國際中橡 (2104)-凱基-站前券商分點個股進出

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

國際中橡

(2104)

可現股當沖

股價
17.85
漲跌
▲0.30
漲幅
+1.71%
成交量
1,178張
產業
上市橡膠類股
482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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/27	1	17.40	1	17.55	17.55	0	1,603	0.00%
2024/05/24	2	17.43	0	0.00	17.40	2	1,615	0.12%
2024/05/21	2	17.68	0	0.00	17.65	2	1,620	0.12%
2024/05/20	10	18.05	0	0.00	18.00	10	1,604	0.62%
2024/05/17	0	0.00	3.9	17.99	18.05	-3.9	1,589	-0.24%
2024/05/16	5	17.99	1	18.20	18.05	4	1,592	0.25%
2024/05/13	0	0.00	40	18.01	18.00	-40	1,566	-2.55%
2024/05/08	0	0.00	3	17.85	17.85	-3	1,601	-0.19%
2024/05/06	2	17.75	2	17.75	17.75	0	1,588	0.00%
2024/05/02	1	17.75	0	0.00	17.85	1	1,586	0.06%
2024/04/30	2	18.00	1	18.05	17.95	1	1,586	0.06%
2024/04/29	2	17.55	0	0.00	18.00	2	1,545	0.13%
2024/04/26	12.1	17.59	0	0.00	17.55	12.1	1,535	0.79%
2024/04/25	0	0.00	3	17.75	17.80	-3	1,532	-0.20%
2024/04/19	2	17.10	0	0.00	17.15	2	1,571	0.13%
2024/04/18	7	17.46	0	0.00	17.50	7	1,558	0.45%
2024/04/16	2	17.10	0	0.00	17.05	2	1,549	0.13%
2024/04/12	1	17.60	0	0.00	17.55	1	1,533	0.07%
2024/04/11	0	0.00	10	17.40	17.30	-10	1,512	-0.66%
2024/04/09	0	0.00	2	17.50	17.50	-2	1,503	-0.13%
2024/04/08	1	17.10	0	0.00	17.15	1	1,478	0.07%
2024/03/29	12	17.22	0	0.00	17.25	12	1,466	0.82%
2024/03/27	2	17.25	2	17.20	17.35	0	1,462	0.00%
2024/03/26	1	17.15	0	0.00	17.10	1	1,451	0.07%
2024/03/22	0	0.00	3	17.00	17.00	-3	1,446	-0.21%
2024/03/21	0	0.00	15	17.00	17.00	-15	1,450	-1.03%
2024/03/20	10	16.85	10	16.85	16.85	0	1,439	0.00%
2024/03/19	3	17.20	0	0.00	17.10	3	1,407	0.21%
2024/03/18	7	17.06	14	17.20	17.15	-7	1,395	-0.50%
2024/03/15	10	17.45	1	17.55	17.35	9	1,353	0.66%
2024/03/13	4	17.68	0	0.00	17.65	4	1,320	0.30%
2024/03/12	21	17.57	15.2	17.55	17.60	5.8	1,305	0.45%
2024/03/11	2	17.55	4	17.60	17.60	-2	1,264	-0.16%
2024/03/08	0	0.00	2	17.68	17.60	-2	1,248	-0.16%
2024/03/07	21	17.77	0	0.00	17.75	21	1,234	1.70%
2024/03/06	11	17.73	0	0.00	17.60	11	1,194	0.92%
2024/03/05	2	17.83	0	0.00	17.85	2	1,143	0.18%
2024/03/04	0	0.00	18	18.00	17.95	-18	1,125	-1.60%
2024/03/01	1	18.05	20	18.05	18.15	-19	1,104	-1.72%
2024/02/29	7	18.15	4	18.15	18.20	3	1,096	0.27%
2024/02/27	5	18.20	0	0.00	18.20	5	1,080	0.46%
2024/02/23	1	18.25	0	0.00	18.25	1	1,059	0.09%
2024/02/22	2	18.35	0	0.00	18.30	2	1,065	0.19%
2024/02/20	10.2	18.50	0	0.00	18.45	10.2	1,049	0.97%
2024/02/16	2	18.40	0	0.00	18.40	2	1,065	0.19%
2024/01/30	1	18.45	0	0.00	18.25	1	989	0.10%
2024/01/29	1	18.45	0	0.00	18.45	1	989	0.10%
2024/01/26	10	18.35	0	0.00	18.35	10	985	1.01%
2024/01/25	6	18.40	0	0.00	18.25	6	975	0.62%
2024/01/24	10	18.35	0	0.00	18.35	10	988	1.01%
2024/01/23	30	18.37	2	18.25	18.25	28	980	2.86%
2024/01/22	0.2	18.10	0	0.00	18.20	0.2	970	0.02%
2024/01/19	2	18.25	2	18.25	18.25	0	953	0.00%
2024/01/18	0	0.00	9	18.21	18.20	-9	949	-0.95%
2024/01/17	15	18.31	2	18.55	18.30	13	944	1.38%
2024/01/16	32	18.71	1	18.65	18.60	31	915	3.39%
2024/01/15	1	18.90	0	0.00	18.90	1	892	0.11%
2024/01/11	6	19.00	0	0.00	19.00	6	920	0.65%
2024/01/10	2	19.05	0	0.00	19.05	2	927	0.22%
2024/01/09	1	19.20	0	0.00	19.10	1	935	0.11%
2024/01/08	1	19.30	1	19.30	19.30	0	932	0.00%
2024/01/03	0	0.00	6	19.42	19.35	-6	959	-0.63%
2023/12/28	2	19.50	0	0.00	19.50	2	990	0.20%
2023/12/26	0	0.00	2.7	19.43	19.40	-2.7	1,029	-0.26%
2023/12/25	0	0.00	1	19.35	19.30	-1	1,036	-0.10%
2023/12/22	0	0.00	1	19.40	19.30	-1	1,050	-0.10%
2023/12/21	0	0.00	50	19.45	19.45	-50	1,033	-4.84%
2023/12/20	7	19.44	5	19.50	19.40	2	1,049	0.19%
2023/12/19	1	19.30	0	0.00	19.35	1	1,066	0.09%
2023/12/15	0	0.00	5	19.60	19.65	-5	1,091	-0.46%
2023/12/14	2	19.50	0	0.00	19.50	2	1,109	0.18%
2023/12/12	1	19.45	0	0.00	19.45	1	1,108	0.09%
2023/12/07	3	19.80	0	0.00	19.75	3	1,103	0.27%
2023/12/06	1	19.80	0	0.00	19.80	1	1,106	0.09%
2023/12/05	8	19.84	0	0.00	19.85	8	1,105	0.72%
2023/12/04	2	19.83	0	0.00	19.90	2	1,102	0.18%
2023/12/01	0	0.00	2	19.80	19.85	-2	1,103	-0.18%
2023/11/29	2	19.90	0	0.00	19.90	2	1,115	0.18%
2023/11/24	1	20.00	3	20.00	19.90	-2	1,152	-0.17%
2023/11/21	0	0.00	1	19.90	19.90	-1	1,157	-0.09%
2023/11/20	0	19.85	1	19.80	19.80	-1	1,142	-0.09%
2023/11/17	5	19.80	0	0.00	19.75	5	1,140	0.44%
2023/11/16	0	0.00	1	19.80	19.80	-1	1,158	-0.09%
2023/11/14	0.1	19.35	0	0.00	19.40	0.1	1,161	0.01%
2023/11/13	0	0.00	0	19.30	19.30	0	1,187	0.00%
2023/11/06	0	0.00	1	19.55	19.60	-1	1,366	-0.07%
2023/11/03	0	0.00	0.2	19.30	19.40	-0.2	1,377	-0.01%
2023/11/02	0	0.00	10	19.30	19.35	-10	1,405	-0.71%
2023/11/01	0	0.00	1	19.10	19.15	-1	1,451	-0.07%
2023/10/31	5	19.18	0	0.00	19.10	5	1,496	0.33%
2023/10/30	1	19.40	8	19.40	19.40	-7	1,645	-0.43%
2023/10/26	0.2	19.45	0	0.00	19.35	0.2	1,750	0.01%
2023/10/25	7	19.62	2	19.60	19.55	5	1,896	0.26%
2023/10/20	1	19.05	0	0.00	19.25	1	1,929	0.05%
2023/10/18	5	19.50	0	0.00	19.35	5	1,929	0.26%
2023/10/17	12.1	19.60	0	0.00	19.60	12.1	1,936	0.62%
2023/10/13	0	0.00	0	19.95	19.90	0	1,971	0.00%
2023/09/27	0	20.10	0	0.00	20.25	0	2,146	0.00%
2023/09/22	0.1	20.05	0	0.00	20.10	0.1	2,244	0.00%
2023/09/20	0	0.00	1	20.40	20.35	-1	2,417	-0.04%
2023/09/19	0	20.40	5	20.35	20.50	-5	2,477	-0.20%
2023/09/18	0.1	20.05	0	0.00	20.05	0.1	2,544	0.00%
2023/09/14	0	0.00	0	20.30	20.25	0	2,882	0.00%
2023/09/08	0	20.05	24	20.05	20.05	-24	3,956	-0.61%
2023/09/05	0	0.00	0	20.25	20.25	0	4,021	0.00%
2023/08/30	0	0.00	0	20.00	20.10	0	4,083	0.00%
2023/08/28	0	0.00	0	19.75	19.75	0	4,098	0.00%
2023/08/24	1	19.75	0	0.00	19.70	1	4,165	0.02%
2023/08/22	0	19.75	0	0.00	19.75	0	4,239	0.00%
2023/08/21	5	19.55	0	0.00	19.75	5	4,234	0.12%
2023/08/18	0	0.00	55	19.65	19.75	-55	4,256	-1.29%
2023/08/15	7	19.75	0	0.00	19.60	7	4,329	0.16%
2023/08/14	6	19.60	0	0.00	19.60	6	4,307	0.14%
2023/08/07	2	21.10	0	0.00	21.15	2	4,307	0.05%
2023/08/04	13	21.33	12	21.35	21.30	1	4,278	0.02%
2023/08/02	3	21.35	10	21.52	21.40	-7	4,266	-0.16%
2023/08/01	0	0.00	1	20.80	20.95	-1	4,211	-0.02%
2023/07/31	0	0.00	3	20.97	20.80	-3	4,215	-0.07%
2023/07/28	6	20.93	0	0.00	20.65	6	4,152	0.14%
2023/07/27	0	0.00	1	20.15	20.35	-1	4,038	-0.02%
2023/07/25	5	19.95	1	19.95	20.00	4	4,045	0.10%
2023/07/21	1	20.10	0	0.00	20.10	1	4,032	0.02%
2023/07/18	1.1	20.35	0	0.00	20.40	1.1	4,034	0.03%
2023/07/14	3	20.30	2	20.30	20.25	1	4,036	0.02%
2023/07/13	7	20.47	0	0.00	20.25	7	4,034	0.17%
2023/07/11	20	20.65	0.2	20.55	20.60	19.8	4,025	0.49%
2023/07/06	12.1	20.79	0	0.00	20.75	12.1	4,060	0.30%
2023/07/05	2	21.10	0	0.00	21.10	2	4,007	0.05%
2023/07/03	0.1	21.50	10	21.55	21.45	-10	3,973	-0.25%
2023/06/30	15	21.53	5.2	21.45	21.50	9.8	3,943	0.25%
2023/06/29	26	21.45	106	21.31	21.30	-80	3,953	-2.02%	大賣/
2023/06/28	3	21.70	10.3	22.01	21.60	-7.3	3,889	-0.19%
2023/06/27	1	21.55	71	22.06	21.70	-70	3,773	-1.86%
2023/06/26	16	22.02	0	0.00	22.10	16	3,712	0.43%
2023/06/21	72	21.87	0	0.00	21.90	72	3,667	1.96%
2023/06/20	27.2	21.87	13	22.26	21.85	14.2	3,601	0.39%
2023/06/19	250	23.08	61.1	23.22	22.95	188.9	3,350	5.64%	大買/鉅額交易
2023/06/16	6.3	21.12	17	22.20	22.40	-10.7	2,625	-0.41%
2023/06/15	0.1	20.40	2	20.40	20.40	-2	2,380	-0.08%
2023/06/14	7	20.30	0	0.00	20.40	7	2,381	0.29%
2023/06/13	1	20.25	0.4	20.25	20.25	0.6	2,385	0.02%
2023/06/12	7.2	20.37	0	0.00	20.35	7.2	2,379	0.30%
2023/06/08	2	20.40	0	0.00	20.50	2	2,379	0.08%
2023/06/07	2	20.55	6	20.75	20.60	-4	2,404	-0.17%
2023/06/06	0	0.00	0	20.55	20.60	0	2,379	0.00%
