國際中橡 (2104)-元大-新莊券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
18.05
漲跌
▼0.05
漲幅
-0.28%
成交量
1,564張
產業
上市橡膠類股
483人加入追蹤

立即追蹤
本地時間:13:30

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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/05/16	0.1	17.95	2.5	18.04	18.05	-2.4	1,592	-0.15%
2024/05/15	0	0.00	3	18.10	18.10	-3	1,586	-0.19%
2024/05/13	3	18.00	0	0.00	18.00	3	1,566	0.19%
2024/05/09	2	17.80	0	0.00	17.70	2	1,580	0.13%
2024/05/08	0	0.00	7.2	17.94	17.85	-7.2	1,601	-0.45%
2024/05/06	0	0.00	10	17.80	17.75	-10	1,588	-0.63%
2024/05/03	0	0.00	15	18.05	17.75	-15	1,591	-0.94%
2024/05/02	8	17.86	20	17.85	17.85	-12	1,586	-0.76%
2024/04/30	20	18.27	0.1	17.85	17.95	19.9	1,586	1.25%
2024/04/29	4.1	17.92	1	17.85	18.00	3.1	1,545	0.20%
2024/04/26	18	17.66	0	0.00	17.55	18	1,535	1.17%
2024/04/25	0.9	17.75	4	17.80	17.80	-3.1	1,532	-0.20%
2024/04/22	2	17.65	5	17.51	17.60	-3	1,586	-0.19%
2024/04/19	2.2	17.13	0	17.50	17.15	2.2	1,571	0.14%
2024/04/18	0	0.00	2	17.38	17.50	-2	1,558	-0.13%
2024/04/16	3	17.13	0	0.00	17.05	3	1,549	0.19%
2024/04/12	0	0.00	15	17.57	17.55	-15	1,533	-0.98%
2024/04/11	4	17.40	0	0.00	17.30	4	1,512	0.26%
2024/04/10	2	17.60	0	0.00	17.60	2	1,509	0.13%
2024/04/09	0	0.00	125	17.47	17.50	-125	1,503	-8.32%	大賣/鉅額交易
2024/04/08	0	0.00	140	17.06	17.15	-140	1,478	-9.47%	大賣/鉅額交易
2024/04/02	6	17.20	12	17.24	17.25	-6	1,466	-0.41%
2024/03/29	16	17.20	0	0.00	17.25	16	1,466	1.09%
2024/03/28	127	17.29	0	0.00	17.30	127	1,451	8.75%	大買/鉅額交易
2024/03/27	1	17.30	0	0.00	17.35	1	1,462	0.07%
2024/03/26	1	17.15	1	17.15	17.10	0	1,451	0.00%
2024/03/22	0	0.00	10	16.95	17.00	-10	1,446	-0.69%
2024/03/20	7	16.87	0	0.00	16.85	7	1,439	0.49%
2024/03/19	0.1	17.15	0	0.00	17.10	0.1	1,407	0.01%
2024/03/18	16.1	17.16	6	17.10	17.15	10.1	1,395	0.72%
2024/03/15	4	17.50	0	0.00	17.35	4	1,353	0.30%
2024/03/13	1	17.80	0	0.00	17.65	1	1,320	0.08%
2024/03/12	52	17.60	0	0.00	17.60	52	1,305	3.98%
2024/03/11	53	17.60	0	0.00	17.60	53	1,264	4.19%
2024/03/08	4	17.55	12	17.55	17.60	-8	1,248	-0.64%
2024/03/07	1	17.75	29	17.45	17.75	-28	1,234	-2.27%
2024/03/06	4.1	17.66	2	17.70	17.60	2.1	1,194	0.17%
2024/03/05	0.1	17.81	0	0.00	17.85	0.1	1,143	0.01%
2024/03/04	3	17.97	25	18.00	17.95	-22	1,125	-1.95%
2024/02/27	4	18.18	5	18.20	18.20	-1	1,080	-0.09%
2024/02/16	0	0.00	6	18.40	18.40	-6	1,065	-0.56%
2024/02/15	1	18.20	0	0.00	18.35	1	1,055	0.09%
2024/02/05	0	0.00	1	18.25	18.30	-1	1,040	-0.10%
2024/01/29	0.2	18.50	1	18.45	18.45	-0.8	989	-0.08%
2024/01/26	1	18.30	0	0.00	18.35	1	985	0.10%
2024/01/24	0	0.00	1	18.45	18.35	-1	988	-0.10%
2024/01/23	1	18.20	0	0.00	18.25	1	980	0.10%
2024/01/19	0.1	18.30	0	0.00	18.25	0.1	953	0.01%
2024/01/18	3	18.20	0	0.00	18.20	3	949	0.32%
2024/01/17	2	18.33	0	0.00	18.30	2	944	0.21%
2024/01/16	2	18.73	0	0.00	18.60	2	915	0.22%
2024/01/10	1	19.00	0	0.00	19.05	1	927	0.11%
2024/01/09	2	19.15	0	0.00	19.10	2	935	0.21%
2024/01/08	2	19.30	0	0.00	19.30	2	932	0.21%
2024/01/03	1	19.35	0	0.00	19.35	1	959	0.10%
2024/01/02	1	19.40	3	19.50	19.40	-2	962	-0.21%
2023/12/28	0	0.00	16	19.50	19.50	-16	990	-1.62%
2023/12/22	1	19.30	0	0.00	19.30	1	1,050	0.10%
2023/12/21	6	19.55	0	0.00	19.45	6	1,033	0.58%
2023/12/19	3	19.32	0	0.00	19.35	3	1,066	0.28%
2023/12/18	1	19.50	4	19.53	19.45	-3	1,079	-0.28%
2023/12/14	2	19.65	0	0.00	19.50	2	1,109	0.18%
2023/12/13	3	19.47	0	0.00	19.40	3	1,100	0.27%
2023/12/12	1	19.45	0	0.00	19.45	1	1,108	0.09%
2023/12/11	2	19.65	0	0.00	19.70	2	1,098	0.18%
2023/12/07	2	19.73	0	0.00	19.75	2	1,103	0.18%
2023/11/30	1	19.75	0	0.00	19.70	1	1,103	0.09%
2023/11/29	10	19.85	0	0.00	19.90	10	1,115	0.90%
2023/11/24	2	19.85	0	0.00	19.90	2	1,152	0.17%
2023/11/21	0	0.00	1	19.95	19.90	-1	1,157	-0.09%
2023/11/15	0	0.00	5.1	19.66	19.80	-5.1	1,169	-0.44%
2023/11/10	2	19.25	0	0.00	19.30	2	1,213	0.16%
2023/11/09	0	0.00	5	19.38	19.35	-5	1,241	-0.40%
2023/11/06	0	0.00	2.1	19.50	19.60	-2.1	1,366	-0.16%
2023/11/03	0	0.00	24	19.41	19.40	-24	1,377	-1.74%
2023/11/01	3	19.08	0	0.00	19.15	3	1,451	0.21%
2023/10/31	2	19.20	0	0.00	19.10	2	1,496	0.13%
2023/10/27	0	0.00	1	19.50	19.45	-1	1,672	-0.06%
2023/10/26	1	19.40	0	0.00	19.35	1	1,750	0.06%
2023/10/24	6	19.57	0	0.00	19.55	6	1,912	0.31%
2023/10/23	1	19.35	6	19.45	19.30	-5	1,923	-0.26%
2023/10/20	6	19.28	0	0.00	19.25	6	1,929	0.31%
2023/10/19	0	0.00	0	19.40	19.25	0	1,919	0.00%
2023/10/17	4	19.85	0	0.00	19.60	4	1,936	0.21%
2023/10/12	0	0.00	0	20.50	20.05	0	1,984	0.00%
2023/09/28	10	20.20	0	0.00	20.15	10	2,114	0.47%
2023/09/25	0	0.00	1	20.35	20.35	-1	2,211	-0.05%
2023/09/22	1	20.10	20	20.10	20.10	-19	2,244	-0.85%
2023/09/19	0	0.00	2	20.30	20.50	-2	2,477	-0.08%
2023/09/15	0	0.00	30	20.10	20.05	-30	2,622	-1.14%
2023/09/08	0	0.00	2	20.00	20.05	-2	3,956	-0.05%
2023/09/07	0.1	20.10	0	0.00	20.00	0.1	3,978	0.00%
2023/09/05	1	20.30	0	0.00	20.25	1	4,021	0.02%
2023/09/04	0	0.00	1	20.45	20.50	-1	4,035	-0.02%
2023/09/01	0	20.30	0	0.00	20.25	0	4,052	0.00%
2023/08/31	2	20.15	0	0.00	20.15	2	4,060	0.05%
2023/08/30	0	0.00	3	20.05	20.10	-3	4,083	-0.07%
2023/08/28	0	0.00	2.1	19.70	19.75	-2.1	4,098	-0.05%
2023/08/25	2	19.65	2	19.70	19.65	0	4,129	0.00%
2023/08/24	0	0.00	1	19.80	19.70	-1	4,165	-0.02%
2023/08/22	2.2	19.56	3	19.80	19.75	-0.8	4,239	-0.02%
2023/08/18	0	0.00	0	19.65	19.75	0	4,256	0.00%
2023/08/17	1	19.25	0	0.00	19.40	1	4,275	0.02%
2023/08/16	2	19.45	0	0.00	19.45	2	4,339	0.05%
2023/08/15	1	19.75	0	0.00	19.60	1	4,329	0.02%
2023/08/14	3	19.70	0	0.00	19.60	3	4,307	0.07%
2023/08/11	0	0.00	1	20.15	20.10	-1	4,272	-0.02%
2023/08/10	1	20.20	0	0.00	20.20	1	4,277	0.02%
2023/08/09	0	0.00	0.5	20.80	20.70	-0.5	4,239	-0.01%
2023/08/07	21	21.09	0	0.00	21.15	21	4,307	0.49%
2023/08/04	1	21.45	3	21.55	21.30	-2	4,278	-0.05%
2023/08/02	10	21.55	60	21.55	21.40	-50	4,266	-1.17%
2023/08/01	3	20.98	0	0.00	20.95	3	4,211	0.07%
2023/07/31	20	21.00	3	20.92	20.80	17	4,215	0.40%
2023/07/28	20	20.85	0	0.00	20.65	20	4,152	0.48%
2023/07/27	0	0.00	8	20.30	20.35	-8	4,038	-0.20%
2023/07/26	1	20.00	0	0.00	20.00	1	4,051	0.02%
2023/07/25	0	0.00	3	20.00	20.00	-3	4,045	-0.07%
2023/07/24	0	0.00	3	19.90	19.90	-3	4,040	-0.07%
2023/07/20	2	20.25	0	0.00	20.20	2	4,039	0.05%
2023/07/19	0	0.00	5	20.05	20.05	-5	4,035	-0.12%
2023/07/18	30	20.40	1.1	20.45	20.40	28.9	4,034	0.72%
2023/07/17	0	0.00	22	20.28	20.35	-22	4,028	-0.55%
2023/07/14	0	0.00	40	20.31	20.25	-40	4,036	-0.99%
2023/07/13	2	20.30	0	0.00	20.25	2	4,034	0.05%
2023/07/12	12	20.68	0	0.00	20.55	12	4,027	0.30%
2023/07/11	1	20.50	9	20.62	20.60	-8	4,025	-0.20%
2023/07/10	10	20.60	23	20.58	20.60	-13	4,048	-0.32%
2023/07/07	12	20.60	0	0.00	20.60	12	4,070	0.29%
2023/07/06	10	21.05	10	20.78	20.75	0	4,060	0.00%
2023/07/05	13	21.30	25	21.30	21.10	-12	4,007	-0.30%
2023/07/04	4	21.40	0	0.00	21.30	4	3,975	0.10%
2023/07/03	21	21.56	0	0.00	21.45	21	3,973	0.53%
2023/06/30	1	21.60	11	21.45	21.50	-10	3,943	-0.25%
2023/06/29	67	21.40	2	21.75	21.30	65	3,953	1.64%
