國際中橡 (2104)-永豐金-內湖券商分點個股進出

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

國際中橡

(2104)

可現股當沖

股價
18.00
漲跌
▲0.55
漲幅
+3.15%
成交量
2,322張
產業
上市橡膠類股▲4.03%
482人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/31	0	0.00	5	17.70	18.00	-5	1,570	-0.32%
2024/05/29	5	17.75	0	0.00	17.70	5	1,585	0.32%
2024/05/28	0	0.00	1	17.85	17.85	-1	1,594	-0.06%
2024/05/24	3	17.40	0	0.00	17.40	3	1,615	0.19%
2024/05/23	1	17.70	0	0.00	17.65	1	1,603	0.06%
2024/05/22	0	0.00	1.7	17.77	17.75	-1.7	1,611	-0.10%
2024/05/21	4.5	17.93	0	0.00	17.65	4.5	1,620	0.28%
2024/05/20	0.2	18.00	0	0.00	18.00	0.2	1,604	0.01%
2024/05/14	1	18.05	0	0.00	17.95	1	1,572	0.06%
2024/05/07	18	17.95	1	17.95	17.95	17	1,605	1.06%
2024/04/29	0	0.00	40	17.85	18.00	-40	1,545	-2.59%
2024/04/16	0	0.00	0.2	17.15	17.05	-0.2	1,549	-0.01%
2024/04/15	10.2	17.60	10	17.45	17.40	0.2	1,543	0.01%
2024/04/08	1	17.15	0	0.00	17.15	1	1,478	0.07%
2024/03/29	0	0.00	1	17.20	17.25	-1	1,466	-0.07%
2024/03/27	0	17.30	0	0.00	17.35	0	1,462	0.00%
2024/03/20	1	16.90	0	0.00	16.85	1	1,439	0.07%
2024/03/19	1	17.10	0	0.00	17.10	1	1,407	0.07%
2024/03/18	1	17.05	0	0.00	17.15	1	1,395	0.07%
2024/03/15	9	17.43	0	0.00	17.35	9	1,353	0.66%
2024/03/14	3	17.60	0	0.00	17.60	3	1,327	0.23%
2024/03/07	0	17.60	0	0.00	17.75	0	1,234	0.00%
2024/03/05	1	17.85	0	0.00	17.85	1	1,143	0.09%
2024/03/04	1	18.00	0	0.00	17.95	1	1,125	0.09%
2024/03/01	0	18.20	2	18.10	18.15	-2	1,104	-0.18%
2024/02/26	0	0.00	2	18.30	18.25	-2	1,069	-0.19%
2024/02/23	5	18.25	0	0.00	18.25	5	1,059	0.47%
2024/02/16	1	18.40	0	0.00	18.40	1	1,065	0.09%
2024/02/15	0	0.00	5	18.25	18.35	-5	1,055	-0.47%
2024/02/02	2	18.50	0	0.00	18.45	2	1,039	0.19%
2024/02/01	0	0.00	1	18.70	18.70	-1	1,030	-0.10%
2024/01/31	50	18.80	0	0.00	18.80	50	1,011	4.94%
2024/01/25	1	18.30	0	0.00	18.25	1	975	0.10%
2024/01/24	2	18.38	0	0.00	18.35	2	988	0.20%
2024/01/19	8	18.30	0	0.00	18.25	8	953	0.84%
2024/01/17	12	18.40	5	18.30	18.30	7	944	0.74%
2024/01/16	0	0.00	1	18.60	18.60	-1	915	-0.11%
2024/01/15	2	19.00	0	0.00	18.90	2	892	0.22%
2024/01/11	1	19.00	0	0.00	19.00	1	920	0.11%
2024/01/10	1	19.05	0	0.00	19.05	1	927	0.11%
2024/01/09	1	19.20	0	0.00	19.10	1	935	0.11%
2024/01/03	5	19.35	0	0.00	19.35	5	959	0.52%
2023/12/20	0	0.00	2	19.40	19.40	-2	1,049	-0.19%
2023/12/19	0	0.00	3	19.35	19.35	-3	1,066	-0.28%
2023/12/18	3	19.50	0	0.00	19.45	3	1,079	0.28%
2023/12/12	5	19.45	9	19.50	19.45	-4	1,108	-0.36%
2023/12/07	1	19.75	0	0.00	19.75	1	1,103	0.09%
2023/12/06	3	19.80	0	0.00	19.80	3	1,106	0.27%
2023/12/04	5	19.80	0.3	19.85	19.90	4.7	1,102	0.43%
2023/11/28	0.3	19.94	0	0.00	19.95	0.3	1,122	0.03%
2023/11/27	0	0.00	10.2	19.95	19.85	-10.2	1,147	-0.89%
2023/11/24	0	0.00	0	19.95	19.90	0	1,152	0.00%
2023/11/23	0.2	19.85	0	0.00	20.00	0.2	1,155	0.02%
2023/11/22	0.4	19.93	0	0.00	19.90	0.4	1,149	0.03%
2023/11/21	0.2	19.80	0	0.00	19.90	0.2	1,157	0.02%
2023/11/20	0.2	19.75	0	0.00	19.80	0.2	1,142	0.02%
2023/11/16	0.3	19.77	0	0.00	19.80	0.3	1,158	0.03%
2023/11/15	0	0.00	2	19.70	19.80	-2	1,169	-0.17%
2023/10/30	1	19.40	0	0.00	19.40	1	1,645	0.06%
2023/10/27	8	19.48	10	19.40	19.45	-2	1,672	-0.12%
2023/10/16	0	0.00	10	19.80	19.85	-10	1,952	-0.51%
2023/10/12	0	0.00	0.3	19.90	20.05	-0.3	1,984	-0.02%
2023/10/11	0	0.00	0	19.80	19.80	0	1,999	0.00%
2023/10/05	1	19.75	0	0.00	19.75	1	2,042	0.05%
2023/10/04	0	0.00	2	19.65	19.75	-2	2,061	-0.10%
2023/09/27	0	0.00	6	20.25	20.25	-6	2,146	-0.28%
2023/09/26	7	20.20	0	0.00	20.15	7	2,166	0.32%
2023/09/19	2	20.50	0	0.00	20.50	2	2,477	0.08%
2023/09/08	0	20.00	0	0.00	20.05	0	3,956	0.00%
2023/09/06	0	0.00	1	20.20	20.10	-1	3,999	-0.03%
2023/09/05	0.3	20.25	0	0.00	20.25	0.3	4,021	0.01%
2023/09/04	0	0.00	5	20.45	20.50	-5	4,035	-0.12%
2023/09/01	0	0.00	0.1	20.25	20.25	-0.1	4,052	0.00%
2023/08/31	0	0.00	5	20.35	20.15	-5	4,060	-0.12%
2023/08/30	0	0.00	5	20.10	20.10	-5	4,083	-0.12%
2023/08/28	0	0.00	0.3	19.80	19.75	-0.3	4,098	-0.01%
2023/08/23	0.2	19.75	0	0.00	19.70	0.2	4,183	0.00%
2023/08/21	2	19.55	0.2	19.60	19.75	1.8	4,234	0.04%
2023/08/18	0	0.00	5	19.70	19.75	-5	4,256	-0.12%
2023/08/14	2	19.70	0	0.00	19.60	2	4,307	0.05%
2023/08/09	0	0.00	4	20.95	20.70	-4	4,239	-0.09%
2023/08/08	0	0.00	7	21.14	20.90	-7	4,260	-0.16%
2023/08/04	1	21.40	12	21.63	21.30	-11	4,278	-0.26%
2023/08/02	78.5	21.55	7	21.40	21.40	71.5	4,266	1.68%
2023/08/01	0	0.00	0.3	20.85	20.95	-0.3	4,211	-0.01%
2023/07/31	11	20.87	12	20.76	20.80	-1	4,215	-0.02%
2023/07/28	8	21.11	0	0.00	20.65	8	4,152	0.19%
2023/07/24	0	0.00	3	20.05	19.90	-3	4,040	-0.07%
2023/07/13	2	20.30	0.7	20.50	20.25	1.3	4,034	0.03%
2023/07/10	0	20.75	0	0.00	20.60	0	4,048	0.00%
2023/07/06	5	20.85	0	0.00	20.75	5	4,060	0.12%
2023/06/30	6	21.40	6	21.50	21.50	0	3,943	0.00%
2023/06/29	2	21.55	4	21.25	21.30	-2	3,953	-0.05%
2023/06/28	0	0.00	311.5	21.92	21.60	-311.5	3,889	-8.01%	大賣/鉅額交易
2023/06/27	4	22.08	800	21.74	21.70	-796	3,773	-21.09%	大賣/鉅額交易
2023/06/26	2	22.40	158	22.27	22.10	-156	3,712	-4.20%	大賣/鉅額交易
2023/06/20	0	0.00	1,006	21.80	21.85	-1,006	3,601	-27.93%	大賣/鉅額交易
2023/06/19	4.4	22.99	9.5	23.14	22.95	-5.1	3,350	-0.15%
2023/06/16	14	21.01	8	21.84	22.40	6	2,625	0.23%
2023/06/15	0	0.00	402	20.32	20.40	-402	2,380	-16.89%	大賣/鉅額交易
2023/06/13	4	20.20	0	0.00	20.25	4	2,385	0.17%
2023/06/08	0	0.00	300	20.47	20.50	-300	2,379	-12.61%	大賣/鉅額交易
2023/06/07	0.6	20.60	404	20.62	20.60	-403.4	2,404	-16.78%	大賣/鉅額交易
2023/06/05	0.2	20.50	300	20.53	20.60	-299.8	2,386	-12.56%	大賣/鉅額交易
2023/06/02	0	0.00	400	20.29	20.35	-400	2,345	-17.05%	大賣/鉅額交易
2023/06/01	0	0.00	120	20.20	20.20	-120	2,341	-5.13%	大賣/鉅額交易
2023/05/25	0	0.00	0	20.35	20.40	0	2,287	0.00%
2023/05/24	0	0.00	200	20.46	20.55	-200	2,290	-8.73%	大賣/鉅額交易