2023/06/02	0	0.00	9	20.30	20.35	-9	2,345	-0.38%
2023/05/31	6	20.28	0.1	20.25	20.30	5.9	2,361	0.25%
2023/05/30	10	20.35	0	0.00	20.30	10	2,344	0.43%
2023/05/29	0	0.00	1.6	20.15	20.20	-1.6	2,313	-0.07%
2023/05/24	0	0.00	12	20.55	20.55	-12	2,290	-0.52%
2023/05/22	0	0.00	124	20.50	20.50	-124	2,255	-5.50%	大賣/鉅額交易
2023/05/19	0	20.10	0	0.00	20.15	0	2,172	0.00%
2023/05/18	0	0.00	30	20.00	20.05	-30	2,158	-1.39%
2023/05/17	0	0.00	2	20.03	20.05	-2	2,146	-0.09%
2023/05/16	0	0.00	10.1	19.95	19.95	-10.1	2,123	-0.48%
2023/05/15	5.1	19.70	0	0.00	19.80	5.1	2,103	0.24%
2023/05/12	60.1	20.00	30	19.80	19.75	30.1	2,096	1.44%
2023/05/11	60.1	20.00	30	19.80	19.80	30.1	2,065	1.46%
2023/05/10	0	0.00	1	20.25	20.30	-1	2,009	-0.05%
2023/05/09	0	0.00	12	20.70	20.35	-12	2,005	-0.60%
2023/05/08	151	20.63	38	20.70	20.70	113	1,966	5.75%	大買/鉅額交易
2023/05/05	2	20.25	0	0.00	20.30	2	1,882	0.11%
2023/05/04	1	20.35	0	0.00	20.20	1	1,893	0.05%
2023/05/03	0	0.00	2	20.30	20.35	-2	1,912	-0.10%
2023/05/02	0	0.00	3	20.05	20.15	-3	1,896	-0.16%
2023/04/26	0.2	19.75	0	0.00	20.05	0.2	1,872	0.01%
2023/04/24	0.2	19.95	0	0.00	19.95	0.2	1,845	0.01%
2023/04/21	1	19.70	0	0.00	19.70	1	1,835	0.05%
2023/04/14	0	0.00	10	20.10	20.15	-10	1,732	-0.58%
2023/04/12	0.4	20.00	0	0.00	20.10	0.4	1,665	0.02%
2023/04/11	2	19.85	0	0.00	19.90	2	1,624	0.12%
2023/04/10	0	0.00	2	19.75	19.85	-2	1,611	-0.12%
2023/04/06	0	19.75	0	0.00	19.75	0	1,595	0.00%
2023/03/31	0	19.75	0	0.00	19.75	0	1,576	0.00%
2023/03/30	11	19.72	0	0.00	19.80	11	1,561	0.71%
2023/03/29	5	20.10	0	0.00	20.15	5	1,501	0.33%
2023/03/27	0	0.00	40	20.25	20.25	-40	1,494	-2.68%
2023/03/24	4	20.15	0	0.00	20.35	4	1,531	0.26%
2023/03/23	0	0.00	1	19.95	19.95	-1	1,503	-0.07%
2023/03/21	5	19.90	0	0.00	19.95	5	1,554	0.32%
2023/03/20	0	19.80	0	0.00	19.80	0	1,534	0.00%
2023/03/17	3	19.63	0	0.00	19.70	3	1,538	0.19%
2023/03/16	2	19.45	0	0.00	19.60	2	1,527	0.13%
2023/03/15	0	19.95	1	19.95	19.95	-1	1,521	-0.07%
2023/03/14	0	20.00	0	0.00	19.90	0	1,530	0.00%
2023/03/13	3	19.92	0	0.00	20.00	3	1,545	0.20%
2023/03/10	10	20.14	0	0.00	20.05	10	1,535	0.65%
2023/03/09	8	20.68	0	0.00	20.55	8	1,517	0.53%
2023/03/08	12	20.68	0	0.00	20.75	12	1,547	0.78%
2023/03/07	1	20.85	1	20.90	20.80	0	1,539	0.00%
2023/03/06	0	20.80	1	20.80	20.85	-1	1,541	-0.06%
2023/03/02	1	20.45	6	20.61	20.40	-5	1,583	-0.31%
2023/03/01	3	20.63	0	0.00	20.60	3	1,573	0.19%
2023/02/24	6	20.79	2	21.00	20.80	4	1,575	0.25%
2023/02/23	0	0.00	11	21.05	21.00	-11	1,566	-0.70%
2023/02/21	5.4	20.85	0	0.00	20.90	5.4	1,663	0.33%
2023/02/20	0	0.00	2	20.95	20.95	-2	1,676	-0.12%
2023/02/17	10	20.50	2	20.50	20.60	8	1,669	0.48%
2023/02/16	1	20.25	0	0.00	20.35	1	1,708	0.06%
2023/02/15	0	20.35	0	0.00	20.20	0	1,735	0.00%
2023/02/13	0	20.15	0	0.00	20.20	0	1,755	0.00%
2023/02/10	0	20.30	0	0.00	20.30	0	1,754	0.00%
2023/02/09	0	0.00	10	20.45	20.50	-10	1,748	-0.57%
2023/02/08	0	20.60	7	20.63	20.50	-7	1,746	-0.40%
2023/02/03	3	20.52	1	20.45	20.60	2	1,695	0.12%
2023/02/02	6	20.38	1	20.55	20.50	5	1,672	0.30%
2023/01/31	1	19.95	0	0.00	19.80	1	1,601	0.06%
2023/01/17	0	19.75	0	0.00	19.70	0	1,563	0.00%
2023/01/16	0	19.90	0	0.00	19.80	0	1,560	0.00%
2023/01/12	3	19.78	0	0.00	19.80	3	1,577	0.19%
2023/01/11	2	19.80	0	0.00	19.80	2	1,586	0.13%
2023/01/10	0	0.00	1	19.85	19.85	-1	1,579	-0.06%
2023/01/06	1	19.60	0	0.00	19.65	1	1,581	0.06%
2023/01/05	5	19.70	0	0.00	19.60	5	1,606	0.31%
2023/01/04	3	19.72	0	0.00	19.70	3	1,609	0.19%
2023/01/03	0	19.60	0	0.00	19.40	0	1,614	0.00%
2022/12/29	1	19.20	0	0.00	19.25	1	1,609	0.06%
2022/12/28	13	19.48	0	0.00	19.40	13	1,615	0.80%
2022/12/27	0	0.00	8.2	19.60	19.60	-8.2	1,612	-0.51%
2022/12/23	0	19.30	7	19.59	19.60	-7	1,650	-0.42%
2022/12/22	0	0.00	2	19.60	19.45	-2	1,643	-0.12%
2022/12/21	2	19.25	0	0.00	19.25	2	1,665	0.12%
2022/12/20	1	19.10	2	19.15	19.15	-1	1,670	-0.06%
2022/12/16	18	19.47	2	19.70	19.45	16	1,682	0.95%
2022/12/15	1	20.05	0	0.00	19.95	1	1,637	0.06%
2022/12/14	1	20.10	0	0.00	20.05	1	1,645	0.06%
2022/12/13	6	20.13	0	0.00	20.05	6	1,679	0.36%
2022/12/12	0	0.00	1	20.85	20.70	-1	1,642	-0.06%
2022/12/09	0	0.00	1	20.80	20.75	-1	1,658	-0.06%
2022/12/08	1	20.45	0	0.00	20.35	1	1,689	0.06%
2022/12/07	0	0.00	4	20.59	20.55	-4	1,694	-0.24%
2022/12/05	0	0.00	1	21.19	21.10	-1	1,648	-0.06%
2022/12/01	3	21.00	4	21.10	21.00	-1	1,604	-0.06%
2022/11/30	0	0.00	11	21.02	20.90	-11	1,582	-0.70%
2022/11/29	0	0.00	3	20.65	20.80	-3	1,539	-0.19%
2022/11/28	0	0.00	2	20.50	20.65	-2	1,524	-0.13%
2022/11/25	0	0.00	10	20.70	20.50	-10	1,511	-0.66%
2022/11/22	12	20.45	2	20.45	20.50	10	1,437	0.70%
2022/11/21	3	20.50	0	0.00	20.55	3	1,429	0.21%
2022/11/18	2	20.70	40	20.65	20.75	-38	1,419	-2.68%
2022/11/17	17	20.78	10	21.06	20.90	7	1,406	0.50%
2022/11/16	0	0.00	1	20.35	20.25	-1	1,301	-0.08%
2022/11/15	2	20.35	0	0.00	20.40	2	1,288	0.16%
2022/11/14	3	20.73	1	20.65	20.60	2	1,282	0.16%
2022/11/08	20	19.70	0	0.00	19.60	20	1,306	1.53%
2022/11/03	0	0.00	30	19.00	19.10	-30	1,346	-2.23%
2022/10/21	6	18.56	0	0.00	18.50	6	1,467	0.41%
2022/10/18	2	19.10	0	0.00	19.25	2	1,431	0.14%
2022/10/17	0	0.00	5	18.85	18.95	-5	1,438	-0.35%
2022/10/13	5	19.00	0	0.00	18.85	5	1,449	0.34%
2022/10/12	5	19.20	0	0.00	19.40	5	1,441	0.35%
2022/10/11	8	19.13	2	19.20	19.10	6	1,437	0.42%
2022/10/05	0	0.00	12	19.80	19.65	-12	1,434	-0.84%
2022/09/30	0	19.60	1	19.45	19.40	-1	1,433	-0.07%
2022/09/29	2	19.80	0	0.00	19.85	2	1,408	0.14%
2022/09/28	5	19.73	0	0.00	19.55	5	1,418	0.35%
2022/09/27	0	0.00	2	20.30	20.30	-2	1,410	-0.14%
2022/09/26	5	20.35	0	0.00	20.10	5	1,419	0.35%
2022/09/23	5	21.25	0	0.00	20.90	5	1,418	0.35%
2022/09/20	0	0.00	0.2	21.52	22.10	-0.2	1,400	-0.01%
2022/09/16	1	21.50	25.4	21.53	21.50	-24.4	1,355	-1.80%
2022/09/15	1	21.50	1	21.65	21.45	0	1,340	0.00%
2022/09/14	0	0.00	1	20.95	21.00	-1	1,314	-0.08%
2022/09/06	2	20.20	0	0.00	20.15	2	1,478	0.14%
2022/09/05	0	0.00	2	20.45	20.30	-2	1,528	-0.13%
2022/09/01	0	0.00	40	20.60	20.60	-40	1,619	-2.47%
2022/08/30	1	20.55	0	0.00	20.70	1	1,633	0.06%
2022/08/29	1	20.60	0	0.00	20.55	1	1,639	0.06%
2022/08/25	0	21.00	0	0.00	21.00	0	1,642	0.00%
2022/08/24	1	21.00	1	20.95	20.90	0	1,654	0.00%
2022/08/23	0	20.55	0	0.00	20.60	0	1,648	0.00%
2022/08/19	0	20.80	1	20.90	20.95	-1	1,672	-0.06%
2022/08/18	3	20.87	0	0.00	20.80	3	1,673	0.18%
2022/08/17	0	0.00	7	20.72	21.05	-7	1,686	-0.42%
2022/08/16	0	0.00	0	20.55	20.50	0	1,655	0.00%
2022/08/15	1	20.40	1	20.55	20.40	0	1,657	0.00%
2022/08/11	0	20.25	7	20.30	20.35	-7	1,641	-0.43%
2022/08/10	0	19.95	10	19.90	19.90	-9.9	1,645	-0.60%
2022/08/08	1	19.81	20	19.85	19.85	-19	1,753	-1.08%
2022/08/05	2	20.10	0	0.00	20.05	2	1,850	0.11%
2022/08/03	0	20.20	0	0.00	20.00	0	1,983	0.00%
2022/08/02	1	20.21	0	0.00	20.35	1	1,979	0.05%
2022/08/01	0	0.00	2	20.60	20.65	-2	2,001	-0.10%
2022/07/26	0	20.05	0	0.00	20.00	0	2,020	0.00%
2022/07/22	0	20.20	0	0.00	19.95	0	2,047	0.00%
2022/07/20	0	20.10	0	0.00	19.85	0	2,098	0.00%
2022/07/14	0	0.00	2	19.70	19.75	-2	2,173	-0.09%
2022/07/13	2	19.45	30	19.45	19.45	-28	2,199	-1.27%
2022/07/11	0	19.55	0	0.00	19.60	0	2,317	0.00%
2022/07/08	0	19.80	0	0.00	19.80	0	2,395	0.00%
2022/07/04	2	19.00	2	19.25	19.15	0	2,793	0.00%
2022/06/30	4	19.33	0	0.00	19.35	4	2,815	0.14%
2022/06/29	0	19.80	0	0.00	19.65	0	2,802	0.00%
2022/06/28	2	19.80	0	0.00	19.90	2	2,822	0.07%
2022/06/22	3	19.87	0	0.00	19.50	3	2,890	0.10%
