0.21%
2020/12/16	4	24.14	3	24.17	24.20	1	4,620	0.02%
2020/12/15	6	23.96	4	23.94	23.85	2	4,658	0.04%
2020/12/11	3	23.57	6	23.51	23.65	-3	4,590	-0.07%
2020/12/10	0	0.00	6	23.92	24.05	-6	4,510	-0.13%
2020/12/09	9	24.02	3	24.07	24.10	6	4,488	0.13%
2020/12/08	14.1	24.08	3	24.20	24.25	11.1	4,516	0.25%
2020/12/07	24	24.45	15	24.51	24.35	9	4,496	0.20%
2020/12/04	4	23.60	4	23.63	23.55	0	4,339	0.00%
2020/12/03	0	0.00	10	23.43	23.50	-10	4,314	-0.23%
2020/12/02	5	23.15	8.2	23.38	23.35	-3.2	4,328	-0.07%
2020/12/01	4	23.00	12	22.88	23.40	-8	4,320	-0.19%
2020/11/30	20	23.39	5.1	23.31	23.20	14.9	4,324	0.35%
2020/11/27	10	23.25	6	23.00	23.15	4	4,226	0.09%
2020/11/26	28	22.94	2	22.95	23.15	26	4,204	0.62%
2020/11/25	7	22.82	4	23.05	22.75	3	4,216	0.07%
2020/11/24	0	0.00	2	22.23	21.85	-2	4,111	-0.05%
2020/11/23	1	22.25	24	22.25	22.20	-23	4,054	-0.57%
2020/11/20	24	21.65	1	21.65	22.15	23	3,996	0.58%
2020/11/18	1.2	21.73	0	0.00	21.80	1.2	3,888	0.03%
2020/11/13	3	22.00	2	22.00	22.00	1	3,583	0.03%
2020/11/12	11	22.67	2	22.70	22.20	9	3,502	0.26%
2020/11/11	1	21.15	73	22.23	22.35	-72	3,055	-2.36%
2020/11/03	0	0.00	1.2	20.06	20.10	-1.2	2,610	-0.05%
2020/11/02	0	0.00	38	19.60	19.50	-38	2,601	-1.46%
2020/10/26	1	20.15	0	0.00	20.10	1	2,643	0.04%
2020/10/23	1	19.85	0	0.00	20.00	1	2,638	0.04%
2020/10/20	0	0.00	0.1	19.55	19.55	-0.1	2,731	0.00%
2020/10/19	0	0.00	4	19.60	19.70	-4	2,756	-0.15%
2020/10/14	70	19.95	0	0.00	19.80	70	2,789	2.51%
2020/10/07	1	20.50	0	0.00	20.50	1	2,848	0.04%
2020/09/29	0	0.00	0.1	19.35	19.35	-0.1	2,891	0.00%
2020/09/24	2	19.00	16	19.04	19.00	-14	2,949	-0.47%
2020/09/23	9	20.13	4	19.79	19.75	5	2,898	0.17%
2020/09/22	3	20.10	1	20.25	20.10	2	2,857	0.07%
2020/09/21	6	20.55	3	20.63	20.65	3	2,839	0.11%
2020/09/18	3	20.37	0	0.00	20.75	3	2,835	0.11%
2020/09/17	4.1	20.37	4	20.68	20.35	0.1	2,780	0.00%
2020/09/16	0	0.00	1	20.25	20.25	-1	2,772	-0.04%
2020/09/15	0	0.00	5	20.32	20.30	-5	2,797	-0.18%
2020/09/14	1	20.40	4	20.35	20.25	-3	2,849	-0.11%
2020/09/11	30	20.90	2	21.08	20.60	28	2,839	0.99%
2020/09/10	3	20.60	1	21.00	20.75	2	2,802	0.07%
2020/09/09	3	20.53	10	21.00	20.95	-7	2,777	-0.25%
2020/09/08	7	20.76	23	20.71	20.75	-16	2,772	-0.58%
2020/09/07	21	21.08	2	21.00	20.90	19	2,849	0.67%
2020/09/03	1	20.85	4	20.78	20.75	-3	2,872	-0.10%
2020/09/02	2	20.35	0	0.00	20.40	2	2,850	0.07%
2020/09/01	4	20.43	1	20.30	20.35	3	2,989	0.10%
2020/08/31	7	20.66	10	20.65	20.60	-3	3,093	-0.10%
2020/08/28	4	20.40	0	0.00	20.45	4	3,073	0.13%
2020/08/27	10	20.05	0	0.00	20.10	10	3,165	0.32%
2020/08/25	0	0.00	1	19.95	20.10	-1	3,226	-0.03%
2020/08/24	2	20.30	0	0.00	19.95	2	3,251	0.06%
2020/08/20	2	19.35	11	19.49	19.35	-9	3,301	-0.27%
2020/08/18	0	0.00	20	20.00	20.15	-20	3,334	-0.60%
2020/08/14	0	0.00	1	19.75	19.70	-1	3,370	-0.03%
2020/08/13	0	0.00	3	19.20	19.25	-3	3,372	-0.09%
2020/08/11	3	19.45	0	0.00	19.45	3	3,430	0.09%
2020/08/10	6	19.20	0	0.00	19.20	6	3,439	0.17%
2020/08/07	0	0.00	10	19.30	19.20	-10	3,488	-0.29%
2020/08/05	1	19.05	0	0.00	18.95	1	3,564	0.03%
2020/08/04	0	0.00	1	19.15	19.15	-1	3,611	-0.03%