2023/05/23	1.5	20.49	0.5	20.50	20.55	1	2,262	0.05%
2023/05/22	0	0.00	995	20.46	20.50	-995	2,255	-44.11%	大賣/鉅額交易
2023/05/18	0.1	20.00	200	20.00	20.05	-199.9	2,158	-9.26%	大賣/鉅額交易
2023/05/17	0	0.00	300	20.01	20.05	-300	2,146	-13.98%	大賣/鉅額交易
2023/05/16	2	19.95	192	19.95	19.95	-190	2,123	-8.95%	大賣/鉅額交易
2023/05/15	0	0.00	1	19.80	19.80	-1	2,103	-0.05%
2023/05/12	4	19.95	0	0.00	19.75	4	2,096	0.19%
2023/05/11	4	19.95	0	0.00	19.80	4	2,065	0.19%
2023/05/10	0	0.00	0.4	20.40	20.30	-0.4	2,009	-0.02%
2023/05/09	0.2	20.50	0	0.00	20.35	0.2	2,005	0.01%
2023/05/08	0	0.00	10	20.62	20.70	-10	1,966	-0.51%
2023/05/03	0	0.00	96	20.30	20.35	-96	1,912	-5.02%
2023/05/02	0	0.00	5	20.20	20.15	-5	1,896	-0.26%
2023/04/27	0	0.00	200	20.00	20.05	-200	1,871	-10.69%	大賣/鉅額交易
2023/04/25	4	19.98	0	0.00	19.80	4	1,866	0.21%
2023/04/19	0	0.00	300	20.03	19.95	-300	1,793	-16.73%	大賣/鉅額交易
2023/04/18	0	0.00	1	20.25	20.15	-1	1,761	-0.06%
2023/04/17	0	0.00	400	20.15	20.15	-400	1,743	-22.94%	大賣/鉅額交易
2023/04/13	3	19.95	2	20.20	20.00	1	1,712	0.06%
2023/04/06	0	0.00	300	19.65	19.75	-300	1,595	-18.80%	大賣/鉅額交易
2023/03/31	0	0.00	100	19.75	19.75	-100	1,576	-6.34%
2023/03/30	50	19.85	0	0.00	19.80	50	1,561	3.20%
2023/03/29	1	20.05	0	0.00	20.15	1	1,501	0.07%
2023/03/28	1	20.10	0	0.00	20.10	1	1,500	0.07%
2023/03/27	49	20.25	0	0.00	20.25	49	1,494	3.28%
2023/03/23	0	0.00	150	19.95	19.95	-150	1,503	-9.98%	大賣/鉅額交易
2023/03/22	0	0.00	100	20.00	20.05	-100	1,511	-6.62%
2023/03/21	0	0.00	421	19.89	19.95	-421	1,554	-27.09%	大賣/鉅額交易
2023/03/20	0	0.00	200	19.73	19.80	-200	1,534	-13.03%	大賣/鉅額交易
2023/03/16	0.1	19.70	250	19.48	19.60	-249.9	1,527	-16.36%	大賣/鉅額交易
2023/03/14	1	19.90	0	0.00	19.90	1	1,530	0.07%
2023/03/13	1	19.95	0	0.00	20.00	1	1,545	0.06%
2023/03/10	21	20.19	0	0.00	20.05	21	1,535	1.37%
2023/03/08	0	20.75	0	0.00	20.75	0	1,547	0.00%
2023/03/07	0	20.95	0	0.00	20.80	0	1,539	0.00%
2023/03/03	1	20.50	2	20.70	20.75	-1	1,546	-0.06%
2023/03/02	1	20.45	0	0.00	20.40	1	1,583	0.06%
2023/03/01	1	20.65	0	0.00	20.60	1	1,573	0.06%
2023/02/24	0	20.85	0	0.00	20.80	0	1,575	0.00%
2023/02/22	0	0.00	201	20.64	20.85	-201	1,570	-12.80%	大賣/鉅額交易
2023/02/15	1	20.30	0	0.00	20.20	1	1,735	0.06%
2023/02/13	0.1	20.25	0	0.00	20.20	0.1	1,755	0.01%
2023/02/08	1	20.55	0	0.00	20.50	1	1,746	0.06%
2023/02/03	1	20.60	0	0.00	20.60	1	1,695	0.06%
2023/02/02	0	0.00	2	20.60	20.50	-2	1,672	-0.12%
2023/02/01	0	0.00	3	20.25	20.20	-3	1,634	-0.18%
2023/01/31	2	19.80	0	0.00	19.80	2	1,601	0.12%
2023/01/30	0	19.70	0	0.00	19.75	0	1,578	0.00%
2023/01/16	11	19.80	11	19.49	19.80	0	1,560	0.00%
2022/12/29	0.1	19.45	0	0.00	19.25	0.1	1,609	0.00%
2022/12/28	0	0.00	86	19.40	19.40	-86	1,615	-5.32%
2022/12/27	0	0.00	1	19.60	19.60	-1	1,612	-0.06%
2022/12/22	1	19.45	0	0.00	19.45	1	1,643	0.06%
2022/12/21	0	0.00	22	19.35	19.25	-22	1,665	-1.32%
2022/12/16	5	19.50	0.3	19.75	19.45	4.7	1,682	0.28%
2022/12/15	0	20.10	300	20.02	19.95	-300	1,637	-18.32%	大賣/鉅額交易
2022/12/14	0	0.00	500	20.06	20.05	-500	1,645	-30.39%	大賣/鉅額交易
2022/12/13	0	0.00	500	20.21	20.05	-500	1,679	-29.77%	大賣/鉅額交易
2022/12/12	0	0.00	500	20.63	20.70	-500	1,642	-30.43%	大賣/鉅額交易
2022/12/08	0	0.00	500	20.42	20.35	-500	1,689	-29.60%	大賣/鉅額交易
2022/12/07	0	0.00	700	20.58	20.55	-700	1,694	-41.31%	大賣/鉅額交易
2022/12/06	1	21.05	500	20.96	20.70	-499	1,671	-29.85%	大賣/鉅額交易
2022/12/05	0	0.00	700	21.03	21.10	-700	1,648	-42.46%	大賣/鉅額交易
2022/12/02	0	0.00	300	20.89	20.95	-300	1,619	-18.52%	大賣/鉅額交易
2022/12/01	0	0.00	500	21.06	21.00	-500	1,604	-31.16%	大賣/鉅額交易
2022/11/30	0	0.00	600	21.02	20.90	-600	1,582	-37.92%	大賣/鉅額交易
2022/11/29	10.3	20.80	0	0.00	20.80	10.3	1,539	0.67%
2022/11/28	0	0.00	200	20.54	20.65	-200	1,524	-13.12%	大賣/鉅額交易
2022/11/24	4	21.00	1,004.1	20.83	20.90	-1,000.1	1,495	-66.87%	大賣/鉅額交易
2022/11/23	0	0.00	300	20.48	20.60	-300	1,436	-20.88%	大賣/鉅額交易
2022/11/21	5	20.50	500	20.51	20.55	-495	1,429	-34.62%	大賣/鉅額交易
2022/11/18	34	20.72	529	20.70	20.75	-495	1,419	-34.88%	大賣/鉅額交易
2022/11/17	12	20.85	1,212.4	20.77	20.90	-1,200.4	1,406	-85.36%	大賣/鉅額交易
2022/11/15	5	20.35	0	0.00	20.40	5	1,288	0.39%
2022/11/14	0.2	20.80	4	20.73	20.60	-3.8	1,282	-0.30%
2022/11/11	1	20.15	0	0.00	20.10	1	1,261	0.08%
2022/11/10	0	0.00	1	20.05	20.05	-1	1,280	-0.08%
2022/11/09	0.2	19.90	2	19.80	19.90	-1.8	1,292	-0.14%
2022/11/08	1.1	19.60	0	0.00	19.60	1.1	1,306	0.08%
2022/10/21	3	18.57	0	0.00	18.50	3	1,467	0.21%
2022/10/19	0.1	19.40	0	0.00	19.00	0.1	1,440	0.01%
2022/10/11	0.2	19.35	0	0.00	19.10	0.2	1,437	0.01%
2022/10/06	0	0.00	0	19.70	19.65	0	1,428	0.00%
2022/10/05	0	0.00	0.4	19.80	19.65	-0.4	1,434	-0.03%
2022/10/04	2	19.50	0	0.00	19.60	2	1,438	0.14%
2022/10/03	0	0.00	1	19.45	19.40	-1	1,433	-0.07%
2022/09/21	0	0.00	1	21.50	21.45	-1	1,420	-0.07%
2022/09/20	2.3	21.95	1	22.00	22.10	1.3	1,400	0.09%
2022/09/16	0.2	21.60	2.2	21.59	21.50	-2	1,355	-0.14%
2022/09/15	0	0.00	2	21.60	21.45	-2	1,340	-0.15%
2022/09/07	0	0.00	0.2	20.10	20.05	-0.2	1,445	-0.01%
2022/09/05	0	0.00	3	20.30	20.30	-3	1,528	-0.20%
2022/08/26	0.2	21.10	0	0.00	21.00	0.2	1,634	0.01%
2022/08/17	3	21.15	0.1	21.05	21.05	2.9	1,686	0.17%
2022/08/15	2	20.40	0	0.00	20.40	2	1,657	0.12%
2022/08/09	0	20.10	0	0.00	20.10	0	1,676	0.00%
2022/08/04	0.2	20.00	0	0.00	19.95	0.2	1,937	0.01%
2022/08/01	0.1	20.45	0	0.00	20.65	0.1	2,001	0.01%
2022/07/26	1	19.95	0	0.00	20.00	1	2,020	0.05%
2022/07/22	0.2	20.00	0	0.00	19.95	0.2	2,047	0.01%
2022/07/21	0	0.00	487	20.00	20.00	-487	2,090	-23.29%	大賣/鉅額交易
2022/07/20	0	20.10	1,021	20.02	19.85	-1,021	2,098	-48.65%	大賣/鉅額交易
2022/07/19	0	0.00	314	20.00	20.00	-314	2,115	-14.85%	大賣/鉅額交易
2022/07/15	0.2	19.75	0	0.00	19.60	0.2	2,153	0.01%