2022/06/20	6.1	19.67	0	0.00	19.30	6.1	2,944	0.21%
2022/06/16	2	20.15	0	0.00	20.05	2	2,933	0.07%
2022/06/15	4	20.38	2	20.25	20.30	2	3,023	0.07%
2022/06/14	5	20.26	2	20.10	20.25	3	3,042	0.10%
2022/06/13	4	20.68	0	0.00	20.55	4	3,032	0.13%
2022/06/10	3	21.18	0	0.00	21.15	3	3,022	0.10%
2022/06/09	2	21.40	1	21.50	21.35	1	3,057	0.03%
2022/06/07	2	21.30	0	0.00	21.30	2	3,112	0.06%
2022/06/06	2	21.25	0	0.00	21.30	2	3,153	0.06%
2022/06/02	0.1	21.30	0	0.00	21.20	0.1	3,199	0.00%
2022/05/31	2.1	21.30	1	21.25	21.35	1.1	3,286	0.03%
2022/05/27	2	21.05	0	0.00	21.00	2	3,340	0.06%
2022/05/25	2	20.80	0	0.00	20.95	2	3,538	0.06%
2022/05/24	6	20.90	0	0.00	20.80	6	3,535	0.17%
2022/05/23	1	21.15	2	21.15	21.15	-1	3,529	-0.03%
2022/05/19	0.1	21.15	0	0.00	21.05	0.1	3,539	0.00%
2022/05/17	0	0.00	1	20.95	21.20	-1	3,552	-0.03%
2022/05/16	2	20.70	0	0.00	20.75	2	3,535	0.06%
2022/05/13	18	20.71	0	0.00	20.50	18	3,464	0.52%
2022/05/12	4	20.92	8	20.95	20.55	-4	3,380	-0.12%
2022/05/11	14	21.99	3	21.80	21.70	11	3,285	0.33%
2022/05/10	0	0.00	1	22.40	22.40	-1	3,242	-0.03%
2022/05/09	3.1	22.54	5	22.51	22.40	-2	3,239	-0.06%
2022/05/06	0	0.00	9	23.05	23.00	-9	3,216	-0.28%
2022/05/05	0	0.00	8	23.27	23.30	-8	3,222	-0.25%
2022/05/04	0	0.00	0	23.50	23.20	0	3,213	0.00%
2022/05/03	2	23.10	0	0.00	23.20	2	3,234	0.06%
2022/04/29	1	23.50	0	0.00	23.35	1	3,246	0.03%
2022/04/27	4	22.89	0	0.00	22.95	4	3,256	0.12%
2022/04/26	2	23.20	0	0.00	23.35	2	3,224	0.06%
2022/04/25	5	23.20	0	0.00	23.15	5	3,228	0.15%
2022/04/22	6	23.81	7	23.79	23.85	-1	3,213	-0.03%
2022/04/20	0	23.45	0	0.00	23.60	0	3,225	0.00%
2022/04/19	0	0.00	1	23.35	23.35	-1	3,225	-0.03%
2022/04/18	1	23.20	1	23.10	23.10	0	3,337	0.00%
2022/04/15	5	23.53	5	23.35	23.35	0	3,323	0.00%
2022/04/14	11	24.05	4	23.95	23.90	7	3,280	0.21%
2022/04/13	44.1	24.15	13.6	24.08	24.10	30.4	3,230	0.94%
2022/04/12	14	26.16	0	0.00	26.25	14	2,933	0.48%
2022/04/11	11	26.23	0	0.00	26.00	11	2,961	0.37%
2022/04/08	2	26.80	0	0.00	26.60	2	2,974	0.07%
2022/04/07	2	27.10	1	27.60	26.85	1	2,972	0.03%
2022/04/06	1	27.50	4	27.75	27.75	-3	3,096	-0.10%
2022/04/01	3	27.68	0	0.00	27.75	3	3,115	0.10%
2022/03/31	0	0.00	2	28.00	28.00	-2	3,179	-0.06%
2022/03/29	0	0.00	4	27.71	27.75	-4	3,266	-0.12%
2022/03/28	0	0.00	2	27.45	27.70	-2	3,292	-0.06%
2022/03/25	4	27.91	5	28.00	27.85	-1	3,405	-0.03%
2022/03/24	0	28.25	13.1	28.21	28.25	-13	3,569	-0.37%
2022/03/23	0	28.00	0.1	28.17	28.00	0	3,550	0.00%
2022/03/22	0	0.00	9	27.94	28.05	-9	3,544	-0.25%
2022/03/21	1	28.00	3	28.05	27.90	-2	3,517	-0.06%
2022/03/18	20	28.07	74.5	28.05	27.85	-54.5	3,532	-1.54%
2022/03/17	2	27.60	3.4	27.51	27.70	-1.4	3,494	-0.04%
2022/03/16	0	0.00	3	27.40	27.05	-3	3,448	-0.09%
2022/03/15	3	27.32	0	0.00	27.15	3	3,431	0.09%
2022/03/14	1	27.65	3	27.40	27.65	-2	3,421	-0.06%
2022/03/11	1	27.10	0	0.00	27.15	1	3,384	0.03%
2022/03/09	0	0.00	3	26.90	27.00	-3	3,369	-0.09%
2022/03/08	1	26.35	1	26.35	26.30	0	3,351	0.00%
2022/03/07	2	26.43	5	26.35	26.45	-3	3,332	-0.09%
2022/03/04	3	26.90	11	27.10	27.00	-8	3,322	-0.24%
2022/03/03	5	27.14	8	27.03	26.95	-3	3,327	-0.09%
2022/03/02	10	26.72	5	26.82	26.80	5	3,330	0.15%
2022/03/01	7	26.79	4	26.81	27.10	3	3,312	0.09%
2022/02/24	4	25.45	0	0.00	25.25	4	3,158	0.13%
2022/02/22	1	25.85	0	0.00	25.60	1	3,233	0.03%
2022/02/18	20	25.90	22	26.08	26.05	-2	3,397	-0.06%
2022/02/17	0	0.00	7	25.85	25.80	-7	3,636	-0.19%
2022/02/10	0	0.00	0	25.70	25.70	0	4,458	0.00%
2022/02/09	2	25.70	1.1	25.65	25.80	0.9	4,458	0.02%
2022/02/08	5	25.35	15	25.50	25.55	-10	4,470	-0.22%
2022/01/26	2	24.70	0	0.00	24.65	2	4,542	0.04%
2022/01/25	11	24.63	0	0.00	24.50	11	4,553	0.24%
2022/01/24	5	24.90	0	0.00	24.90	5	4,576	0.11%
2022/01/21	0	0.00	2	25.20	25.05	-2	4,585	-0.04%
2022/01/18	0	0.00	1.7	26.02	26.05	-1.7	4,974	-0.03%
2022/01/17	0	0.00	2	25.65	25.70	-2	4,967	-0.04%
2022/01/14	11	25.75	1	25.70	25.65	10	4,956	0.20%
2022/01/13	4	26.20	0	0.00	26.25	4	4,913	0.08%
2022/01/11	6	26.37	13	26.18	26.10	-7	4,887	-0.14%
2022/01/07	5	27.54	0	0.00	27.40	5	4,739	0.11%
2022/01/06	0	0.00	1	27.45	27.40	-1	4,712	-0.02%
2022/01/04	0	27.75	0	0.00	27.45	0	4,670	0.00%
2022/01/03	5	28.05	2	27.90	27.80	3	4,644	0.07%
2021/12/30	1.1	28.24	2	28.10	28.20	-0.9	4,595	-0.02%
2021/12/29	7	28.17	9.1	28.07	28.25	-2.1	4,561	-0.05%
2021/12/28	13	27.85	2	27.70	27.60	11	4,427	0.25%
2021/12/27	1.1	27.54	5	27.68	27.70	-3.9	4,414	-0.09%
2021/12/24	8	27.57	20	27.54	27.50	-12	4,348	-0.28%
2021/12/23	21	27.59	15	27.50	27.55	6	4,297	0.14%
2021/12/22	0	27.25	1	27.30	27.20	-1	4,240	-0.02%
2021/12/21	3	27.40	32	27.65	27.25	-29	4,222	-0.69%
2021/12/20	32	27.78	1	27.35	27.60	31	4,084	0.76%
2021/12/16	2	26.90	10	26.85	26.90	-8	3,852	-0.21%
2021/12/14	0	0.00	2.6	26.74	26.65	-2.6	3,844	-0.07%
2021/12/13	10	27.20	20	27.10	27.15	-10	3,803	-0.26%
2021/12/10	0	0.00	1	26.20	26.15	-1	3,697	-0.03%
2021/12/09	0	0.00	0.2	26.25	26.25	-0.2	3,716	-0.01%
2021/12/08	1	26.50	0	0.00	26.50	1	3,692	0.03%
2021/12/06	0	0.00	11	25.80	25.85	-11	3,641	-0.30%
2021/12/03	3	25.53	1.1	25.92	25.60	1.9	3,628	0.05%
2021/12/02	1	25.65	0	0.00	25.40	1	3,611	0.03%
2021/12/01	20	25.85	0	0.00	25.70	20	3,609	0.55%
2021/11/30	0	0.00	65	25.90	25.60	-65	3,594	-1.81%
2021/11/29	35	25.90	0	0.00	25.70	35	3,555	0.99%
2021/11/25	10	26.75	0	0.00	26.70	10	3,501	0.29%
2021/11/24	30	26.85	0	0.00	26.75	30	3,507	0.86%
2021/11/23	3.1	26.65	0	0.00	26.80	3.1	3,505	0.09%
2021/11/22	5	26.50	0.4	26.75	26.75	4.6	3,487	0.13%
2021/11/19	20	26.68	5	26.94	26.60	15	3,453	0.43%
2021/11/18	2.4	26.36	2	26.30	26.35	0.4	3,426	0.01%
2021/11/17	82	26.50	7	26.50	26.45	75	3,379	2.22%
2021/11/16	40.1	26.93	51.1	26.94	26.80	-11	3,302	-0.33%
2021/11/15	150	28.93	40.3	29.41	28.45	109.7	3,102	3.54%	大買/鉅額交易
2021/11/12	0	0.00	1	27.00	27.00	-1	2,383	-0.04%
2021/11/09	0	0.00	4	24.70	24.65	-4	2,650	-0.15%
2021/11/08	0	0.00	0.1	24.66	24.90	-0.1	2,628	0.00%
2021/11/04	4	24.55	4	24.70	24.45	0	2,660	0.00%
2021/11/03	0	0.00	0.1	24.50	24.55	-0.1	2,653	0.00%
2021/11/02	4	24.20	2.1	24.50	24.10	2	2,644	0.07%
2021/11/01	0	0.00	44	24.15	24.15	-44	2,584	-1.70%
2021/10/29	0.1	24.05	1	24.30	24.00	-0.9	2,579	-0.03%
2021/10/28	5	24.50	1	24.40	24.30	4	2,545	0.16%
2021/10/27	0.1	24.60	0	0.00	24.40	0.1	2,544	0.00%
2021/10/26	94.1	25.00	106.2	25.05	24.55	-12.1	2,506	-0.48%	大賣/
2021/10/25	111	24.22	28.2	24.30	25.00	82.8	2,326	3.56%	大買/
2021/10/22	0	0.00	1	23.20	23.15	-1	2,204	-0.05%
2021/10/21	0	0.00	1	23.45	23.35	-1	2,235	-0.04%
2021/10/20	0	23.20	0	0.00	23.20	0	2,304	0.00%
2021/10/18	0	0.00	2	23.03	23.10	-2	2,456	-0.08%
2021/10/14	0	0.00	1	22.55	22.55	-1	2,521	-0.04%
2021/10/13	1	22.69	1	22.40	22.55	0	2,536	0.00%
2021/10/08	1.1	23.05	18	23.04	23.05	-16.9	2,611	-0.65%
2021/10/07	0	0.00	0.1	23.00	23.05	-0.1	2,635	0.00%
2021/10/04	1	22.56	0	0.00	22.55	1	2,724	0.04%
2021/10/01	18	23.25	0	0.00	22.95	18	2,764	0.65%
2021/09/30	0	0.00	10	23.55	23.55	-10	2,814	-0.36%
2021/09/28	2	23.63	0	0.00	23.60	2	2,976	0.07%
2021/09/27	6	23.84	0	0.00	23.80	6	3,134	0.19%
2021/09/23	0.2	23.30	0	0.00	23.20	0.2	3,296	0.01%
2021/09/22	2	23.05	1	23.10	23.05	1	3,379	0.03%
2021/09/17	0.2	23.81	0	0.00	23.60	0.2	3,591	0.01%
2021/09/15	0.1	23.80	5.4	23.72	23.75	-5.4	3,821	-0.14%
2021/09/13	5.1	23.68	0	0.00	23.75	5.1	3,901	0.13%
2021/09/08	0.1	23.35	0	0.00	23.35	0.1	3,993	0.00%
2021/09/06	0	0.00	5	23.25	23.25	-5	4,053	-0.12%
2021/09/03	0	0.00	1.3	23.47	23.50	-1.3	4,054	-0.03%