2020/08/03	2	18.65	0	0.00	18.70	2	3,631	0.06%
2020/07/31	2	18.65	0	0.00	18.50	2	3,648	0.05%
2020/07/28	1	18.40	0	0.00	18.35	1	3,745	0.03%
2020/07/27	1	18.95	0	0.00	18.80	1	3,802	0.03%
2020/07/22	2.5	19.84	4	19.80	19.90	-1.5	4,021	-0.04%
2020/07/21	0	0.00	2	19.70	19.70	-2	4,052	-0.05%
2020/07/20	1	19.75	3	19.70	19.70	-2	4,062	-0.05%
2020/07/17	4	20.11	0	0.00	20.05	4	4,050	0.10%
2020/07/08	0	0.00	35.6	20.50	20.60	-35.6	4,415	-0.81%
2020/07/06	0	0.00	4	20.58	20.65	-4	4,528	-0.09%
2020/07/03	11.1	20.30	0	0.00	20.40	11.1	4,600	0.24%
2020/06/30	0	0.00	10	20.25	20.15	-10	4,778	-0.21%
2020/06/29	10	20.10	0	0.00	20.20	10	4,837	0.21%
2020/06/24	0	0.00	7	20.25	20.30	-7	4,965	-0.14%
2020/06/19	4	20.88	7.6	20.94	20.75	-3.6	5,313	-0.07%
2020/06/17	0	0.00	8	20.18	20.70	-8	5,517	-0.14%
2020/06/16	5	20.25	0	0.00	20.25	5	5,556	0.09%
2020/06/12	3	19.78	3	20.00	19.95	0	5,675	0.00%
2020/06/11	1	20.60	0	0.00	20.35	1	5,656	0.02%
2020/06/10	1	20.85	1	20.80	20.80	0	5,643	0.00%
2020/06/08	24	21.78	3	22.03	21.60	21	5,705	0.37%
2020/06/05	2.5	21.89	45.6	21.90	22.05	-43.1	5,566	-0.77%
2020/06/04	0	0.00	4	21.56	21.50	-4	5,495	-0.07%
2020/06/03	0	0.00	1	21.40	21.35	-1	5,445	-0.02%
2020/06/02	1	20.60	0	0.00	20.50	1	5,285	0.02%
2020/05/29	5	20.30	0	0.00	20.15	5	5,235	0.10%
2020/05/27	2	20.45	0	0.00	20.30	2	5,247	0.04%
2020/05/25	1	19.95	0	0.00	20.05	1	5,324	0.02%
2020/05/22	1	19.95	0	0.00	19.90	1	5,317	0.02%
2020/05/20	1	20.00	0	0.00	19.90	1	5,335	0.02%
2020/05/19	0	0.00	100	20.00	20.10	-100	5,362	-1.86%
2020/05/18	10	20.00	2	20.00	19.90	8	5,376	0.15%
2020/05/15	1	20.00	0	0.00	19.90	1	5,451	0.02%
2020/05/14	11	20.14	0	0.00	19.90	11	5,659	0.19%
2020/05/11	5	21.30	0	0.00	21.30	5	6,023	0.08%
2020/05/08	0	0.00	3.4	21.09	21.00	-3.4	6,010	-0.06%
2020/05/07	0	0.00	0.1	20.80	20.90	-0.1	6,004	0.00%
2020/05/04	1	20.60	1	20.60	20.50	0	5,924	0.00%
2020/04/30	11	21.33	3	21.30	21.10	8	5,924	0.14%
2020/04/29	3	21.30	0	0.00	21.25	3	5,843	0.05%
2020/04/28	1	21.35	1	21.25	21.25	0	5,805	0.00%
2020/04/27	0	0.00	50	20.00	20.10	-50	5,659	-0.88%
2020/04/24	54	19.35	0	0.00	19.50	54	5,579	0.97%
2020/04/21	2	19.65	0	0.00	19.35	2	5,495	0.04%
2020/04/17	0	0.00	34	20.36	20.30	-34	5,343	-0.64%
2020/04/16	0	0.00	1	20.00	20.00	-1	5,251	-0.02%
2020/04/15	2	20.48	1	20.65	20.35	1	5,220	0.02%
2020/04/14	2	20.48	0	0.00	20.60	2	5,183	0.04%
2020/04/13	3	20.57	2	20.68	20.45	1	5,146	0.02%
2020/04/10	26	20.36	5	20.30	20.45	21	5,104	0.41%
2020/04/09	103	20.50	0	0.00	20.50	103	5,094	2.02%	大買/鉅額交易
2020/04/08	5	19.60	12.5	19.61	19.90	-7.5	5,005	-0.15%
2020/04/07	0	0.00	18	18.74	18.95	-18	4,891	-0.37%
2020/04/06	4.9	18.59	3	18.70	18.65	1.9	4,803	0.04%
2020/04/01	1	19.40	2	19.50	19.25	-1	4,724	-0.02%
2020/03/31	2	19.35	2	19.40	19.40	0	4,670	0.00%
2020/03/30	7	19.39	2	19.33	19.40	5	4,595	0.11%
2020/03/27	0	0.00	1	19.85	19.85	-1	4,463	-0.02%
2020/03/26	2	18.28	1.2	18.34	18.05	0.8	4,280	0.02%
2020/03/25	1	18.40	5	18.70	18.45	-4	4,219	-0.09%
2020/03/24	0.9	18.10	8	18.23	18.10	-7.1	4,116	-0.17%
2020/03/23	14	18.75	2	18.85	18.75	12	3,945	0.30%
