國際中橡 (2104)-凱基-台南券商分點個股進出

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
17.80
漲跌
▲0.25
漲幅
+1.42%
成交量
1,674張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:14:30

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

國際中橡 (2104)籌碼相關－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	17.75	12	17.70	17.80	-10	1,532	-0.65%
2024/04/24	0	0.00	34	17.65	17.55	-34	1,525	-2.23%
2024/04/22	1	17.65	61	17.55	17.60	-60	1,586	-3.78%
2024/04/19	1	17.05	0	0.00	17.15	1	1,571	0.06%
2024/04/17	0	0.00	5	17.10	17.15	-5	1,552	-0.32%
2024/04/16	6	17.09	0	0.00	17.05	6	1,549	0.39%
2024/04/09	40	17.55	0	0.00	17.50	40	1,503	2.66%
2024/04/02	10	17.24	10	17.30	17.25	0	1,466	0.00%
2024/04/01	1	17.25	0	0.00	17.30	1	1,464	0.07%
2024/03/29	23	17.15	2.3	17.19	17.25	20.7	1,466	1.41%
2024/03/28	15	17.30	1.6	17.28	17.30	13.4	1,451	0.92%
2024/03/27	0	0.00	1	17.35	17.35	-1	1,462	-0.07%
2024/03/26	35	17.14	0	0.00	17.10	35	1,451	2.41%
2024/03/25	16	17.04	0	0.00	17.05	16	1,439	1.11%
2024/03/22	1	16.95	0	0.00	17.00	1	1,446	0.07%
2024/03/21	0	0.00	1	17.05	17.00	-1	1,450	-0.07%
2024/03/20	15	16.89	0	0.00	16.85	15	1,439	1.04%
2024/03/18	5	17.03	0	0.00	17.15	5	1,395	0.36%
2024/03/15	3	17.38	0	0.00	17.35	3	1,353	0.22%
2024/03/14	1	17.60	0	0.00	17.60	1	1,327	0.08%
2024/03/12	2	17.65	0	0.00	17.60	2	1,305	0.15%
2024/03/11	1	17.55	0	0.00	17.60	1	1,264	0.08%
2024/03/08	0.3	17.60	0	0.00	17.60	0.3	1,248	0.02%
2024/03/07	2	17.70	0	0.00	17.75	2	1,234	0.16%
2024/03/06	5	17.73	146	17.70	17.60	-141	1,194	-11.80%	大賣/鉅額交易
2024/03/05	1	17.90	293	17.90	17.85	-292	1,143	-25.55%	大賣/鉅額交易
2024/03/04	1	17.95	0	0.00	17.95	1	1,125	0.09%
2024/03/01	0	18.10	0	0.00	18.15	0	1,104	0.00%
2024/02/29	4	18.15	0	0.00	18.20	4	1,096	0.36%
2024/02/27	21	18.20	0	0.00	18.20	21	1,080	1.94%
2024/02/22	1	18.30	0	0.00	18.30	1	1,065	0.09%
2024/02/21	0.2	18.45	0	0.00	18.40	0.2	1,054	0.02%
2024/02/20	0	18.45	0	0.00	18.45	0	1,049	0.00%
2024/02/15	0	0.00	11	18.30	18.35	-11	1,055	-1.04%
2024/02/05	0	0.00	10	18.30	18.30	-10	1,040	-0.96%
2024/02/02	6	18.65	6	18.60	18.45	0	1,039	0.00%
2024/01/31	1	18.25	15.6	18.32	18.80	-14.6	1,011	-1.44%
2024/01/25	6	18.30	0	0.00	18.25	6	975	0.62%
2024/01/24	6	18.40	0	0.00	18.35	6	988	0.61%
2024/01/23	1	18.20	0	0.00	18.25	1	980	0.10%
2024/01/22	7	18.16	0	0.00	18.20	7	970	0.72%
2024/01/19	16	18.25	0	0.00	18.25	16	953	1.68%
2024/01/17	5	18.35	350	18.31	18.30	-345	944	-36.53%	大賣/鉅額交易
2024/01/16	5	18.62	0	0.00	18.60	5	915	0.55%
2024/01/15	3	18.95	0	0.00	18.90	3	892	0.34%
2024/01/11	0	0.00	4	19.00	19.00	-4	920	-0.43%
2024/01/10	2	19.10	0	0.00	19.05	2	927	0.22%
2024/01/09	8	19.24	0	0.00	19.10	8	935	0.86%
2024/01/08	3	19.32	1	19.30	19.30	2	932	0.21%
2024/01/02	2	19.40	0	0.00	19.40	2	962	0.21%
2023/12/29	2	19.40	0	0.00	19.50	2	967	0.21%
2023/12/28	0	0.00	3	19.50	19.50	-3	990	-0.30%
2023/12/27	0	0.00	3	19.45	19.45	-3	1,020	-0.29%
2023/12/22	5	19.45	0	0.00	19.30	5	1,050	0.48%
2023/12/21	1	19.35	5	19.60	19.45	-4	1,033	-0.39%
2023/12/19	1	19.30	0	0.00	19.35	1	1,066	0.09%
2023/12/15	0	0.00	7	19.60	19.65	-7	1,091	-0.64%
2023/12/13	5	19.45	0	0.00	19.40	5	1,100	0.45%
2023/12/12	3	19.48	0	0.00	19.45	3	1,108	0.27%
2023/12/11	0	0.00	1	19.70	19.70	-1	1,098	-0.09%