2021/09/02	0	0.00	3	23.00	23.00	-3	4,044	-0.07%
2021/09/01	0.3	23.40	0	0.00	23.45	0.3	4,063	0.01%
2021/08/31	0	0.00	1	23.10	23.40	-1	4,064	-0.02%
2021/08/30	13	23.14	2	23.20	23.25	11	4,112	0.27%
2021/08/27	0	0.00	6	23.19	23.40	-6	4,154	-0.14%
2021/08/26	2	22.80	2	22.85	22.80	0	4,216	0.00%
2021/08/25	2	22.85	0	0.00	22.80	2	4,340	0.05%
2021/08/24	1	22.65	15.1	22.60	22.70	-14.1	4,773	-0.30%
2021/08/23	1	22.70	6	22.79	22.85	-5	4,947	-0.10%
2021/08/20	1	22.20	3	22.38	22.40	-2	4,957	-0.04%
2021/08/19	0	0.00	5	22.70	22.45	-5	4,956	-0.10%
2021/08/18	0	0.00	2	22.78	23.30	-2	4,944	-0.04%
2021/08/17	9	22.72	24	22.60	22.65	-15	4,959	-0.30%
2021/08/16	1	22.60	0	0.00	22.75	1	4,960	0.02%
2021/08/13	4	23.55	0	0.00	23.70	4	4,889	0.08%
2021/08/11	1	25.25	100	25.43	25.30	-99	4,796	-2.06%
2021/08/10	0	0.00	4	26.20	26.10	-4	4,822	-0.08%
2021/08/05	0	0.00	1	27.10	26.70	-1	5,202	-0.02%
2021/08/02	0	0.00	10	26.65	26.75	-10	5,642	-0.18%
2021/07/30	0	0.00	1	26.85	26.80	-1	5,714	-0.02%
2021/07/28	0	0.00	205.6	26.16	26.40	-205.6	5,891	-3.49%	大賣/鉅額交易
2021/07/27	0.5	26.80	0	0.00	26.75	0.5	6,039	0.01%
2021/07/23	1	26.75	9	26.92	27.25	-8	6,201	-0.13%
2021/07/22	0.5	26.40	1	26.50	26.10	-0.5	6,194	-0.01%
2021/07/21	1	26.40	0	0.00	25.65	1	6,281	0.02%
2021/07/16	1	27.10	1	27.20	26.90	0	6,793	0.00%
2021/07/15	26	26.90	0	0.00	27.15	26	6,934	0.37%
2021/07/14	0	0.00	52.7	26.27	26.30	-52.7	7,418	-0.71%
2021/07/12	4	26.68	0	0.00	26.55	4	7,685	0.05%
2021/07/09	10.1	26.70	5	26.90	26.75	5.1	7,888	0.06%
2021/07/08	2	26.93	2.1	27.28	27.00	-0.1	7,973	0.00%
2021/07/07	12	27.37	55	27.45	27.15	-43	8,035	-0.54%
2021/07/06	0	0.00	71	27.70	27.90	-71	8,279	-0.86%
2021/07/05	1	27.30	1.5	27.47	27.30	-0.5	8,248	-0.01%
2021/07/02	526	28.03	60	27.42	27.40	466	8,289	5.62%	大買/鉅額交易
2021/07/01	10	27.15	9	27.63	27.20	1	8,232	0.01%
2021/06/30	5	26.80	4	26.80	26.85	1	8,230	0.01%
2021/06/28	297	27.32	290	27.00	27.35	7	8,191	0.09%	大買/大賣/
2021/06/25	10	26.60	18	26.61	26.60	-8	8,008	-0.10%
2021/06/24	2	25.95	0	0.00	25.90	2	7,837	0.03%
2021/06/23	3	25.60	1	25.20	25.80	2	7,820	0.03%
2021/06/22	0	0.00	9	25.15	24.95	-9	7,799	-0.12%
2021/06/18	2	25.45	0	0.00	25.40	2	7,781	0.03%
2021/06/17	0.5	25.60	1	25.55	25.55	-0.5	7,861	-0.01%
2021/06/16	0	0.00	5	25.99	25.50	-5	7,879	-0.06%
2021/06/15	0	0.00	1	25.40	25.40	-1	7,827	-0.01%
2021/06/11	0	0.00	2	25.65	25.55	-2	7,864	-0.03%
2021/06/09	4	25.70	0	0.00	25.50	4	7,875	0.05%
2021/06/08	0	0.00	1	25.95	25.95	-1	7,898	-0.01%
2021/06/04	3	26.75	17	26.40	26.30	-14	7,903	-0.18%
2021/06/03	3	26.75	1	26.60	26.60	2	7,892	0.03%
2021/06/02	11	26.32	6	26.56	26.65	5	7,854	0.06%
2021/06/01	72	26.46	44	26.93	26.25	28	7,845	0.36%
2021/05/31	12	26.48	3.8	26.37	27.20	8.2	7,429	0.11%
2021/05/28	2	24.90	12	24.64	24.90	-10	7,279	-0.14%
2021/05/27	2.8	24.59	0	0.00	24.45	2.8	7,308	0.04%
2021/05/24	0	0.00	2	24.00	24.30	-2	7,485	-0.03%
2021/05/21	2	24.33	1	24.30	24.30	1	7,672	0.01%
2021/05/19	0.2	24.10	2	24.20	24.20	-1.8	7,722	-0.02%
2021/05/18	1	23.35	4	23.55	23.50	-3	7,790	-0.04%
2021/05/17	0	0.00	7	22.80	22.45	-7	7,820	-0.09%
2021/05/14	12	23.74	6	23.87	23.85	6	7,719	0.08%
2021/05/13	7	23.91	6	23.90	23.95	1	7,591	0.01%
2021/05/12	13	26.49	14	26.56	25.40	-1	7,447	-0.01%
2021/05/11	6	28.96	3	29.88	28.20	3	7,199	0.04%
2021/05/10	2	29.40	0	0.00	29.65	2	7,058	0.03%
2021/05/07	3.1	29.06	2.8	29.15	29.20	0.3	7,022	0.00%
2021/05/06	66	29.85	14	29.26	29.25	52	6,948	0.75%
2021/05/05	4	29.14	6	28.97	28.85	-2	6,810	-0.03%
2021/05/04	11	29.02	12	29.22	28.45	-1	6,730	-0.01%
2021/05/03	8	29.78	5	29.60	29.40	3	6,560	0.05%
2021/04/29	32	30.30	27.1	30.43	30.35	4.9	6,462	0.08%
2021/04/28	8	30.99	10	30.71	30.55	-2	6,347	-0.03%
2021/04/27	10	30.40	2	30.50	30.35	8	6,304	0.13%
2021/04/26	101	30.92	94	31.01	30.90	7	6,210	0.11%	大買/
2021/04/23	5	30.77	12	30.21	31.00	-7	6,162	-0.11%
2021/04/22	134.3	31.22	141	32.01	30.85	-6.7	6,064	-0.11%	大買/大賣/
2021/04/21	18.3	31.17	57	31.04	31.60	-38.7	5,742	-0.67%
2021/04/20	50	31.80	34	31.88	31.30	16	5,590	0.29%
2021/04/19	21	30.04	26.1	30.23	30.50	-5.1	5,129	-0.10%
2021/04/16	4	28.98	1	28.70	29.00	3	4,918	0.06%
2021/04/15	26	28.96	31	29.06	29.00	-5	4,857	-0.10%
2021/04/14	5	27.70	17	27.63	27.95	-12	4,665	-0.26%
2021/04/13	16.1	28.05	31	28.65	27.90	-14.9	4,745	-0.31%
2021/04/12	88	28.55	32	28.93	28.60	56	4,710	1.19%
2021/04/09	2	27.38	0	0.00	27.40	2	4,484	0.04%
2021/04/08	14	27.81	10.4	27.81	27.80	3.6	4,667	0.08%
2021/04/07	55	27.28	10	27.47	27.55	45	4,676	0.96%
2021/04/06	21	27.10	21	27.07	27.15	0	4,616	0.00%
2021/04/01	3	26.65	3	26.45	26.50	0	4,535	0.00%
2021/03/31	0	0.00	9	26.45	26.45	-9	4,523	-0.20%
2021/03/30	0	26.05	0.1	26.05	26.25	-0.1	4,548	0.00%
2021/03/29	3	26.10	3	26.25	26.15	0	4,560	0.00%
2021/03/26	5	25.89	6	25.92	25.85	-1	4,652	-0.02%
2021/03/25	2	25.68	3	25.80	25.50	-1	4,813	-0.02%
2021/03/24	1	26.00	0	0.00	25.85	1	4,837	0.02%
2021/03/23	1	26.00	1	26.45	26.20	0	4,866	0.00%
2021/03/22	1	26.20	7	26.04	26.20	-6	4,855	-0.12%
2021/03/19	2	25.58	1	25.40	25.60	1	4,806	0.02%
2021/03/18	2.2	25.90	0	0.00	25.85	2.2	4,804	0.05%
2021/03/17	0	26.05	4	25.95	25.90	-4	4,877	-0.08%
2021/03/16	0	0.00	0	26.10	26.10	0	4,887	0.00%
2021/03/15	1	26.10	10	26.10	26.10	-9	4,923	-0.18%
2021/03/12	1	26.30	66	26.20	26.20	-65	4,963	-1.31%
2021/03/11	9	26.71	0	0.00	26.45	9	5,104	0.18%
2021/03/10	2	26.70	10	26.80	26.85	-8	5,109	-0.16%
2021/03/09	0	0.00	102	26.60	26.85	-102	5,157	-1.98%	大賣/鉅額交易
2021/03/08	168	26.60	7	26.56	26.45	161	5,159	3.12%	大買/鉅額交易
2021/03/05	3	26.62	2	26.85	26.40	1	5,187	0.02%
2021/03/04	2	26.30	1.9	26.17	26.25	0.1	5,162	0.00%
2021/03/03	1	25.80	16	26.02	26.30	-15	5,179	-0.29%
2021/03/02	5	26.43	1	26.60	26.00	4	5,244	0.08%
2021/02/26	1	25.80	3.6	25.97	26.40	-2.6	5,353	-0.05%
2021/02/25	2	26.43	3.1	26.45	26.35	-1.1	5,335	-0.02%
2021/02/24	14	26.62	20	26.35	26.10	-6	5,359	-0.11%
2021/02/23	12	26.76	8	26.49	27.15	4	5,300	0.08%
2021/02/22	4	25.90	1	25.85	25.70	3	5,112	0.06%
2021/02/19	3	25.55	10	25.63	25.50	-7	5,208	-0.13%
2021/02/18	2.1	25.20	12	25.41	25.50	-9.9	5,250	-0.19%
2021/02/17	23	24.82	4	24.69	24.85	19	5,232	0.36%
2021/02/05	0	0.00	4.2	23.91	23.85	-4.2	5,229	-0.08%
2021/02/03	1	23.95	4.1	23.90	23.80	-3.1	6,137	-0.05%
2021/02/01	16	23.74	5	23.65	23.50	11	6,162	0.18%
2021/01/29	3	23.73	9	23.22	23.15	-6	6,153	-0.10%
2021/01/28	14	23.60	2.1	23.74	23.65	11.9	6,129	0.19%
2021/01/27	2	23.53	0	0.00	23.45	2	6,114	0.03%
2021/01/26	2	23.50	2	23.40	23.40	0	6,142	0.00%
2021/01/25	0	0.00	3	23.45	23.45	-3	6,134	-0.05%
2021/01/22	0	0.00	14	22.73	22.95	-14	6,122	-0.23%
2021/01/21	23	22.76	0	0.00	22.55	23	6,111	0.38%
2021/01/20	7	23.11	2	22.75	22.75	5	6,077	0.08%
2021/01/19	11.2	23.70	11	23.66	23.70	0.2	6,022	0.00%
2021/01/18	0.2	23.45	2	23.53	23.30	-1.8	6,016	-0.03%
2021/01/15	4	23.63	22	23.59	23.50	-18	5,988	-0.30%
2021/01/14	8	24.06	5	24.05	24.05	3	5,978	0.05%
2021/01/13	1	24.40	4	24.45	24.30	-3	5,956	-0.05%
2021/01/12	18	24.26	10	24.34	24.30	8	5,919	0.14%
2021/01/11	0	0.00	2.4	24.03	24.00	-2.4	5,845	-0.04%
2021/01/08	8	23.72	0	0.00	23.75	8	5,828	0.14%
2021/01/07	14	24.04	1	24.05	24.20	13	5,804	0.22%
2021/01/06	9	24.24	48	24.11	23.75	-39	5,766	-0.68%
2021/01/05	1	25.00	0	0.00	24.90	1	5,570	0.02%
2021/01/04	19	25.43	16	25.48	25.50	3	5,485	0.05%
2020/12/31	29	25.89	52	26.12	25.90	-23	5,408	-0.43%