2020/03/20	2	20.95	0	0.00	20.80	2	3,850	0.05%
2020/03/19	8	19.70	0	0.00	19.25	8	3,772	0.21%
2020/03/18	0.5	21.15	0.2	21.15	21.15	0.3	3,652	0.01%
2020/03/17	0	0.00	72	21.49	21.20	-72	3,617	-1.99%
2020/03/16	17	22.66	10	22.21	22.10	7	3,529	0.20%
2020/03/13	28	22.27	10	22.22	22.80	18	3,501	0.51%
2020/03/12	29	24.29	0	0.00	24.35	29	3,375	0.86%
2020/03/11	2	25.70	0	0.00	25.60	2	3,294	0.06%
2020/03/10	1	25.10	16	25.20	25.60	-15	3,275	-0.46%
2020/03/09	0	0.00	1	26.10	26.00	-1	3,213	-0.03%
2020/03/04	2	26.55	0	0.00	26.50	2	3,135	0.06%
2020/03/03	11	26.88	1	26.80	26.80	10	3,112	0.32%
2020/03/02	8	27.04	2	27.00	26.80	6	3,106	0.19%
2020/02/27	0	0.00	10	27.10	27.10	-10	3,075	-0.33%
2020/02/26	3	26.65	0	0.00	26.60	3	2,931	0.10%
2020/02/25	0	0.00	7	25.94	26.35	-7	2,905	-0.24%
2020/02/24	2	26.58	0	0.00	26.50	2	2,896	0.07%
2020/02/21	2	26.75	6	26.70	26.70	-4	2,894	-0.14%
2020/02/20	1	26.30	0	0.00	26.35	1	2,808	0.04%
2020/02/19	5	26.20	0	0.00	26.20	5	2,774	0.18%
2020/02/18	3	26.20	16	26.14	26.20	-13	2,777	-0.47%
2020/02/17	32	25.93	7	26.19	25.75	25	2,729	0.92%
2020/02/14	4	27.18	7	27.06	26.95	-3	2,527	-0.12%
2020/02/13	44	27.06	31.5	27.05	27.00	12.5	2,429	0.51%
2020/02/10	2	29.15	5	29.05	29.00	-3	2,029	-0.15%
2020/02/07	13	29.80	0	0.00	29.75	13	1,996	0.65%
2020/02/06	1	30.15	0	0.00	30.15	1	1,965	0.05%
2020/02/05	1	30.05	0	0.00	30.10	1	1,967	0.05%
2020/02/04	11	30.39	2	30.20	30.10	9	1,954	0.46%
2020/02/03	2	29.23	0	0.00	30.20	2	1,940	0.10%
2020/01/31	6	30.40	0	0.00	30.50	6	1,889	0.32%
2020/01/30	2	30.20	0	0.00	30.00	2	1,871	0.11%
2020/01/20	1	31.75	0	0.00	31.75	1	1,797	0.06%
2020/01/15	1.9	31.50	2	31.60	31.50	-0.1	1,798	0.00%
2020/01/09	0	0.00	10	31.50	31.40	-10	1,836	-0.54%
2020/01/07	2	31.98	6	32.16	32.05	-4	1,859	-0.22%
2020/01/06	3	31.45	0	0.00	31.60	3	1,865	0.16%
2020/01/03	9	31.82	0	0.00	31.70	9	1,850	0.49%
2020/01/02	1	31.85	0	0.00	31.85	1	1,830	0.05%
2019/12/31	0	0.00	10	31.00	31.40	-10	1,802	-0.55%
2019/12/26	1	30.90	0	0.00	30.90	1	1,782	0.06%
2019/12/25	5	30.93	0	0.00	31.00	5	1,793	0.28%
2019/12/23	0	0.00	5	31.05	31.05	-5	1,842	-0.27%
2019/12/20	3	30.60	0	0.00	30.75	3	1,836	0.16%
2019/12/19	2	30.65	0	0.00	30.75	2	1,819	0.11%
2019/12/18	7	30.79	0	0.00	30.90	7	1,805	0.39%
2019/12/12	5	30.70	0	0.00	30.65	5	1,764	0.28%
2019/12/11	0	0.00	0.2	30.70	30.65	-0.2	1,772	-0.01%
2019/12/10	20	31.10	0	0.00	31.10	20	1,777	1.13%
2019/12/09	0	0.00	5	31.20	31.10	-5	1,778	-0.28%
2019/12/06	0	0.00	1	30.45	30.40	-1	1,760	-0.06%
2019/11/27	3	30.60	1	30.55	30.55	2	1,927	0.10%
2019/11/26	2	30.43	3	30.65	30.70	-1	1,977	-0.05%
2019/11/25	0	0.00	0.3	30.80	30.70	-0.3	2,127	-0.01%
2019/11/22	3	30.17	3	30.15	30.30	0	2,262	0.00%
2019/11/20	4	30.19	5	30.19	30.20	-1	2,358	-0.04%
2019/11/19	7.2	30.29	3	30.40	30.40	4.2	2,419	0.17%
2019/11/18	2.1	30.40	0	0.00	30.75	2.1	2,531	0.08%
2019/11/14	1	30.40	3	30.45	30.45	-2	2,555	-0.08%
2019/11/13	0	0.00	14	31.17	31.10	-14	2,582	-0.54%
2019/11/12	7	31.66	0	0.00	31.65	7	2,665	0.26%
2019/11/11	0	0.00	6	32.11	31.95	-6	2,830	-0.21%