2022/06/28	0	19.80	0	0.00	19.90	0	2,822	0.00%
2022/06/21	0	0.00	4	19.85	19.85	-4	2,935	-0.14%
2022/06/17	0	0.00	448.1	20.01	19.90	-448.1	2,929	-15.30%	大賣/鉅額交易
2022/06/16	0	0.00	2,118	20.21	20.05	-2,118	2,933	-72.21%	大賣/鉅額交易
2022/06/15	0	0.00	2,000	20.34	20.30	-2,000	3,023	-66.14%	大賣/鉅額交易
2022/06/14	0	0.00	1,151	20.24	20.25	-1,151	3,042	-37.83%	大賣/鉅額交易
2022/06/13	3	20.52	686	20.62	20.55	-683	3,032	-22.52%	大賣/鉅額交易
2022/06/10	0	0.00	2,000	21.13	21.15	-2,000	3,022	-66.16%	大賣/鉅額交易
2022/06/09	0	0.00	984	21.41	21.35	-984	3,057	-32.18%	大賣/鉅額交易
2022/05/31	0	0.00	2	21.35	21.35	-2	3,286	-0.06%
2022/05/19	32	20.92	0	0.00	21.05	32	3,539	0.90%
2022/05/18	0	0.00	2	21.45	21.55	-2	3,542	-0.06%
2022/05/12	0	20.85	0	0.00	20.55	0	3,380	0.00%
2022/05/11	3	21.83	0	0.00	21.70	3	3,285	0.09%
2022/05/09	2	22.55	0	0.00	22.40	2	3,239	0.06%
2022/05/06	2	23.05	0	0.00	23.00	2	3,216	0.06%
2022/04/29	0.1	23.39	0	0.00	23.35	0.1	3,246	0.00%
2022/04/25	0.1	23.40	0	0.00	23.15	0.1	3,228	0.00%
2022/04/22	0.1	23.95	5.1	23.90	23.85	-5	3,213	-0.16%
2022/04/21	1	23.80	0	0.00	23.60	1	3,232	0.03%
2022/04/19	1	23.35	0	0.00	23.35	1	3,225	0.03%
2022/04/18	3	23.13	0	0.00	23.10	3	3,337	0.09%
2022/04/15	6	23.61	0	0.00	23.35	6	3,323	0.18%
2022/04/14	2	23.93	0	0.00	23.90	2	3,280	0.06%
2022/04/13	0	24.15	1	24.20	24.10	-1	3,230	-0.03%
2022/04/11	1	26.10	0	0.00	26.00	1	2,961	0.03%
2022/04/08	4	27.10	0	0.00	26.60	4	2,974	0.13%
2022/04/07	1	26.85	3	27.05	26.85	-2	2,972	-0.07%
2022/03/31	0	0.00	0.5	27.92	28.00	-0.5	3,179	-0.02%
2022/03/29	0.4	27.70	0	0.00	27.75	0.4	3,266	0.01%
2022/03/25	6	27.92	0	0.00	27.85	6	3,405	0.18%
2022/03/24	2	28.20	2	28.10	28.25	0	3,569	0.00%
2022/03/23	4	28.01	0	0.00	28.00	4	3,550	0.11%
2022/03/22	1.2	27.87	1	27.90	28.05	0.2	3,544	0.01%
2022/03/21	0	0.00	0.2	27.95	27.90	-0.2	3,517	-0.01%
2022/03/18	1	27.70	3	28.05	27.85	-2	3,532	-0.06%
2022/03/17	0.1	27.50	4	27.65	27.70	-3.9	3,494	-0.11%
2022/03/16	1	27.35	0	0.00	27.05	1	3,448	0.03%
2022/03/14	97.2	27.60	2	27.40	27.65	95.2	3,421	2.78%
2022/03/09	2	26.90	0	0.00	27.00	2	3,369	0.06%
2022/03/08	0	0.00	1	26.55	26.30	-1	3,351	-0.03%
2022/03/04	10	27.05	0	0.00	27.00	10	3,322	0.30%
2022/03/03	0	0.00	0.6	27.09	26.95	-0.6	3,327	-0.02%
2022/03/02	0	0.00	39	26.72	26.80	-39	3,330	-1.17%
2022/03/01	40	26.55	2	26.63	27.10	38	3,312	1.15%
2022/02/25	0	0.00	40	25.35	25.50	-40	3,145	-1.27%
2022/02/24	0.2	25.60	0.4	25.30	25.25	-0.2	3,158	-0.01%
2022/02/21	0.4	26.07	0	0.00	26.15	0.4	3,285	0.01%
2022/02/18	1	25.75	0	0.00	26.05	1	3,397	0.03%
2022/01/25	0	0.00	0.2	24.70	24.50	-0.2	4,553	0.00%
2022/01/21	3	25.40	0	0.00	25.05	3	4,585	0.07%
2022/01/19	4	25.85	80	25.66	25.65	-76	4,825	-1.58%
2022/01/17	0.1	25.69	0	0.00	25.70	0.1	4,967	0.00%
2022/01/12	0	0.00	0.5	26.20	26.25	-0.5	4,900	-0.01%
2021/12/30	0	0.00	1	28.20	28.20	-1	4,595	-0.02%
2021/12/29	2	28.35	3	28.22	28.25	-1	4,561	-0.02%
2021/12/27	0	0.00	56	27.57	27.70	-56	4,414	-1.27%
2021/12/24	0	0.00	4	27.50	27.50	-4	4,348	-0.09%
2021/12/23	0	0.00	1	27.50	27.55	-1	4,297	-0.02%
2021/12/22	0	0.00	1	27.35	27.20	-1	4,240	-0.02%
2021/12/21	34	27.28	34	27.83	27.25	0	4,222	0.00%
2021/12/20	0	0.00	2	27.45	27.60	-2	4,084	-0.05%
2021/12/16	0	0.00	24	26.91	26.90	-24	3,852	-0.62%
2021/12/14	1	27.05	52	26.80	26.65	-51	3,844	-1.33%
2021/12/13	4	27.23	14.2	27.16	27.15	-10.2	3,803	-0.27%
2021/12/08	0.2	26.25	0	0.00	26.50	0.2	3,692	0.01%
2021/12/03	1	25.60	0	0.00	25.60	1	3,628	0.03%
2021/11/30	0	0.00	1	26.10	25.60	-1	3,594	-0.03%
2021/11/29	1	25.80	0	0.00	25.70	1	3,555	0.03%
2021/11/26	0	0.00	0.4	26.25	26.30	-0.4	3,520	-0.01%
2021/11/25	0	0.00	1	26.80	26.70	-1	3,501	-0.03%
2021/11/24	0.1	26.90	5	26.70	26.75	-4.9	3,507	-0.14%
2021/11/22	11	26.85	6	26.90	26.75	5	3,487	0.14%
2021/11/19	2	26.60	0	0.00	26.60	2	3,453	0.06%
2021/11/18	0	0.00	1	26.40	26.35	-1	3,426	-0.03%
2021/11/17	5	26.44	15	26.42	26.45	-10	3,379	-0.30%
2021/11/16	45	26.93	12.2	26.85	26.80	32.8	3,302	0.99%
2021/11/15	200.4	29.50	19.3	29.69	28.45	181.1	3,102	5.84%	大買/鉅額交易
2021/11/12	0	0.00	0.1	27.00	27.00	-0.1	2,383	0.00%
2021/10/29	1	24.00	0	0.00	24.00	1	2,579	0.04%
2021/10/28	1	24.40	0.6	24.31	24.30	0.4	2,545	0.01%
2021/10/27	1	24.55	1	24.30	24.40	0	2,544	0.00%
2021/10/26	3.1	24.99	1	24.55	24.55	2.1	2,506	0.08%
2021/10/25	0	0.00	2	24.75	25.00	-2	2,326	-0.09%
2021/10/19	0.2	23.13	0	0.00	23.30	0.2	2,425	0.01%
2021/10/13	1	22.55	0	0.00	22.55	1	2,536	0.04%
2021/10/12	0.1	22.75	1.3	22.85	22.80	-1.2	2,560	-0.05%
2021/10/06	0	0.00	3	22.50	22.50	-3	2,671	-0.11%
2021/10/05	3	22.50	0	0.00	22.65	3	2,699	0.11%
2021/10/04	1	22.55	0	0.00	22.55	1	2,724	0.04%
2021/09/27	0	0.00	3	23.83	23.80	-3	3,134	-0.10%
2021/09/17	0	23.85	0	0.00	23.60	0	3,591	0.00%
2021/09/16	0	23.95	5	23.95	24.00	-5	3,778	-0.13%
2021/09/09	1	23.25	0	0.00	23.20	1	3,960	0.03%
2021/09/08	1	23.35	1	23.15	23.35	0	3,993	0.00%
2021/09/07	0.3	23.45	0	0.00	23.60	0.3	4,051	0.01%
2021/09/06	7.2	23.28	0.6	23.10	23.25	6.6	4,053	0.16%
2021/09/02	0	0.00	2	23.25	23.00	-2	4,044	-0.05%
2021/08/30	0	0.00	10	23.10	23.25	-10	4,112	-0.24%
2021/08/26	10	22.85	0	0.00	22.80	10	4,216	0.24%
2021/08/25	1.1	22.72	0	0.00	22.80	1.1	4,340	0.03%
2021/08/18	1	22.75	5	22.30	23.30	-4	4,944	-0.08%
2021/08/16	1	22.85	0	0.00	22.75	1	4,960	0.02%
2021/08/13	0	0.00	5	23.70	23.70	-5	4,889	-0.10%
2021/08/12	0	0.00	1	25.35	25.20	-1	4,742	-0.02%
2021/08/11	2	25.80	0	25.30	25.30	2	4,796	0.04%
2021/08/10	0	0.00	3	26.20	26.10	-3	4,822	-0.06%
2021/07/29	0	0.00	1	26.85	27.00	-1	5,834	-0.02%
2021/07/28	1	27.00	0	0.00	26.40	1	5,891	0.02%
2021/07/23	0	0.00	5	26.69	27.25	-5	6,201	-0.08%
2021/07/22	0	0.00	4	26.46	26.10	-4	6,194	-0.06%