2023/12/07	0	0.00	0.1	19.70	19.75	-0.1	1,103	-0.01%
2023/12/01	2	19.78	0	0.00	19.85	2	1,103	0.18%
2023/11/27	0	0.00	1	20.00	19.85	-1	1,147	-0.09%
2023/11/23	0	0.00	2	20.00	20.00	-2	1,155	-0.17%
2023/11/22	0	0.00	5	19.90	19.90	-5	1,149	-0.44%
2023/11/21	1	19.95	0	0.00	19.90	1	1,157	0.09%
2023/11/20	2	19.75	10	19.76	19.80	-8	1,142	-0.70%
2023/11/15	2	19.40	6	19.55	19.80	-4	1,169	-0.34%
2023/11/10	16	19.31	0	0.00	19.30	16	1,213	1.32%
2023/10/31	1	19.10	0	0.00	19.10	1	1,496	0.07%
2023/10/27	0	0.00	5	19.50	19.45	-5	1,672	-0.30%
2023/10/26	5.2	19.40	0	0.00	19.35	5.2	1,750	0.30%
2023/10/25	0	0.00	5	19.66	19.55	-5	1,896	-0.26%
2023/10/23	8	19.64	8	19.39	19.30	0	1,923	0.00%
2023/10/20	2	18.95	0	0.00	19.25	2	1,929	0.10%
2023/10/19	5	19.40	8.2	19.36	19.25	-3.2	1,919	-0.17%
2023/10/18	2	19.45	0	0.00	19.35	2	1,929	0.10%
2023/10/17	1	19.80	0	0.00	19.60	1	1,936	0.05%
2023/10/06	10	19.75	5	19.82	19.75	5	2,026	0.25%
2023/10/05	5	19.85	19	19.87	19.75	-14	2,042	-0.69%
2023/10/04	0	0.00	100	19.67	19.75	-100	2,061	-4.85%
2023/10/03	10	19.95	11	19.95	19.90	-1	2,061	-0.05%
2023/09/28	0	0.00	140	20.25	20.15	-140	2,114	-6.62%	大賣/鉅額交易
2023/09/27	0	0.00	24	20.20	20.25	-24	2,146	-1.12%
2023/09/21	5	20.00	0	0.00	20.15	5	2,308	0.22%
2023/09/20	0	0.00	35	20.61	20.35	-35	2,417	-1.45%
2023/09/15	0.2	20.10	0	0.00	20.05	0.2	2,622	0.01%
2023/09/14	0	0.00	15	20.25	20.25	-15	2,882	-0.52%
2023/09/13	0	0.00	6	20.29	20.25	-6	3,638	-0.16%
2023/09/07	5	20.10	20	20.05	20.00	-15	3,978	-0.38%
2023/09/06	0	0.00	0.1	20.10	20.10	-0.1	3,999	0.00%
2023/09/04	0	0.00	70	20.47	20.50	-70	4,035	-1.73%
2023/09/01	0	0.00	65	20.30	20.25	-65	4,052	-1.60%
2023/08/31	0	0.00	45	20.28	20.15	-45	4,060	-1.11%
2023/08/30	0	0.00	30	20.05	20.10	-30	4,083	-0.73%
2023/08/29	0.1	19.90	20	19.93	19.90	-19.9	4,098	-0.49%
2023/08/25	0	0.00	10	19.78	19.65	-10	4,129	-0.24%
2023/08/24	0	0.00	10	19.80	19.70	-10	4,165	-0.24%
2023/08/23	20	19.70	0	0.00	19.70	20	4,183	0.48%
2023/08/18	0	0.00	1	19.60	19.75	-1	4,256	-0.02%
2023/08/17	2	19.40	0	0.00	19.40	2	4,275	0.05%
2023/08/15	12	19.62	0	0.00	19.60	12	4,329	0.28%
2023/08/14	5	19.72	0	0.00	19.60	5	4,307	0.12%
2023/08/11	25	20.17	0	0.00	20.10	25	4,272	0.59%
2023/08/10	80	20.36	1	20.50	20.20	79	4,277	1.85%
2023/08/09	0	0.00	20	20.78	20.70	-20	4,239	-0.47%
2023/08/08	0	0.00	15	20.91	20.90	-15	4,260	-0.35%
2023/08/07	10	21.15	10	21.15	21.15	0	4,307	0.00%
2023/08/04	1.7	21.34	0	0.00	21.30	1.7	4,278	0.04%
2023/08/02	0.1	21.25	12	21.31	21.40	-11.9	4,266	-0.28%
2023/08/01	0	0.00	10	21.00	20.95	-10	4,211	-0.24%
2023/07/28	28	20.87	1	20.75	20.65	27	4,152	0.65%
2023/07/27	1	20.35	0	0.00	20.35	1	4,038	0.02%
2023/07/26	1	20.00	0	0.00	20.00	1	4,051	0.02%
2023/07/24	21	19.92	0	0.00	19.90	21	4,040	0.52%
2023/07/21	10	20.05	0	0.00	20.10	10	4,032	0.25%
2023/07/20	0.4	20.20	0	0.00	20.20	0.4	4,039	0.01%
2023/07/19	54	20.27	2	20.05	20.05	52	4,035	1.29%
2023/07/18	61	20.38	1	20.40	20.40	60	4,034	1.49%
2023/07/17	20	20.23	0	0.00	20.35	20	4,028	0.50%
2023/07/14	3	20.28	0	0.00	20.25	3	4,036	0.07%
2023/07/13	65	20.43	5	20.50	20.25	60	4,034	1.49%
2023/07/12	10	20.55	0	0.00	20.55	10	4,027	0.25%
2023/07/11	73	20.57	0	0.00	20.60	73	4,025	1.81%