2019/11/08	0.2	32.30	0	0.00	32.25	0.2	2,845	0.01%
2019/11/06	1	32.25	12	32.35	32.30	-11	2,899	-0.38%
2019/11/05	1	32.45	45	32.43	32.50	-44	2,913	-1.51%
2019/11/04	2	32.40	0	0.00	32.40	2	2,930	0.07%
2019/11/01	6	32.51	0	0.00	32.50	6	2,931	0.20%
2019/10/31	0.2	32.75	4	32.69	32.75	-3.8	3,000	-0.13%
2019/10/30	0	0.00	1	32.45	32.50	-1	3,019	-0.03%
2019/10/28	2	32.43	2	32.50	32.40	0	3,105	0.00%
2019/10/25	2.2	32.65	3	32.55	32.65	-0.8	3,121	-0.03%
2019/10/24	8	32.56	2	32.90	32.90	6	3,175	0.19%
2019/10/23	2	32.70	4.3	32.73	32.65	-2.3	3,271	-0.07%
2019/10/22	3	32.75	1	33.05	32.75	2	3,280	0.06%
2019/10/21	5	32.83	21	32.85	32.95	-16	3,274	-0.49%
2019/10/18	1.4	32.40	0	0.00	32.70	1.4	3,291	0.04%
2019/10/17	0.7	32.45	2	32.45	32.30	-1.3	3,363	-0.04%
2019/10/16	1	31.95	3	31.90	31.95	-2	3,402	-0.06%
2019/10/15	6	31.78	0	0.00	31.70	6	3,392	0.18%
2019/10/14	12	32.32	0	0.00	32.15	12	3,346	0.36%
2019/10/09	1	32.75	0	0.00	32.60	1	3,332	0.03%
2019/10/08	1	32.80	0	0.00	32.75	1	3,356	0.03%
2019/10/07	1	32.65	0	0.00	32.70	1	3,377	0.03%
2019/10/04	2	32.50	0	0.00	32.60	2	3,402	0.06%
2019/10/02	1	32.80	0	0.00	32.80	1	3,458	0.03%
2019/09/27	6.4	32.75	0	0.00	32.55	6.4	3,491	0.18%
2019/09/26	3	33.15	0	0.00	33.05	3	3,496	0.09%
2019/09/20	7	33.23	0	0.00	33.20	7	3,722	0.19%
2019/09/19	0	0.00	5	33.45	33.25	-5	3,742	-0.13%
2019/09/17	4	33.20	0	0.00	33.20	4	3,816	0.10%
2019/09/12	1	33.40	3	33.40	33.40	-2	3,960	-0.05%
2019/09/11	6	33.53	0	0.00	33.50	6	3,993	0.15%
2019/09/10	9	33.23	0	0.00	33.40	9	4,025	0.22%
2019/09/09	1	33.50	3	33.75	33.60	-2	4,025	-0.05%
2019/09/06	5	32.97	10	32.70	33.15	-5	4,019	-0.12%
2019/09/05	2	32.55	3	32.55	32.55	-1	4,054	-0.02%
2019/09/04	1	32.45	10	32.40	32.45	-9	4,067	-0.22%
2019/09/03	1	32.40	0	0.00	32.40	1	4,118	0.02%
2019/08/30	12	32.15	0	0.00	32.15	12	4,340	0.28%
2019/08/29	6	32.36	0	0.00	32.30	6	4,581	0.13%
2019/08/28	13	32.29	0	0.00	32.10	13	4,642	0.28%
2019/08/27	0	0.00	2	37.25	37.00	-2	4,509	-0.04%
2019/08/26	2	37.20	20	37.30	37.25	-18	4,401	-0.41%
2019/08/23	1	37.20	7.7	37.27	37.20	-6.7	4,345	-0.15%
2019/08/22	10	37.43	5	37.47	37.40	5	4,337	0.12%
2019/08/21	2	36.98	0	0.00	37.05	2	4,326	0.05%
2019/08/20	0	0.00	0.5	35.55	35.45	-0.5	4,205	-0.01%
2019/08/19	5	35.61	1	35.95	35.60	4	4,194	0.10%
2019/08/16	1	34.75	1	35.70	35.70	0	4,194	0.00%
2019/08/15	12	35.29	0	0.00	35.15	12	4,162	0.29%
2019/08/14	14	36.70	12	36.72	36.20	2	4,096	0.05%
2019/08/13	2	37.73	1	37.55	37.55	1	3,994	0.03%
2019/08/07	3	37.48	0	0.00	37.25	3	4,090	0.07%
2019/08/02	1	38.15	6	37.75	37.75	-5	4,318	-0.12%
2019/08/01	1	38.35	0	0.00	38.30	1	4,287	0.02%
2019/07/31	1	38.65	0	0.00	38.10	1	4,266	0.02%
2019/07/30	2.1	38.60	0	0.00	38.60	2.1	4,232	0.05%
2019/07/29	0	0.00	7	38.89	39.05	-7	4,234	-0.16%
2019/07/26	2	39.30	0	0.00	39.20	2	4,219	0.05%
2019/07/25	9	38.93	2	38.70	39.00	7	4,182	0.17%
2019/07/24	1	38.00	1	38.05	38.05	0	4,131	0.00%
2019/07/23	0	0.00	2	37.90	37.95	-2	4,142	-0.05%
2019/07/22	6	37.83	0	0.00	37.90	6	4,159	0.14%
2019/07/19	1	37.85	0	0.00	38.00	1	4,214	0.02%
2019/07/17	1	38.45	0	0.00	38.40	1	4,101	0.02%