2021/07/21	2	25.60	1	26.05	25.65	1	6,281	0.02%
2021/07/20	1	26.25	0	0.00	26.15	1	6,343	0.02%
2021/07/19	2	26.65	0.2	26.70	26.70	1.8	6,465	0.03%
2021/07/16	3	27.03	1	27.35	26.90	2	6,793	0.03%
2021/07/15	1	27.10	2	27.10	27.15	-1	6,934	-0.01%
2021/07/14	0	0.00	1	26.50	26.30	-1	7,418	-0.01%
2021/07/13	1	26.65	0	0.00	26.40	1	7,633	0.01%
2021/07/12	2	26.50	0	0.00	26.55	2	7,685	0.03%
2021/07/09	0	0.00	20	26.75	26.75	-20	7,888	-0.25%
2021/07/08	1	27.10	0	0.00	27.00	1	7,973	0.01%
2021/07/07	2.2	27.33	0	0.00	27.15	2.2	8,035	0.03%
2021/07/06	0	0.00	7	27.66	27.90	-7	8,279	-0.08%
2021/07/05	1	27.35	0	0.00	27.30	1	8,248	0.01%
2021/07/02	24	27.41	13	27.55	27.40	11	8,289	0.13%
2021/07/01	12	27.20	2	27.38	27.20	10	8,232	0.12%
2021/06/28	47	27.19	4	27.36	27.35	43	8,191	0.52%
2021/06/25	2	26.43	2	26.70	26.60	0	8,008	0.00%
2021/06/24	2	26.05	0	0.00	25.90	2	7,837	0.03%
2021/06/22	2	24.95	0	0.00	24.95	2	7,799	0.03%
2021/06/21	0	25.00	0	0.00	24.55	0	7,785	0.00%
2021/06/17	2	25.43	0	0.00	25.55	2	7,861	0.03%
2021/06/16	2	25.50	1	25.80	25.50	1	7,879	0.01%
2021/06/15	1	25.41	16	25.40	25.40	-15	7,827	-0.19%
2021/06/10	0.1	25.35	12	25.30	25.65	-12	7,869	-0.15%
2021/06/07	2	26.00	0	0.00	25.70	2	7,940	0.03%
2021/06/04	0	0.00	2	26.80	26.30	-2	7,903	-0.03%
2021/06/03	1	26.75	7	26.64	26.60	-6	7,892	-0.08%
2021/06/02	4	26.43	2	26.40	26.65	2	7,854	0.03%
2021/06/01	251.1	27.34	248	27.10	26.25	3.1	7,845	0.04%	大買/大賣/
2021/05/31	11	26.40	0	27.20	27.20	11	7,429	0.15%
2021/05/28	1	24.85	0	24.85	24.90	1	7,279	0.01%
2021/05/27	1	24.50	0	0.00	24.45	1	7,308	0.01%
2021/05/25	2	24.60	0	0.00	24.60	2	7,398	0.03%
2021/05/20	0.1	24.00	1	24.25	23.75	-0.9	7,710	-0.01%
2021/05/18	1	23.55	0	0.00	23.50	1	7,790	0.01%
2021/05/14	1.5	23.61	0	0.00	23.85	1.5	7,719	0.02%
2021/05/13	2.1	24.26	3	23.90	23.95	-0.9	7,591	-0.01%
2021/05/12	5.1	26.18	0	0.00	25.40	5.1	7,447	0.07%
2021/05/07	2	28.50	0	0.00	29.20	2	7,022	0.03%
2021/05/06	0	0.00	2	29.80	29.25	-2	6,948	-0.03%
2021/05/05	1	29.40	1	29.45	28.85	0	6,810	0.00%
2021/05/04	4	28.48	0	0.00	28.45	4	6,730	0.06%
2021/05/03	2	29.43	0	0.00	29.40	2	6,560	0.03%
2021/04/29	12	30.05	1	30.30	30.35	11	6,462	0.17%
2021/04/28	0	0.00	4	30.73	30.55	-4	6,347	-0.06%
2021/04/27	1	30.40	3	30.52	30.35	-2	6,304	-0.03%
2021/04/26	0	0.00	0.2	30.95	30.90	-0.2	6,210	0.00%
2021/04/23	14.2	30.89	4.4	30.95	31.00	9.8	6,162	0.16%
2021/04/22	13	32.19	15	31.45	30.85	-2	6,064	-0.03%
2021/04/21	1	31.40	0.1	31.00	31.60	0.9	5,742	0.02%
2021/04/20	11	31.50	21.6	31.36	31.30	-10.6	5,590	-0.19%
2021/04/19	3.2	30.34	9	29.99	30.50	-5.8	5,129	-0.11%
2021/04/16	6	28.95	38	28.96	29.00	-32	4,918	-0.65%
2021/04/15	2	29.15	2	28.95	29.00	0	4,857	0.00%
2021/04/14	1.3	27.67	3.9	27.88	27.95	-2.6	4,665	-0.06%
2021/04/13	8	28.19	0	0.00	27.90	8	4,745	0.17%
2021/04/12	3	28.65	5	28.73	28.60	-2	4,710	-0.04%
2021/04/09	3	27.52	0	0.00	27.40	3	4,484	0.07%
2021/04/08	2	27.65	1	27.95	27.80	1	4,667	0.02%
2021/04/07	2	27.50	4	27.33	27.55	-2	4,676	-0.04%
2021/04/06	0	0.00	6	27.13	27.15	-6	4,616	-0.13%
2021/04/01	0	26.40	0	0.00	26.50	0	4,535	0.00%
2021/03/30	0	0.00	2	26.20	26.25	-2	4,548	-0.04%
2021/03/29	1	26.25	23	26.15	26.15	-22	4,560	-0.48%
2021/03/26	0	0.00	3.3	25.94	25.85	-3.3	4,652	-0.07%
2021/03/24	0	25.90	1	26.00	25.85	-1	4,837	-0.02%
2021/03/18	1	25.90	3	25.90	25.85	-2	4,804	-0.04%
2021/03/17	0	0.00	2.2	25.99	25.90	-2.2	4,877	-0.05%
2021/03/15	2	26.10	0	0.00	26.10	2	4,923	0.04%
2021/03/12	0	0.00	6	26.20	26.20	-6	4,963	-0.12%
2021/03/11	3	26.70	0	0.00	26.45	3	5,104	0.06%
2021/03/10	0.2	26.72	2	26.70	26.85	-1.8	5,109	-0.04%
2021/03/09	0	0.00	1	26.65	26.85	-1	5,157	-0.02%
2021/03/05	2.2	26.51	1	26.90	26.40	1.2	5,187	0.02%
2021/03/04	0	0.00	1	26.40	26.25	-1	5,162	-0.02%
2021/03/03	0	0.00	14	26.00	26.30	-14	5,179	-0.27%
2021/03/02	0	0.00	1	26.00	26.00	-1	5,244	-0.02%
2021/02/26	0	0.00	1	26.25	26.40	-1	5,353	-0.02%
2021/02/25	2	26.33	0	0.00	26.35	2	5,335	0.04%
2021/02/24	1	26.10	0	0.00	26.10	1	5,359	0.02%
2021/02/23	40	26.56	7	26.56	27.15	33	5,300	0.62%
2021/02/22	20	25.95	1	25.80	25.70	19	5,112	0.37%
2021/02/19	1	25.50	1	25.30	25.50	0	5,208	0.00%
2021/02/18	0.1	25.50	1	25.60	25.50	-0.9	5,250	-0.02%
2021/02/17	0	0.00	1	24.75	24.85	-1	5,232	-0.02%
2021/02/01	0	0.00	1	23.55	23.50	-1	6,162	-0.02%
2021/01/28	0	0.00	2	23.68	23.65	-2	6,129	-0.03%
2021/01/27	0	0.00	1	23.55	23.45	-1	6,114	-0.02%
2021/01/26	1	23.45	0	0.00	23.40	1	6,142	0.02%
2021/01/21	1.4	22.80	0	0.00	22.55	1.4	6,111	0.02%
2021/01/20	2	22.83	0	0.00	22.75	2	6,077	0.03%
2021/01/19	0.1	23.70	3	23.80	23.70	-2.9	6,022	-0.05%
2021/01/18	3	23.12	0	0.00	23.30	3	6,016	0.05%
2021/01/15	2.5	23.90	0	23.55	23.50	2.5	5,988	0.04%
2021/01/14	3	24.05	5	24.20	24.05	-2	5,978	-0.03%
2021/01/13	0	0.00	1	24.40	24.30	-1	5,956	-0.02%
2021/01/12	3	24.18	0	0.00	24.30	3	5,919	0.05%
2021/01/11	6	23.98	0	0.00	24.00	6	5,845	0.10%
2021/01/08	5	23.86	1.1	23.76	23.75	3.9	5,828	0.07%
2021/01/06	1	23.85	0	0.00	23.75	1	5,766	0.02%
2021/01/05	2	24.95	222	24.88	24.90	-220	5,570	-3.95%	大賣/鉅額交易
2020/12/31	2	26.00	1	25.75	25.90	1	5,408	0.02%
2020/12/30	0	0.00	85	25.11	25.40	-85	5,182	-1.64%
2020/12/29	1	24.85	1	24.80	24.80	0	5,092	0.00%
2020/12/28	0	0.00	21	25.00	25.00	-21	5,049	-0.42%
2020/12/24	0	0.00	3	24.92	24.85	-3	4,977	-0.06%
2020/12/23	1	24.10	0	0.00	24.15	1	4,901	0.02%
2020/12/22	1	24.50	3	24.92	23.90	-2	4,867	-0.04%
2020/12/21	2	24.80	83	24.88	25.15	-81	4,813	-1.68%
2020/12/18	39	24.20	0	0.00	24.50	39	4,674	0.83%
2020/12/17	98	24.43	0	0.00	24.20	98	4,656	2.10%
2020/12/16	0	0.00	5	24.18	24.20	-5	4,620	-0.11%
2020/12/15	0	0.00	1	24.00	23.85	-1	4,658	-0.02%