2023/07/10	40	20.55	0	0.00	20.60	40	4,048	0.99%
2023/07/06	101	20.88	21	20.76	20.75	80	4,060	1.97%	大買/
2023/07/05	12	21.15	0	0.00	21.10	12	4,007	0.30%
2023/07/04	22	21.30	17	21.34	21.30	5	3,975	0.13%
2023/07/03	2	21.60	1	21.70	21.45	1	3,973	0.03%
2023/06/30	30	21.23	13	21.50	21.50	17	3,943	0.43%
2023/06/29	10	21.38	3	21.30	21.30	7	3,953	0.18%
2023/06/28	44	21.69	6	21.78	21.60	38	3,889	0.98%
2023/06/27	0	0.00	0.2	21.90	21.70	-0.2	3,773	-0.01%
2023/06/26	2	22.35	42	22.36	22.10	-40	3,712	-1.08%
2023/06/21	8	21.78	0	0.00	21.90	8	3,667	0.22%
2023/06/20	63	22.25	5	22.15	21.85	58	3,601	1.61%
2023/06/19	44	23.49	95	23.31	22.95	-51	3,350	-1.52%
2023/06/16	1	21.50	18	21.96	22.40	-17	2,625	-0.65%
2023/06/15	0	0.00	0.7	20.25	20.40	-0.7	2,380	-0.03%
2023/06/14	2	20.25	0	0.00	20.40	2	2,381	0.08%
2023/06/13	17	20.23	0	0.00	20.25	17	2,385	0.71%
2023/06/12	113	20.39	0	0.00	20.35	113	2,379	4.75%	大買/鉅額交易
2023/06/09	13.2	20.43	1	20.35	20.50	12.2	2,374	0.51%
2023/06/08	5	20.50	0	0.00	20.50	5	2,379	0.21%
2023/06/07	2.2	20.69	0.5	20.55	20.60	1.7	2,404	0.07%
2023/06/06	2	20.50	0	0.00	20.60	2	2,379	0.08%
2023/06/05	2	20.55	0	0.00	20.60	2	2,386	0.08%
2023/06/02	9	20.29	0	0.00	20.35	9	2,345	0.38%
2023/05/31	3	20.20	0	0.00	20.30	3	2,361	0.13%
2023/05/30	3	20.15	7	20.26	20.30	-4	2,344	-0.17%
2023/05/29	0	0.00	30	20.20	20.20	-30	2,313	-1.30%
2023/05/26	7	20.25	0	0.00	20.15	7	2,317	0.30%
2023/05/22	2	20.40	1.6	20.54	20.50	0.4	2,255	0.02%
2023/05/19	0	0.00	0	20.05	20.15	0	2,172	0.00%
2023/05/18	5	20.01	0.1	20.05	20.05	4.9	2,158	0.23%
2023/05/17	5.1	19.98	3	20.05	20.05	2.1	2,146	0.10%
2023/05/16	2	20.00	0	0.00	19.95	2	2,123	0.09%
2023/05/15	3	19.63	0	0.00	19.80	3	2,103	0.14%
2023/05/12	4	20.20	10.9	19.82	19.75	-6.9	2,096	-0.33%
2023/05/11	4	20.20	10.9	19.82	19.80	-6.9	2,065	-0.33%
2023/05/10	1	20.35	0	0.00	20.30	1	2,009	0.05%
2023/05/09	8.4	20.54	0	0.00	20.35	8.4	2,005	0.42%
2023/05/02	10	19.85	2	20.15	20.15	8	1,896	0.42%
2023/04/28	0	0.00	2	20.00	20.00	-2	1,877	-0.11%
2023/04/25	0	0.00	0.1	19.80	19.80	-0.1	1,866	-0.01%
2023/04/21	0	0.00	33	19.85	19.70	-33	1,835	-1.80%
2023/04/20	1	19.85	0	0.00	19.85	1	1,800	0.06%
2023/04/07	0	0.00	1	19.70	19.80	-1	1,600	-0.06%
2023/04/06	1	19.70	1	19.60	19.75	0	1,595	0.00%
2023/03/31	0	19.75	1	19.75	19.75	-1	1,576	-0.06%
2023/03/30	6	19.79	0	0.00	19.80	6	1,561	0.38%
2023/03/29	6	20.07	2	20.10	20.15	4	1,501	0.27%
2023/03/28	15.1	20.08	0	0.00	20.10	15.1	1,500	1.01%
2023/03/27	1	20.30	0	0.00	20.25	1	1,494	0.07%
2023/03/24	20	20.30	0	0.00	20.35	20	1,531	1.31%
2023/03/21	11	19.85	0	0.00	19.95	11	1,554	0.71%
2023/03/20	0	0.00	0	19.90	19.80	0	1,534	0.00%
2023/03/16	1	19.45	0	0.00	19.60	1	1,527	0.07%
2023/03/14	1	19.85	0	0.00	19.90	1	1,530	0.07%
2023/03/13	1	19.85	0	0.00	20.00	1	1,545	0.06%
2023/03/10	11	20.13	0	0.00	20.05	11	1,535	0.72%
2023/03/09	0.7	20.70	0	0.00	20.55	0.7	1,517	0.05%
2023/03/08	0	20.85	0	0.00	20.75	0	1,547	0.00%
2023/03/07	1	20.90	1	20.80	20.80	0	1,539	0.00%
2023/03/02	2	20.60	0	0.00	20.40	2	1,583	0.13%
2023/03/01	1	20.60	0	0.00	20.60	1	1,573	0.06%
2023/02/24	3	20.78	3	20.80	20.80	0	1,575	0.00%
2023/02/23	0	0.00	3	21.10	21.00	-3	1,566	-0.19%
2023/02/22	0	0.00	5	20.75	20.85	-5	1,570	-0.32%