2023/06/28	90	21.71	0	0.00	21.60	90	3,889	2.31%
2023/06/27	25	21.71	167	21.60	21.70	-142	3,773	-3.76%	大賣/鉅額交易
2023/06/26	7	22.31	0	0.00	22.10	7	3,712	0.19%
2023/06/21	17	21.80	0	0.00	21.90	17	3,667	0.46%
2023/06/20	5.2	21.95	42	21.99	21.85	-36.8	3,601	-1.02%
2023/06/19	56.2	23.23	20.1	23.61	22.95	36.1	3,350	1.08%
2023/06/16	2	21.43	44.1	21.65	22.40	-42.1	2,625	-1.60%
2023/06/14	0.3	20.40	0	0.00	20.40	0.3	2,381	0.01%
2023/06/13	0	20.30	21	20.25	20.25	-21	2,385	-0.88%
2023/06/12	0	0.00	2	20.35	20.35	-2	2,379	-0.08%
2023/06/09	20	20.40	0	0.00	20.50	20	2,374	0.84%
2023/06/08	0	0.00	1	20.50	20.50	-1	2,379	-0.04%
2023/06/06	0	0.00	2	20.55	20.60	-2	2,379	-0.08%
2023/06/05	0	0.00	20	20.60	20.60	-20	2,386	-0.84%
2023/06/02	0	0.00	4	20.30	20.35	-4	2,345	-0.17%
2023/06/01	8	20.25	1.4	20.24	20.20	6.6	2,341	0.28%
2023/05/30	7	20.37	0	0.00	20.30	7	2,344	0.30%
2023/05/26	0	0.00	5	20.25	20.15	-5	2,317	-0.22%
2023/05/25	1	20.40	5	20.45	20.40	-4	2,287	-0.17%
2023/05/24	0	0.00	1	20.40	20.55	-1	2,290	-0.04%
2023/05/22	3	20.45	45	20.55	20.50	-42	2,255	-1.86%
2023/05/19	0	0.00	1	20.10	20.15	-1	2,172	-0.05%
2023/05/16	0	0.00	1	19.95	19.95	-1	2,123	-0.05%
2023/05/15	0	0.00	41	19.78	19.80	-41	2,103	-1.95%
2023/05/12	0	0.00	4	19.95	19.75	-4	2,096	-0.19%
2023/05/11	0	0.00	4	19.95	19.80	-4	2,065	-0.19%
2023/05/10	0.1	20.35	1	20.25	20.30	-0.9	2,009	-0.04%
2023/05/08	13	20.67	14	20.66	20.70	-1	1,966	-0.05%
2023/05/04	1	20.25	0	0.00	20.20	1	1,893	0.05%
2023/05/03	1	20.25	0	0.00	20.35	1	1,912	0.05%
2023/04/28	0	0.00	1	20.05	20.00	-1	1,877	-0.05%
2023/04/27	1	20.00	0	0.00	20.05	1	1,871	0.05%
2023/04/26	2	20.03	2	19.75	20.05	0	1,872	0.00%
2023/04/25	6	20.03	3	19.80	19.80	3	1,866	0.16%
2023/04/24	1	19.95	0	0.00	19.95	1	1,845	0.05%
2023/04/20	2	19.95	0	0.00	19.85	2	1,800	0.11%
2023/04/18	2	20.25	0	0.00	20.15	2	1,761	0.11%
2023/04/17	0	0.00	5	20.20	20.15	-5	1,743	-0.29%
2023/04/11	25	19.90	0	0.00	19.90	25	1,624	1.54%
2023/04/06	6	19.65	0	0.00	19.75	6	1,595	0.38%
2023/03/31	0	0.00	7	19.70	19.75	-7	1,576	-0.44%
2023/03/30	10	19.87	3	19.70	19.80	7	1,561	0.45%
2023/03/29	0	20.10	0	0.00	20.15	0	1,501	0.00%
2023/03/28	10	20.10	0	0.00	20.10	10	1,500	0.67%
2023/03/27	0	20.28	0	0.00	20.25	0	1,494	0.00%
2023/03/23	2	19.95	0	0.00	19.95	2	1,503	0.13%
2023/03/22	1	20.05	0	0.00	20.05	1	1,511	0.07%
2023/03/21	0	19.95	0	0.00	19.95	0	1,554	0.00%
2023/03/20	3	19.80	0	0.00	19.80	3	1,534	0.20%
2023/03/17	0	19.75	2	19.70	19.70	-2	1,538	-0.13%
2023/03/14	22	19.90	2	19.90	19.90	20	1,530	1.31%
2023/03/10	4	20.10	5	20.05	20.05	-1	1,535	-0.07%
2023/03/09	2	20.55	0	0.00	20.55	2	1,517	0.13%
2023/03/08	16	20.65	0	0.00	20.75	16	1,547	1.03%
2023/03/07	1	20.80	20	20.80	20.80	-19	1,539	-1.23%
2023/03/06	0	0.00	1	20.80	20.85	-1	1,541	-0.06%
2023/03/03	1	20.70	0	0.00	20.75	1	1,546	0.06%
2023/03/02	2	20.45	0	0.00	20.40	2	1,583	0.13%
2023/03/01	2	20.63	0	0.00	20.60	2	1,573	0.13%
2023/02/22	4	20.79	0	0.00	20.85	4	1,570	0.25%
2023/02/21	4	20.85	2	20.85	20.90	2	1,663	0.12%
2023/02/20	2	20.70	2	20.95	20.95	0	1,676	0.00%
2023/02/17	2	20.45	0	0.00	20.60	2	1,669	0.12%
2023/02/16	2	20.30	0	0.00	20.35	2	1,708	0.12%
2023/02/13	0	0.00	10	20.13	20.20	-10	1,755	-0.57%
2023/02/10	22	20.26	0	0.00	20.30	22	1,754	1.25%
2023/02/09	3	20.45	3	20.50	20.50	0	1,748	0.00%
2023/02/03	0	20.60	0.7	20.45	20.60	-0.7	1,695	-0.04%
2023/02/01	10	20.19	20	20.20	20.20	-10	1,634	-0.61%
2023/01/31	5	20.00	0	0.00	19.80	5	1,601	0.31%
2023/01/30	1	19.85	0	0.00	19.75	1	1,578	0.06%
2023/01/04	0	0.00	0	19.40	19.70	0	1,609	0.00%
2022/12/30	0	0.00	5	19.40	19.45	-5	1,610	-0.31%
2022/12/23	2	19.58	0	0.00	19.60	2	1,650	0.12%
2022/12/22	2	19.53	0	0.00	19.45	2	1,643	0.12%
2022/12/20	1	19.10	0	0.00	19.15	1	1,670	0.06%
2022/12/19	23	19.45	0	0.00	19.45	23	1,677	1.37%
2022/12/16	4	19.55	2	19.70	19.45	2	1,682	0.12%
2022/12/15	2	20.10	8	20.05	19.95	-6	1,637	-0.37%
2022/12/13	3	20.20	0	0.00	20.05	3	1,679	0.18%
2022/12/12	1	20.65	0	0.00	20.70	1	1,642	0.06%
2022/12/08	3	20.35	4	20.53	20.35	-1	1,689	-0.06%
2022/12/06	0	0.00	6	20.85	20.70	-6	1,671	-0.36%
2022/11/30	5	21.05	0	0.00	20.90	5	1,582	0.32%
2022/11/29	0	0.00	1.2	20.83	20.80	-1.2	1,539	-0.07%
2022/11/28	1	20.30	0	0.00	20.65	1	1,524	0.07%
2022/11/24	1	20.75	0	0.00	20.90	1	1,495	0.07%
2022/11/18	35	20.77	8	20.74	20.75	27	1,419	1.90%
2022/11/17	5	20.95	2	20.70	20.90	3	1,406	0.21%
2022/11/16	1	20.30	2	20.53	20.25	-1	1,301	-0.08%
2022/11/14	1	20.85	4	20.66	20.60	-3	1,282	-0.23%
2022/11/11	3	20.20	14	20.26	20.10	-11	1,261	-0.87%
2022/11/09	1	19.90	5	19.90	19.90	-4	1,292	-0.31%
2022/11/08	5	19.70	2	19.60	19.60	3	1,306	0.23%
2022/11/04	0	0.00	1	19.30	19.35	-1	1,342	-0.07%
2022/11/02	1	19.20	0	0.00	19.10	1	1,352	0.07%
2022/10/28	4	19.08	0	0.00	18.70	4	1,396	0.29%
2022/10/27	2	18.95	1	19.00	19.05	1	1,416	0.07%
2022/10/24	5	18.76	1	18.70	18.60	4	1,464	0.27%
2022/10/21	5	18.58	0	0.00	18.50	5	1,467	0.34%
2022/10/19	0	0.00	1	19.10	19.00	-1	1,440	-0.07%
2022/10/18	0	0.00	2	19.25	19.25	-2	1,431	-0.14%
2022/10/17	1	18.95	0	0.00	18.95	1	1,438	0.07%
2022/10/13	13	19.07	100	18.84	18.85	-87	1,449	-6.00%
2022/10/12	8	19.16	5	19.10	19.40	3	1,441	0.21%
2022/10/11	1	19.30	0	0.00	19.10	1	1,437	0.07%
2022/10/05	1	19.70	0	0.00	19.65	1	1,434	0.07%
2022/10/03	1	19.40	0	0.00	19.40	1	1,433	0.07%
2022/09/30	3	19.62	0	0.00	19.40	3	1,433	0.21%
2022/09/26	1	20.35	2	20.10	20.10	-1	1,419	-0.07%
2022/09/22	0	0.00	10	21.10	21.20	-10	1,430	-0.70%
2022/09/21	1	21.45	14	21.95	21.45	-13	1,420	-0.92%
2022/09/20	13	21.90	1	22.00	22.10	12	1,400	0.86%
2022/09/16	1	21.55	0	0.00	21.50	1	1,355	0.07%
2022/09/13	0	0.00	3	20.80	20.80	-3	1,309	-0.23%
2022/09/12	2	20.75	0	0.00	20.70	2	1,354	0.15%
2022/09/02	0.5	20.60	0	0.00	20.50	0.5	1,583	0.03%
2022/09/01	1.5	20.60	0	0.00	20.60	1.5	1,619	0.09%
2022/08/31	0	0.00	15	20.80	20.85	-15	1,637	-0.92%
2022/08/24	0	0.00	5	21.00	20.90	-5	1,654	-0.30%
2022/08/17	0	0.00	1.3	21.00	21.05	-1.3	1,686	-0.08%
2022/08/11	2	20.15	0	0.00	20.35	2	1,641	0.12%
2022/08/05	5	20.00	0	0.00	20.05	5	1,850	0.27%
2022/08/02	0	0.00	4	20.25	20.35	-4	1,979	-0.20%
2022/08/01	2	20.65	0	0.00	20.65	2	2,001	0.10%
2022/07/29	2	20.40	1	20.40	20.40	1	2,011	0.05%
2022/07/20	4	20.20	0	0.00	19.85	4	2,098	0.19%
2022/07/05	1	19.65	0	0.00	19.85	1	2,761	0.04%
2022/06/30	50	19.43	0	0.00	19.35	50	2,815	1.78%
2022/06/28	0	0.00	1	19.90	19.90	-1	2,822	-0.04%
2022/06/27	2	20.03	0	0.00	19.95	2	2,842	0.07%
2022/06/24	1	19.75	0	0.00	19.85	1	2,838	0.04%
2022/06/20	0	0.00	0.2	20.00	19.30	-0.2	2,944	-0.01%
2022/06/17	3	20.00	0	0.00	19.90	3	2,929	0.10%
2022/06/16	1	20.20	0	0.00	20.05	1	2,933	0.03%
2022/06/15	20.1	20.40	0	0.00	20.30	20.1	3,023	0.66%
2022/06/10	20	21.05	0	0.00	21.15	20	3,022	0.66%
2022/06/09	50	21.50	5	21.50	21.35	45	3,057	1.47%
2022/06/08	0	0.00	1	21.40	21.40	-1	3,066	-0.03%
2022/06/07	22	21.35	0	0.00	21.30	22	3,112	0.71%