2020/12/14	0	0.00	20	24.10	24.15	-20	4,629	-0.43%
2020/12/11	4	23.94	0	0.00	23.65	4	4,590	0.09%
2020/12/10	21	24.44	0	0.00	24.05	21	4,510	0.47%
2020/12/09	38	23.95	0	0.00	24.10	38	4,488	0.85%
2020/12/08	50	24.05	1	24.15	24.25	49	4,516	1.08%
2020/12/07	190	24.47	20	24.75	24.35	170	4,496	3.78%	大買/鉅額交易
2020/12/04	10	23.55	1	23.60	23.55	9	4,339	0.21%
2020/12/03	3	23.47	1	23.75	23.50	2	4,314	0.05%
2020/12/02	1	23.35	0	0.00	23.35	1	4,328	0.02%
2020/12/01	0	0.00	1	23.05	23.40	-1	4,320	-0.02%
2020/11/30	3	23.40	2	23.50	23.20	1	4,324	0.02%
2020/11/27	1	23.00	6	22.98	23.15	-5	4,226	-0.12%
2020/11/26	10	23.07	0	0.00	23.15	10	4,204	0.24%
2020/11/25	1	22.70	7	22.68	22.75	-6	4,216	-0.14%
2020/11/24	12	22.14	0	0.00	21.85	12	4,111	0.29%
2020/11/23	3	22.20	4	22.25	22.20	-1	4,054	-0.02%
2020/11/20	1	22.10	6	22.19	22.15	-5	3,996	-0.13%
2020/11/19	1	21.75	2	21.70	21.70	-1	3,912	-0.03%
2020/11/18	43	21.89	43	21.71	21.80	0	3,888	0.00%
2020/11/17	0	0.00	1	21.70	22.40	-1	3,741	-0.03%
2020/11/16	1	21.90	0	0.00	21.90	1	3,678	0.03%
2020/11/13	1	22.00	5	21.90	22.00	-4	3,583	-0.11%
2020/11/12	7	22.66	3	22.75	22.20	4	3,502	0.11%
2020/11/11	11	21.70	4.4	21.13	22.35	6.6	3,055	0.22%
2020/11/10	0	0.00	2	20.50	20.35	-2	2,650	-0.08%
2020/11/09	0	0.00	1	19.95	19.95	-1	2,594	-0.04%
2020/11/06	1	20.00	0	0.00	19.85	1	2,587	0.04%
2020/10/28	0.4	19.90	0	0.00	20.00	0.4	2,619	0.02%
2020/10/15	4	19.50	0	0.00	19.50	4	2,763	0.14%
2020/10/07	1	20.45	0	0.00	20.50	1	2,848	0.04%
2020/10/06	0	0.00	9	20.11	20.20	-9	2,813	-0.32%
2020/09/30	0	0.00	45	19.45	19.60	-45	2,870	-1.57%
2020/09/29	0	0.00	22	19.38	19.35	-22	2,891	-0.76%
2020/09/28	10	19.25	10	19.25	19.25	0	2,913	0.00%
2020/09/25	0	0.00	97	19.01	19.15	-97	2,955	-3.28%
2020/09/24	0	0.00	19	19.22	19.00	-19	2,949	-0.64%
2020/09/23	0	0.00	14	19.96	19.75	-14	2,898	-0.48%
2020/09/22	0	0.00	3	20.10	20.10	-3	2,857	-0.10%
2020/09/21	0	0.00	9	20.65	20.65	-9	2,839	-0.32%
2020/09/18	3	20.40	13	20.70	20.75	-10	2,835	-0.35%
2020/09/17	0	0.00	9	20.68	20.35	-9	2,780	-0.32%
2020/09/11	233	20.95	10	20.80	20.60	223	2,839	7.85%	大買/鉅額交易
2020/09/04	2	20.43	2	20.55	20.50	0	2,833	0.00%
2020/09/03	0	0.00	2	20.95	20.75	-2	2,872	-0.07%
2020/08/31	2	20.70	0	0.00	20.60	2	3,093	0.06%
2020/08/28	0	0.00	2	20.40	20.45	-2	3,073	-0.07%
2020/08/26	0	0.00	8	20.19	20.20	-8	3,201	-0.25%
2020/08/25	0	0.00	22	20.07	20.10	-22	3,226	-0.68%
2020/08/24	0	0.00	15	20.00	19.95	-15	3,251	-0.46%
2020/08/21	5	19.55	6	20.10	20.10	-1	3,270	-0.03%
2020/08/20	30	19.63	0	0.00	19.35	30	3,301	0.91%
2020/08/19	10	20.18	0	0.00	20.20	10	3,318	0.30%
2020/08/18	12	20.10	6	20.08	20.15	6	3,334	0.18%
2020/08/17	6	20.20	3	20.20	20.25	3	3,357	0.09%
2020/08/14	0	0.00	6.5	19.77	19.70	-6.5	3,370	-0.19%
2020/08/06	0	0.00	2	19.65	19.30	-2	3,526	-0.06%
2020/07/31	2	18.50	0	0.00	18.50	2	3,648	0.05%
2020/07/24	1	19.55	0	0.00	19.50	1	3,857	0.03%
2020/07/22	1	19.85	0	0.00	19.90	1	4,021	0.02%
2020/07/21	0	0.00	0.4	19.70	19.70	-0.4	4,052	-0.01%
2020/07/16	0	0.00	1	20.15	19.95	-1	4,119	-0.02%
2020/07/09	11	20.40	1	20.45	20.30	10	4,386	0.23%
2020/07/08	0	0.00	1	20.40	20.60	-1	4,415	-0.02%
2020/07/07	1	20.40	0	0.00	20.40	1	4,432	0.02%
2020/06/29	1	20.00	0	0.00	20.20	1	4,837	0.02%
2020/06/18	3	20.63	0	0.00	20.60	3	5,439	0.06%
2020/06/11	2	20.50	0	0.00	20.35	2	5,656	0.04%
2020/06/10	3	21.00	10.4	20.99	20.80	-7.4	5,643	-0.13%
2020/06/03	0	0.00	4	21.20	21.35	-4	5,445	-0.07%
2020/06/02	1	20.55	0	0.00	20.50	1	5,285	0.02%
2020/05/27	10	20.75	10	20.64	20.30	0	5,247	0.00%
2020/05/22	10	20.30	8	19.95	19.90	2	5,317	0.04%
2020/05/21	2	20.40	2	20.25	20.30	0	5,294	0.00%
2020/05/20	0	0.00	46	20.02	19.90	-46	5,335	-0.86%
2020/05/19	47	20.15	4	20.15	20.10	43	5,362	0.80%
2020/05/15	0	0.00	1	19.95	19.90	-1	5,451	-0.02%
2020/05/14	4	20.03	0	0.00	19.90	4	5,659	0.07%
2020/05/12	4	20.71	2	20.80	20.65	2	6,075	0.03%
2020/05/11	0	0.00	21	21.36	21.30	-21	6,023	-0.35%
2020/05/08	22	21.10	0	0.00	21.00	22	6,010	0.37%
2020/05/07	0	0.00	1	20.60	20.90	-1	6,004	-0.02%
2020/05/05	7	20.56	0	0.00	20.55	7	5,946	0.12%
2020/04/30	9	21.42	12	21.23	21.10	-3	5,924	-0.05%
2020/04/29	2	21.65	33	21.35	21.25	-31	5,843	-0.53%
2020/04/28	1	21.20	27	21.13	21.25	-26	5,805	-0.45%
2020/04/27	0	0.00	46	20.39	20.10	-46	5,659	-0.81%
2020/04/22	0	0.00	50	19.15	19.30	-50	5,515	-0.91%
2020/04/21	3	19.82	0	0.00	19.35	3	5,495	0.05%
2020/04/20	12	20.37	4	20.35	20.35	8	5,398	0.15%
2020/04/17	21	20.29	374.7	20.48	20.30	-353.7	5,343	-6.62%	大賣/鉅額交易
2020/04/16	12	19.99	1,000	20.02	20.00	-988	5,251	-18.81%	大賣/鉅額交易
2020/04/15	5	20.46	1,500	20.50	20.35	-1,495	5,220	-28.64%	大賣/鉅額交易
2020/04/14	11	20.50	6	20.58	20.60	5	5,183	0.10%
2020/04/13	9	20.48	21	20.81	20.45	-12	5,146	-0.23%
2020/04/10	45	20.38	2	20.45	20.45	43	5,104	0.84%
2020/04/09	0	0.00	98	20.38	20.50	-98	5,094	-1.92%
2020/04/08	5	19.60	5	19.09	19.90	0	5,005	0.00%
2020/04/07	95	18.95	4	18.95	18.95	91	4,891	1.86%
2020/04/06	11	18.63	0	0.00	18.65	11	4,803	0.23%
2020/03/31	0	0.00	8	19.23	19.40	-8	4,670	-0.17%
2020/03/30	0	0.00	1	19.30	19.40	-1	4,595	-0.02%
2020/03/27	1	18.85	16	19.04	19.85	-15	4,463	-0.34%
2020/03/26	4	18.20	0	0.00	18.05	4	4,280	0.09%
2020/03/25	5	18.51	5	18.75	18.45	0	4,219	0.00%
2020/03/24	11	18.55	30	18.52	18.10	-19	4,116	-0.46%
2020/03/23	8	18.78	0	0.00	18.75	8	3,945	0.20%
2020/03/20	1	20.60	4	21.06	20.80	-3	3,850	-0.08%
2020/03/19	0	0.00	1	19.30	19.25	-1	3,772	-0.03%
2020/03/18	1	21.30	12	21.40	21.15	-11	3,652	-0.30%
2020/03/17	0	0.00	1	22.10	21.20	-1	3,617	-0.03%
2020/03/16	2	22.80	1	22.35	22.10	1	3,529	0.03%
2020/03/13	1	22.40	13	22.24	22.80	-12	3,501	-0.34%