2023/02/20	0.7	20.95	2.4	20.90	20.95	-1.7	1,676	-0.10%
2023/02/15	0	0.00	0	20.25	20.20	0	1,735	0.00%
2023/02/13	10	20.20	0	0.00	20.20	10	1,755	0.57%
2023/02/10	10	20.25	1	20.35	20.30	9	1,754	0.51%
2023/02/06	0	0.00	2	20.65	20.70	-2	1,712	-0.12%
2023/02/03	0	0.00	8	20.51	20.60	-8	1,695	-0.47%
2023/02/02	0	0.00	1	20.55	20.50	-1	1,672	-0.06%
2023/01/17	0	0.00	2	19.75	19.70	-2	1,563	-0.13%
2023/01/13	1	19.90	0	0.00	19.90	1	1,573	0.06%
2023/01/06	0	0.00	3	19.65	19.65	-3	1,581	-0.19%
2022/12/30	36	19.40	0	0.00	19.45	36	1,610	2.23%
2022/12/22	3	19.55	0	0.00	19.45	3	1,643	0.18%
2022/12/20	0	0.00	30	19.27	19.15	-30	1,670	-1.80%
2022/12/16	1	19.70	0	0.00	19.45	1	1,682	0.06%
2022/12/15	1	20.00	0	0.00	19.95	1	1,637	0.06%
2022/12/14	1	20.05	5	20.05	20.05	-4	1,645	-0.24%
2022/12/13	11	20.28	10	20.15	20.05	1	1,679	0.06%
2022/12/12	0	0.00	5	20.65	20.70	-5	1,642	-0.30%
2022/12/07	5.4	20.51	3	20.60	20.55	2.4	1,694	0.14%
2022/12/06	5	21.05	0	0.00	20.70	5	1,671	0.30%
2022/12/01	5	21.10	0	0.00	21.00	5	1,604	0.31%
2022/11/30	0	0.00	5	21.10	20.90	-5	1,582	-0.32%
2022/11/28	6	20.70	1	20.50	20.65	5	1,524	0.33%
2022/11/25	2	21.00	0	0.00	20.50	2	1,511	0.13%
2022/11/24	1.2	20.87	2	21.05	20.90	-0.8	1,495	-0.05%
2022/11/23	0	0.00	5	20.65	20.60	-5	1,436	-0.35%
2022/11/21	0.3	20.55	0	0.00	20.55	0.3	1,429	0.02%
2022/11/18	10.2	20.91	10	20.60	20.75	0.2	1,419	0.01%
2022/11/17	20	20.73	0.3	20.70	20.90	19.7	1,406	1.40%
2022/11/16	0.4	20.30	0	0.00	20.25	0.4	1,301	0.03%
2022/11/15	5.2	20.45	0	0.00	20.40	5.2	1,288	0.40%
2022/11/14	10	20.60	2.4	20.94	20.60	7.7	1,282	0.60%
2022/11/11	15.1	20.31	0	0.00	20.10	15.1	1,261	1.20%
2022/11/10	0	0.00	2	19.90	20.05	-2	1,280	-0.16%
2022/11/09	0	0.00	25	19.90	19.90	-25	1,292	-1.93%
2022/11/02	0	0.00	5	19.19	19.10	-5	1,352	-0.37%
2022/10/28	1	18.85	0	0.00	18.70	1	1,396	0.07%
2022/10/27	0.1	18.80	0	0.00	19.05	0.1	1,416	0.01%
2022/10/21	3	18.60	0	0.00	18.50	3	1,467	0.20%
2022/10/19	1	19.20	0	0.00	19.00	1	1,440	0.07%
2022/10/18	1	19.20	0	0.00	19.25	1	1,431	0.07%
2022/10/17	1.1	18.81	0	0.00	18.95	1.1	1,438	0.08%
2022/10/14	0	0.00	1	19.05	19.10	-1	1,433	-0.07%
2022/10/13	0.1	18.95	0	0.00	18.85	0.1	1,449	0.00%
2022/10/12	5	19.20	1	19.40	19.40	4	1,441	0.28%
2022/10/05	2	19.65	3	19.83	19.65	-1	1,434	-0.07%
2022/10/04	2.2	19.65	1	19.60	19.60	1.2	1,438	0.09%
2022/10/03	3	19.37	0	0.00	19.40	3	1,433	0.21%
2022/09/30	26	19.51	1	19.65	19.40	25	1,433	1.74%
2022/09/29	0	0.00	27	19.70	19.85	-27	1,408	-1.92%
2022/09/28	0.2	19.73	1	19.55	19.55	-0.8	1,418	-0.06%
2022/09/26	0.2	20.20	3.4	20.10	20.10	-3.2	1,419	-0.23%
2022/09/22	0.4	21.25	0	0.00	21.20	0.4	1,430	0.03%
2022/09/21	6	21.58	10	21.45	21.45	-4	1,420	-0.28%
2022/09/20	10.1	22.10	12	21.96	22.10	-1.9	1,400	-0.13%
2022/09/19	0	0.00	13	21.62	21.50	-13	1,365	-0.95%
2022/09/16	0	0.00	15	21.50	21.50	-15	1,355	-1.11%
2022/09/15	1	21.50	2	21.53	21.45	-1	1,340	-0.07%
2022/09/14	0	0.00	10	20.55	21.00	-10	1,314	-0.76%
2022/09/08	0	0.00	1	20.30	20.45	-1	1,383	-0.07%
2022/09/07	0	0.00	0.7	20.15	20.05	-0.7	1,445	-0.04%
2022/09/06	0	0.00	0.1	20.35	20.15	-0.1	1,478	-0.01%
2022/09/01	6	20.58	0	0.00	20.60	6	1,619	0.37%
2022/08/31	5	20.90	0	0.00	20.85	5	1,637	0.31%