2020/12/30	3	25.03	12	25.24	25.40	-9	5,182	-0.17%
2020/12/29	12	24.67	3	24.90	24.80	9	5,092	0.18%
2020/12/28	13	24.81	18.5	24.91	25.00	-5.5	5,049	-0.11%
2020/12/25	1	24.70	1	25.10	24.80	0	5,003	0.00%
2020/12/24	3.8	24.81	0	0.00	24.85	3.8	4,977	0.08%
2020/12/23	8.5	24.11	0	0.00	24.15	8.5	4,901	0.17%
2020/12/22	9	24.71	10	24.25	23.90	-1	4,867	-0.02%
2020/12/21	177	25.12	140	24.85	25.15	37	4,813	0.77%	大買/大賣/
2020/12/16	2	24.05	102	24.20	24.20	-100	4,620	-2.16%	大賣/
2020/12/15	0	23.75	10	23.90	23.85	-10	4,658	-0.21%
2020/12/11	6	23.48	2	23.65	23.65	4	4,590	0.09%
2020/12/10	3	23.98	5	24.44	24.05	-2	4,510	-0.04%
2020/12/09	65	24.01	0	0.00	24.10	65	4,488	1.45%
2020/12/08	46	24.17	2	24.33	24.25	44	4,516	0.97%
2020/12/07	113	24.63	72	24.22	24.35	41	4,496	0.91%	大買/
2020/12/04	0	0.00	5.1	23.54	23.55	-5.1	4,339	-0.12%
2020/12/03	2	23.43	1	23.75	23.50	1	4,314	0.02%
2020/12/01	0	0.00	1	23.10	23.40	-1	4,320	-0.02%
2020/11/30	194	23.21	186	23.41	23.20	8	4,324	0.18%	大買/大賣/
2020/11/27	1	22.85	1	23.35	23.15	0	4,226	0.00%
2020/11/26	13	23.12	10	22.90	23.15	3	4,204	0.07%
2020/11/25	5	22.69	20	22.95	22.75	-15	4,216	-0.36%
2020/11/23	0	0.00	8	22.33	22.20	-8	4,054	-0.20%
2020/11/20	0	0.00	18	22.09	22.15	-18	3,996	-0.45%
2020/11/18	77	21.70	15	21.82	21.80	62	3,888	1.59%
2020/11/17	0	0.00	0.5	22.30	22.40	-0.5	3,741	-0.01%
2020/11/16	87	21.93	59	22.11	21.90	28	3,678	0.76%
2020/11/13	3.1	21.97	1	21.85	22.00	2.1	3,583	0.06%
2020/11/12	188	22.51	179	23.07	22.20	9	3,502	0.26%	大買/大賣/
2020/11/11	29	22.07	42	22.10	22.35	-13	3,055	-0.43%
2020/11/10	6	20.41	0	0.00	20.35	6	2,650	0.23%
2020/10/30	0	0.00	2	19.75	19.60	-2	2,605	-0.08%
2020/10/29	0	0.00	10	19.85	19.85	-10	2,621	-0.38%
2020/10/27	0	0.00	3	20.10	19.95	-3	2,641	-0.11%
2020/10/23	2	19.85	1	19.60	20.00	1	2,638	0.04%
2020/10/08	0	0.00	2	20.20	20.25	-2	2,839	-0.07%
2020/10/06	0	0.00	3	19.95	20.20	-3	2,813	-0.11%
2020/10/05	3	19.70	1	19.70	19.80	2	2,835	0.07%
2020/09/30	0	0.00	1	19.75	19.60	-1	2,870	-0.03%
2020/09/29	0	0.00	0.1	19.35	19.35	-0.1	2,891	0.00%
2020/09/28	4.1	19.28	0	0.00	19.25	4.1	2,913	0.14%
2020/09/25	1	19.15	0	0.00	19.15	1	2,955	0.03%
2020/09/24	0	0.00	2	19.00	19.00	-2	2,949	-0.07%
2020/09/23	0	0.00	2	19.80	19.75	-2	2,898	-0.07%
2020/09/18	0	0.00	24	20.36	20.75	-24	2,835	-0.85%
2020/09/17	0	0.00	21	20.57	20.35	-21	2,780	-0.76%
2020/09/16	1	20.30	0.1	20.25	20.25	0.9	2,772	0.03%
2020/09/15	0	0.00	50	20.31	20.30	-50	2,797	-1.79%
2020/09/14	20	20.45	60	20.46	20.25	-40	2,849	-1.40%
2020/09/11	134	21.07	20	21.05	20.60	114	2,839	4.02%	大買/鉅額交易
2020/09/10	24	20.86	2	21.00	20.75	22	2,802	0.79%
2020/09/09	10	20.45	20	20.93	20.95	-10	2,777	-0.36%
2020/09/08	13	20.75	0	0.00	20.75	13	2,772	0.47%
2020/09/07	5	21.15	20	21.00	20.90	-15	2,849	-0.53%
2020/09/04	10	20.60	0	0.00	20.50	10	2,833	0.35%
2020/09/03	12	20.82	1	20.85	20.75	11	2,872	0.38%
2020/08/31	33	20.59	0	0.00	20.60	33	3,093	1.07%
2020/08/25	0	0.00	1	20.00	20.10	-1	3,226	-0.03%
2020/08/24	0	0.00	1	20.20	19.95	-1	3,251	-0.03%
2020/08/21	0	0.00	1	20.10	20.10	-1	3,270	-0.03%
2020/08/20	1	19.55	0	0.00	19.35	1	3,301	0.03%
2020/08/17	0	0.00	2	20.10	20.25	-2	3,357	-0.06%
2020/08/13	0	0.00	10	19.30	19.25	-10	3,372	-0.30%
2020/08/12	1	19.20	1	19.30	19.35	0	3,411	0.00%
2020/08/11	0	0.00	5	19.60	19.45	-5	3,430	-0.15%
2020/08/06	5	19.20	4	19.45	19.30	1	3,526	0.03%
2020/08/05	2	18.98	1.3	18.99	18.95	0.7	3,564	0.02%
2020/08/04	1	19.05	1	19.15	19.15	0	3,611	0.00%
2020/07/31	2	18.65	0	0.00	18.50	2	3,648	0.05%
2020/07/30	0	0.00	2	18.40	18.40	-2	3,682	-0.05%
2020/07/28	2	18.50	10.2	18.45	18.35	-8.2	3,745	-0.22%
2020/07/27	6	19.05	5	19.00	18.80	1	3,802	0.03%
2020/07/24	6	19.71	0	0.00	19.50	6	3,857	0.16%
2020/07/23	0	0.00	2	20.05	20.00	-2	3,961	-0.05%
2020/07/22	8	19.80	0	0.00	19.90	8	4,021	0.20%
2020/07/21	3	19.73	0	0.00	19.70	3	4,052	0.07%
2020/07/17	31	19.97	32	20.12	20.05	-1	4,050	-0.02%
2020/07/16	1	20.00	1	20.00	19.95	0	4,119	0.00%
2020/07/15	0	0.00	5.8	19.92	19.95	-5.8	4,159	-0.14%
2020/07/14	5	20.01	2.9	19.93	19.95	2.1	4,244	0.05%
2020/07/09	6	20.45	0	0.00	20.30	6	4,386	0.14%
2020/07/08	0	0.00	4.6	20.58	20.60	-4.6	4,415	-0.10%
2020/07/06	0	0.00	0.2	20.45	20.65	-0.2	4,528	-0.01%
2020/07/01	6.1	20.20	0	0.00	20.35	6.1	4,739	0.13%
2020/06/30	0	0.00	1	20.15	20.15	-1	4,778	-0.02%
2020/06/23	0	0.00	2	20.40	20.40	-2	5,151	-0.04%
2020/06/18	0	20.50	0	0.00	20.60	0	5,439	0.00%
2020/06/17	2	20.55	0	0.00	20.70	2	5,517	0.04%
2020/06/16	0	0.00	1	20.25	20.25	-1	5,556	-0.02%
2020/06/15	0	0.00	3	20.10	20.00	-3	5,660	-0.05%
2020/06/12	5	19.84	0	0.00	19.95	5	5,675	0.09%
2020/06/11	5	20.55	0	0.00	20.35	5	5,656	0.09%
2020/06/10	2	20.83	0	0.00	20.80	2	5,643	0.04%
2020/06/09	3	21.38	0	0.00	21.20	3	5,684	0.05%
2020/06/08	16	21.64	22	21.85	21.60	-6	5,705	-0.11%
2020/06/05	5	22.10	12	22.03	22.05	-7	5,566	-0.13%
2020/06/04	1	21.25	2.3	21.32	21.50	-1.3	5,495	-0.02%
2020/06/03	30	20.97	21	21.21	21.35	9	5,445	0.17%
2020/06/02	0	0.00	6	20.61	20.50	-6	5,285	-0.11%
2020/06/01	0	0.00	1	20.25	20.30	-1	5,257	-0.02%
2020/05/29	5	20.15	0	0.00	20.15	5	5,235	0.10%
2020/05/28	1	20.30	3	20.38	20.25	-2	5,235	-0.04%
2020/05/27	1	20.30	1.6	20.51	20.30	-0.6	5,247	-0.01%
2020/05/26	0	0.00	11	20.40	20.40	-11	5,341	-0.21%
2020/05/25	2	19.85	0.3	20.00	20.05	1.7	5,324	0.03%
2020/05/22	2	20.15	0	0.00	19.90	2	5,317	0.04%
2020/05/21	1	20.25	17	20.40	20.30	-16	5,294	-0.30%
2020/05/20	12	19.97	21.8	19.91	19.90	-9.8	5,335	-0.18%
2020/05/19	10	20.10	1	19.95	20.10	9	5,362	0.17%
2020/05/18	0	0.00	13	20.05	19.90	-13	5,376	-0.24%
2020/05/15	2.6	19.94	0	0.00	19.90	2.6	5,451	0.05%
2020/05/14	1	19.90	4.3	19.90	19.90	-3.3	5,659	-0.06%
2020/05/13	1	20.30	0	0.00	20.45	1	5,717	0.02%
2020/05/12	4	20.76	1	20.60	20.65	3	6,075	0.05%
2020/05/11	0	0.00	1	21.50	21.30	-1	6,023	-0.02%
2020/05/08	0	0.00	14	21.10	21.00	-14	6,010	-0.23%
2020/05/07	3	20.75	0	0.00	20.90	3	6,004	0.05%
2020/05/06	1.6	20.71	2	20.88	20.65	-0.4	5,996	-0.01%
2020/05/05	4	20.43	0	0.00	20.55	4	5,946	0.07%
2020/05/04	1	20.75	3	20.50	20.50	-2	5,924	-0.03%
2020/04/30	2	21.30	1	21.15	21.10	1	5,924	0.02%
2020/04/29	2	21.15	13	21.65	21.25	-11	5,843	-0.19%
2020/04/28	7	21.13	4	21.10	21.25	3	5,805	0.05%
2020/04/27	4	20.06	14.6	20.26	20.10	-10.6	5,659	-0.19%
2020/04/24	1	19.60	0	0.00	19.50	1	5,579	0.02%
2020/04/23	1	19.45	0	0.00	19.55	1	5,542	0.02%
2020/04/21	3	19.72	24	19.75	19.35	-21	5,495	-0.38%
2020/04/20	0	0.00	5	20.50	20.35	-5	5,398	-0.09%
2020/04/17	1	20.35	2	20.55	20.30	-1	5,343	-0.02%
2020/04/16	1	20.15	6	20.00	20.00	-5	5,251	-0.10%
2020/04/15	1	20.40	10	20.43	20.35	-9	5,220	-0.17%
2020/04/13	15	20.70	21.3	20.70	20.45	-6.3	5,146	-0.12%
2020/04/10	7	20.51	7	20.44	20.45	0	5,104	0.00%
2020/04/09	24.7	20.80	7	20.41	20.50	17.7	5,094	0.35%
2020/04/08	16	19.82	12	19.63	19.90	4	5,005	0.08%
2020/04/07	8	18.96	15	19.01	18.95	-7	4,891	-0.14%
2020/04/06	0	0.00	11	18.75	18.65	-11	4,803	-0.23%
2020/04/01	1.1	19.48	20	19.38	19.25	-18.9	4,724	-0.40%
2020/03/31	21	19.41	11	19.25	19.40	10	4,670	0.21%
2020/03/30	25	19.32	29.3	19.40	19.40	-4.3	4,595	-0.09%
2020/03/27	30	19.24	9.7	19.48	19.85	20.4	4,463	0.46%
2020/03/26	14	18.27	0	0.00	18.05	14	4,280	0.33%
2020/03/25	4	18.55	28	18.49	18.45	-24	4,219	-0.57%
2020/03/24	5	18.47	48	18.49	18.10	-43	4,116	-1.04%
2020/03/23	9	18.77	0	0.00	18.75	9	3,945	0.23%
2020/03/20	20	20.48	7	20.66	20.80	13	3,850	0.34%