2020/03/12	1	24.65	1	24.30	24.35	0	3,375	0.00%
2020/03/10	1	25.10	1	25.10	25.60	0	3,275	0.00%
2020/03/09	4	26.20	5	26.30	26.00	-1	3,213	-0.03%
2020/03/06	8	26.75	0	0.00	26.80	8	3,165	0.25%
2020/03/05	0	0.00	10	26.85	26.90	-10	3,162	-0.32%
2020/03/04	1	26.45	0	0.00	26.50	1	3,135	0.03%
2020/03/02	0	26.80	1	26.90	26.80	-1	3,106	-0.03%
2020/02/27	0	0.00	508.3	27.17	27.10	-508.3	3,075	-16.53%	大賣/鉅額交易
2020/02/26	70	26.35	802	26.44	26.60	-732	2,931	-24.97%	大賣/鉅額交易
2020/02/25	0	0.00	383	26.25	26.35	-383	2,905	-13.18%	大賣/鉅額交易
2020/02/24	0	0.00	2	26.60	26.50	-2	2,896	-0.07%
2020/02/20	0	0.00	3	26.35	26.35	-3	2,808	-0.11%
2020/02/19	8	26.11	0	0.00	26.20	8	2,774	0.29%
2020/02/18	1	26.20	9	26.08	26.20	-8	2,777	-0.29%
2020/02/17	10	25.97	4	25.95	25.75	6	2,729	0.22%
2020/02/14	2	26.98	1	27.10	26.95	1	2,527	0.04%
2020/02/13	5	27.19	78	26.61	27.00	-73	2,429	-3.01%
2020/02/10	3	29.07	2	28.95	29.00	1	2,029	0.05%
2020/02/07	5.5	29.84	0	0.00	29.75	5.5	1,996	0.27%
2020/02/06	0	0.00	2	30.10	30.15	-2	1,965	-0.10%
2020/02/05	1	30.00	0	0.00	30.10	1	1,967	0.05%
2020/02/04	0	0.00	1	30.45	30.10	-1	1,954	-0.05%
2020/02/03	2	29.40	0	0.00	30.20	2	1,940	0.10%
2020/01/31	1	30.30	0	0.00	30.50	1	1,889	0.05%
2020/01/30	2	30.10	188	30.30	30.00	-186	1,871	-9.94%	大賣/鉅額交易
2020/01/17	0	0.00	1	31.65	31.65	-1	1,790	-0.06%
2020/01/16	1	31.50	1	31.55	31.50	0	1,790	0.00%
2020/01/15	0	0.00	2	31.50	31.50	-2	1,798	-0.11%
2020/01/13	0	0.00	7	31.54	31.65	-7	1,814	-0.39%
2020/01/10	2	31.30	4	31.35	31.30	-2	1,828	-0.11%
2020/01/08	9	31.94	0	0.00	31.55	9	1,839	0.49%
2020/01/07	1	31.95	2.3	32.11	32.05	-1.3	1,859	-0.07%
2020/01/06	7	31.59	1	31.60	31.60	6	1,865	0.32%
2020/01/03	2	31.70	0	0.00	31.70	2	1,850	0.11%
2019/12/30	1	30.95	0	0.00	30.95	1	1,773	0.06%
2019/12/27	1	30.85	0	0.00	30.95	1	1,779	0.06%
2019/12/25	2	31.00	0	0.00	31.00	2	1,793	0.11%
2019/12/23	1	31.00	0	0.00	31.05	1	1,842	0.05%
2019/12/18	70	30.80	0	0.00	30.90	70	1,805	3.88%
2019/12/17	2	30.75	0	0.00	30.95	2	1,794	0.11%
2019/12/11	5	30.70	0	0.00	30.65	5	1,772	0.28%
2019/12/10	4	31.13	0	0.00	31.10	4	1,777	0.23%
2019/12/06	1	30.45	0	0.00	30.40	1	1,760	0.06%
2019/12/02	1	30.35	0	0.00	30.35	1	1,868	0.05%
2019/11/22	1	30.15	0	0.00	30.30	1	2,262	0.04%
2019/11/21	0	0.00	60	30.10	30.10	-60	2,328	-2.58%
2019/11/20	4	30.20	0	0.00	30.20	4	2,358	0.17%
2019/11/15	3	30.25	0	0.00	30.45	3	2,541	0.12%
2019/11/14	1	30.50	0	0.00	30.45	1	2,555	0.04%
2019/11/13	2	31.08	0	0.00	31.10	2	2,582	0.08%
2019/11/12	0	0.00	1	31.70	31.65	-1	2,665	-0.04%
2019/11/08	2	32.20	0	0.00	32.25	2	2,845	0.07%
2019/11/06	1	32.30	1	32.45	32.30	0	2,899	0.00%
2019/11/05	0	0.00	2	32.60	32.50	-2	2,913	-0.07%
2019/11/01	0	0.00	3	32.65	32.50	-3	2,931	-0.10%
2019/10/30	0	0.00	1	32.40	32.50	-1	3,019	-0.03%
2019/10/25	2	32.65	0	0.00	32.65	2	3,121	0.06%
2019/10/22	1	32.70	1	32.70	32.75	0	3,280	0.00%
2019/10/21	0	0.00	2.3	32.82	32.95	-2.3	3,274	-0.07%
2019/10/17	6	32.41	0	0.00	32.30	6	3,363	0.18%
2019/10/16	0	0.00	1.4	32.00	31.95	-1.4	3,402	-0.04%
2019/10/15	6	31.80	3	31.65	31.70	3	3,392	0.09%
2019/10/14	1	32.15	1	32.10	32.15	0	3,346	0.00%
2019/10/09	1	32.70	0	0.00	32.60	1	3,332	0.03%
2019/10/08	0	0.00	0.3	32.85	32.75	-0.3	3,356	-0.01%
2019/10/02	1	32.85	0	0.00	32.80	1	3,458	0.03%
2019/09/26	1	33.15	0	0.00	33.05	1	3,496	0.03%
2019/09/18	0	0.00	1	33.30	33.40	-1	3,794	-0.03%
2019/09/12	0	0.00	2	33.40	33.40	-2	3,960	-0.05%
2019/09/09	39	33.55	4	33.48	33.60	35	4,025	0.87%
2019/09/05	0	0.00	2	32.60	32.55	-2	4,054	-0.05%
2019/09/04	0	0.00	7	32.44	32.45	-7	4,067	-0.17%
2019/09/03	0	0.00	5	32.50	32.40	-5	4,118	-0.12%
2019/09/02	0	0.00	4	32.20	32.20	-4	4,164	-0.10%
2019/08/30	12	32.25	14	32.21	32.15	-2	4,340	-0.05%
2019/08/29	4	32.33	0	0.00	32.30	4	4,581	0.09%
2019/08/28	154	32.28	0	0.00	32.10	154	4,642	3.32%	大買/鉅額交易
2019/08/27	7	37.15	28	37.32	37.00	-21	4,509	-0.47%
2019/08/26	0	0.00	247	37.20	37.25	-247	4,401	-5.61%	大賣/鉅額交易
2019/08/23	2	37.20	153	37.20	37.20	-151	4,345	-3.48%	大賣/鉅額交易
2019/08/22	3	37.35	1	37.55	37.40	2	4,337	0.05%
2019/08/21	4	36.79	1	37.20	37.05	3	4,326	0.07%
2019/08/16	1	34.80	20	34.85	35.70	-19	4,194	-0.45%
2019/08/15	1	35.15	0	0.00	35.15	1	4,162	0.02%
2019/08/14	4.4	36.64	13	36.40	36.20	-8.6	4,096	-0.21%
2019/08/13	2	37.60	0	0.00	37.55	2	3,994	0.05%
2019/08/05	1	37.55	0	0.00	37.50	1	4,287	0.02%
2019/08/02	1	37.50	0	0.00	37.75	1	4,318	0.02%
2019/08/01	60	38.55	0	0.00	38.30	60	4,287	1.40%
2019/07/26	2	39.20	1	39.40	39.20	1	4,219	0.02%
2019/07/25	1	39.00	2	38.40	39.00	-1	4,182	-0.02%
2019/07/19	1	37.85	0	0.00	38.00	1	4,214	0.02%
2019/07/12	0	0.00	2	38.30	38.35	-2	4,156	-0.05%
2019/07/10	0	0.00	1	38.20	38.25	-1	4,171	-0.02%
2019/07/05	0	0.00	192	38.00	38.25	-192	4,234	-4.53%	大賣/鉅額交易
2019/07/02	0	0.00	2	38.03	38.35	-2	4,336	-0.05%
2019/07/01	3	37.57	0	0.00	37.65	3	4,344	0.07%
2019/06/28	2	37.20	0	0.00	37.35	2	4,407	0.05%
2019/06/21	7	37.22	2	37.45	37.20	5	4,633	0.11%
2019/06/20	2	37.65	3	37.55	37.65	-1	4,715	-0.02%
2019/06/19	2	36.83	4	36.58	36.95	-2	4,674	-0.04%
2019/06/18	102	36.50	1	36.35	36.30	101	4,682	2.16%	大買/鉅額交易
2019/06/17	1	35.95	0	0.00	36.15	1	4,766	0.02%
2019/06/14	304	36.04	0	0.00	35.90	304	4,896	6.21%	大買/鉅額交易
2019/06/13	0	0.00	2	35.88	36.15	-2	4,956	-0.04%
2019/06/12	1	35.20	0	0.00	35.20	1	4,951	0.02%
2019/06/11	2	34.90	2	35.30	34.85	0	4,956	0.00%
2019/06/10	7	35.13	6	35.38	35.25	1	4,917	0.02%
2019/06/06	11	34.81	15	35.10	35.05	-4	4,915	-0.08%
2019/06/05	7	36.35	10	35.95	35.95	-3	4,743	-0.06%
2019/06/04	0	0.00	1	37.30	37.35	-1	4,487	-0.02%
2019/05/27	2	37.45	3	37.45	37.45	-1	4,655	-0.02%
2019/05/24	0	0.00	10	37.10	37.15	-10	4,702	-0.21%