2022/08/30	5	20.60	4	20.75	20.70	1	1,633	0.06%
2022/08/25	1	21.00	0	0.00	21.00	1	1,642	0.06%
2022/08/24	0	0.00	2	20.90	20.90	-2	1,654	-0.12%
2022/08/19	1	20.90	0	0.00	20.95	1	1,672	0.06%
2022/08/18	10	20.80	15	20.90	20.80	-5	1,673	-0.30%
2022/08/17	0	0.00	74	21.05	21.05	-74	1,686	-4.39%
2022/08/12	10	20.50	1	20.45	20.45	9	1,643	0.55%
2022/08/11	0	0.00	5.3	20.25	20.35	-5.3	1,641	-0.32%
2022/08/10	1	19.90	0	0.00	19.90	1	1,645	0.06%
2022/08/09	1.3	19.93	0	0.00	20.10	1.3	1,676	0.08%
2022/08/08	0.2	19.90	1	19.80	19.85	-0.8	1,753	-0.05%
2022/08/04	5	19.90	0	0.00	19.95	5	1,937	0.26%
2022/08/03	0.2	20.05	0	0.00	20.00	0.2	1,983	0.01%
2022/08/02	1	20.35	0	0.00	20.35	1	1,979	0.05%
2022/07/29	10	20.10	5	20.20	20.40	5	2,011	0.25%
2022/07/28	1.2	20.07	0	0.00	20.10	1.2	2,016	0.06%
2022/07/27	1	20.05	2	20.13	20.15	-1	2,016	-0.05%
2022/07/26	0	0.00	1	19.95	20.00	-1	2,020	-0.05%
2022/07/25	31.9	20.00	1	20.00	20.00	30.9	2,032	1.52%
2022/07/22	0.5	20.00	1.2	20.00	19.95	-0.7	2,047	-0.03%
2022/07/21	0.2	20.00	3	19.95	20.00	-2.8	2,090	-0.14%
2022/07/20	0.2	20.05	2.1	20.00	19.85	-1.9	2,098	-0.09%
2022/07/19	5	20.00	6.1	19.97	20.00	-1.1	2,115	-0.05%
2022/07/18	0	0.00	0.2	19.90	19.75	-0.2	2,127	-0.01%
2022/07/15	2	19.65	0	0.00	19.60	2	2,153	0.09%
2022/07/14	43	19.75	0	19.75	19.75	43	2,173	1.98%
2022/07/13	1.3	19.44	0	0.00	19.45	1.3	2,199	0.06%
2022/07/12	4	19.18	21	19.15	19.20	-17	2,230	-0.76%
2022/07/11	0.3	19.55	0	0.00	19.60	0.3	2,317	0.01%
2022/07/08	0.2	19.90	12	19.77	19.80	-11.8	2,395	-0.49%
2022/07/07	0	0.00	0.4	19.40	19.75	-0.4	2,718	-0.01%
2022/07/06	10	19.45	0.2	19.75	19.25	9.8	2,725	0.36%
2022/07/04	0	0.00	0.4	19.10	19.15	-0.4	2,793	-0.02%
2022/07/01	0	0.00	0.2	19.30	19.05	-0.2	2,819	-0.01%
2022/06/30	0.1	19.35	0	0.00	19.35	0.1	2,815	0.00%
2022/06/29	0.6	19.73	0	0.00	19.65	0.6	2,802	0.02%
2022/06/28	0	0.00	0	20.05	19.90	0	2,822	0.00%
2022/06/27	2	19.95	5.1	20.15	19.95	-3.1	2,842	-0.11%
2022/06/23	1.3	19.40	0	0.00	19.50	1.3	2,859	0.04%
2022/06/21	0.1	19.80	0	0.00	19.85	0.1	2,935	0.00%
2022/06/20	2.5	19.75	0	0.00	19.30	2.5	2,944	0.09%
2022/06/17	5.2	19.88	0	0.00	19.90	5.2	2,929	0.18%
2022/06/16	10	20.50	0	0.00	20.05	10	2,933	0.34%
2022/06/15	6	20.30	0	0.00	20.30	6	3,023	0.20%
2022/06/14	1	20.35	7	20.16	20.25	-6	3,042	-0.20%
2022/06/13	4	20.60	0	0.00	20.55	4	3,032	0.13%
2022/06/10	2	21.15	0	0.00	21.15	2	3,022	0.07%
2022/06/09	0	0.00	5	21.50	21.35	-5	3,057	-0.16%
2022/06/07	0	0.00	7.2	21.30	21.30	-7.2	3,112	-0.23%
2022/06/02	1	21.20	0	0.00	21.20	1	3,199	0.03%
2022/06/01	37	21.35	0	0.00	21.30	37	3,256	1.14%
2022/05/31	2.3	21.31	0	0.00	21.35	2.3	3,286	0.07%
2022/05/30	0	0.00	10	21.38	21.30	-10	3,314	-0.30%
2022/05/25	0.5	20.95	0.1	20.85	20.95	0.4	3,538	0.01%
2022/05/24	0.3	21.20	0	0.00	20.80	0.3	3,535	0.01%
2022/05/23	14	21.21	15	21.37	21.15	-1	3,529	-0.03%
2022/05/18	17	21.44	0	0.00	21.55	17	3,542	0.48%
2022/05/17	5.3	21.19	0	0.00	21.20	5.3	3,552	0.15%
2022/05/16	0.2	20.85	0	0.00	20.75	0.2	3,535	0.01%
2022/05/13	14	20.60	0.1	20.50	20.50	13.9	3,464	0.40%
2022/05/12	17.1	20.75	0	0.00	20.55	17.1	3,380	0.51%
2022/05/11	8	21.81	5	21.85	21.70	3	3,285	0.09%
2022/05/09	14.1	22.50	0	0.00	22.40	14.1	3,239	0.43%