2019/07/16	2	38.63	1	38.84	38.50	1	4,124	0.02%
2019/07/15	21	38.70	1	38.80	38.70	20	4,130	0.48%
2019/07/10	1	38.25	0	0.00	38.25	1	4,171	0.02%
2019/07/05	0	0.00	1	38.05	38.25	-1	4,234	-0.02%
2019/07/04	0	0.00	1	38.20	38.20	-1	4,264	-0.02%
2019/07/02	2	37.98	1	37.70	38.35	1	4,336	0.02%
2019/06/28	1	37.00	0	0.00	37.35	1	4,407	0.02%
2019/06/26	0	0.00	5	37.61	37.65	-5	4,381	-0.11%
2019/06/21	1	37.05	0	0.00	37.20	1	4,633	0.02%
2019/06/20	13	37.50	1	37.20	37.65	12	4,715	0.25%
2019/06/19	1	36.70	2	36.95	36.95	-1	4,674	-0.02%
2019/06/18	21	36.30	2	36.30	36.30	19	4,682	0.41%
2019/06/17	10	36.10	0	0.00	36.15	10	4,766	0.21%
2019/06/14	6	35.97	6	36.03	35.90	0	4,896	0.00%
2019/06/13	1	35.95	0	0.00	36.15	1	4,956	0.02%
2019/06/12	0	0.00	2	35.18	35.20	-2	4,951	-0.04%
2019/06/11	8	34.91	1	34.75	34.85	7	4,956	0.14%
2019/06/10	0	0.00	1	35.15	35.25	-1	4,917	-0.02%
2019/06/06	4	35.15	1	35.10	35.05	3	4,915	0.06%
2019/06/05	3	36.50	1	35.85	35.95	2	4,743	0.04%
2019/06/03	1	37.40	10	37.30	37.55	-9	4,429	-0.20%
2019/05/31	3	37.90	0	0.00	37.90	3	4,428	0.07%
2019/05/28	0	0.00	3	37.82	37.60	-3	4,671	-0.06%
2019/05/27	2	37.33	0	0.00	37.45	2	4,655	0.04%
2019/05/24	2.5	37.26	0	0.00	37.15	2.5	4,702	0.05%
2019/05/23	1	37.20	0	0.00	37.00	1	4,742	0.02%
2019/05/21	0	0.00	0.1	38.10	37.80	-0.1	4,768	0.00%
2019/05/20	10	37.55	0	0.00	37.35	10	4,767	0.21%
2019/05/15	4	37.96	0	0.00	38.25	4	4,763	0.08%
2019/05/14	8	38.25	9	37.80	38.35	-1	4,743	-0.02%
2019/05/13	0	0.00	6	39.50	39.45	-6	4,729	-0.13%
2019/05/10	1	41.00	1	40.40	40.50	0	4,832	0.00%
2019/05/09	0	0.00	1	41.00	41.00	-1	4,828	-0.02%
2019/05/08	6	41.45	0	0.00	41.45	6	4,865	0.12%
2019/05/07	6	41.74	0	0.00	41.75	6	4,976	0.12%
2019/05/03	1	42.10	2	42.15	42.15	-1	5,016	-0.02%
2019/05/02	0	0.00	1	42.05	41.95	-1	5,077	-0.02%
2019/04/30	0	0.00	25	41.81	42.00	-25	5,143	-0.49%
2019/04/26	4	41.65	0	0.00	41.65	4	5,426	0.07%
2019/04/25	1	42.00	0	0.00	42.00	1	5,724	0.02%
2019/04/24	5	41.00	1	41.20	40.95	4	5,664	0.07%
2019/04/18	4	40.90	0	0.00	40.85	4	5,634	0.07%
2019/04/17	1	41.60	1	41.55	41.60	0	5,639	0.00%
2019/04/16	5	41.55	0	0.00	41.60	5	5,629	0.09%
2019/04/15	1	41.05	0	0.00	41.10	1	5,614	0.02%
2019/04/12	2	40.95	1	40.90	40.90	1	5,622	0.02%
2019/04/11	3	41.32	1	41.30	41.25	2	5,562	0.04%
2019/04/10	2	41.73	0	0.00	41.70	2	5,509	0.04%
2019/04/09	9	41.69	1	41.70	41.85	8	5,448	0.15%
2019/04/08	3	40.90	4	41.18	41.10	-1	5,399	-0.02%
2019/04/03	1	41.25	0	0.00	41.15	1	5,327	0.02%
2019/04/02	5.7	41.58	1	41.90	41.55	4.7	5,259	0.09%
2019/04/01	20	41.95	0	0.00	41.80	20	5,216	0.38%
2019/03/29	0	0.00	2	41.83	41.80	-2	5,177	-0.04%
2019/03/27	23	42.05	26	41.96	41.80	-3	5,085	-0.06%
2019/03/26	5	42.86	0	0.00	42.80	5	4,930	0.10%
2019/03/25	0	0.00	1	42.85	43.20	-1	4,864	-0.02%
2019/03/21	3	43.10	0	0.00	43.00	3	4,752	0.06%
2019/03/19	15	42.69	52	43.00	42.55	-37	4,594	-0.81%
2019/03/18	2	43.33	24	43.58	43.30	-22	4,471	-0.49%
2019/03/15	2	44.13	5	44.15	44.15	-3	4,393	-0.07%
2019/03/13	2	44.45	1	44.55	44.45	1	4,383	0.02%
2019/03/12	37	44.44	6	44.30	44.60	31	4,432	0.70%