2020/03/19	2	19.60	11	19.31	19.25	-9	3,772	-0.24%
2020/03/18	7	21.34	1	21.60	21.15	6	3,652	0.16%
2020/03/17	1	21.20	1	21.30	21.20	0	3,617	0.00%
2020/03/16	1	22.30	1	22.85	22.10	0	3,529	0.00%
2020/03/13	8	22.21	18	22.50	22.80	-10	3,501	-0.29%
2020/03/12	10	24.38	44	24.40	24.35	-34	3,375	-1.01%
2020/03/11	4	25.79	4	25.80	25.60	0	3,294	0.00%
2020/03/10	5	25.28	3	25.60	25.60	2	3,275	0.06%
2020/03/09	12	26.03	1	26.55	26.00	11	3,213	0.34%
2020/03/06	1	26.65	1	26.80	26.80	0	3,165	0.00%
2020/03/05	1	26.80	2.5	26.90	26.90	-1.5	3,162	-0.05%
2020/03/04	1	26.50	4	26.55	26.50	-3	3,135	-0.10%
2020/03/03	11	26.77	4	26.75	26.80	7	3,112	0.22%
2020/03/02	4	26.66	10	27.09	26.80	-6	3,106	-0.19%
2020/02/27	13	26.95	22	27.43	27.10	-9	3,075	-0.29%
2020/02/26	3	26.45	3	26.72	26.60	0	2,931	0.00%
2020/02/25	2	26.30	0	0.00	26.35	2	2,905	0.07%
2020/02/24	5	26.50	0.6	26.55	26.50	4.4	2,896	0.15%
2020/02/21	10	26.80	5	26.92	26.70	5	2,894	0.17%
2020/02/20	0	0.00	0.5	26.45	26.35	-0.5	2,808	-0.02%
2020/02/19	1.2	26.12	0	0.00	26.20	1.2	2,774	0.04%
2020/02/18	3.2	26.16	4	26.20	26.20	-0.8	2,777	-0.03%
2020/02/17	20.4	26.01	175	26.02	25.75	-154.6	2,729	-5.66%	大賣/鉅額交易
2020/02/14	13	26.98	1.3	26.96	26.95	11.8	2,527	0.46%
2020/02/13	47.8	27.12	27.3	26.99	27.00	20.6	2,429	0.85%
2020/02/11	0	0.00	2	29.15	29.20	-2	2,033	-0.10%
2020/02/10	3	28.98	0	0.00	29.00	3	2,029	0.15%
2020/02/07	5	30.15	5	30.15	29.75	0	1,996	0.00%
2020/02/06	0	0.00	1	30.20	30.15	-1	1,965	-0.05%
2020/02/05	1	29.95	1	30.20	30.10	0	1,967	0.00%
2020/02/04	1	30.20	6	30.27	30.10	-5	1,954	-0.26%
2020/02/03	5	29.08	0	0.00	30.20	5	1,940	0.26%
2020/01/31	4	30.24	0	0.00	30.50	4	1,889	0.21%
2020/01/30	6	30.13	0	0.00	30.00	6	1,871	0.32%
2020/01/16	0.9	31.50	1	31.50	31.50	-0.1	1,790	-0.01%
2020/01/15	0	0.00	2	31.55	31.50	-2	1,798	-0.11%
2020/01/13	0	0.00	10	31.40	31.65	-10	1,814	-0.55%
2020/01/09	0	0.00	1.7	31.52	31.40	-1.7	1,836	-0.09%
2020/01/08	5	32.05	16.7	31.70	31.55	-11.7	1,839	-0.64%
2020/01/07	4	32.05	0	0.00	32.05	4	1,859	0.22%
2020/01/03	0	0.00	5	31.70	31.70	-5	1,850	-0.27%
2020/01/02	3	31.87	2	31.83	31.85	1	1,830	0.05%
2019/12/31	15	31.37	0	0.00	31.40	15	1,802	0.83%
2019/12/27	5	31.00	0	0.00	30.95	5	1,779	0.28%
2019/12/24	10	31.10	0	0.00	31.10	10	1,839	0.54%
2019/12/19	1	30.70	0	0.00	30.75	1	1,819	0.05%
2019/12/18	0	0.00	3.4	30.77	30.90	-3.4	1,805	-0.19%
2019/12/17	3	30.70	15	30.70	30.95	-12	1,794	-0.67%
2019/12/16	0	0.00	0.2	30.95	30.95	-0.2	1,776	-0.01%
2019/12/13	1	30.75	8.7	30.71	30.85	-7.7	1,766	-0.43%
2019/12/12	0	0.00	0	30.70	30.65	0	1,764	0.00%
2019/12/11	11.2	30.75	0	0.00	30.65	11.2	1,772	0.63%
2019/12/10	1	31.15	0	0.00	31.10	1	1,777	0.06%
2019/12/09	12	31.15	0	0.00	31.10	12	1,778	0.67%
2019/12/05	0	0.00	6.2	30.50	30.50	-6.2	1,807	-0.34%
2019/12/03	0.3	30.60	1	30.45	30.55	-0.7	1,860	-0.04%
2019/11/25	5	30.65	0	0.00	30.70	5	2,127	0.24%
2019/11/22	2	30.25	0	0.00	30.30	2	2,262	0.09%
2019/11/21	1	30.25	0	0.00	30.10	1	2,328	0.04%
2019/11/20	2	30.20	0	0.00	30.20	2	2,358	0.08%
2019/11/19	1	30.30	1	30.65	30.40	0	2,419	0.00%
2019/11/15	16	30.25	29	30.35	30.45	-13	2,541	-0.51%
2019/11/14	2	30.40	0	0.00	30.45	2	2,555	0.08%
2019/11/13	2	31.05	5	31.12	31.10	-3	2,582	-0.12%
2019/11/12	7	31.64	22.7	31.73	31.65	-15.7	2,665	-0.59%
2019/11/11	2	31.98	0	0.00	31.95	2	2,830	0.07%
2019/11/06	3	32.28	2	32.25	32.30	1	2,899	0.03%
2019/11/04	1.1	32.50	7	32.40	32.40	-5.9	2,930	-0.20%
2019/11/01	0	0.00	1	32.60	32.50	-1	2,931	-0.03%
2019/10/31	0	0.00	5	32.74	32.75	-5	3,000	-0.17%
2019/10/29	6	32.50	0	0.00	32.35	6	3,069	0.20%
2019/10/28	0	0.00	10	32.35	32.40	-10	3,105	-0.32%
2019/10/24	0.5	32.90	0	0.00	32.90	0.5	3,175	0.02%
2019/10/23	0.7	32.75	0	0.00	32.65	0.7	3,271	0.02%
2019/10/22	0	0.00	1	32.70	32.75	-1	3,280	-0.03%
2019/10/21	0.3	32.95	0	0.00	32.95	0.3	3,274	0.01%
2019/10/17	0	0.00	4	32.23	32.30	-4	3,363	-0.12%
2019/10/16	0	0.00	6	31.95	31.95	-6	3,402	-0.18%
2019/10/15	10	31.69	8.4	31.85	31.70	1.6	3,392	0.05%
2019/10/14	4	32.31	1	32.65	32.15	3	3,346	0.09%
2019/10/08	0	0.00	3	32.83	32.75	-3	3,356	-0.09%
2019/10/07	1	32.65	1	32.90	32.70	0	3,377	0.00%
2019/10/04	3	32.58	1	32.85	32.60	2	3,402	0.06%
2019/10/03	1	32.60	0	0.00	32.70	1	3,445	0.03%
2019/10/02	3	32.80	0	0.00	32.80	3	3,458	0.09%
2019/09/27	5	32.55	1	32.55	32.55	4	3,491	0.11%
2019/09/26	0.7	33.30	5	33.05	33.05	-4.3	3,496	-0.12%
2019/09/23	1	33.25	0	0.00	33.25	1	3,693	0.03%
2019/09/19	0	0.00	1	33.45	33.25	-1	3,742	-0.03%
2019/09/16	0	0.00	1	33.35	33.40	-1	3,872	-0.03%
2019/09/11	0	0.00	2	33.60	33.50	-2	3,993	-0.05%
2019/09/10	5	33.40	0	0.00	33.40	5	4,025	0.12%
2019/09/09	0	0.00	4	33.75	33.60	-4	4,025	-0.10%
2019/09/06	10	32.95	8	32.97	33.15	2	4,019	0.05%
2019/09/05	0	0.00	8	32.50	32.55	-8	4,054	-0.20%
2019/09/03	0	0.00	3	32.42	32.40	-3	4,118	-0.07%
2019/09/02	2	32.15	15	32.27	32.20	-13	4,164	-0.31%
2019/08/30	3	32.28	2	32.25	32.15	1	4,340	0.02%
2019/08/29	3	32.35	0	0.00	32.30	3	4,581	0.07%
2019/08/28	1	32.35	18	32.42	32.10	-17	4,642	-0.37%
2019/08/27	32	37.30	0	0.00	37.00	32	4,509	0.71%
2019/08/23	2	37.10	0	0.00	37.20	2	4,345	0.05%
2019/08/22	0.8	37.40	2	37.45	37.40	-1.2	4,337	-0.03%
2019/08/21	4	37.01	11	36.94	37.05	-7	4,326	-0.16%
2019/08/20	11	35.45	4	35.44	35.45	7	4,205	0.17%
2019/08/19	0	0.00	8	35.59	35.60	-8	4,194	-0.19%
2019/08/16	15.1	35.13	11	35.25	35.70	4.1	4,194	0.10%
2019/08/15	6.2	35.32	1	35.45	35.15	5.2	4,162	0.12%
2019/08/14	18	36.77	16	36.78	36.20	2	4,096	0.05%
2019/08/13	1	37.60	22	37.95	37.55	-21	3,994	-0.53%
2019/08/08	1	37.30	0	0.00	37.40	1	4,027	0.02%
2019/08/07	11	37.62	0	0.00	37.25	11	4,090	0.27%
2019/08/06	1	36.80	1	37.45	37.50	0	4,234	0.00%
2019/08/05	7	37.54	0	0.00	37.50	7	4,287	0.16%
2019/08/02	8	37.93	0	0.00	37.75	8	4,318	0.19%
2019/08/01	1	38.35	10	38.60	38.30	-9	4,287	-0.21%
2019/07/31	10	38.10	0	0.00	38.10	10	4,266	0.23%
2019/07/30	0	0.00	7	38.90	38.60	-7	4,232	-0.17%
2019/07/29	0	0.00	10.8	39.28	39.05	-10.8	4,234	-0.26%
2019/07/25	3	38.38	62	38.84	39.00	-59	4,182	-1.41%
2019/07/23	31	37.91	10	37.85	37.95	21	4,142	0.51%
2019/07/22	1	37.80	14	37.85	37.90	-13	4,159	-0.31%
2019/07/19	7	38.00	0	0.00	38.00	7	4,214	0.17%
2019/07/18	0	0.00	15	38.50	38.60	-15	4,137	-0.36%
2019/07/16	2	38.60	0	0.00	38.50	2	4,124	0.05%
2019/07/11	18	38.08	0	0.00	37.95	18	4,163	0.43%
2019/07/10	10	38.15	2	38.18	38.25	8	4,171	0.19%
2019/07/09	2	37.70	0	0.00	37.60	2	4,175	0.05%
2019/07/08	8	38.00	0	0.00	38.00	8	4,201	0.19%
2019/07/05	2	38.00	0	0.00	38.25	2	4,234	0.05%
2019/07/04	3	38.18	15	38.40	38.20	-12	4,264	-0.28%
2019/07/03	46	38.50	11	38.21	38.25	35	4,305	0.81%
2019/07/02	6	38.10	0	0.00	38.35	6	4,336	0.14%
2019/07/01	1	37.60	6	37.62	37.65	-5	4,344	-0.12%
2019/06/28	9	37.39	10.1	37.50	37.35	-1.1	4,407	-0.03%
2019/06/27	2	37.60	0	0.00	37.55	2	4,340	0.05%
2019/06/26	0	0.00	1	37.60	37.65	-1	4,381	-0.02%
2019/06/25	3	37.25	0	0.00	37.45	3	4,427	0.07%
2019/06/24	8	37.30	1	37.00	37.20	7	4,549	0.15%
2019/06/21	7	37.28	5	37.40	37.20	2	4,633	0.04%
2019/06/20	15	37.38	0	0.00	37.65	15	4,715	0.32%
2019/06/19	0	0.00	1	36.40	36.95	-1	4,674	-0.02%
2019/06/18	14	36.46	0	0.00	36.30	14	4,682	0.30%
2019/06/17	0	0.00	11	35.86	36.15	-11	4,766	-0.23%
2019/06/13	21	36.00	0	0.00	36.15	21	4,956	0.42%
2019/06/12	0	0.00	6	34.90	35.20	-6	4,951	-0.12%
2019/06/11	3	35.05	0	35.20	34.85	3	4,956	0.06%