2022/06/06	0	0.00	7	21.30	21.30	-7	3,153	-0.22%
2022/06/01	5	21.40	0	0.00	21.30	5	3,256	0.15%
2022/05/31	0	0.00	1	21.30	21.35	-1	3,286	-0.03%
2022/05/27	3.1	21.02	0	0.00	21.00	3.1	3,340	0.09%
2022/05/26	10	21.00	0	0.00	20.85	10	3,523	0.28%
2022/05/25	10.2	20.80	0	0.00	20.95	10.2	3,538	0.29%
2022/05/24	13	20.80	0	0.00	20.80	13	3,535	0.37%
2022/05/23	1	21.25	0	0.00	21.15	1	3,529	0.03%
2022/05/20	36	21.25	0	0.00	21.15	36	3,531	1.02%
2022/05/19	23	20.96	0	0.00	21.05	23	3,539	0.65%
2022/05/18	0	21.45	0	0.00	21.55	0	3,542	0.00%
2022/05/16	6	20.85	0	0.00	20.75	6	3,535	0.17%
2022/05/13	1	20.60	0	0.00	20.50	1	3,464	0.03%
2022/05/12	5.8	20.95	0	0.00	20.55	5.8	3,380	0.17%
2022/05/10	0	0.00	2	22.15	22.40	-2	3,242	-0.06%
2022/05/03	0	23.10	0	0.00	23.20	0	3,234	0.00%
2022/04/27	4	22.99	1	22.95	22.95	3	3,256	0.09%
2022/04/26	1	23.25	2	23.25	23.35	-1	3,224	-0.03%
2022/04/25	0	0.00	0.1	23.20	23.15	-0.1	3,228	0.00%
2022/04/22	2	23.85	0	0.00	23.85	2	3,213	0.06%
2022/04/21	1	23.65	0	0.00	23.60	1	3,232	0.03%
2022/04/20	3	23.37	0	0.00	23.60	3	3,225	0.09%
2022/04/19	1	23.50	2	23.45	23.35	-1	3,225	-0.03%
2022/04/18	7	23.16	0	0.00	23.10	7	3,337	0.21%
2022/04/15	3.1	23.69	0	0.00	23.35	3.1	3,323	0.09%
2022/04/14	10	24.00	4.1	23.90	23.90	5.9	3,280	0.18%
2022/04/13	8.1	24.14	4	24.20	24.10	4.1	3,230	0.13%
2022/04/12	1	26.10	0	0.00	26.25	1	2,933	0.03%
2022/04/11	5	26.24	2	26.20	26.00	3	2,961	0.10%
2022/04/08	3.5	26.60	5	26.80	26.60	-1.5	2,974	-0.05%
2022/03/31	2	27.93	0	0.00	28.00	2	3,179	0.06%
2022/03/30	1	27.70	2	27.65	27.75	-1	3,226	-0.03%
2022/03/29	1	27.65	0	0.00	27.75	1	3,266	0.03%
2022/03/28	2	27.45	0	0.00	27.70	2	3,292	0.06%
2022/03/25	5	27.90	0	0.00	27.85	5	3,405	0.15%
2022/03/24	1	27.90	0	0.00	28.25	1	3,569	0.03%
2022/03/23	57	28.15	0	0.00	28.00	57	3,550	1.61%
2022/03/22	13	28.00	1	27.90	28.05	12	3,544	0.34%
2022/03/21	2	28.10	20	28.09	27.90	-18	3,517	-0.51%
2022/03/18	2	28.05	3	28.15	27.85	-1	3,532	-0.03%
2022/03/17	0	0.00	25	27.46	27.70	-25	3,494	-0.72%
2022/03/16	0	0.00	1	27.00	27.05	-1	3,448	-0.03%
2022/03/15	8	27.49	0	0.00	27.15	8	3,431	0.23%
2022/03/14	3	27.62	3	27.50	27.65	0	3,421	0.00%
2022/03/11	0	0.00	0.2	27.25	27.15	-0.2	3,384	-0.01%
2022/03/10	51	27.44	1	27.20	27.15	50	3,385	1.48%
2022/03/09	1	26.85	2	26.85	27.00	-1	3,369	-0.03%
2022/03/08	21	26.55	2.2	26.28	26.30	18.8	3,351	0.56%
2022/03/07	0.1	26.40	1	26.40	26.45	-0.9	3,332	-0.03%
2022/03/04	1.1	26.82	1	27.00	27.00	0.1	3,322	0.00%
2022/03/03	17	27.08	0	0.00	26.95	17	3,327	0.51%
2022/03/02	3	26.73	11	26.65	26.80	-8	3,330	-0.24%
2022/03/01	29	26.39	33	26.54	27.10	-4	3,312	-0.12%
2022/02/25	20	25.35	0	0.00	25.50	20	3,145	0.64%
2022/02/23	1	25.70	0	0.00	25.65	1	3,180	0.03%
2022/02/21	1	26.00	0	0.00	26.15	1	3,285	0.03%
2022/02/18	3	26.10	10	25.81	26.05	-7	3,397	-0.21%
2022/02/17	0	0.00	20	26.00	25.80	-20	3,636	-0.55%
2022/02/16	0	0.00	1	25.70	25.75	-1	4,366	-0.02%
2022/02/15	20	25.40	0	0.00	25.30	20	4,378	0.46%
2022/02/11	2	25.70	1	25.65	25.65	1	4,423	0.02%
2022/02/09	1	25.65	2	25.65	25.80	-1	4,458	-0.02%
2022/01/26	0	0.00	3	24.75	24.65	-3	4,542	-0.07%
2022/01/25	1.4	24.55	0	0.00	24.50	1.4	4,553	0.03%
2022/01/21	1	25.25	5	25.30	25.05	-4	4,585	-0.09%
2022/01/19	1	25.90	0	0.00	25.65	1	4,825	0.02%
2022/01/18	4	25.99	0	0.00	26.05	4	4,974	0.08%
2022/01/17	1	25.60	2	25.65	25.70	-1	4,967	-0.02%
2022/01/14	0.1	25.75	0	0.00	25.65	0.1	4,956	0.00%
2022/01/13	0	0.00	1.3	26.18	26.25	-1.3	4,913	-0.03%
2022/01/12	2	26.23	0	0.00	26.25	2	4,900	0.04%
2022/01/11	8	26.28	3	26.25	26.10	5	4,887	0.10%
2022/01/07	3	27.43	66	27.60	27.40	-63	4,739	-1.33%
2022/01/06	0	0.00	1	27.50	27.40	-1	4,712	-0.02%
2022/01/05	21	27.45	0	0.00	27.35	21	4,695	0.45%
2022/01/04	1.1	27.50	0	0.00	27.45	1.1	4,670	0.02%
2022/01/03	43	28.23	3	27.95	27.80	40	4,644	0.86%
2021/12/30	21	28.15	26	28.15	28.20	-5	4,595	-0.11%
2021/12/29	38	28.22	3	28.28	28.25	35	4,561	0.77%
2021/12/28	8	27.64	37	27.72	27.60	-29	4,427	-0.66%
2021/12/27	5	27.75	2.5	27.70	27.70	2.5	4,414	0.06%
2021/12/24	2.6	27.63	0	0.00	27.50	2.6	4,348	0.06%
2021/12/23	3	27.55	3	27.40	27.55	0	4,297	0.00%
2021/12/21	19	27.19	7	27.38	27.25	12	4,222	0.28%
2021/12/20	9	27.58	3	27.62	27.60	6	4,084	0.15%
2021/12/17	2	27.05	0	0.00	26.85	2	3,884	0.05%
2021/12/16	5	26.87	0	0.00	26.90	5	3,852	0.13%
2021/12/15	2	26.73	2	26.80	26.85	0	3,853	0.00%
2021/12/14	20	26.71	0	0.00	26.65	20	3,844	0.52%
2021/12/13	13	27.17	7	27.06	27.15	6	3,803	0.16%
2021/12/10	1	26.20	0	0.00	26.15	1	3,697	0.03%
2021/12/09	2	26.30	1.2	26.35	26.25	0.8	3,716	0.02%
2021/12/08	8	26.18	2	26.43	26.50	6	3,692	0.16%
2021/12/07	9	26.07	0.1	26.00	26.15	8.9	3,654	0.24%
2021/12/03	1	25.90	0	0.00	25.60	1	3,628	0.03%
2021/12/02	0.9	25.50	0	0.00	25.40	0.9	3,611	0.02%
2021/12/01	0	0.00	3	25.82	25.70	-3	3,609	-0.08%
2021/11/30	0	0.00	10	26.01	25.60	-10	3,594	-0.28%
2021/11/29	2	25.85	0	0.00	25.70	2	3,555	0.06%
2021/11/26	2	26.33	1	26.25	26.30	1	3,520	0.03%
2021/11/25	5	26.76	10	26.75	26.70	-5	3,501	-0.14%
2021/11/24	3	26.80	0	0.00	26.75	3	3,507	0.09%
2021/11/23	2	26.75	6	26.67	26.80	-4	3,505	-0.11%
2021/11/22	7	26.78	12	26.65	26.75	-5	3,487	-0.14%
2021/11/19	1	26.60	0	0.00	26.60	1	3,453	0.03%
2021/11/18	1	26.35	52	26.31	26.35	-51	3,426	-1.49%
2021/11/17	3	26.57	2	26.45	26.45	1	3,379	0.03%
2021/11/16	15	27.12	23	26.98	26.80	-8	3,302	-0.24%
2021/11/15	77	29.27	79	28.73	28.45	-2	3,102	-0.06%
2021/11/12	0	0.00	4.3	27.00	27.00	-4.3	2,383	-0.18%
2021/11/10	2	24.50	0	0.00	24.55	2	2,470	0.08%
2021/11/09	1	24.50	0	0.00	24.65	1	2,650	0.04%
2021/11/05	2	24.40	0.1	24.35	24.40	1.9	2,645	0.07%
2021/11/04	3	24.38	0	0.00	24.45	3	2,660	0.11%
2021/11/03	0	0.00	0.2	24.50	24.55	-0.2	2,653	-0.01%
2021/11/02	8	24.35	0	0.00	24.10	8	2,644	0.30%
2021/11/01	18	24.14	0	0.00	24.15	18	2,584	0.70%
2021/10/28	10	24.47	0	0.00	24.30	10	2,545	0.39%
2021/10/27	18	24.41	0	0.00	24.40	18	2,544	0.71%
2021/10/26	17	25.04	18	24.80	24.55	-1	2,506	-0.04%
2021/10/25	28	24.65	4	24.60	25.00	24	2,326	1.03%
2021/10/22	3.2	23.38	40	23.23	23.15	-36.8	2,204	-1.67%
2021/10/20	27	23.26	0	0.00	23.20	27	2,304	1.17%
2021/10/19	20	23.20	0	0.00	23.30	20	2,425	0.82%
2021/10/14	0	0.00	20	22.50	22.55	-20	2,521	-0.79%
2021/10/13	3.1	22.39	1	22.45	22.55	2.1	2,536	0.08%
2021/10/08	9	23.00	0.1	23.05	23.05	8.9	2,611	0.34%
2021/10/06	0	0.00	0.3	22.70	22.50	-0.3	2,671	-0.01%
2021/10/05	1	22.70	35	22.50	22.65	-34	2,699	-1.26%
2021/10/04	1	22.60	0	0.00	22.55	1	2,724	0.04%
2021/10/01	1	22.95	0	0.00	22.95	1	2,764	0.04%
2021/09/30	5	23.30	0	0.00	23.55	5	2,814	0.18%
2021/09/17	0	0.00	18	23.75	23.60	-18	3,591	-0.50%
2021/09/16	0	0.00	1	23.90	24.00	-1	3,778	-0.03%
2021/09/15	1	24.00	1	23.70	23.75	0	3,821	0.00%
2021/09/14	2	23.73	0	0.00	23.85	2	3,865	0.05%
2021/09/13	9	23.63	2	23.70	23.75	7	3,901	0.18%
2021/09/10	0	0.00	1	23.35	23.40	-1	3,932	-0.03%
2021/09/09	1	23.25	0	0.00	23.20	1	3,960	0.03%
2021/09/01	1	23.40	2	23.35	23.45	-1	4,063	-0.02%