2019/03/11	0	0.00	2	44.20	44.20	-2	4,467	-0.04%
2019/03/08	0	0.00	17	44.20	44.15	-17	4,558	-0.37%
2019/03/07	25	44.83	0	0.00	44.50	25	4,601	0.54%
2019/03/06	1	44.85	1	44.90	44.85	0	4,630	0.00%
2019/03/05	14	44.91	1	44.85	44.80	13	4,675	0.28%
2019/03/04	62	45.06	0	0.00	45.30	62	4,714	1.32%
2019/02/27	5	43.90	8	43.90	44.65	-3	4,739	-0.06%
2019/02/25	0	0.00	10	43.45	43.35	-10	4,701	-0.21%
2019/02/20	12	43.76	0	0.00	43.80	12	4,860	0.25%
2019/02/18	1	44.30	0	0.00	43.95	1	4,975	0.02%
2019/02/15	0	0.00	4	43.75	43.55	-4	4,950	-0.08%
2019/02/14	2	44.10	1	44.10	44.10	1	4,891	0.02%
2019/02/13	2	44.35	2	44.50	44.40	0	4,869	0.00%
2019/02/12	1.2	44.00	2	44.58	44.65	-0.8	4,810	-0.02%
2019/02/11	5	43.35	1	43.35	44.10	4	4,691	0.09%
2019/01/28	10.1	42.70	1	42.80	42.95	9.1	4,402	0.21%
2019/01/22	11	43.11	0	0.00	43.15	11	4,259	0.26%
2019/01/21	5	43.17	22	43.00	42.90	-17	4,184	-0.41%
2019/01/18	1	42.60	16	42.60	42.85	-15	4,099	-0.37%
2019/01/17	5	41.77	4	41.73	41.60	1	3,983	0.03%
2019/01/11	0	0.00	1	40.05	39.85	-1	3,821	-0.03%
2019/01/10	0.2	40.00	0	0.00	40.05	0.2	3,871	0.01%
2019/01/09	6	39.97	3	39.67	39.95	3	3,890	0.08%
2019/01/08	0	0.00	0.4	39.30	39.30	-0.4	3,855	-0.01%
2019/01/07	0	0.00	2	38.90	39.00	-2	3,855	-0.05%
2019/01/02	0	0.00	3	39.03	38.90	-3	3,994	-0.08%
2018/12/25	2	39.40	2	39.15	39.35	0	4,241	0.00%
2018/12/24	4	40.03	0	0.00	40.05	4	4,255	0.09%
2018/12/22	0	0.00	0.3	39.60	39.60	-0.3	4,231	-0.01%
2018/12/14	2	39.90	0	0.00	39.40	2	4,321	0.05%
2018/12/12	5	39.50	0	0.00	39.45	5	4,295	0.12%
2018/12/11	2	39.20	0	0.00	39.20	2	4,292	0.05%
2018/12/07	1	39.80	0	0.00	39.85	1	4,348	0.02%
2018/12/06	0	0.00	0.6	39.65	39.30	-0.6	4,344	-0.01%
2018/12/04	3	40.30	0	0.00	40.10	3	4,330	0.07%
2018/12/03	1	41.00	0	0.00	41.10	1	4,290	0.02%
2018/11/30	1	41.70	0	0.00	41.05	1	4,223	0.02%
2018/11/29	1	41.60	3	41.78	41.40	-2	4,210	-0.05%
2018/11/28	3	41.13	2	40.98	41.05	1	4,160	0.02%
2018/11/27	2	40.55	2	40.75	40.55	0	4,125	0.00%
2018/11/26	0	0.00	1	40.55	40.50	-1	4,104	-0.02%
2018/11/22	0	0.00	1	40.00	39.75	-1	3,907	-0.03%
2018/11/21	2	40.05	6	40.08	39.95	-4	3,906	-0.10%
2018/11/20	1	39.85	0	0.00	40.40	1	3,968	0.03%
2018/11/19	1	38.90	12	39.58	39.70	-11	3,946	-0.28%
2018/11/15	0	0.00	6	38.69	38.90	-6	3,839	-0.16%
2018/11/08	2	36.90	0	0.00	36.80	2	3,732	0.05%
2018/11/02	2	35.95	0	0.00	35.90	2	3,818	0.05%
2018/11/01	6	34.65	0	0.00	35.90	6	3,787	0.16%
2018/10/31	0	0.00	1	34.85	34.60	-1	3,811	-0.03%
2018/10/29	1	33.60	0	0.00	33.60	1	3,792	0.03%
2018/10/26	4	33.88	2	33.60	33.95	2	3,834	0.05%
2018/10/25	12	33.06	0	0.00	33.30	12	3,806	0.32%
2018/10/24	0	0.00	0.3	35.30	35.15	-0.3	3,716	-0.01%
2018/10/23	6	35.98	0	0.00	35.80	6	3,722	0.16%
2018/10/22	3	36.03	4	35.95	36.15	-1	3,700	-0.03%
2018/10/19	1	36.80	1	37.20	36.60	0	3,662	0.00%
2018/10/18	4	37.69	4	37.88	37.80	0	3,631	0.00%
2018/10/17	0	0.00	1	38.40	38.25	-1	3,565	-0.03%
2018/10/16	0	0.00	1	38.00	38.15	-1	3,531	-0.03%
2018/10/15	2	37.20	0	0.00	37.20	2	3,495	0.06%
2018/10/11	22	37.00	0	0.00	37.00	22	3,431	0.64%
2018/10/08	0	0.00	0.2	39.10	39.10	-0.2	3,282	-0.01%