2019/05/22	0	0.00	4	37.70	37.55	-4	4,740	-0.08%
2019/05/20	9	37.06	23	37.45	37.35	-14	4,767	-0.29%
2019/05/17	0	0.00	8	37.85	37.85	-8	4,724	-0.17%
2019/05/16	5	38.05	0	0.00	38.00	5	4,760	0.11%
2019/05/15	2	38.25	0	0.00	38.25	2	4,763	0.04%
2019/05/14	32	38.10	24	38.28	38.35	8	4,743	0.17%
2019/05/13	12	39.64	2	39.43	39.45	10	4,729	0.21%
2019/05/10	2	40.60	0	0.00	40.50	2	4,832	0.04%
2019/05/09	8	41.02	4	41.25	41.00	4	4,828	0.08%
2019/05/08	0.3	41.50	0	0.00	41.45	0.3	4,865	0.01%
2019/05/07	5.3	41.65	0	0.00	41.75	5.3	4,976	0.11%
2019/05/06	4	41.43	5	41.80	41.50	-1	5,009	-0.02%
2019/05/03	5	42.15	8	42.15	42.15	-3	5,016	-0.06%
2019/05/02	8	42.00	0	0.00	41.95	8	5,077	0.16%
2019/04/30	1	42.05	8	41.75	42.00	-7	5,143	-0.14%
2019/04/29	12	41.53	5	41.50	41.40	7	5,220	0.13%
2019/04/26	8	41.55	0	0.00	41.65	8	5,426	0.15%
2019/04/24	12	41.00	0	0.00	40.95	12	5,664	0.21%
2019/04/19	21	41.06	8	40.95	41.10	13	5,643	0.23%
2019/04/18	16	41.30	5	41.50	40.85	11	5,634	0.20%
2019/04/17	3.1	41.76	5	41.85	41.60	-1.9	5,639	-0.03%
2019/04/16	17	41.60	16	41.43	41.60	1	5,629	0.02%
2019/04/15	3	40.95	0	0.00	41.10	3	5,614	0.05%
2019/04/12	8	41.00	11	41.05	40.90	-3	5,622	-0.05%
2019/04/11	11	41.38	0	0.00	41.25	11	5,562	0.20%
2019/04/10	4	41.74	0	0.00	41.70	4	5,509	0.07%
2019/04/09	0	0.00	8	41.45	41.85	-8	5,448	-0.15%
2019/04/08	3	41.30	2	41.10	41.10	1	5,399	0.02%
2019/04/03	11	41.25	0	0.00	41.15	11	5,327	0.21%
2019/04/02	16	41.68	39	41.57	41.55	-23	5,259	-0.44%
2019/04/01	0	0.00	10	42.13	41.80	-10	5,216	-0.19%
2019/03/29	11	41.86	0	0.00	41.80	11	5,177	0.21%
2019/03/28	0	0.00	16	42.33	42.00	-16	5,149	-0.31%
2019/03/27	29	41.98	5	42.35	41.80	24	5,085	0.47%
2019/03/26	5	43.11	5	42.75	42.80	0	4,930	0.00%
2019/03/25	19	42.59	10	43.20	43.20	9	4,864	0.19%
2019/03/22	5	42.75	0	0.00	42.70	5	4,771	0.10%
2019/03/21	1	43.10	0	0.00	43.00	1	4,752	0.02%
2019/03/20	9	42.55	1	42.90	43.15	8	4,710	0.17%
2019/03/19	14	43.00	0	0.00	42.55	14	4,594	0.30%
2019/03/18	9	43.34	10	43.60	43.30	-1	4,471	-0.02%
2019/03/14	0	0.00	10	44.55	44.55	-10	4,362	-0.23%
2019/03/13	5	44.55	16	44.56	44.45	-11	4,383	-0.25%
2019/03/12	23	44.72	8	44.36	44.60	15	4,432	0.34%
2019/03/11	15	44.30	0	0.00	44.20	15	4,467	0.34%
2019/03/08	5	44.19	0	0.00	44.15	5	4,558	0.11%
2019/03/07	3	44.55	0	0.00	44.50	3	4,601	0.07%
2019/03/06	0	0.00	5	45.10	44.85	-5	4,630	-0.11%
2019/03/05	11	44.94	0	0.00	44.80	11	4,675	0.24%
2019/03/04	10.1	45.08	23	44.98	45.30	-12.9	4,714	-0.27%
2019/02/27	1	44.55	3	44.17	44.65	-2	4,739	-0.04%
2019/02/26	1	43.35	1	43.45	43.60	0	4,682	0.00%
2019/02/25	1	43.35	0	0.00	43.35	1	4,701	0.02%
2019/02/22	5	43.65	0	0.00	43.70	5	4,699	0.11%
2019/02/21	5	44.00	0	0.00	44.00	5	4,791	0.10%
2019/02/20	0	0.00	2	44.55	43.80	-2	4,860	-0.04%
2019/02/19	5	44.44	2.2	44.57	44.30	2.8	4,860	0.06%
2019/02/18	4	43.95	1	44.20	43.95	3	4,975	0.06%
2019/02/15	12	43.53	0	0.00	43.55	12	4,950	0.24%
2019/02/14	1	44.15	0	0.00	44.10	1	4,891	0.02%
2019/02/13	3	44.15	28	44.53	44.40	-25	4,869	-0.51%
2019/02/12	6	44.65	23	44.62	44.65	-17	4,810	-0.35%
2019/02/11	0	43.95	10	43.73	44.10	-10	4,691	-0.21%
2019/01/28	6	42.23	6	42.67	42.95	0	4,402	0.00%
2019/01/24	0	0.00	1	43.25	43.20	-1	4,321	-0.02%
2019/01/23	19	42.94	30	42.80	43.15	-11	4,306	-0.26%
2019/01/22	10	43.11	0	0.00	43.15	10	4,259	0.23%
2019/01/21	9	43.00	17	43.20	42.90	-8	4,184	-0.19%
2019/01/18	1	42.65	13	42.77	42.85	-12	4,099	-0.29%
2019/01/17	0	0.00	11	41.46	41.60	-11	3,983	-0.28%
2019/01/16	3	39.83	1	40.00	39.85	2	3,705	0.05%
2019/01/15	0	0.00	10	39.80	39.80	-10	3,715	-0.27%
2019/01/11	3	39.90	3	40.15	39.85	0	3,821	0.00%
2019/01/10	3	40.05	0	0.00	40.05	3	3,871	0.08%
2019/01/09	30	40.05	6	40.04	39.95	24	3,890	0.62%
2019/01/08	2	39.28	0	0.00	39.30	2	3,855	0.05%
2019/01/07	20	38.69	0	0.00	39.00	20	3,855	0.52%
2019/01/04	6	37.72	5	37.75	37.75	1	3,890	0.03%
2019/01/03	2	38.30	0	0.00	38.55	2	3,934	0.05%
2018/12/21	2	39.45	0	0.00	39.30	2	4,264	0.05%
2018/12/20	3	39.13	2	39.10	39.05	1	4,238	0.02%
2018/12/19	5	39.31	1	39.25	39.25	4	4,272	0.09%
2018/12/18	3	38.73	0	0.00	39.05	3	4,304	0.07%
2018/12/17	0	39.00	0	0.00	38.85	0	4,346	0.00%
2018/12/14	0	0.00	15	39.40	39.40	-15	4,321	-0.35%
2018/12/13	2	39.70	5	39.60	39.80	-3	4,292	-0.07%
2018/12/12	0	39.45	2	39.60	39.45	-2	4,295	-0.05%
2018/12/11	7	39.38	0	0.00	39.20	7	4,292	0.16%
2018/12/10	3	39.05	1	39.05	39.00	2	4,324	0.05%
2018/12/07	8	39.64	0	0.00	39.85	8	4,348	0.18%
2018/12/06	3	39.30	0	0.00	39.30	3	4,344	0.07%
2018/12/05	1	39.30	0	0.00	39.95	1	4,327	0.02%
2018/12/04	20	40.27	5	40.36	40.10	15	4,330	0.35%
2018/12/03	0	0.00	1	41.15	41.10	-1	4,290	-0.02%
2018/11/30	1	41.10	33	41.28	41.05	-32	4,223	-0.76%
2018/11/29	0	0.00	15	41.63	41.40	-15	4,210	-0.36%
2018/11/28	6	41.25	4	41.09	41.05	2	4,160	0.05%
2018/11/27	0	0.00	4	40.65	40.55	-4	4,125	-0.10%
2018/11/26	1	39.35	9	40.41	40.50	-8	4,104	-0.19%
2018/11/23	3	38.90	0	0.00	38.85	3	3,962	0.08%
2018/11/22	0	0.00	8	39.85	39.75	-8	3,907	-0.20%
2018/11/21	3	40.00	4	40.08	39.95	-1	3,906	-0.03%
2018/11/20	4.7	40.25	4	40.30	40.40	0.7	3,968	0.02%
2018/11/19	3	39.70	12	39.30	39.70	-9	3,946	-0.23%
2018/11/16	10	38.61	32	38.83	38.50	-22	3,877	-0.57%
2018/11/15	4	38.84	37	38.43	38.90	-33	3,839	-0.86%
2018/11/14	3	36.50	0	0.00	36.45	3	3,722	0.08%
2018/11/12	4	36.11	0	0.00	36.45	4	3,741	0.11%
2018/11/09	3	36.55	1	36.60	36.40	2	3,735	0.05%
2018/11/08	30	36.58	11	36.56	36.80	19	3,732	0.51%
2018/11/07	0	0.00	1	36.10	36.20	-1	3,740	-0.03%
2018/11/06	0	0.00	1	36.10	35.80	-1	3,802	-0.03%
2018/11/05	4	35.80	1	35.80	35.80	3	3,815	0.08%
2018/11/02	4	36.06	1	35.90	35.90	3	3,818	0.08%