2022/05/05	0	0.00	2	23.33	23.30	-2	3,222	-0.06%
2022/05/04	0	0.00	5.2	23.27	23.20	-5.2	3,213	-0.16%
2022/05/03	0.2	23.00	0	0.00	23.20	0.2	3,234	0.01%
2022/04/28	0	0.00	2	23.25	23.30	-2	3,261	-0.06%
2022/04/27	9	22.86	8	23.04	22.95	1	3,256	0.03%
2022/04/26	0	0.00	2	23.33	23.35	-2	3,224	-0.06%
2022/04/25	9.3	23.31	0	0.00	23.15	9.3	3,228	0.29%
2022/04/22	0.1	23.50	1	23.90	23.85	-0.9	3,213	-0.03%
2022/04/21	2	23.60	2	23.73	23.60	0	3,232	0.00%
2022/04/20	2	23.40	1	23.60	23.60	1	3,225	0.03%
2022/04/19	2	23.15	2	23.40	23.35	0	3,225	0.00%
2022/04/18	6.3	23.20	0	0.00	23.10	6.3	3,337	0.19%
2022/04/15	29	23.48	2	23.35	23.35	27	3,323	0.81%
2022/04/14	4	23.93	0	0.00	23.90	4	3,280	0.12%
2022/04/13	84.7	24.14	3	24.05	24.10	81.7	3,230	2.53%
2022/04/12	1	26.10	0.4	26.30	26.25	0.6	2,933	0.02%
2022/04/11	5	26.24	0	0.00	26.00	5	2,961	0.17%
2022/04/08	23	26.65	0	0.00	26.60	23	2,974	0.77%
2022/04/07	3	27.07	0	0.00	26.85	3	2,972	0.10%
2022/04/06	2	27.65	0	0.00	27.75	2	3,096	0.06%
2022/04/01	3	27.65	0	0.00	27.75	3	3,115	0.10%
2022/03/31	5	27.95	4	28.00	28.00	1	3,179	0.03%
2022/03/30	1	27.75	5	27.70	27.75	-4	3,226	-0.12%
2022/03/29	1	27.70	0	0.00	27.75	1	3,266	0.03%
2022/03/28	2	27.50	0	0.00	27.70	2	3,292	0.06%
2022/03/25	0	0.00	0	28.00	27.85	0	3,405	0.00%
2022/03/24	5	28.05	2	28.10	28.25	3	3,569	0.08%
2022/03/23	0	0.00	5	28.25	28.00	-5	3,550	-0.14%
2022/03/22	0	28.00	11	27.99	28.05	-11	3,544	-0.31%
2022/03/21	0	0.00	9	28.00	27.90	-9	3,517	-0.26%
2022/03/18	10	28.00	26	28.08	27.85	-16	3,532	-0.45%
2022/03/15	6	27.33	0	0.00	27.15	6	3,431	0.17%
2022/03/14	1	27.65	11	27.41	27.65	-10	3,421	-0.29%
2022/03/11	0	0.00	2	27.15	27.15	-2	3,384	-0.06%
2022/03/10	1	27.45	2	27.13	27.15	-1	3,385	-0.03%
2022/03/09	1	26.80	11	26.81	27.00	-10	3,369	-0.30%
2022/03/08	2	26.18	3	26.43	26.30	-1	3,351	-0.03%
2022/03/04	0	0.00	1	26.90	27.00	-1	3,322	-0.03%
2022/03/03	0	0.00	2	26.95	26.95	-2	3,327	-0.06%
2022/03/02	2	26.70	1	27.00	26.80	1	3,330	0.03%
2022/03/01	2	26.88	4	26.76	27.10	-2	3,312	-0.06%
2022/02/25	0	0.00	2	25.20	25.50	-2	3,145	-0.06%
2022/02/24	2.2	25.22	5	25.21	25.25	-2.8	3,158	-0.09%
2022/02/23	7.2	25.65	2	25.63	25.65	5.2	3,180	0.16%
2022/02/22	3.2	25.72	0	0.00	25.60	3.2	3,233	0.10%
2022/02/21	0	0.00	1	26.25	26.15	-1	3,285	-0.03%
2022/02/18	0.2	25.85	6	26.00	26.05	-5.8	3,397	-0.17%
2022/02/17	0	0.00	2	25.90	25.80	-2	3,636	-0.05%
2022/02/16	0.4	25.65	0	0.00	25.75	0.4	4,366	0.01%
2022/02/15	10	25.40	1	25.35	25.30	9	4,378	0.21%
2022/02/11	0.3	25.60	0	0.00	25.65	0.3	4,423	0.01%
2022/02/10	0.1	25.70	1	25.85	25.70	-0.9	4,458	-0.02%
2022/02/09	2	25.70	0	0.00	25.80	2	4,458	0.04%
2022/02/08	0	0.00	1	25.50	25.55	-1	4,470	-0.02%
2022/02/07	0	0.00	1	25.30	25.20	-1	4,488	-0.02%
2022/01/25	12.6	24.67	0	0.00	24.50	12.6	4,553	0.28%
2022/01/21	3	25.25	0	0.00	25.05	3	4,585	0.07%
2022/01/20	5.5	25.51	0	0.00	25.70	5.5	4,619	0.12%
2022/01/19	1	25.65	5	25.85	25.65	-4	4,825	-0.08%
2022/01/14	7	25.82	0	0.00	25.65	7	4,956	0.14%
2022/01/13	20	26.25	0	0.00	26.25	20	4,913	0.41%
2022/01/11	27	26.25	2	26.18	26.10	25	4,887	0.51%
2022/01/10	2	27.25	0	0.00	27.35	2	4,752	0.04%
2022/01/07	1	27.30	1	27.60	27.40	0	4,739	0.00%
2022/01/06	1	27.50	2	27.40	27.40	-1	4,712	-0.02%