2018/10/05	0	0.00	4	38.30	38.30	-4	3,221	-0.12%
2018/10/03	0	0.00	2	38.85	38.70	-2	3,071	-0.07%
2018/10/01	0	0.00	2	39.20	39.45	-2	3,007	-0.07%
2018/09/28	1	39.40	0	0.00	39.40	1	3,004	0.03%
2018/09/26	1	39.55	0	0.00	39.60	1	2,943	0.03%
2018/09/19	0.2	39.00	0	0.00	38.90	0.2	2,769	0.01%
2018/09/17	0	0.00	1	39.05	39.10	-1	2,765	-0.04%
2018/09/14	10	39.05	0	0.00	39.15	10	2,766	0.36%
2018/09/12	1	38.55	0	0.00	38.80	1	2,704	0.04%
2018/09/10	0	0.00	1	38.60	38.40	-1	2,725	-0.04%
2018/09/07	2	39.80	0	0.00	39.80	2	2,660	0.08%
2018/09/06	0	0.00	3	40.20	40.15	-3	2,619	-0.11%
2018/09/05	2	40.50	0	0.00	40.80	2	2,579	0.08%
2018/09/04	0	0.00	1	41.00	41.10	-1	2,526	-0.04%
2018/09/03	7	41.55	0	0.00	41.50	7	2,499	0.28%
2018/08/31	4	42.59	1	42.85	42.50	3	2,451	0.12%
2018/08/30	5.1	42.30	0	0.00	42.25	5.1	2,391	0.21%
2018/08/27	3	42.05	0	0.00	42.05	3	2,321	0.13%
2018/08/24	10	47.60	6	48.18	48.60	4	2,226	0.18%
2018/08/23	0	0.00	1	47.80	47.70	-1	2,152	-0.05%
2018/08/22	1	47.60	0	0.00	47.75	1	2,133	0.05%
2018/08/17	0	0.00	2	48.20	48.05	-2	1,994	-0.10%
2018/08/15	1	48.45	0.6	48.30	48.40	0.4	1,975	0.02%
2018/08/14	1	47.95	0	0.00	48.30	1	1,978	0.05%
2018/08/13	0	0.00	10	47.30	47.65	-10	1,967	-0.51%
2018/08/08	1	48.60	0	0.00	48.50	1	2,127	0.05%
2018/08/07	2	48.90	1	49.10	48.60	1	2,175	0.05%
2018/08/02	5	48.08	1	47.95	48.00	4	2,201	0.18%
2018/08/01	1	47.95	0.1	47.95	47.95	0.9	2,149	0.04%
2018/07/31	2	47.90	0.1	47.85	48.00	1.9	2,134	0.09%
2018/07/30	3	47.68	1	47.75	47.70	2	2,108	0.09%
2018/07/27	0	0.00	3	47.00	47.00	-3	2,054	-0.15%
2018/07/26	2	46.90	0	0.00	46.90	2	2,041	0.10%
2018/07/24	1	45.95	0	0.00	46.45	1	1,991	0.05%
2018/07/17	5	45.90	0	0.00	45.95	5	2,042	0.24%
2018/07/06	2	44.95	0	0.00	45.15	2	2,096	0.10%
2018/07/05	0	0.00	3.3	45.46	45.60	-3.3	2,134	-0.15%
2018/07/03	4	46.00	0	0.00	45.95	4	2,209	0.18%
2018/07/02	2	46.43	0	0.00	46.35	2	2,386	0.08%
2018/06/29	0	0.00	2	46.15	46.75	-2	2,436	-0.08%
2018/06/26	2	45.30	0	0.00	45.60	2	2,520	0.08%
2018/06/20	2	45.70	1	45.55	46.00	1	2,497	0.04%
2018/06/19	2	45.95	2	45.95	46.25	0	2,518	0.00%
2018/06/15	0	0.00	0.1	47.00	47.00	-0.1	2,498	0.00%
2018/06/14	0	0.00	1	47.00	47.00	-1	2,523	-0.04%
2018/06/08	2	46.88	0	0.00	46.95	2	2,607	0.08%
2018/06/07	0	0.00	1	47.10	47.00	-1	2,631	-0.04%
2018/06/06	0	0.00	10	47.05	46.95	-10	2,646	-0.38%
2018/06/05	1	47.60	4	47.30	47.40	-3	2,629	-0.11%
2018/06/04	1	47.25	2	47.60	47.40	-1	2,622	-0.04%
2018/05/31	0	0.00	1	48.00	48.15	-1	2,602	-0.04%
2018/05/30	0	0.00	1	47.15	47.15	-1	2,566	-0.04%
2018/05/29	0	0.00	1	46.85	46.85	-1	2,569	-0.04%
2018/05/25	6	46.90	0	0.00	46.70	6	2,645	0.23%
2018/05/24	0	0.00	1	47.10	47.00	-1	2,696	-0.04%
2018/05/23	0	0.00	6	46.98	47.20	-6	2,759	-0.22%
2018/05/22	0	0.00	2	47.10	46.90	-2	2,774	-0.07%
2018/05/21	0	0.00	1	46.80	46.80	-1	2,801	-0.04%
2018/05/18	0	0.00	4	47.40	47.00	-4	2,795	-0.14%
2018/05/17	12	46.93	4	46.80	47.10	8	2,778	0.29%
2018/05/16	13	46.10	10	46.01	46.00	3	2,682	0.11%
2018/05/15	1	45.30	11	45.11	45.30	-10	2,661	-0.38%
2018/05/14	0	0.00	1	44.65	44.65	-1	2,733	-0.04%