2018/11/01	0	0.00	14	35.41	35.90	-14	3,787	-0.37%
2018/10/31	12	34.58	13	34.68	34.60	-1	3,811	-0.03%
2018/10/30	7	34.00	0	0.00	34.15	7	3,787	0.18%
2018/10/26	0	0.00	2	33.85	33.95	-2	3,834	-0.05%
2018/10/25	35	33.35	38	33.58	33.30	-3	3,806	-0.08%
2018/10/24	4	35.28	0	0.00	35.15	4	3,716	0.11%
2018/10/22	35	35.94	34	35.96	36.15	1	3,700	0.03%
2018/10/19	11	36.67	0	0.00	36.60	11	3,662	0.30%
2018/10/18	3	37.60	0	0.00	37.80	3	3,631	0.08%
2018/10/17	0	0.00	6	38.37	38.25	-6	3,565	-0.17%
2018/10/16	0	0.00	19	38.17	38.15	-19	3,531	-0.54%
2018/10/15	5	37.10	0	0.00	37.20	5	3,495	0.14%
2018/10/12	3	37.35	7	37.46	37.55	-4	3,469	-0.12%
2018/10/11	15	36.94	3	37.42	37.00	12	3,431	0.35%
2018/10/09	13	38.58	10	38.48	38.50	3	3,351	0.09%
2018/10/08	0	0.00	2	39.08	39.10	-2	3,282	-0.06%
2018/10/05	14	38.32	7	38.44	38.30	7	3,221	0.22%
2018/10/04	6	38.58	0	0.00	38.50	6	3,122	0.19%
2018/10/03	3	38.90	23	39.08	38.70	-20	3,071	-0.65%
2018/09/28	6	39.12	0	0.00	39.40	6	3,004	0.20%
2018/09/26	0	0.00	2	39.40	39.60	-2	2,943	-0.07%
2018/09/25	12	39.99	3	39.98	39.70	9	2,898	0.31%
2018/09/21	20	39.16	16	39.59	39.60	4	2,861	0.14%
2018/09/20	2	39.00	0	0.00	38.80	2	2,789	0.07%
2018/09/14	0	0.00	5	39.20	39.15	-5	2,766	-0.18%
2018/09/13	4	39.23	0	0.00	39.05	4	2,743	0.15%
2018/09/12	2	38.65	0	0.00	38.80	2	2,704	0.07%
2018/09/11	7	38.89	0	0.00	38.85	7	2,707	0.26%
2018/09/10	5	38.95	0	0.00	38.40	5	2,725	0.18%
2018/09/07	8	39.90	0	0.00	39.80	8	2,660	0.30%
2018/09/06	6	40.15	0	0.00	40.15	6	2,619	0.23%
2018/09/05	10	40.67	1	40.60	40.80	9	2,579	0.35%
2018/09/04	1	41.05	0	0.00	41.10	1	2,526	0.04%
2018/09/03	1	42.00	5	41.95	41.50	-4	2,499	-0.16%
2018/08/31	1	42.20	1	42.30	42.50	0	2,451	0.00%
2018/08/30	1	41.85	0	0.00	42.25	1	2,391	0.04%
2018/08/29	5	41.95	0	0.00	41.95	5	2,383	0.21%
2018/08/27	1	41.75	0	0.00	42.05	1	2,321	0.04%
2018/08/24	0	0.00	3	48.35	48.60	-3	2,226	-0.13%
2018/08/23	15	47.82	0	0.00	47.70	15	2,152	0.70%
2018/08/22	0	0.00	0.4	47.75	47.75	-0.4	2,133	-0.02%
2018/08/21	1	47.05	1	47.40	47.60	0	2,083	0.00%
2018/08/13	0.5	47.65	0	0.00	47.65	0.5	1,967	0.02%
2018/08/10	0	0.00	8	48.40	48.25	-8	1,958	-0.41%
2018/08/09	0	0.00	1	48.20	48.35	-1	2,052	-0.05%
2018/08/08	1	48.60	2	48.85	48.50	-1	2,127	-0.05%
2018/08/02	2	48.35	1	47.85	48.00	1	2,201	0.05%
2018/08/01	3	47.85	0	0.00	47.95	3	2,149	0.14%
2018/07/27	7	46.94	0	0.00	47.00	7	2,054	0.34%
2018/07/25	1	47.30	1	47.10	46.75	0	2,039	0.00%
2018/07/16	0	0.00	1	46.30	46.60	-1	2,043	-0.05%
2018/07/13	1	46.65	0	0.00	46.70	1	2,052	0.05%
2018/06/21	5	45.84	0	0.00	45.95	5	2,492	0.20%
2018/06/19	0	0.00	10	45.95	46.25	-10	2,518	-0.40%
2018/06/14	5	46.83	0	0.00	47.00	5	2,523	0.20%
2018/06/12	5	46.99	0	0.00	47.00	5	2,588	0.19%
2018/06/07	5	47.00	0	0.00	47.00	5	2,631	0.19%
2018/06/06	10	47.28	0	0.00	46.95	10	2,646	0.38%
2018/05/31	0	0.00	10	47.63	48.15	-10	2,602	-0.38%
2018/05/30	5	46.76	1	46.55	47.15	4	2,566	0.16%
2018/05/25	0	0.00	1	46.65	46.70	-1	2,645	-0.04%
2018/05/23	2	47.15	0	0.00	47.20	2	2,759	0.07%
2018/05/22	3	47.00	0	0.00	46.90	3	2,774	0.11%
2018/05/21	1	46.70	0	0.00	46.80	1	2,801	0.04%
2018/05/18	0	0.00	1	47.05	47.00	-1	2,795	-0.04%
2018/05/17	1	46.60	1	47.20	47.10	0	2,778	0.00%
2018/05/16	5	46.05	2	46.00	46.00	3	2,682	0.11%
2018/05/15	4	45.00	0	0.00	45.30	4	2,661	0.15%
2018/05/14	3	44.75	0	0.00	44.65	3	2,733	0.11%
2018/05/11	3	43.95	1	44.60	44.20	2	2,732	0.07%
2018/05/02	1	43.15	0	0.00	42.85	1	2,873	0.03%
2018/04/30	0	0.00	0.1	42.75	42.60	-0.1	2,913	0.00%
2018/04/19	1	43.30	0	0.00	43.40	1	3,523	0.03%
2018/04/16	0	0.00	11	44.39	44.10	-11	4,081	-0.27%
2018/04/12	11	44.45	0	0.00	44.40	11	4,521	0.24%
2018/04/03	3	42.98	0	0.00	43.00	3	5,123	0.06%
2018/03/31	3	46.75	2	47.00	46.70	1	4,963	0.02%
2018/03/28	2	47.95	0	0.00	48.00	2	4,942	0.04%
2018/03/26	2	47.40	0	0.00	47.80	2	5,002	0.04%
2018/03/23	0	0.00	12	47.20	47.30	-12	5,017	-0.24%
2018/03/22	2	47.60	1	47.70	47.75	1	5,075	0.02%
2018/03/21	1	47.90	0	0.00	47.90	1	5,077	0.02%
2018/03/20	5	48.07	0	0.00	48.25	5	5,063	0.10%
2018/03/16	0	0.00	3	49.10	48.90	-3	5,060	-0.06%
2018/03/12	3	49.85	1	49.80	49.90	2	5,113	0.04%
2018/03/09	3	49.38	0	0.00	49.65	3	5,154	0.06%
2018/03/07	0	0.00	1	48.85	49.00	-1	5,191	-0.02%
2018/03/06	1	49.40	1	48.80	49.20	0	5,236	0.00%
2018/02/23	3	49.75	4	49.70	49.90	-1	5,452	-0.02%
2018/02/22	0	0.00	2	48.58	49.00	-2	5,493	-0.04%
2018/02/21	0	0.00	17	47.57	48.05	-17	5,595	-0.30%
2018/02/09	6	45.45	0	0.00	45.80	6	6,226	0.10%
2018/02/07	0	0.00	5	45.97	46.00	-5	6,914	-0.07%
2018/02/06	12	45.35	1	43.80	45.00	11	6,896	0.16%
2018/02/05	0	0.00	9	47.08	47.70	-9	6,899	-0.13%
2018/02/02	5	47.90	0	0.00	48.35	5	6,893	0.07%
2018/02/01	3	48.58	0	0.00	48.35	3	6,972	0.04%
2018/01/31	1	48.55	0	0.00	49.15	1	6,969	0.01%
2018/01/30	5	49.02	5	49.40	49.15	0	6,975	0.00%
2018/01/26	4	48.70	2	49.40	49.25	2	7,162	0.03%
2018/01/25	2	49.00	2	49.25	49.00	0	7,330	0.00%
2018/01/24	2	49.53	4	50.20	49.75	-2	7,334	-0.03%
2018/01/23	3	49.55	0	0.00	49.05	3	7,383	0.04%
2018/01/19	12	48.80	6	49.15	48.80	6	7,448	0.08%
2018/01/18	2	49.80	16	50.29	49.80	-14	7,338	-0.19%
2018/01/17	1.2	51.00	6	50.55	51.30	-4.9	7,320	-0.07%
2018/01/16	1	51.20	0	0.00	51.20	1	7,271	0.01%
2018/01/15	2	52.20	10	51.40	52.10	-8	7,246	-0.11%
2018/01/11	1	50.60	2	50.50	50.60	-1	7,076	-0.01%
2018/01/10	5	51.12	9	51.01	51.00	-4	6,986	-0.06%
2018/01/09	13	49.20	6	49.81	49.80	7	6,664	0.11%
2018/01/08	29	49.88	32.1	49.60	49.35	-3.1	6,553	-0.05%
2018/01/05	1	47.80	3	47.62	47.80	-2	6,289	-0.03%
2018/01/04	5	46.25	1	47.30	46.95	4	6,194	0.06%
2018/01/03	38	46.48	47	46.68	46.70	-9	6,255	-0.14%
2018/01/02	40	46.35	26	46.23	47.00	14	6,158	0.23%