2021/08/30	2	23.10	0	0.00	23.25	2	4,112	0.05%
2021/08/24	0	0.00	0	22.70	22.70	0	4,773	0.00%
2021/08/23	0	0.00	0.1	22.95	22.85	-0.1	4,947	0.00%
2021/08/20	1	22.40	0	0.00	22.40	1	4,957	0.02%
2021/08/19	0	0.00	1	22.80	22.45	-1	4,956	-0.02%
2021/08/17	3	22.80	5	22.65	22.65	-2	4,959	-0.04%
2021/08/16	6	22.85	1	22.75	22.75	5	4,960	0.10%
2021/08/13	4	23.65	0	0.00	23.70	4	4,889	0.08%
2021/08/10	0	0.00	1	26.10	26.10	-1	4,822	-0.02%
2021/08/06	0	0.00	4	26.70	26.60	-4	5,046	-0.08%
2021/08/04	1	27.10	1	27.00	27.00	0	5,446	0.00%
2021/08/03	30	26.85	1	26.90	26.90	29	5,587	0.52%
2021/08/02	0	0.00	0.2	26.70	26.75	-0.2	5,642	0.00%
2021/07/30	0	0.00	1	26.60	26.80	-1	5,714	-0.02%
2021/07/29	1	26.70	0	0.00	27.00	1	5,834	0.02%
2021/07/28	1	26.35	1	26.75	26.40	0	5,891	0.00%
2021/07/27	0.2	26.90	10	26.90	26.75	-9.8	6,039	-0.16%
2021/07/26	0.3	27.25	4	27.10	27.15	-3.7	6,121	-0.06%
2021/07/23	6	26.88	10	27.11	27.25	-4	6,201	-0.06%
2021/07/22	1	26.15	0	0.00	26.10	1	6,194	0.02%
2021/07/21	6	26.13	2.1	25.83	25.65	3.9	6,281	0.06%
2021/07/19	7	26.74	3	26.58	26.70	4	6,465	0.06%
2021/07/16	0	0.00	2	26.95	26.90	-2	6,793	-0.03%
2021/07/15	2	26.63	6	27.02	27.15	-4	6,934	-0.06%
2021/07/14	2	26.30	0	0.00	26.30	2	7,418	0.03%
2021/07/13	4	26.68	0	26.65	26.40	4	7,633	0.05%
2021/07/12	2	26.65	0	0.00	26.55	2	7,685	0.03%
2021/07/09	1	26.90	0	0.00	26.75	1	7,888	0.01%
2021/07/08	4	26.83	12	27.08	27.00	-8	7,973	-0.10%
2021/07/07	4	27.25	0	0.00	27.15	4	8,035	0.05%
2021/07/06	4	27.65	13.1	27.66	27.90	-9.1	8,279	-0.11%
2021/07/05	3	27.62	8	27.48	27.30	-5	8,248	-0.06%
2021/07/02	12	27.55	0	0.00	27.40	12	8,289	0.14%
2021/07/01	16	27.55	5	27.28	27.20	11	8,232	0.13%
2021/06/30	0	0.00	20	26.80	26.85	-20	8,230	-0.24%
2021/06/29	5.2	26.99	13.3	26.81	26.75	-8.1	8,224	-0.10%
2021/06/28	8	27.21	6	27.28	27.35	2	8,191	0.02%
2021/06/25	22	26.63	9	26.54	26.60	13	8,008	0.16%
2021/06/24	5	25.75	20	25.86	25.90	-15	7,837	-0.19%
2021/06/23	8	25.35	11.7	25.19	25.80	-3.7	7,820	-0.05%
2021/06/22	1	25.00	3	25.02	24.95	-2	7,799	-0.03%
2021/06/21	5	24.70	2	24.98	24.55	3	7,785	0.04%
2021/06/18	6	25.37	2	25.40	25.40	4	7,781	0.05%
2021/06/17	5	25.52	0	0.00	25.55	5	7,861	0.06%
2021/06/16	2	26.00	2	26.00	25.50	0	7,879	0.00%
2021/06/15	2	25.35	6	25.40	25.40	-4	7,827	-0.05%
2021/06/11	0	0.00	10	25.69	25.55	-10	7,864	-0.13%
2021/06/10	2	25.45	2	25.30	25.65	0	7,869	0.00%
2021/06/09	2	25.80	0	0.00	25.50	2	7,875	0.03%
2021/06/07	3.1	25.63	2	26.00	25.70	1.1	7,940	0.01%
2021/06/04	2	26.35	3	26.70	26.30	-1	7,903	-0.01%
2021/06/03	8	26.69	18	26.74	26.60	-10	7,892	-0.13%
2021/06/02	6	26.52	13	26.42	26.65	-7	7,854	-0.09%
2021/06/01	55.1	26.45	6	26.58	26.25	49.1	7,845	0.63%
2021/05/31	13	25.74	1	26.00	27.20	12	7,429	0.16%
2021/05/26	0.7	24.80	0	0.00	24.80	0.7	7,378	0.01%
2021/05/25	0	0.00	5	24.90	24.60	-5	7,398	-0.07%
2021/05/24	5	24.30	0	0.00	24.30	5	7,485	0.07%
2021/05/21	1.7	24.19	0	0.00	24.30	1.7	7,672	0.02%
2021/05/20	1	23.85	0	0.00	23.75	1	7,710	0.01%
2021/05/19	0	0.00	7	24.19	24.20	-7	7,722	-0.09%
2021/05/18	1	23.45	0	0.00	23.50	1	7,790	0.01%
2021/05/17	1	22.40	15	22.50	22.45	-14	7,820	-0.18%
2021/05/14	7	24.31	0	23.85	23.85	7	7,719	0.09%
2021/05/13	9	24.27	4	24.00	23.95	5	7,591	0.07%
2021/05/12	14	27.01	1	25.50	25.40	13	7,447	0.17%
2021/05/11	23	29.37	11.1	29.43	28.20	11.9	7,199	0.17%
2021/05/10	15	29.45	6.1	29.65	29.65	8.9	7,058	0.13%
2021/05/07	11	29.00	9.4	29.04	29.20	1.6	7,022	0.02%
2021/05/06	14	29.30	6.1	29.98	29.25	7.9	6,948	0.11%
2021/05/05	8	28.71	14	29.06	28.85	-6	6,810	-0.09%
2021/05/04	22	29.44	16.2	28.43	28.45	5.8	6,730	0.09%
2021/05/03	14	29.89	11	29.50	29.40	3	6,560	0.05%
2021/04/29	42	30.57	28	30.34	30.35	14	6,462	0.22%
2021/04/27	1	30.50	5	30.32	30.35	-4	6,304	-0.06%
2021/04/26	2	30.85	1	31.20	30.90	1	6,210	0.02%
2021/04/23	5	30.56	9	30.79	31.00	-4	6,162	-0.06%
2021/04/22	33	31.67	77	31.48	30.85	-44	6,064	-0.73%
2021/04/21	17	31.11	35.3	31.52	31.60	-18.3	5,742	-0.32%
2021/04/20	39.1	31.97	55.2	31.95	31.30	-16.1	5,590	-0.29%
2021/04/19	7	30.39	10.1	29.97	30.50	-3.1	5,129	-0.06%
2021/04/16	17	29.12	0	0.00	29.00	17	4,918	0.35%
2021/04/15	25.4	29.03	22	28.90	29.00	3.4	4,857	0.07%
2021/04/14	6	27.76	14	27.65	27.95	-8	4,665	-0.17%
2021/04/13	7	28.28	34	28.36	27.90	-27	4,745	-0.57%
2021/04/12	66	28.47	47	28.59	28.60	19	4,710	0.40%
2021/04/09	5	27.60	9	27.41	27.40	-4	4,484	-0.09%
2021/04/08	27	27.75	50	27.86	27.80	-23	4,667	-0.49%
2021/04/07	5	27.49	10	27.52	27.55	-5	4,676	-0.11%
2021/04/06	32	27.11	2	27.08	27.15	30	4,616	0.65%
2021/04/01	0	26.40	8.1	26.50	26.50	-8.1	4,535	-0.18%
2021/03/31	0	0.00	17	26.40	26.45	-17	4,523	-0.38%
2021/03/30	5	26.10	0	0.00	26.25	5	4,548	0.11%
2021/03/29	1	26.05	8	26.10	26.15	-7	4,560	-0.15%
2021/03/26	1	25.95	0	0.00	25.85	1	4,652	0.02%
2021/03/25	1	25.55	8	25.67	25.50	-7	4,813	-0.15%
2021/03/24	1	25.80	5	25.85	25.85	-4	4,837	-0.08%
2021/03/23	4	26.19	0	0.00	26.20	4	4,866	0.08%
2021/03/22	8.1	25.76	8	25.74	26.20	0.1	4,855	0.00%
2021/03/19	4	25.50	10.1	25.47	25.60	-6.1	4,806	-0.13%
2021/03/18	0	0.00	1	25.85	25.85	-1	4,804	-0.02%
2021/03/17	3	25.90	97	25.85	25.90	-94	4,877	-1.93%
2021/03/16	10	26.15	2	26.20	26.10	8	4,887	0.16%
2021/03/15	3	26.05	1	26.10	26.10	2	4,923	0.04%
2021/03/12	1	26.05	10	26.15	26.20	-9	4,963	-0.18%
2021/03/11	6	26.76	1	26.70	26.45	5	5,104	0.10%
2021/03/10	7	26.93	1	26.80	26.85	6	5,109	0.12%
2021/03/09	15	26.80	2	26.70	26.85	13	5,157	0.25%
2021/03/08	2	26.50	10	26.50	26.45	-8	5,159	-0.16%
2021/03/05	12	26.83	4	26.61	26.40	8	5,187	0.15%
2021/03/04	3	26.15	10	26.10	26.25	-7	5,162	-0.14%
2021/03/03	0	0.00	3	26.22	26.30	-3	5,179	-0.06%
2021/03/02	26	26.19	1	26.70	26.00	25	5,244	0.48%
2021/02/26	0	0.00	9	26.27	26.40	-9	5,353	-0.17%
2021/02/25	0	0.00	51	26.40	26.35	-51	5,335	-0.96%
2021/02/24	18	26.68	11	26.33	26.10	7	5,359	0.13%
2021/02/23	2	27.10	42.1	26.64	27.15	-40.1	5,300	-0.76%
2021/02/22	1	25.80	3	26.00	25.70	-2	5,112	-0.04%
2021/02/19	0	0.00	3	25.73	25.50	-3	5,208	-0.06%
2021/02/18	12	25.53	32	25.50	25.50	-20	5,250	-0.38%
2021/02/17	24	24.31	15	24.66	24.85	9	5,232	0.17%
2021/02/04	1	23.80	0	0.00	23.80	1	5,700	0.02%
2021/02/03	5	23.89	4	23.88	23.80	1	6,137	0.02%
2021/02/01	3	23.72	0	0.00	23.50	3	6,162	0.05%
2021/01/29	1	23.40	5	23.68	23.15	-4	6,153	-0.06%
2021/01/27	0	0.00	10	23.40	23.45	-10	6,114	-0.16%
2021/01/26	1	23.40	0	0.00	23.40	1	6,142	0.02%
2021/01/25	2	23.30	0	0.00	23.45	2	6,134	0.03%
2021/01/22	0	0.00	3.8	22.74	22.95	-3.8	6,122	-0.06%
2021/01/21	3	22.75	10	22.50	22.55	-7	6,111	-0.11%
2021/01/20	4	23.10	6	23.43	22.75	-2	6,077	-0.03%
2021/01/19	65	23.76	10	23.73	23.70	55	6,022	0.91%
2021/01/18	2	23.23	0	0.00	23.30	2	6,016	0.03%
2021/01/15	1	23.60	15	23.60	23.50	-14	5,988	-0.23%
2021/01/14	2	24.20	0	0.00	24.05	2	5,978	0.03%
2021/01/13	1.9	24.37	0	0.00	24.30	1.9	5,956	0.03%
2021/01/12	3	24.18	0	0.00	24.30	3	5,919	0.05%