2022/01/05	1	27.35	0	0.00	27.35	1	4,695	0.02%
2022/01/04	3	27.58	0	0.00	27.45	3	4,670	0.06%
2021/12/30	6	28.18	1	28.15	28.20	5	4,595	0.11%
2021/12/29	5	28.32	15	28.22	28.25	-10	4,561	-0.22%
2021/12/28	10	27.80	1	27.80	27.60	9	4,427	0.20%
2021/12/27	0.1	27.40	2	27.70	27.70	-1.9	4,414	-0.04%
2021/12/24	10	27.50	2	27.63	27.50	8	4,348	0.18%
2021/12/23	2	27.50	3	27.47	27.55	-1	4,297	-0.02%
2021/12/22	0	0.00	11	27.18	27.20	-11	4,240	-0.26%
2021/12/21	23	27.33	0	0.00	27.25	23	4,222	0.54%
2021/12/20	0.5	27.05	19.2	27.31	27.60	-18.7	4,084	-0.46%
2021/12/17	5.2	27.05	5	26.85	26.85	0.2	3,884	0.01%
2021/12/16	0.1	26.90	3	26.95	26.90	-3	3,852	-0.08%
2021/12/15	1.3	26.82	0	0.00	26.85	1.3	3,853	0.03%
2021/12/13	8.2	27.15	17	27.19	27.15	-8.9	3,803	-0.23%
2021/12/09	0	0.00	2.5	26.48	26.25	-2.5	3,716	-0.07%
2021/12/08	0.1	26.50	1.1	26.22	26.50	-1	3,692	-0.03%
2021/12/07	6	26.14	1	26.00	26.15	5	3,654	0.14%
2021/12/06	0	0.00	1	25.85	25.85	-1	3,641	-0.03%
2021/12/02	2.1	25.46	1	25.70	25.40	1.1	3,611	0.03%
2021/11/30	7	25.94	0.1	26.20	25.60	7	3,594	0.19%
2021/11/29	4.5	25.65	1	25.75	25.70	3.5	3,555	0.10%
2021/11/26	0	0.00	0.4	26.30	26.30	-0.4	3,520	-0.01%
2021/11/25	1	26.80	0	0.00	26.70	1	3,501	0.03%
2021/11/24	10	26.80	0	0.00	26.75	10	3,507	0.29%
2021/11/23	2.1	26.75	0	0.00	26.80	2.1	3,505	0.06%
2021/11/22	0.1	26.55	11	26.76	26.75	-10.9	3,487	-0.31%
2021/11/19	6	26.58	1	26.85	26.60	5	3,453	0.14%
2021/11/18	3	26.47	1.1	26.59	26.35	1.9	3,426	0.06%
2021/11/17	3.5	26.46	1.1	26.59	26.45	2.4	3,379	0.07%
2021/11/16	11.2	27.03	13.1	26.93	26.80	-1.9	3,302	-0.06%
2021/11/15	61	29.09	38.1	29.09	28.45	22.9	3,102	0.74%
2021/11/12	0.5	27.00	2	27.00	27.00	-1.5	2,383	-0.06%
2021/11/10	0.2	24.50	2.4	24.63	24.55	-2.2	2,470	-0.09%
2021/11/09	0.3	24.59	31	24.55	24.65	-30.8	2,650	-1.16%
2021/11/08	2.2	24.84	30	24.85	24.90	-27.9	2,628	-1.06%
2021/11/04	0	0.00	1.9	24.51	24.45	-1.9	2,660	-0.07%
2021/11/03	0	0.00	2	24.55	24.55	-2	2,653	-0.08%
2021/11/02	50	24.70	8.1	24.42	24.10	41.9	2,644	1.58%
2021/11/01	4	24.05	4.2	24.10	24.15	-0.2	2,584	-0.01%
2021/10/29	12.1	24.06	10	24.11	24.00	2.1	2,579	0.08%
2021/10/28	2	24.70	5	24.30	24.30	-3	2,545	-0.12%
2021/10/27	9.1	24.47	2	24.43	24.40	7.1	2,544	0.28%
2021/10/26	35.2	25.08	3.4	25.12	24.55	31.8	2,506	1.27%
2021/10/25	28	24.76	1.2	24.85	25.00	26.9	2,326	1.15%
2021/10/22	1	23.20	6	23.20	23.15	-5	2,204	-0.23%
2021/10/21	0	0.00	1	23.40	23.35	-1	2,235	-0.04%
2021/10/20	2	23.18	1.1	23.15	23.20	0.9	2,304	0.04%
2021/10/19	0.3	23.20	0	0.00	23.30	0.3	2,425	0.01%
2021/10/18	0.1	22.95	1	23.00	23.10	-0.9	2,456	-0.04%
2021/10/15	0.7	22.67	0	0.00	22.80	0.7	2,484	0.03%
2021/10/14	5.7	22.63	0	0.00	22.55	5.7	2,521	0.23%
2021/10/13	1	22.35	0	0.00	22.55	1	2,536	0.04%
2021/10/12	2	22.75	0	0.00	22.80	2	2,560	0.08%
2021/10/08	0	0.00	1	23.00	23.05	-1	2,611	-0.04%
2021/10/07	0	0.00	2	22.93	23.05	-2	2,635	-0.08%
2021/10/06	14	22.71	2.1	22.69	22.50	11.9	2,671	0.44%
2021/10/05	1.1	22.50	0	0.00	22.65	1.1	2,699	0.04%
2021/10/04	20	22.95	0	0.00	22.55	20	2,724	0.73%
2021/10/01	0	0.00	0.3	23.19	22.95	-0.3	2,764	-0.01%
2021/09/30	0.1	23.47	0	0.00	23.55	0.1	2,814	0.00%
2021/09/29	1.2	23.42	1.7	23.36	23.25	-0.5	2,932	-0.02%