2018/05/11	6	43.99	10	44.32	44.20	-4	2,732	-0.15%
2018/05/10	5	43.10	0	0.00	42.80	5	2,675	0.19%
2018/05/09	6	42.68	2	42.75	42.75	4	2,733	0.15%
2018/05/07	2	42.53	0	0.00	42.60	2	2,780	0.07%
2018/04/24	1	42.60	1	42.65	42.45	0	3,245	0.00%
2018/04/18	5	43.20	0	0.00	43.50	5	3,618	0.14%
2018/04/16	1	43.70	1	44.40	44.10	0	4,081	0.00%
2018/04/13	0	0.00	1	44.75	44.45	-1	4,213	-0.02%
2018/04/11	2	44.48	6	44.63	44.40	-4	4,643	-0.09%
2018/04/10	0	0.00	1	43.15	43.70	-1	4,737	-0.02%
2018/04/09	2	43.45	0	0.00	43.40	2	4,896	0.04%
2018/04/03	14.2	43.07	13.4	42.87	43.00	0.8	5,123	0.01%
2018/04/02	5	45.75	0	0.00	45.65	5	5,005	0.10%
2018/03/31	5.1	46.90	7	46.79	46.70	-1.9	4,963	-0.04%
2018/03/27	0	0.00	1	47.95	48.00	-1	4,975	-0.02%
2018/03/26	0	0.00	3	47.57	47.80	-3	5,002	-0.06%
2018/03/22	6	47.68	0	0.00	47.75	6	5,075	0.12%
2018/03/20	9	48.27	0	0.00	48.25	9	5,063	0.18%
2018/03/19	2	48.35	0	0.00	48.70	2	5,084	0.04%
2018/03/16	5	48.85	0	0.00	48.90	5	5,060	0.10%
2018/03/14	5	49.20	0	0.00	49.50	5	5,095	0.10%
2018/03/13	0	0.00	8	49.50	49.80	-8	5,113	-0.16%
2018/03/12	22	49.99	0	0.00	49.90	22	5,113	0.43%
2018/03/09	1	48.85	3	48.97	49.65	-2	5,154	-0.04%
2018/03/05	1	48.85	0	0.00	49.00	1	5,287	0.02%
2018/03/02	3	48.75	3	48.80	49.00	0	5,333	0.00%
2018/03/01	1	49.50	0	0.00	49.50	1	5,431	0.02%
2018/02/27	1	50.00	5	49.86	50.00	-4	5,477	-0.07%
2018/02/26	10	49.50	2	49.68	49.90	8	5,460	0.15%
2018/02/23	170	49.48	174	49.88	49.90	-4	5,452	-0.07%	大買/大賣/
2018/02/22	3	49.22	1	49.50	49.00	2	5,493	0.04%
2018/02/21	11	47.81	0	0.00	48.05	11	5,595	0.20%
2018/02/12	0	0.00	1	46.30	46.20	-1	5,700	-0.02%
2018/02/09	2	44.55	1	45.80	45.80	1	6,226	0.02%
2018/02/08	1	45.70	0	0.00	45.90	1	6,402	0.02%
2018/02/07	5	46.06	4	46.24	46.00	1	6,914	0.01%
2018/02/06	2	45.45	13	45.60	45.00	-11	6,896	-0.16%
2018/02/05	0	0.00	10	47.18	47.70	-10	6,899	-0.14%
2018/02/02	0	0.00	1	48.35	48.35	-1	6,893	-0.01%
2018/02/01	0	0.00	2	48.70	48.35	-2	6,972	-0.03%
2018/01/31	3	48.45	0	0.00	49.15	3	6,969	0.04%
2018/01/30	1	49.10	0	0.00	49.15	1	6,975	0.01%
2018/01/29	1	49.05	5	49.20	49.25	-4	7,000	-0.06%
2018/01/26	0	0.00	2	48.85	49.25	-2	7,162	-0.03%
2018/01/25	2	49.65	1	49.75	49.00	1	7,330	0.01%
2018/01/24	1	49.60	0	0.00	49.75	1	7,334	0.01%
2018/01/23	0	0.00	1	49.10	49.05	-1	7,383	-0.01%
2018/01/22	11	49.47	6	49.73	49.65	5	7,431	0.07%
2018/01/19	1	49.90	2	50.00	48.80	-1	7,448	-0.01%
2018/01/18	2.3	51.47	5	50.40	49.80	-2.7	7,338	-0.04%
2018/01/17	1	51.00	5	50.92	51.30	-4	7,320	-0.05%
2018/01/16	2	51.70	3	51.93	51.20	-1	7,271	-0.01%
2018/01/15	6	52.03	16	52.07	52.10	-10	7,246	-0.14%
2018/01/12	3	51.37	2	51.70	51.00	1	7,130	0.01%
2018/01/11	2	50.50	4	49.93	50.60	-2	7,076	-0.03%
2018/01/10	2	50.85	10	51.21	51.00	-8	6,986	-0.11%
2018/01/09	4	49.65	2	49.90	49.80	2	6,664	0.03%
2018/01/08	4	49.60	14	49.82	49.35	-10	6,553	-0.15%
2018/01/05	3	47.42	3	47.50	47.80	0	6,289	0.00%
2018/01/04	2	47.45	10	47.43	46.95	-8	6,194	-0.13%
2018/01/03	16	46.91	9	47.39	46.70	7	6,255	0.11%
2018/01/02	15	45.99	9	46.49	47.00	6	6,158	0.10%