2021/01/08	4	23.80	2	23.80	23.75	2	5,828	0.03%
2021/01/07	0	0.00	1	24.00	24.20	-1	5,804	-0.02%
2021/01/06	5	23.78	9	23.88	23.75	-4	5,766	-0.07%
2021/01/05	10	24.98	5	25.00	24.90	5	5,570	0.09%
2021/01/04	20.4	25.58	0	0.00	25.50	20.4	5,485	0.37%
2020/12/31	78	26.01	62	26.00	25.90	16	5,408	0.30%
2020/12/30	12	25.38	6	25.26	25.40	6	5,182	0.12%
2020/12/29	5	25.10	15	24.75	24.80	-10	5,092	-0.20%
2020/12/28	2	24.70	2	24.80	25.00	0	5,049	0.00%
2020/12/25	4	24.81	1	24.75	24.80	3	5,003	0.06%
2020/12/24	4	24.83	4	24.76	24.85	0	4,977	0.00%
2020/12/23	55	24.15	0	0.00	24.15	55	4,901	1.12%
2020/12/22	3	24.48	15	24.80	23.90	-12	4,867	-0.25%
2020/12/21	6	25.12	6	24.98	25.15	0	4,813	0.00%
2020/12/18	1	24.15	2	24.35	24.50	-1	4,674	-0.02%
2020/12/17	1	24.05	5	24.51	24.20	-4	4,656	-0.09%
2020/12/16	2	24.15	0	0.00	24.20	2	4,620	0.04%
2020/12/14	2	24.18	10	23.55	24.15	-8	4,629	-0.17%
2020/12/11	4	23.84	10	23.47	23.65	-6	4,590	-0.13%
2020/12/10	40	24.53	17	23.92	24.05	23	4,510	0.51%
2020/12/09	1	24.05	60	24.00	24.10	-59	4,488	-1.31%
2020/12/08	0	0.00	4	24.30	24.25	-4	4,516	-0.09%
2020/12/07	47	24.69	61	24.42	24.35	-14	4,496	-0.31%
2020/12/04	26.5	23.53	0	0.00	23.55	26.5	4,339	0.61%
2020/12/03	1	23.50	0	0.00	23.50	1	4,314	0.02%
2020/12/02	18	23.26	0.1	23.10	23.35	17.9	4,328	0.41%
2020/12/01	13	22.97	7	23.26	23.40	6	4,320	0.14%
2020/11/30	2	23.50	1	23.60	23.20	1	4,324	0.02%
2020/11/27	0	0.00	17	23.03	23.15	-17	4,226	-0.40%
2020/11/26	33	22.99	1	22.90	23.15	32	4,204	0.76%
2020/11/25	28.1	22.58	27.1	22.73	22.75	1	4,216	0.02%
2020/11/24	2	21.90	3	22.30	21.85	-1	4,111	-0.02%
2020/11/23	1	22.20	0.4	22.15	22.20	0.6	4,054	0.01%
2020/11/20	26	21.95	4	21.90	22.15	22	3,996	0.55%
2020/11/18	5	21.69	1	21.80	21.80	4	3,888	0.10%
2020/11/17	4	21.88	2	22.00	22.40	2	3,741	0.05%
2020/11/16	2	21.98	20	21.95	21.90	-18	3,678	-0.49%
2020/11/13	12	21.94	11	21.87	22.00	1	3,583	0.03%
2020/11/12	35	22.77	14	22.63	22.20	21	3,502	0.60%
2020/11/11	26	21.81	65	21.96	22.35	-39	3,055	-1.28%
2020/11/10	1	20.25	2	20.35	20.35	-1	2,650	-0.04%
2020/11/05	0	0.00	9	20.10	20.05	-9	2,602	-0.35%
2020/11/03	2	20.05	0	0.00	20.10	2	2,610	0.08%
2020/10/28	1	20.05	0	0.00	20.00	1	2,619	0.04%
2020/10/27	1	20.10	0	0.00	19.95	1	2,641	0.04%
2020/10/26	0	0.00	2	20.25	20.10	-2	2,643	-0.08%
2020/10/16	0	0.00	1	19.65	19.35	-1	2,757	-0.04%
2020/10/12	0	0.00	10	20.25	20.05	-10	2,826	-0.35%
2020/10/08	2	20.55	0	0.00	20.25	2	2,839	0.07%
2020/10/07	0	0.00	2	20.50	20.50	-2	2,848	-0.07%
2020/10/06	10	19.95	10	20.20	20.20	0	2,813	0.00%
2020/10/05	1	19.70	0	0.00	19.80	1	2,835	0.04%
2020/09/30	1	19.65	0	0.00	19.60	1	2,870	0.03%
2020/09/28	10	19.35	0	0.00	19.25	10	2,913	0.34%
2020/09/25	1	19.10	0	0.00	19.15	1	2,955	0.03%
2020/09/24	0	0.00	4	19.05	19.00	-4	2,949	-0.14%
2020/09/23	0	0.00	3	19.75	19.75	-3	2,898	-0.10%
2020/09/17	0	0.00	0.1	20.35	20.35	-0.1	2,780	0.00%
2020/09/16	0	0.00	7	20.28	20.25	-7	2,772	-0.25%
2020/09/15	2	20.30	0	0.00	20.30	2	2,797	0.07%
2020/09/14	0	0.00	5	20.45	20.25	-5	2,849	-0.18%
2020/09/10	3	20.95	1	20.65	20.75	2	2,802	0.07%
2020/09/09	0	0.00	155	20.30	20.95	-155	2,777	-5.58%	大賣/鉅額交易
2020/09/08	0	0.00	2	20.80	20.75	-2	2,772	-0.07%
2020/09/07	0	0.00	8	21.13	20.90	-8	2,849	-0.28%
2020/09/04	1	20.40	0	0.00	20.50	1	2,833	0.04%
2020/09/03	0.7	20.70	9	20.78	20.75	-8.3	2,872	-0.29%
2020/09/02	0	0.00	5	20.25	20.40	-5	2,850	-0.18%
2020/09/01	1	20.30	0	0.00	20.35	1	2,989	0.03%
2020/08/31	16	20.83	1	20.70	20.60	15	3,093	0.48%
2020/08/28	0	0.00	1	20.45	20.45	-1	3,073	-0.03%
2020/08/27	0	0.00	2	20.00	20.10	-2	3,165	-0.06%
2020/08/21	1	19.60	0	0.00	20.10	1	3,270	0.03%
2020/08/19	6	20.28	76	20.33	20.20	-70	3,318	-2.11%
2020/08/18	3	20.00	2	20.05	20.15	1	3,334	0.03%
2020/08/17	25	20.25	10	20.22	20.25	15	3,357	0.45%
2020/08/14	6	19.60	0	0.00	19.70	6	3,370	0.18%
2020/08/13	1	19.50	30	19.30	19.25	-29	3,372	-0.86%
2020/08/11	1	19.45	2.5	19.57	19.45	-1.5	3,430	-0.04%
2020/08/10	30	19.18	0	0.00	19.20	30	3,439	0.87%
2020/08/07	10	19.32	0	0.00	19.20	10	3,488	0.29%
2020/08/06	4	19.35	0	0.00	19.30	4	3,526	0.11%
2020/08/05	1	19.00	0	0.00	18.95	1	3,564	0.03%
2020/08/04	2	18.90	0	0.00	19.15	2	3,611	0.06%
2020/07/30	4	18.46	0.3	18.40	18.40	3.7	3,682	0.10%
2020/07/28	30	18.45	2	18.50	18.35	28	3,745	0.75%
2020/07/27	0	0.00	3	19.07	18.80	-3	3,802	-0.08%
2020/07/24	6	19.68	1	19.75	19.50	5	3,857	0.13%
2020/07/23	4	20.18	2	20.05	20.00	2	3,961	0.05%
2020/07/22	0	0.00	3	19.80	19.90	-3	4,021	-0.07%
2020/07/21	5	19.70	2	19.75	19.70	3	4,052	0.07%
2020/07/20	7	19.74	0	0.00	19.70	7	4,062	0.17%
2020/07/17	5	20.09	3	20.15	20.05	2	4,050	0.05%
2020/07/13	0	0.00	2	20.00	20.05	-2	4,298	-0.05%
2020/07/10	2	20.25	0	0.00	20.00	2	4,372	0.05%
2020/07/09	30	20.36	1	20.45	20.30	29	4,386	0.66%
2020/07/02	0	0.00	1	20.30	20.45	-1	4,675	-0.02%
2020/07/01	0	0.00	5	20.25	20.35	-5	4,739	-0.11%
2020/06/30	11	20.15	0	0.00	20.15	11	4,778	0.23%
2020/06/29	19	20.05	0	0.00	20.20	19	4,837	0.39%
2020/06/24	7.2	20.30	0	0.00	20.30	7.2	4,965	0.15%
2020/06/23	6	20.48	0	0.00	20.40	6	5,151	0.12%
2020/06/22	5	20.61	11	20.78	20.65	-6	5,213	-0.12%
2020/06/19	5	20.85	10	20.82	20.75	-5	5,313	-0.09%
2020/06/17	0.4	20.60	0	0.00	20.70	0.4	5,517	0.01%
2020/06/16	1	20.10	0	0.00	20.25	1	5,556	0.02%
2020/06/15	5.3	20.05	0	0.00	20.00	5.3	5,660	0.09%
2020/06/12	8	19.88	5	19.95	19.95	3	5,675	0.05%
2020/06/11	4	20.60	2	20.40	20.35	2	5,656	0.04%
2020/06/10	20	20.85	0	0.00	20.80	20	5,643	0.35%
2020/06/09	3	21.27	5	21.33	21.20	-2	5,684	-0.04%
2020/06/08	11	21.74	3	22.07	21.60	8	5,705	0.14%
2020/06/05	5	21.92	7	21.86	22.05	-2	5,566	-0.04%
2020/06/04	1	21.60	3	21.30	21.50	-2	5,495	-0.04%
2020/06/03	99	21.08	9	21.06	21.35	90	5,445	1.65%
2020/06/02	0	0.00	1	20.75	20.50	-1	5,285	-0.02%
2020/06/01	0	0.00	2	20.28	20.30	-2	5,257	-0.04%
2020/05/29	1	20.15	0	0.00	20.15	1	5,235	0.02%
2020/05/28	2	20.33	0	0.00	20.25	2	5,235	0.04%
2020/05/26	0	0.00	2	20.40	20.40	-2	5,341	-0.04%
2020/05/25	7	19.87	0	0.00	20.05	7	5,324	0.13%
2020/05/22	4	19.98	0	0.00	19.90	4	5,317	0.08%
2020/05/21	0	0.00	2	20.35	20.30	-2	5,294	-0.04%
2020/05/20	3	19.97	0	0.00	19.90	3	5,335	0.06%
2020/05/18	1	19.90	1	19.90	19.90	0	5,376	0.00%
2020/05/15	1	20.00	0	0.00	19.90	1	5,451	0.02%
2020/05/14	23	19.91	0	0.00	19.90	23	5,659	0.41%
2020/05/13	6	20.49	3	20.40	20.45	3	5,717	0.05%
2020/05/12	1	20.90	0	0.00	20.65	1	6,075	0.02%
2020/05/11	0	0.00	11.8	21.31	21.30	-11.8	6,023	-0.20%
2020/05/08	9	21.10	2	21.00	21.00	7	6,010	0.12%
2020/05/07	0	0.00	2	20.68	20.90	-2	6,004	-0.03%
2020/05/06	1	21.10	10	21.15	20.65	-9	5,996	-0.15%
2020/05/05	12	20.51	0	0.00	20.55	12	5,946	0.20%
2020/05/04	1	20.55	0	0.00	20.50	1	5,924	0.02%
2020/04/30	3	21.25	2	21.25	21.10	1	5,924	0.02%
2020/04/28	18	21.14	20	21.12	21.25	-2	5,805	-0.03%
2020/04/27	1	20.45	5	20.28	20.10	-4	5,659	-0.07%
2020/04/24	6	19.37	1	19.55	19.50	5	5,579	0.09%
2020/04/23	5	19.44	0	0.00	19.55	5	5,542	0.09%