2019/06/10	3	35.15	3.2	35.11	35.25	-0.2	4,917	0.00%
2019/06/06	4	34.65	6	34.77	35.05	-2	4,915	-0.04%
2019/06/05	66	36.22	17	36.54	35.95	49	4,743	1.03%
2019/06/04	14	37.39	4	37.40	37.35	10	4,487	0.22%
2019/05/31	12	38.03	0	0.00	37.90	12	4,428	0.27%
2019/05/30	0	0.00	11	37.50	37.65	-11	4,442	-0.25%
2019/05/29	11	37.37	0	0.00	37.40	11	4,581	0.24%
2019/05/28	14	37.80	0	0.00	37.60	14	4,671	0.30%
2019/05/27	0	0.00	2	37.40	37.45	-2	4,655	-0.04%
2019/05/24	8	37.32	0	0.00	37.15	8	4,702	0.17%
2019/05/23	18	37.01	0	0.00	37.00	18	4,742	0.38%
2019/05/22	3	37.68	1	37.80	37.55	2	4,740	0.04%
2019/05/21	8	37.38	1	37.55	37.80	7	4,768	0.15%
2019/05/20	9	37.12	10	37.25	37.35	-1	4,767	-0.02%
2019/05/17	6	38.03	5	38.05	37.85	1	4,724	0.02%
2019/05/15	2	38.03	0	0.00	38.25	2	4,763	0.04%
2019/05/14	19	37.97	63	38.17	38.35	-44	4,743	-0.93%
2019/05/13	14	39.44	1	39.45	39.45	13	4,729	0.27%
2019/05/10	13	40.81	2	40.90	40.50	11	4,832	0.23%
2019/05/09	2	41.15	0	0.00	41.00	2	4,828	0.04%
2019/05/06	12	41.44	0	0.00	41.50	12	5,009	0.24%
2019/05/03	0	0.00	1	42.06	42.15	-1	5,016	-0.02%
2019/05/02	0	0.00	2	41.95	41.95	-2	5,077	-0.04%
2019/04/26	3	41.53	0	0.00	41.65	3	5,426	0.06%
2019/04/25	12	41.08	1	41.80	42.00	11	5,724	0.19%
2019/04/24	1	41.10	0	0.00	40.95	1	5,664	0.02%
2019/04/23	0	0.00	10	41.00	41.05	-10	5,659	-0.18%
2019/04/19	19	40.98	0	0.00	41.10	19	5,643	0.34%
2019/04/18	6	41.17	10	41.00	40.85	-4	5,634	-0.07%
2019/04/17	19	41.82	0	0.00	41.60	19	5,639	0.34%
2019/04/16	0	0.00	1.3	41.34	41.60	-1.3	5,629	-0.02%
2019/04/15	30	41.12	0	0.00	41.10	30	5,614	0.53%
2019/04/12	5	40.93	94	40.86	40.90	-89	5,622	-1.58%
2019/04/11	4	41.41	11	41.49	41.25	-7	5,562	-0.13%
2019/04/10	0	0.00	20	42.10	41.70	-20	5,509	-0.36%
2019/04/09	45	41.54	1	41.40	41.85	44	5,448	0.81%
2019/04/08	37	41.00	0	0.00	41.10	37	5,399	0.69%
2019/04/03	1	41.25	0	0.00	41.15	1	5,327	0.02%
2019/04/02	0.1	41.80	0	0.00	41.55	0.1	5,259	0.00%
2019/04/01	2	41.95	0	0.00	41.80	2	5,216	0.04%
2019/03/29	5	41.80	0.3	42.00	41.80	4.7	5,177	0.09%
2019/03/28	1	41.70	7	42.38	42.00	-6	5,149	-0.12%
2019/03/27	30	41.92	18	42.09	41.80	12	5,085	0.24%
2019/03/26	25	42.80	8	42.88	42.80	17	4,930	0.34%
2019/03/25	8	42.34	2	42.58	43.20	6	4,864	0.12%
2019/03/22	1	42.70	1	42.85	42.70	0	4,771	0.00%
2019/03/21	1	42.95	30	43.00	43.00	-29	4,752	-0.61%
2019/03/20	1	43.05	1	43.40	43.15	0	4,710	0.00%
2019/03/19	8	42.64	0	0.00	42.55	8	4,594	0.17%
2019/03/18	7	43.67	21	43.45	43.30	-14	4,471	-0.31%
2019/03/15	4	44.25	3	44.02	44.15	1	4,393	0.02%
2019/03/14	3	44.82	22	44.47	44.55	-19	4,362	-0.44%
2019/03/13	10	44.45	2	44.50	44.45	8	4,383	0.18%
2019/03/12	1	44.70	6	44.83	44.60	-5	4,432	-0.11%
2019/03/11	2	44.20	3	44.35	44.20	-1	4,467	-0.02%
2019/03/08	6	44.18	0	0.00	44.15	6	4,558	0.13%
2019/03/07	1	44.50	2	45.00	44.50	-1	4,601	-0.02%
2019/03/06	1	44.90	13	45.03	44.85	-12	4,630	-0.26%
2019/03/05	52	44.99	5	45.00	44.80	47	4,675	1.01%
2019/03/04	0	0.00	12	44.93	45.30	-12	4,714	-0.25%
2019/02/27	9	44.61	26	44.37	44.65	-17	4,739	-0.36%
2019/02/26	2	43.30	5	43.38	43.60	-3	4,682	-0.06%
2019/02/25	3	43.50	0	0.00	43.35	3	4,701	0.06%
2019/02/22	6.3	43.64	0	0.00	43.70	6.3	4,699	0.13%
2019/02/21	1	43.80	12	43.99	44.00	-11	4,791	-0.23%
2019/02/20	20	43.88	15	44.08	43.80	5	4,860	0.10%
2019/02/19	5	44.20	7	44.55	44.30	-2	4,860	-0.04%
2019/02/18	1	44.05	52	44.26	43.95	-51	4,975	-1.03%
2019/02/15	23	43.66	0	0.00	43.55	23	4,950	0.46%
2019/02/14	21	44.14	0	0.00	44.10	21	4,891	0.43%
2019/02/13	17	44.48	0	0.00	44.40	17	4,869	0.35%
2019/02/12	1	43.90	12	44.73	44.65	-11	4,810	-0.23%
2019/02/11	6	43.09	20	44.11	44.10	-14	4,691	-0.30%
2019/01/30	0	0.00	1	43.15	43.00	-1	4,511	-0.02%
2019/01/29	2	42.78	0	0.00	42.90	2	4,473	0.04%
2019/01/28	13	42.45	8	42.13	42.95	5	4,402	0.11%
2019/01/25	0	0.00	4	43.09	43.05	-4	4,326	-0.09%
2019/01/24	2	43.10	0	0.00	43.20	2	4,321	0.05%
2019/01/23	1	43.10	3	43.03	43.15	-2	4,306	-0.05%
2019/01/22	17	43.16	12	43.28	43.15	5	4,259	0.12%
2019/01/21	93	43.36	39	43.06	42.90	54	4,184	1.29%
2019/01/18	22	42.74	10.1	42.63	42.85	11.9	4,099	0.29%
2019/01/17	9	41.72	6	41.91	41.60	3	3,983	0.08%
2019/01/16	2	39.65	0	0.00	39.85	2	3,705	0.05%
2019/01/14	0	0.00	0	39.80	39.80	0	3,752	0.00%
2019/01/11	1	39.85	11.2	39.95	39.85	-10.2	3,821	-0.27%
2019/01/10	1	39.75	0	0.00	40.05	1	3,871	0.03%
2019/01/07	0	0.00	10	38.66	39.00	-10	3,855	-0.26%
2019/01/04	4	37.53	2	37.80	37.75	2	3,890	0.05%
2019/01/03	3	38.57	1	39.00	38.55	2	3,934	0.05%
2019/01/02	1	39.05	0	0.00	38.90	1	3,994	0.03%
2018/12/27	1	39.35	32	39.36	39.30	-31	4,161	-0.74%
2018/12/26	10	38.96	2	39.03	38.80	8	4,212	0.19%
2018/12/25	0	0.00	2	39.25	39.35	-2	4,241	-0.05%
2018/12/21	31	39.53	6	39.43	39.30	25	4,264	0.59%
2018/12/20	1	39.15	4	39.48	39.05	-3	4,238	-0.07%
2018/12/19	6	39.34	2	39.50	39.25	4	4,272	0.09%
2018/12/18	1	38.45	0	0.00	39.05	1	4,304	0.02%
2018/12/14	5	39.80	0	0.00	39.40	5	4,321	0.12%
2018/12/13	1	39.45	5	39.55	39.80	-4	4,292	-0.09%
2018/12/12	1	39.35	0	0.00	39.45	1	4,295	0.02%
2018/12/11	1	39.50	0	0.00	39.20	1	4,292	0.02%
2018/12/10	2	39.03	0.6	39.20	39.00	1.4	4,324	0.03%
2018/12/07	0	0.00	2	39.73	39.85	-2	4,348	-0.05%
2018/12/05	1	39.20	40	39.51	39.95	-39	4,327	-0.90%
2018/12/04	10	40.56	7	40.36	40.10	3	4,330	0.07%
2018/12/03	7	40.96	13	41.08	41.10	-6	4,290	-0.14%
2018/11/30	0	0.00	3	41.30	41.05	-3	4,223	-0.07%
2018/11/29	1	41.70	5	41.40	41.40	-4	4,210	-0.10%
2018/11/28	1	40.90	11	40.99	41.05	-10	4,160	-0.24%
2018/11/27	3	40.23	2	40.75	40.55	1	4,125	0.02%
2018/11/26	4	39.71	11	39.94	40.50	-7	4,104	-0.17%
2018/11/23	6	39.29	1	38.85	38.85	5	3,962	0.13%
2018/11/22	13	39.99	2	39.75	39.75	11	3,907	0.28%
2018/11/21	12	40.03	2	40.28	39.95	10	3,906	0.26%
2018/11/20	3	39.97	44	40.16	40.40	-41	3,968	-1.03%
2018/11/19	31	39.66	13	39.60	39.70	18	3,946	0.46%
2018/11/16	11	38.61	6	38.78	38.50	5	3,877	0.13%
2018/11/15	27	38.26	20	38.31	38.90	7	3,839	0.18%
2018/11/14	1	36.00	6	36.43	36.45	-5	3,722	-0.13%
2018/11/13	1	35.40	27	36.22	36.50	-26	3,729	-0.70%
2018/11/12	1	36.00	0	36.50	36.45	1	3,741	0.03%
2018/11/09	2	36.43	1	36.80	36.40	1	3,735	0.03%
2018/11/08	1	36.40	17	36.54	36.80	-16	3,732	-0.43%
2018/11/07	4	36.03	11	36.01	36.20	-7	3,740	-0.19%
2018/11/06	0.1	35.90	0	0.00	35.80	0.1	3,802	0.00%
2018/11/05	0	0.00	3	35.70	35.80	-3	3,815	-0.08%
2018/11/01	0	0.00	1.1	35.77	35.90	-1.1	3,787	-0.03%
2018/10/31	3	34.75	0	0.00	34.60	3	3,811	0.08%
2018/10/30	0	0.00	1	33.95	34.15	-1	3,787	-0.03%
2018/10/29	3.5	33.87	3	33.60	33.60	0.5	3,792	0.01%
2018/10/26	1	33.75	3	33.52	33.95	-2	3,834	-0.05%
2018/10/25	11	33.41	1	33.05	33.30	10	3,806	0.26%
2018/10/24	4	35.35	2	35.30	35.15	2	3,716	0.05%
2018/10/23	2	36.08	2	36.00	35.80	0	3,722	0.00%
2018/10/22	1	36.15	2	36.05	36.15	-1	3,700	-0.03%
2018/10/19	4	36.83	8	36.95	36.60	-4	3,662	-0.11%
2018/10/18	11	37.75	2	37.90	37.80	9	3,631	0.25%
2018/10/17	22	38.37	1	38.55	38.25	21	3,565	0.59%
2018/10/16	1	38.00	3	38.15	38.15	-2	3,531	-0.06%
2018/10/15	3	37.12	3	37.30	37.20	0	3,495	0.00%
2018/10/11	13	37.00	1	36.80	37.00	12	3,431	0.35%
2018/10/09	6	38.60	6	38.50	38.50	0	3,351	0.00%
2018/10/08	1	38.60	0	0.00	39.10	1	3,282	0.03%
2018/10/05	40	38.33	0	0.00	38.30	40	3,221	1.24%
2018/10/04	20	38.70	1	38.75	38.50	19	3,122	0.61%
2018/10/03	1	38.85	0	38.85	38.70	1	3,071	0.03%
2018/10/02	2.1	39.21	1	39.35	39.10	1.1	3,034	0.04%