2020/04/22	0.1	19.30	0	0.00	19.30	0.1	5,515	0.00%
2020/04/21	31	19.69	1	20.10	19.35	30	5,495	0.55%
2020/04/20	9	20.76	0	0.00	20.35	9	5,398	0.17%
2020/04/17	7	20.47	7	20.46	20.30	0	5,343	0.00%
2020/04/16	2	19.98	4	20.00	20.00	-2	5,251	-0.04%
2020/04/15	3	20.40	0	0.00	20.35	3	5,220	0.06%
2020/04/14	1	20.55	1	20.50	20.60	0	5,183	0.00%
2020/04/13	1	20.70	0	0.00	20.45	1	5,146	0.02%
2020/04/10	1	20.40	3	20.42	20.45	-2	5,104	-0.04%
2020/04/09	8	20.36	63	20.46	20.50	-55	5,094	-1.08%
2020/04/08	46	19.52	10	19.83	19.90	36	5,005	0.72%
2020/04/07	11	19.06	2	19.05	18.95	9	4,891	0.18%
2020/04/06	7	18.72	5	19.05	18.65	2	4,803	0.04%
2020/04/01	10	19.35	20	19.54	19.25	-10	4,724	-0.21%
2020/03/31	3.6	19.26	0	0.00	19.40	3.6	4,670	0.08%
2020/03/30	0.6	19.45	20	19.44	19.40	-19.4	4,595	-0.42%
2020/03/27	18	18.84	11	19.29	19.85	7	4,463	0.16%
2020/03/26	6	18.18	0	0.00	18.05	6	4,280	0.14%
2020/03/25	0	0.00	17	18.55	18.45	-17	4,219	-0.40%
2020/03/24	30.3	18.44	6	18.44	18.10	24.3	4,116	0.59%
2020/03/23	3	18.78	32	18.75	18.75	-29	3,945	-0.73%
2020/03/20	15	20.83	20	20.78	20.80	-5	3,850	-0.13%
2020/03/19	1	19.85	3	19.57	19.25	-2	3,772	-0.05%
2020/03/18	10	21.42	11	21.45	21.15	-1	3,652	-0.03%
2020/03/17	12	21.20	5	21.20	21.20	7	3,617	0.19%
2020/03/13	4	22.40	4	22.24	22.80	0	3,501	0.00%
2020/03/12	4	24.68	2.5	24.28	24.35	1.5	3,375	0.04%
2020/03/11	0	0.00	5	25.83	25.60	-5	3,294	-0.15%
2020/03/10	8	25.44	2	25.10	25.60	6	3,275	0.18%
2020/03/09	3	26.33	0	0.00	26.00	3	3,213	0.09%
2020/03/06	0	0.00	6	26.73	26.80	-6	3,165	-0.19%
2020/03/05	0	0.00	9	26.83	26.90	-9	3,162	-0.28%
2020/03/04	20	26.66	3	26.60	26.50	17	3,135	0.54%
2020/03/03	0	0.00	5	26.70	26.80	-5	3,112	-0.16%
2020/03/02	6.6	26.63	3	27.15	26.80	3.6	3,106	0.12%
2020/02/27	15	27.37	14	27.25	27.10	1	3,075	0.03%
2020/02/26	2	26.65	1	26.75	26.60	1	2,931	0.03%
2020/02/25	1	26.15	1	26.15	26.35	0	2,905	0.00%
2020/02/24	1	26.50	0.3	26.55	26.50	0.7	2,896	0.02%
2020/02/21	2	26.80	1.3	26.87	26.70	0.7	2,894	0.02%
2020/02/20	12	26.32	2	26.45	26.35	10	2,808	0.36%
2020/02/19	7.3	26.25	7	26.18	26.20	0.3	2,774	0.01%
2020/02/18	45	25.83	45	25.98	26.20	0	2,777	0.00%
2020/02/17	7	26.26	20.5	25.74	25.75	-13.5	2,729	-0.49%
2020/02/14	10	27.12	3.1	27.03	26.95	6.9	2,527	0.27%
2020/02/13	14	27.01	128	26.93	27.00	-114	2,429	-4.69%	大賣/鉅額交易
2020/02/10	2	29.10	11.3	29.20	29.00	-9.3	2,029	-0.46%
2020/02/06	0	0.00	1	30.15	30.15	-1	1,965	-0.05%
2020/02/04	5	30.22	0	0.00	30.10	5	1,954	0.26%
2020/02/03	5	29.33	0	0.00	30.20	5	1,940	0.26%
2020/01/30	2	30.08	6	30.10	30.00	-4	1,871	-0.21%
2020/01/20	2	31.80	0	0.00	31.75	2	1,797	0.11%
2020/01/16	0	0.00	3.3	31.50	31.50	-3.3	1,790	-0.18%
2020/01/13	2	31.60	0	0.00	31.65	2	1,814	0.11%
2020/01/09	3	31.57	7	31.48	31.40	-4	1,836	-0.22%
2020/01/08	20	31.88	9	31.75	31.55	11	1,839	0.60%
2020/01/07	0	0.00	2	32.00	32.05	-2	1,859	-0.11%
2020/01/06	2	31.60	0	0.00	31.60	2	1,865	0.11%
2020/01/03	0	0.00	2	31.90	31.70	-2	1,850	-0.11%
2020/01/02	3	31.87	1	31.85	31.85	2	1,830	0.11%
2019/12/31	2	31.40	2	31.40	31.40	0	1,802	0.00%
2019/12/30	0	0.00	2	30.85	30.95	-2	1,773	-0.11%
2019/12/27	6	30.90	0	0.00	30.95	6	1,779	0.34%
2019/12/26	1	30.90	0	0.00	30.90	1	1,782	0.06%
2019/12/25	2	30.93	0	0.00	31.00	2	1,793	0.11%
2019/12/24	0	0.00	10	31.05	31.10	-10	1,839	-0.54%
2019/12/23	0	0.00	13	30.98	31.05	-13	1,842	-0.71%
2019/12/20	1	30.70	0	0.00	30.75	1	1,836	0.05%
2019/12/17	1	30.70	0	0.00	30.95	1	1,794	0.06%
2019/12/13	0	0.00	18	30.75	30.85	-18	1,766	-1.02%
2019/12/12	3	30.75	3	30.68	30.65	0	1,764	0.00%
2019/12/06	5.1	30.45	37	30.45	30.40	-31.9	1,760	-1.81%
2019/12/03	4	30.44	0	0.00	30.55	4	1,860	0.21%
2019/11/29	32	30.70	0	0.00	30.60	32	1,875	1.71%
2019/11/28	2	30.63	0	0.00	30.70	2	1,884	0.11%
2019/11/27	5	30.55	0	0.00	30.55	5	1,927	0.26%
2019/11/26	2	30.75	3	30.67	30.70	-1	1,977	-0.05%
2019/11/25	10	30.68	0	0.00	30.70	10	2,127	0.47%
2019/11/22	1	30.15	0	0.00	30.30	1	2,262	0.04%
2019/11/21	1	30.20	0	0.00	30.10	1	2,328	0.04%
2019/11/20	4	30.20	0	0.00	30.20	4	2,358	0.17%
2019/11/19	3	30.40	1	30.30	30.40	2	2,419	0.08%
2019/11/18	1	30.30	0	0.00	30.75	1	2,531	0.04%
2019/11/15	2	30.20	10	30.30	30.45	-8	2,541	-0.31%
2019/11/14	2	30.40	11	30.45	30.45	-9	2,555	-0.35%
2019/11/13	12.4	31.27	1	31.05	31.10	11.4	2,582	0.44%
2019/11/12	5	31.62	0	0.00	31.65	5	2,665	0.19%
2019/11/11	3	31.97	0	0.00	31.95	3	2,830	0.11%
2019/11/06	2	32.35	1	32.25	32.30	1	2,899	0.03%
2019/11/05	0	0.00	2	32.45	32.50	-2	2,913	-0.07%
2019/11/04	0	0.00	1	32.40	32.40	-1	2,930	-0.03%
2019/10/31	8	32.75	0.5	32.75	32.75	7.5	3,000	0.25%
2019/10/25	1	32.65	0	0.00	32.65	1	3,121	0.03%
2019/10/24	1	32.60	0	0.00	32.90	1	3,175	0.03%
2019/10/23	2.1	32.68	0	0.00	32.65	2.1	3,271	0.06%
2019/10/16	1	31.65	0	0.00	31.95	1	3,402	0.03%
2019/10/15	3	32.05	2	32.05	31.70	1	3,392	0.03%
2019/10/14	12	32.36	0	32.30	32.15	12	3,346	0.36%
2019/10/09	13	32.75	0	0.00	32.60	13	3,332	0.39%
2019/10/08	0	0.00	1	32.80	32.75	-1	3,356	-0.03%
2019/10/07	2	32.55	1	32.65	32.70	1	3,377	0.03%
2019/10/04	22	32.76	0	0.00	32.60	22	3,402	0.65%
2019/10/02	1	32.80	0	0.00	32.80	1	3,458	0.03%
2019/10/01	0	0.00	0.1	33.00	32.90	-0.1	3,487	0.00%
2019/09/27	3	32.63	0	0.00	32.55	3	3,491	0.09%
2019/09/24	1	33.30	0	0.00	33.15	1	3,583	0.03%
2019/09/23	5	33.25	1	33.20	33.25	4	3,693	0.11%
2019/09/18	2	33.30	0	0.00	33.40	2	3,794	0.05%
2019/09/10	1	33.45	0	0.00	33.40	1	4,025	0.02%
2019/09/09	1	33.70	0	0.00	33.60	1	4,025	0.02%
2019/09/06	3	33.05	0	0.00	33.15	3	4,019	0.07%
2019/09/05	8.5	32.53	0	0.00	32.55	8.5	4,054	0.21%
2019/09/02	0.4	32.55	0	0.00	32.20	0.4	4,164	0.01%
2019/08/30	3	32.20	0	0.00	32.15	3	4,340	0.07%
2019/08/28	12	32.38	6	32.15	32.10	6	4,642	0.13%
2019/08/27	3	37.18	2	37.25	37.00	1	4,509	0.02%
2019/08/26	0.2	37.30	4	37.30	37.25	-3.8	4,401	-0.09%
2019/08/23	2	37.20	1	37.25	37.20	1	4,345	0.02%
2019/08/22	2	37.43	8	37.49	37.40	-6	4,337	-0.14%
2019/08/21	4	36.99	2	37.03	37.05	2	4,326	0.05%
2019/08/20	1	35.50	0	0.00	35.45	1	4,205	0.02%
2019/08/19	6	35.51	7	35.51	35.60	-1	4,194	-0.02%
2019/08/16	6	35.35	0	0.00	35.70	6	4,194	0.14%
2019/08/15	8	35.25	49	35.19	35.15	-41	4,162	-0.99%
2019/08/14	5.2	36.55	6	37.31	36.20	-0.8	4,096	-0.02%
2019/08/13	2	37.80	6	37.86	37.55	-4	3,994	-0.10%
2019/08/08	5	37.30	0	0.00	37.40	5	4,027	0.12%
2019/08/07	1	37.25	0	0.00	37.25	1	4,090	0.02%
2019/08/06	1	37.50	0	0.00	37.50	1	4,234	0.02%
2019/08/02	6	37.89	9	37.89	37.75	-3	4,318	-0.07%
2019/08/01	2	38.35	2	38.50	38.30	0	4,287	0.00%
2019/07/31	3	38.90	0	0.00	38.10	3	4,266	0.07%
2019/07/30	0	0.00	1	38.65	38.60	-1	4,232	-0.02%
2019/07/29	1	39.40	0	0.00	39.05	1	4,234	0.02%
2019/07/26	5	39.15	0	0.00	39.20	5	4,219	0.12%
2019/07/25	6	38.81	6	38.89	39.00	0	4,182	0.00%
2019/07/22	0	0.00	3	37.77	37.90	-3	4,159	-0.07%
2019/07/19	7	38.26	0	0.00	38.00	7	4,214	0.17%
2019/07/17	2.2	38.40	0	0.00	38.40	2.2	4,101	0.05%
2019/07/16	2	38.55	0	0.00	38.50	2	4,124	0.05%
2019/07/15	1	38.70	1	38.80	38.70	0	4,130	0.00%
2019/07/12	0	0.00	1	38.35	38.35	-1	4,156	-0.02%
2019/07/11	0.3	38.05	0	0.00	37.95	0.3	4,163	0.01%
2019/07/09	1	37.55	0	0.00	37.60	1	4,175	0.02%
2019/07/08	6	38.13	0	0.00	38.00	6	4,201	0.14%
2019/07/04	3	38.30	0	0.00	38.20	3	4,264	0.07%
2019/07/03	10	38.50	0	0.00	38.25	10	4,305	0.23%
2019/07/02	0	0.00	4	38.05	38.35	-4	4,336	-0.09%
2019/07/01	1	37.60	5	37.65	37.65	-4	4,344	-0.09%
2019/06/28	11	37.21	1	37.00	37.35	10	4,407	0.23%
2019/06/27	12	37.58	0	0.00	37.55	12	4,340	0.28%
2019/06/26	2	37.45	3	37.45	37.65	-1	4,381	-0.02%
2019/06/25	1	37.40	2	37.60	37.45	-1	4,427	-0.02%
2019/06/24	1	37.30	0	0.00	37.20	1	4,549	0.02%
2019/06/20	13	37.61	23	37.45	37.65	-10	4,715	-0.21%
2019/06/19	2	36.60	12	36.55	36.95	-10	4,674	-0.21%
2019/06/18	4	36.36	0	0.00	36.30	4	4,682	0.09%
2019/06/17	2	35.85	0	0.00	36.15	2	4,766	0.04%
2019/06/14	0	0.00	1	35.90	35.90	-1	4,896	-0.02%
2019/06/13	1	35.80	11	35.79	36.15	-10	4,956	-0.20%
2019/06/12	0	0.00	20	34.86	35.20	-20	4,951	-0.40%
2019/06/11	3	34.85	0	0.00	34.85	3	4,956	0.06%
2019/06/10	1	35.20	0	0.00	35.25	1	4,917	0.02%
2019/06/06	17	35.08	12	34.59	35.05	5	4,915	0.10%
2019/06/05	33	36.37	52	36.27	35.95	-19	4,743	-0.40%
2019/06/04	8	37.43	0	0.00	37.35	8	4,487	0.18%
2019/06/03	7	37.40	66	37.12	37.55	-59	4,429	-1.33%
2019/05/30	58	37.65	0	0.00	37.65	58	4,442	1.31%
2019/05/29	3.4	37.42	0	0.00	37.40	3.4	4,581	0.07%
2019/05/28	2	37.60	0	0.00	37.60	2	4,671	0.04%
2019/05/27	0	0.00	62	37.26	37.45	-62	4,655	-1.33%
2019/05/24	61	37.24	0	0.00	37.15	61	4,702	1.30%
2019/05/23	0	0.00	5	37.10	37.00	-5	4,742	-0.11%
2019/05/22	0	0.00	10	37.55	37.55	-10	4,740	-0.21%
2019/05/21	9.1	37.22	5	36.95	37.80	4.1	4,768	0.09%
2019/05/20	32	37.31	0	0.00	37.35	32	4,767	0.67%
2019/05/17	6	37.82	0	0.00	37.85	6	4,724	0.13%
2019/05/16	2	38.05	0	0.00	38.00	2	4,760	0.04%
2019/05/15	18	38.07	0	0.00	38.25	18	4,763	0.38%
2019/05/14	16	38.12	4	38.29	38.35	12	4,743	0.25%
2019/05/13	12	39.62	0	0.00	39.45	12	4,729	0.25%
2019/05/10	3	40.57	0	0.00	40.50	3	4,832	0.06%
2019/05/09	12	41.01	1	41.15	41.00	11	4,828	0.23%
2019/05/08	2	41.45	70	41.45	41.45	-68	4,865	-1.40%
2019/05/07	1	41.80	0	0.00	41.75	1	4,976	0.02%
2019/05/03	0	0.00	18	42.13	42.15	-18	5,016	-0.36%
2019/05/02	0.1	42.15	1	42.05	41.95	-0.9	5,077	-0.02%
2019/04/30	10	41.88	1	41.75	42.00	9	5,143	0.17%
2019/04/29	1	41.30	3	41.38	41.40	-2	5,220	-0.04%
2019/04/26	2	41.55	0	0.00	41.65	2	5,426	0.04%
2019/04/25	1	41.90	7	41.90	42.00	-6	5,724	-0.10%
2019/04/19	2	41.00	0	0.00	41.10	2	5,643	0.04%
2019/04/18	6	41.02	5	41.25	40.85	1	5,634	0.02%
2019/04/17	2	41.55	0	0.00	41.60	2	5,639	0.04%
2019/04/15	0	0.00	1.2	41.21	41.10	-1.2	5,614	-0.02%
2019/04/12	98.1	40.95	1	40.95	40.90	97.1	5,622	1.73%
2019/04/11	6	41.45	0	0.00	41.25	6	5,562	0.11%
2019/04/10	4	41.63	6	41.75	41.70	-2	5,509	-0.04%
2019/04/09	7	41.61	1	41.50	41.85	6	5,448	0.11%
2019/04/08	3	41.00	6.6	41.15	41.10	-3.6	5,399	-0.07%
2019/04/03	4	41.20	1	41.20	41.15	3	5,327	0.06%
2019/04/02	5	41.50	0	0.00	41.55	5	5,259	0.10%
2019/04/01	0	0.00	1	41.80	41.80	-1	5,216	-0.02%
2019/03/29	4	41.90	1.2	42.08	41.80	2.8	5,177	0.05%
2019/03/28	36	42.37	2	42.10	42.00	34	5,149	0.66%
2019/03/27	15	42.04	0	0.00	41.80	15	5,085	0.29%
2019/03/26	5	42.71	0	0.00	42.80	5	4,930	0.10%
2019/03/25	1.2	43.20	0	0.00	43.20	1.2	4,864	0.02%
2019/03/22	1.1	42.62	0	0.00	42.70	1.1	4,771	0.02%
2019/03/21	16	43.16	0	0.00	43.00	16	4,752	0.34%
2019/03/20	10	42.65	0	0.00	43.15	10	4,710	0.21%
2019/03/19	3	42.68	0	0.00	42.55	3	4,594	0.07%
2019/03/18	1	44.00	10	43.25	43.30	-9	4,471	-0.20%
2019/03/15	9	44.21	5	44.14	44.15	4	4,393	0.09%
2019/03/14	0	0.00	6	44.80	44.55	-6	4,362	-0.14%
2019/03/13	0	0.00	1	44.40	44.45	-1	4,383	-0.02%
2019/03/12	1	44.70	10	44.98	44.60	-9	4,432	-0.20%
2019/03/11	20	44.15	0	0.00	44.20	20	4,467	0.45%
2019/03/08	1	44.10	0	0.00	44.15	1	4,558	0.02%
2019/03/07	2	44.65	0	0.00	44.50	2	4,601	0.04%
2019/03/06	2	45.03	2	44.90	44.85	0	4,630	0.00%
2019/03/05	10	44.89	2	44.80	44.80	8	4,675	0.17%
2019/03/04	5	44.89	3	45.18	45.30	2	4,714	0.04%
2019/02/27	3	44.05	0.3	44.45	44.65	2.7	4,739	0.06%
2019/02/25	6.3	43.66	1	43.90	43.35	5.3	4,701	0.11%
2019/02/22	3	43.53	1	43.55	43.70	2	4,699	0.04%
2019/02/21	1	43.90	10	43.95	44.00	-9	4,791	-0.19%
2019/02/20	6	43.99	1	43.95	43.80	5	4,860	0.10%
2019/02/19	2	44.23	0	0.00	44.30	2	4,860	0.04%
2019/02/18	5	44.16	10	44.35	43.95	-5	4,975	-0.10%
2019/02/15	2	43.53	2	43.60	43.55	0	4,950	0.00%
2019/02/14	7	44.21	0	0.00	44.10	7	4,891	0.14%
2019/02/13	2	44.60	0.4	44.35	44.40	1.6	4,869	0.03%
2019/02/12	15	44.29	0	0.00	44.65	15	4,810	0.31%
2019/02/11	2	43.95	21	44.03	44.10	-19	4,691	-0.41%
2019/01/30	3	42.93	0	0.00	43.00	3	4,511	0.07%
2019/01/28	0	0.00	5	42.67	42.95	-5	4,402	-0.11%
2019/01/25	2	43.10	0.3	43.00	43.05	1.7	4,326	0.04%
2019/01/24	2	43.18	11	43.20	43.20	-9	4,321	-0.21%
2019/01/23	0	0.00	143	42.88	43.15	-143	4,306	-3.32%	大賣/鉅額交易
2019/01/22	3	43.17	2	43.15	43.15	1	4,259	0.02%
2019/01/21	31	43.09	7	43.04	42.90	24	4,184	0.57%
2019/01/18	25	42.60	4.4	42.68	42.85	20.6	4,099	0.50%
2019/01/17	7	41.79	7	41.67	41.60	0	3,983	0.00%
2019/01/16	1	39.80	1	40.00	39.85	0	3,705	0.00%
2019/01/11	2	40.05	12	40.13	39.85	-10	3,821	-0.26%
2019/01/10	1	39.95	0	0.00	40.05	1	3,871	0.03%
2019/01/09	136	40.10	3	39.93	39.95	133	3,890	3.42%	大買/鉅額交易
2019/01/08	2	39.30	0	0.00	39.30	2	3,855	0.05%
2019/01/04	10	37.85	0	0.00	37.75	10	3,890	0.26%
2018/12/28	1	38.95	0	0.00	38.95	1	4,057	0.02%
2018/12/25	6	39.42	1	39.45	39.35	5	4,241	0.12%
2018/12/24	5	39.90	0	0.00	40.05	5	4,255	0.12%
2018/12/20	5	39.40	0	0.00	39.05	5	4,238	0.12%
2018/12/14	1.1	39.50	0	0.00	39.40	1.1	4,321	0.03%
2018/12/13	28	39.62	9.5	39.56	39.80	18.5	4,292	0.43%
2018/12/12	15	39.65	0	0.00	39.45	15	4,295	0.35%
2018/12/11	2	39.45	0	0.00	39.20	2	4,292	0.05%
2018/12/07	9	39.64	5	39.75	39.85	4	4,348	0.09%
2018/12/06	5	39.70	6	39.55	39.30	-1	4,344	-0.02%
2018/12/04	5	40.50	6	40.27	40.10	-1	4,330	-0.02%
2018/12/03	1	40.90	0	0.00	41.10	1	4,290	0.02%
2018/11/30	2	41.58	8	41.04	41.05	-6	4,223	-0.14%
2018/11/29	1	41.75	3	41.63	41.40	-2	4,210	-0.05%
2018/11/27	7	40.40	4	40.56	40.55	3	4,125	0.07%
2018/11/26	3	40.50	4	40.34	40.50	-1	4,104	-0.02%
2018/11/22	0	0.00	2	40.00	39.75	-2	3,907	-0.05%
2018/11/21	2	39.95	2	40.23	39.95	0	3,906	0.00%
2018/11/20	1	39.90	4	40.24	40.40	-3	3,968	-0.08%
2018/11/19	1	39.10	8.2	39.16	39.70	-7.2	3,946	-0.18%
2018/11/16	3	38.45	2	38.75	38.50	1	3,877	0.03%
2018/11/15	1	38.55	6	38.69	38.90	-5	3,839	-0.13%
2018/11/13	0	0.00	1	36.40	36.50	-1	3,729	-0.03%
2018/11/08	0	0.00	1	36.85	36.80	-1	3,732	-0.03%
2018/11/05	0	0.00	2	35.85	35.80	-2	3,815	-0.05%
2018/11/02	2	36.00	0	0.00	35.90	2	3,818	0.05%
2018/11/01	1	35.90	0	0.00	35.90	1	3,787	0.03%
2018/10/31	6	34.80	0	0.00	34.60	6	3,811	0.16%
2018/10/30	0	0.00	3	34.08	34.15	-3	3,787	-0.08%