2018/10/01	0	39.45	0	0.00	39.45	0	3,007	0.00%
2018/09/28	0	0.00	1	39.20	39.40	-1	3,004	-0.03%
2018/09/27	5	39.55	13	39.48	39.50	-8	2,959	-0.27%
2018/09/26	11	39.60	25.7	39.24	39.60	-14.7	2,943	-0.50%
2018/09/25	13	39.78	1	39.85	39.70	12	2,898	0.41%
2018/09/21	18	39.30	7	39.24	39.60	11	2,861	0.38%
2018/09/19	1	38.95	1	38.90	38.90	0	2,769	0.00%
2018/09/18	0	0.00	2	39.00	38.90	-2	2,760	-0.07%
2018/09/17	2	38.75	1	39.05	39.10	1	2,765	0.04%
2018/09/14	5	39.15	1	39.15	39.15	4	2,766	0.14%
2018/09/13	10	39.18	4	39.20	39.05	6	2,743	0.22%
2018/09/12	12	38.78	4	38.71	38.80	8	2,704	0.30%
2018/09/11	15	38.88	0	0.00	38.85	15	2,707	0.55%
2018/09/10	4	38.79	2	38.65	38.40	2	2,725	0.07%
2018/09/07	1	39.95	1	39.80	39.80	0	2,660	0.00%
2018/09/06	4	40.13	0	0.00	40.15	4	2,619	0.15%
2018/09/05	23	40.80	0	0.00	40.80	23	2,579	0.89%
2018/09/04	1	40.80	0	0.00	41.10	1	2,526	0.04%
2018/09/03	5	41.72	0	0.00	41.50	5	2,499	0.20%
2018/08/31	26	42.77	12	42.68	42.50	14	2,451	0.57%
2018/08/30	15	42.02	3	42.28	42.25	12	2,391	0.50%
2018/08/29	7	41.91	2	41.98	41.95	5	2,383	0.21%
2018/08/28	3	42.20	0	0.00	42.00	3	2,378	0.13%
2018/08/27	30	41.97	3	42.10	42.05	27	2,321	1.16%
2018/08/24	3	47.83	13	47.75	48.60	-10	2,226	-0.45%
2018/08/23	2	47.70	0	0.00	47.70	2	2,152	0.09%
2018/08/22	1	47.70	2	47.58	47.75	-1	2,133	-0.05%
2018/08/21	3	47.08	3	47.48	47.60	0	2,083	0.00%
2018/08/20	2	47.90	12	47.85	47.90	-10	2,026	-0.49%
2018/08/17	1	48.40	4	48.16	48.05	-3	1,994	-0.15%
2018/08/16	11	48.01	0	0.00	48.05	11	1,985	0.55%
2018/08/14	3	48.03	3	48.20	48.30	0	1,978	0.00%
2018/08/13	3	47.37	0	0.00	47.65	3	1,967	0.15%
2018/08/10	12	48.29	24.9	48.24	48.25	-12.9	1,958	-0.66%
2018/08/09	6	48.26	3	48.35	48.35	3	2,052	0.15%
2018/08/08	12	48.59	0	0.00	48.50	12	2,127	0.56%
2018/08/07	13	48.68	5	48.75	48.60	8	2,175	0.37%
2018/08/02	5	48.15	5	48.10	48.00	0	2,201	0.00%
2018/07/30	0	0.00	7	47.52	47.70	-7	2,108	-0.33%
2018/07/26	0	0.00	1	47.00	46.90	-1	2,041	-0.05%
2018/07/25	3	47.10	6	46.88	46.75	-3	2,039	-0.15%
2018/07/23	2	46.00	0	0.00	45.95	2	1,987	0.10%
2018/07/20	1	45.95	1	46.00	46.00	0	2,000	0.00%
2018/07/16	1	46.65	6	46.56	46.60	-5	2,043	-0.24%
2018/07/13	3	46.62	2	46.70	46.70	1	2,052	0.05%
2018/07/12	1.8	46.12	0	0.00	46.40	1.8	2,068	0.09%
2018/07/11	1	45.90	0	0.00	45.85	1	2,082	0.05%
2018/07/10	0	0.00	1	45.90	45.85	-1	2,087	-0.05%
2018/07/09	1	45.20	0	0.00	45.95	1	2,093	0.05%
2018/07/04	3	45.60	1	45.95	45.85	2	2,164	0.09%
2018/07/03	2	45.95	0	0.00	45.95	2	2,209	0.09%
2018/06/22	1	45.40	0	0.00	45.90	1	2,501	0.04%
2018/06/21	6	45.73	0	0.00	45.95	6	2,492	0.24%
2018/06/19	2	46.30	0	0.00	46.25	2	2,518	0.08%
2018/06/14	0	0.00	1	47.00	47.00	-1	2,523	-0.04%
2018/06/13	1	46.85	0	0.00	47.15	1	2,557	0.04%
2018/06/12	2	46.85	0	0.00	47.00	2	2,588	0.08%
2018/06/08	1	47.10	3	46.93	46.95	-2	2,607	-0.08%
2018/06/06	4	47.13	0	0.00	46.95	4	2,646	0.15%
2018/06/05	2	47.48	4	47.40	47.40	-2	2,629	-0.08%
2018/06/04	5	47.48	6	47.42	47.40	-1	2,622	-0.04%
2018/06/01	1	47.45	0	0.00	47.45	1	2,614	0.04%
2018/05/31	0	0.00	4	47.50	48.15	-4	2,602	-0.15%
2018/05/30	2	46.45	1	47.10	47.15	1	2,566	0.04%
2018/05/28	1	46.85	0	0.00	46.85	1	2,597	0.04%
2018/05/25	8	46.84	0	0.00	46.70	8	2,645	0.30%
2018/05/23	0	0.00	3	46.90	47.20	-3	2,759	-0.11%
2018/05/22	5	46.70	3	47.10	46.90	2	2,774	0.07%
2018/05/21	2	46.53	30	46.40	46.80	-28	2,801	-1.00%
2018/05/18	3	47.30	11	47.00	47.00	-8	2,795	-0.29%
2018/05/17	8	46.64	10	46.75	47.10	-2	2,778	-0.07%
2018/05/16	41	45.80	3.7	46.05	46.00	37.3	2,682	1.39%
2018/05/15	3	45.37	0	45.15	45.30	3	2,661	0.11%
2018/05/14	1	44.55	0	0.00	44.65	1	2,733	0.04%
2018/05/11	5	44.20	9.6	44.10	44.20	-4.6	2,732	-0.17%
2018/05/10	1	42.95	0	0.00	42.80	1	2,675	0.04%
2018/05/09	1	42.50	0	0.00	42.75	1	2,733	0.04%
2018/05/08	4	42.70	0	0.00	42.80	4	2,754	0.15%
2018/05/07	3	42.45	0	0.00	42.60	3	2,780	0.11%
2018/05/04	2	42.55	0	0.00	42.75	2	2,800	0.07%
2018/04/30	0	0.00	1	42.40	42.60	-1	2,913	-0.03%
2018/04/27	1	42.10	2	42.45	42.20	-1	2,953	-0.03%
2018/04/26	7	42.43	4	42.25	42.00	3	3,010	0.10%
2018/04/25	1	42.20	2	42.40	42.25	-1	3,173	-0.03%
2018/04/24	1	42.50	0	0.00	42.45	1	3,245	0.03%
2018/04/23	0	0.00	3	43.20	43.20	-3	3,286	-0.09%
2018/04/20	0	43.40	0	0.00	43.40	0	3,355	0.00%
2018/04/19	0.5	43.40	6	43.40	43.40	-5.5	3,523	-0.16%
2018/04/18	1	43.25	0	0.00	43.50	1	3,618	0.03%
2018/04/17	2	43.28	0	0.00	43.60	2	3,750	0.05%
2018/04/16	1	43.65	9	44.08	44.10	-8	4,081	-0.20%
2018/04/11	2	44.40	3	44.42	44.40	-1	4,643	-0.02%
2018/04/10	4	43.45	0	0.00	43.70	4	4,737	0.08%
2018/04/09	2	43.73	6	43.50	43.40	-4	4,896	-0.08%
2018/04/03	31	43.24	4	42.89	43.00	27	5,123	0.53%
2018/04/02	4	45.81	1	46.05	45.65	3	5,005	0.06%
2018/03/31	4	46.88	6	46.87	46.70	-2	4,963	-0.04%
2018/03/30	0	48.20	5	48.55	48.30	-5	4,888	-0.10%
2018/03/29	1	47.95	3	48.15	48.00	-2	4,894	-0.04%
2018/03/27	0	0.00	6	48.10	48.00	-6	4,975	-0.12%
2018/03/23	1	46.50	1	47.30	47.30	0	5,017	0.00%
2018/03/22	9	48.21	3	48.23	47.75	6	5,075	0.12%
2018/03/21	1	48.05	0.1	47.90	47.90	0.9	5,077	0.02%
2018/03/20	5	48.20	0	0.00	48.25	5	5,063	0.10%
2018/03/19	2	48.38	0	0.00	48.70	2	5,084	0.04%
2018/03/14	0	0.00	1	49.20	49.50	-1	5,095	-0.02%
2018/03/13	1	49.60	5	49.70	49.80	-4	5,113	-0.08%
2018/03/12	0	0.00	7	50.14	49.90	-7	5,113	-0.14%
2018/03/09	0	0.00	1	49.00	49.65	-1	5,154	-0.02%
2018/03/08	1	49.10	6	49.17	49.00	-5	5,174	-0.10%
2018/03/07	0	0.00	3	48.93	49.00	-3	5,191	-0.06%
2018/03/05	0	0.00	61	48.89	49.00	-61	5,287	-1.15%
2018/03/02	1	48.90	0	0.00	49.00	1	5,333	0.02%
2018/03/01	0	0.00	3	49.40	49.50	-3	5,431	-0.06%
2018/02/27	3	49.58	13	50.02	50.00	-10	5,477	-0.18%
2018/02/26	5	49.48	2	49.53	49.90	3	5,460	0.05%
2018/02/23	8	49.83	8	49.86	49.90	0	5,452	0.00%
2018/02/22	2	48.73	23	49.01	49.00	-21	5,493	-0.38%
2018/02/21	0	0.00	7	47.79	48.05	-7	5,595	-0.13%
2018/02/12	6	46.42	0	0.00	46.20	6	5,700	0.11%
2018/02/09	15	44.13	1	44.35	45.80	14	6,226	0.22%
2018/02/08	0	0.00	2	45.93	45.90	-2	6,402	-0.03%
2018/02/07	3	45.78	1	46.15	46.00	2	6,914	0.03%
2018/02/06	26	44.73	4	45.15	45.00	22	6,896	0.32%
2018/02/05	15	47.31	3.2	47.41	47.70	11.8	6,899	0.17%
2018/02/02	8	48.06	1	48.25	48.35	7	6,893	0.10%
2018/02/01	1	48.50	3.2	48.53	48.35	-2.2	6,972	-0.03%
2018/01/31	12	48.75	19	48.51	49.15	-7	6,969	-0.10%
2018/01/30	24	49.13	0	0.00	49.15	24	6,975	0.34%
2018/01/29	5	49.10	4	49.00	49.25	1	7,000	0.01%
2018/01/26	18	49.05	9	48.93	49.25	9	7,162	0.13%
2018/01/25	11	49.48	0	0.00	49.00	11	7,330	0.15%
2018/01/24	5	49.76	51.2	49.51	49.75	-46.2	7,334	-0.63%
2018/01/23	17	49.38	0	0.00	49.05	17	7,383	0.23%
2018/01/22	0	0.00	2	49.50	49.65	-2	7,431	-0.03%
2018/01/19	3	49.17	93	49.74	48.80	-90	7,448	-1.21%
2018/01/18	8	51.00	1	51.80	49.80	7	7,338	0.10%
2018/01/17	6	50.82	5	50.84	51.30	1	7,320	0.01%
2018/01/16	40	51.65	0	0.00	51.20	40	7,271	0.55%
2018/01/15	30	52.01	60	51.99	52.10	-30	7,246	-0.41%
2018/01/12	31	51.57	35	51.53	51.00	-4	7,130	-0.06%
2018/01/11	17	50.24	65	49.75	50.60	-48	7,076	-0.68%
2018/01/10	17	50.81	111	50.93	51.00	-94	6,986	-1.35%	大賣/
2018/01/09	15	49.37	18	49.23	49.80	-3	6,664	-0.05%
2018/01/08	67	49.21	26.9	49.62	49.35	40.1	6,553	0.61%
2018/01/05	5	47.42	36	47.48	47.80	-31	6,289	-0.49%
2018/01/04	21	46.62	12	47.32	46.95	9	6,194	0.15%
2018/01/03	100	46.71	140.1	47.02	46.70	-40.1	6,255	-0.64%	大賣/
2018/01/02	163	45.93	14.3	46.06	47.00	148.7	6,158	2.41%	大買/鉅額交易