2018/10/29	6	33.73	0	0.00	33.60	6	3,792	0.16%
2018/10/26	1	33.80	0	0.00	33.95	1	3,834	0.03%
2018/10/25	1.1	33.32	1	33.20	33.30	0.1	3,806	0.00%
2018/10/24	1	35.40	2	35.35	35.15	-1	3,716	-0.03%
2018/10/22	1	35.90	0	0.00	36.15	1	3,700	0.03%
2018/10/19	2	36.80	10	36.78	36.60	-8	3,662	-0.22%
2018/10/18	2.3	37.81	12	38.00	37.80	-9.7	3,631	-0.27%
2018/10/17	0.8	38.30	1	38.25	38.25	-0.2	3,565	-0.01%
2018/10/16	68	37.95	0	0.00	38.15	68	3,531	1.93%
2018/10/08	3	39.00	18	38.60	39.10	-15	3,282	-0.46%
2018/10/05	3	38.30	0	0.00	38.30	3	3,221	0.09%
2018/10/04	2	38.50	0	0.00	38.50	2	3,122	0.06%
2018/10/03	8	38.89	0	0.00	38.70	8	3,071	0.26%
2018/10/02	0	0.00	7	39.40	39.10	-7	3,034	-0.23%
2018/10/01	0.1	39.45	0	0.00	39.45	0.1	3,007	0.00%
2018/09/28	11	39.32	0	0.00	39.40	11	3,004	0.37%
2018/09/27	0	0.00	1.1	39.64	39.50	-1.1	2,959	-0.04%
2018/09/26	0	0.00	3	39.60	39.60	-3	2,943	-0.10%
2018/09/25	1	40.25	0	0.00	39.70	1	2,898	0.03%
2018/09/21	0	0.00	4	39.34	39.60	-4	2,861	-0.14%
2018/09/20	6	38.71	5	38.80	38.80	1	2,789	0.04%
2018/09/18	2	38.90	0	0.00	38.90	2	2,760	0.07%
2018/09/17	1.9	38.96	9	38.97	39.10	-7.2	2,765	-0.26%
2018/09/14	1	39.05	0	0.00	39.15	1	2,766	0.04%
2018/09/13	4	39.25	0	0.00	39.05	4	2,743	0.15%
2018/09/12	3	38.57	0	0.00	38.80	3	2,704	0.11%
2018/09/11	6	38.84	0	0.00	38.85	6	2,707	0.22%
2018/09/10	3	38.55	0	0.00	38.40	3	2,725	0.11%
2018/09/07	3	39.85	0	0.00	39.80	3	2,660	0.11%
2018/09/06	7.1	40.22	0	0.00	40.15	7.1	2,619	0.27%
2018/09/04	1	41.05	1	41.10	41.10	0	2,526	0.00%
2018/09/03	7	41.83	0	0.00	41.50	7	2,499	0.28%
2018/08/29	1	41.95	0	0.00	41.95	1	2,383	0.04%
2018/08/27	9	41.84	5	41.95	42.05	4	2,321	0.17%
2018/08/24	1.3	48.62	0	0.00	48.60	1.3	2,226	0.06%
2018/08/23	1	47.70	0	0.00	47.70	1	2,152	0.05%
2018/08/21	1	47.40	0	0.00	47.60	1	2,083	0.05%
2018/08/20	0	0.00	4	47.78	47.90	-4	2,026	-0.20%
2018/08/16	2	47.90	0	0.00	48.05	2	1,985	0.10%
2018/08/13	3	47.58	0	0.00	47.65	3	1,967	0.15%
2018/08/10	0	0.00	5	48.21	48.25	-5	1,958	-0.26%
2018/08/09	0	0.00	2	48.20	48.35	-2	2,052	-0.10%
2018/08/08	0	0.00	0.6	48.50	48.50	-0.6	2,127	-0.03%
2018/08/07	2	48.65	0	0.00	48.60	2	2,175	0.09%
2018/08/02	0	0.00	0.3	48.00	48.00	-0.3	2,201	-0.01%
2018/08/01	0	0.00	1	47.85	47.95	-1	2,149	-0.05%
2018/07/26	2	46.90	0	0.00	46.90	2	2,041	0.10%
2018/07/23	3	46.03	0	0.00	45.95	3	1,987	0.15%
2018/07/17	1	46.00	0	0.00	45.95	1	2,042	0.05%
2018/07/12	0	0.00	10.3	46.01	46.40	-10.3	2,068	-0.50%
2018/07/06	6	44.68	6	45.15	45.15	0	2,096	0.00%
2018/06/27	0.7	45.70	0	0.00	45.70	0.7	2,517	0.03%
2018/06/26	1	45.25	0	0.00	45.60	1	2,520	0.04%
2018/06/25	0	0.00	6	45.64	45.90	-6	2,498	-0.24%
2018/06/22	4	45.41	13	45.53	45.90	-9	2,501	-0.36%
2018/06/21	9	45.69	16	45.71	45.95	-7	2,492	-0.28%
2018/06/20	1	45.75	23	45.67	46.00	-22	2,497	-0.88%
2018/06/19	5	46.25	0	0.00	46.25	5	2,518	0.20%
2018/06/15	0	0.00	3	46.98	47.00	-3	2,498	-0.12%
2018/06/13	2	46.90	36	46.91	47.15	-34	2,557	-1.33%
2018/06/12	16	46.89	0	0.00	47.00	16	2,588	0.62%
2018/06/11	1	46.95	1	47.00	47.00	0	2,591	0.00%
2018/06/07	1	46.95	0	0.00	47.00	1	2,631	0.04%
2018/06/06	6	47.08	1	46.90	46.95	5	2,646	0.19%
2018/06/05	3	47.47	1	47.60	47.40	2	2,629	0.08%
2018/06/01	1	48.00	0	0.00	47.45	1	2,614	0.04%
2018/05/30	0	0.00	1	46.40	47.15	-1	2,566	-0.04%
2018/05/28	1	46.85	1.2	46.81	46.85	-0.2	2,597	-0.01%
2018/05/23	1	46.90	0	0.00	47.20	1	2,759	0.04%
2018/05/21	0	0.00	4	46.70	46.80	-4	2,801	-0.14%
2018/05/18	11	46.74	3	46.80	47.00	8	2,795	0.29%
2018/05/17	2	46.55	0	0.00	47.10	2	2,778	0.07%
2018/05/11	5	44.00	0	0.00	44.20	5	2,732	0.18%
2018/05/10	0	0.00	1	43.00	42.80	-1	2,675	-0.04%
2018/05/08	0	0.00	25	42.62	42.80	-25	2,754	-0.91%
2018/04/27	2	42.08	5	42.10	42.20	-3	2,953	-0.10%
2018/04/26	1	42.50	0	0.00	42.00	1	3,010	0.03%
2018/04/25	1	42.40	0	0.00	42.25	1	3,173	0.03%
2018/04/24	2	42.50	23	42.46	42.45	-21	3,245	-0.65%
2018/04/23	0	43.25	27	43.05	43.20	-27	3,286	-0.82%
2018/04/20	0	0.00	5	43.70	43.40	-5	3,355	-0.15%
2018/04/19	5	43.30	11	43.37	43.40	-6	3,523	-0.17%
2018/04/18	1	43.05	7	43.14	43.50	-6	3,618	-0.17%
2018/04/17	1	43.30	8	43.23	43.60	-7	3,750	-0.19%
2018/04/13	0.3	44.45	0	0.00	44.45	0.3	4,213	0.01%
2018/04/12	0	0.00	5	44.45	44.40	-5	4,521	-0.11%
2018/04/10	2	43.10	0	0.00	43.70	2	4,737	0.04%
2018/04/09	0	0.00	4	43.11	43.40	-4	4,896	-0.08%
2018/04/03	16	43.09	0	0.00	43.00	16	5,123	0.31%
2018/04/02	15	46.03	0	0.00	45.65	15	5,005	0.30%
2018/03/31	8	46.74	0	0.00	46.70	8	4,963	0.16%
2018/03/30	0	0.00	1	48.40	48.30	-1	4,888	-0.02%
2018/03/29	0	0.00	1	47.80	48.00	-1	4,894	-0.02%
2018/03/28	0	0.00	1	47.95	48.00	-1	4,942	-0.02%
2018/03/27	0	0.00	5	48.12	48.00	-5	4,975	-0.10%
2018/03/26	21	47.57	0	0.00	47.80	21	5,002	0.42%
2018/03/23	3	46.92	0	0.00	47.30	3	5,017	0.06%
2018/03/22	11	48.05	2	48.43	47.75	9	5,075	0.18%
2018/03/21	6	48.21	0	0.00	47.90	6	5,077	0.12%
2018/03/20	0.5	48.25	1	48.45	48.25	-0.5	5,063	-0.01%
2018/03/19	4	48.38	0	0.00	48.70	4	5,084	0.08%
2018/03/16	2	48.90	0	0.00	48.90	2	5,060	0.04%
2018/03/14	2	49.45	0	0.00	49.50	2	5,095	0.04%
2018/03/13	0	0.00	1	49.65	49.80	-1	5,113	-0.02%
2018/03/12	0	0.00	6	49.93	49.90	-6	5,113	-0.12%
2018/03/02	1	48.90	1	49.00	49.00	0	5,333	0.00%
2018/03/01	1	49.50	0	0.00	49.50	1	5,431	0.02%
2018/02/26	3	49.70	7	50.39	49.90	-4	5,460	-0.07%
2018/02/23	1	49.90	5	49.47	49.90	-4	5,452	-0.07%
2018/02/22	6	48.11	16	48.20	49.00	-10	5,493	-0.18%
2018/02/12	1	46.30	10	46.05	46.20	-9	5,700	-0.16%
2018/02/09	1	44.85	5	44.25	45.80	-4	6,226	-0.06%
2018/02/08	2	45.65	2	45.95	45.90	0	6,402	0.00%
2018/02/07	1	45.80	25.1	46.26	46.00	-24.1	6,914	-0.35%
2018/02/06	3	44.62	1	45.00	45.00	2	6,896	0.03%
2018/02/05	1	46.90	3	47.10	47.70	-2	6,899	-0.03%
2018/02/02	2	48.23	0	0.00	48.35	2	6,893	0.03%
2018/02/01	3	48.62	0	0.00	48.35	3	6,972	0.04%
2018/01/31	1	48.80	0	0.00	49.15	1	6,969	0.01%
2018/01/30	2	49.23	0	0.00	49.15	2	6,975	0.03%
2018/01/29	0	0.00	1	49.00	49.25	-1	7,000	-0.01%
2018/01/26	2	48.75	1	49.30	49.25	1	7,162	0.01%
2018/01/25	5	49.16	0	0.00	49.00	5	7,330	0.07%
2018/01/24	1	49.50	5	50.05	49.75	-4	7,334	-0.05%
2018/01/23	1.9	49.18	14	49.37	49.05	-12.1	7,383	-0.16%
2018/01/22	1	49.35	11	49.50	49.65	-10	7,431	-0.13%
2018/01/19	4	48.91	16	49.05	48.80	-12	7,448	-0.16%
2018/01/18	4	50.95	3	50.27	49.80	1	7,338	0.01%
2018/01/17	0	0.00	5	51.44	51.30	-5	7,320	-0.07%
2018/01/16	4	52.23	0	0.00	51.20	4	7,271	0.06%
2018/01/15	2	51.80	8	52.18	52.10	-6	7,246	-0.08%
2018/01/12	0	0.00	2	51.30	51.00	-2	7,130	-0.03%
2018/01/11	3	50.30	4	50.45	50.60	-1	7,076	-0.01%
2018/01/10	16	51.29	35	50.99	51.00	-19	6,986	-0.27%
2018/01/09	3	49.32	16.3	49.25	49.80	-13.3	6,664	-0.20%
2018/01/08	18	49.96	30	49.79	49.35	-12	6,553	-0.18%
2018/01/05	9	47.17	1	47.65	47.80	8	6,289	0.13%
2018/01/04	29	47.11	29.3	47.54	46.95	-0.3	6,194	0.00%
2018/01/03	14	47.14	34	47.29	46.70	-20	6,255	-0.32%
2018/01/02	30	45.78	46	46.63	47.00	-16	6,158	-0.26%