2021/09/28	0.5	23.60	4.5	23.60	23.60	-4	2,976	-0.13%
2021/09/27	0.5	23.80	6	23.80	23.80	-5.5	3,134	-0.18%
2021/09/24	2	23.30	4	23.55	23.30	-2	3,253	-0.06%
2021/09/23	0.2	23.10	0	0.00	23.20	0.2	3,296	0.01%
2021/09/22	3.6	23.06	0.5	23.50	23.05	3.1	3,379	0.09%
2021/09/17	16	23.80	0	0.00	23.60	16	3,591	0.45%
2021/09/16	14	24.00	6	24.00	24.00	8	3,778	0.21%
2021/09/15	1	23.70	4	23.95	23.75	-3	3,821	-0.08%
2021/09/14	1	23.65	1	23.85	23.85	0	3,865	0.00%
2021/09/13	0	0.00	13	23.72	23.75	-13	3,901	-0.33%
2021/09/10	1.3	23.34	0	0.00	23.40	1.3	3,932	0.03%
2021/09/09	1.1	23.21	0	0.00	23.20	1.1	3,960	0.03%
2021/09/08	1	23.20	1	23.20	23.35	0	3,993	0.00%
2021/09/07	5.3	23.49	3	23.47	23.60	2.3	4,051	0.06%
2021/09/06	7	23.19	0	0.00	23.25	7	4,053	0.17%
2021/09/03	0	0.00	3	23.48	23.50	-3	4,054	-0.07%
2021/09/02	2	23.10	0	0.00	23.00	2	4,044	0.05%
2021/08/31	0	0.00	3	23.28	23.40	-3	4,064	-0.07%
2021/08/30	3	23.07	0	0.00	23.25	3	4,112	0.07%
2021/08/27	0	0.00	9.6	23.14	23.40	-9.6	4,154	-0.23%
2021/08/26	22	22.85	0	0.00	22.80	22	4,216	0.52%
2021/08/25	2	22.70	1	22.65	22.80	1	4,340	0.02%
2021/08/24	2	22.80	2	22.70	22.70	0	4,773	0.00%
2021/08/23	12	22.81	31	22.80	22.85	-19	4,947	-0.38%
2021/08/20	7.1	22.46	6	22.42	22.40	1.1	4,957	0.02%
2021/08/19	12	22.79	2.3	22.70	22.45	9.7	4,956	0.19%
2021/08/18	1	22.20	1	22.70	23.30	0	4,944	0.00%
2021/08/17	4	22.70	1	22.65	22.65	3	4,959	0.06%
2021/08/16	27.2	22.80	1	22.70	22.75	26.2	4,960	0.53%
2021/08/13	28.2	23.92	309	23.57	23.70	-280.8	4,889	-5.74%	大賣/鉅額交易
2021/08/12	2.6	25.36	0	0.00	25.20	2.6	4,742	0.06%
2021/08/11	32.1	25.60	11	25.73	25.30	21.1	4,796	0.44%
2021/08/10	7	26.13	0	0.00	26.10	7	4,822	0.15%
2021/08/09	1	26.50	5	26.50	26.40	-4	4,927	-0.08%
2021/08/05	10	26.97	1	26.85	26.70	9	5,202	0.17%
2021/08/04	14.2	26.99	0	0.00	27.00	14.2	5,446	0.26%
2021/08/03	0	0.00	0.4	26.75	26.90	-0.4	5,587	-0.01%
2021/08/02	1	26.40	0	0.00	26.75	1	5,642	0.02%
2021/07/29	0	0.00	11	26.91	27.00	-11	5,834	-0.19%
2021/07/28	31	26.26	2	26.63	26.40	29	5,891	0.49%
2021/07/27	11	26.83	0	0.00	26.75	11	6,039	0.18%
2021/07/26	31.5	27.06	2	27.40	27.15	29.5	6,121	0.48%
2021/07/23	2	26.65	8	27.10	27.25	-6	6,201	-0.10%
2021/07/22	0	0.00	21	26.44	26.10	-21	6,194	-0.34%
2021/07/21	12.5	25.89	1.1	26.08	25.65	11.4	6,281	0.18%
2021/07/20	1.2	26.15	4	26.35	26.15	-2.9	6,343	-0.04%
2021/07/19	10.1	26.82	4.2	26.66	26.70	5.9	6,465	0.09%
2021/07/16	4	26.96	7	27.45	26.90	-3	6,793	-0.04%
2021/07/15	8.1	26.86	0	0.00	27.15	8.1	6,934	0.12%
2021/07/14	1.3	26.20	4.1	26.17	26.30	-2.9	7,418	-0.04%
2021/07/13	68.3	26.73	25.8	26.49	26.40	42.6	7,633	0.56%
2021/07/12	0.1	26.65	0	26.75	26.55	0.1	7,685	0.00%
2021/07/09	1.6	26.81	3.5	26.77	26.75	-2	7,888	-0.02%
2021/07/08	3.6	26.97	0	0.00	27.00	3.6	7,973	0.05%
2021/07/07	0.1	27.24	1.1	27.35	27.15	-1	8,035	-0.01%
2021/07/06	11.6	27.64	12.4	27.69	27.90	-0.7	8,279	-0.01%
2021/07/05	0.8	27.39	3	27.48	27.30	-2.2	8,248	-0.03%
2021/07/02	7	27.69	10	27.86	27.40	-3	8,289	-0.04%
2021/07/01	170	27.72	5	27.55	27.20	165	8,232	2.00%	大買/鉅額交易
2021/06/30	0	0.00	2.1	27.05	26.85	-2.1	8,230	-0.03%
2021/06/29	0	0.00	12.1	26.93	26.75	-12.1	8,224	-0.15%
2021/06/28	4	27.28	4.1	27.34	27.35	-0.1	8,191	0.00%
2021/06/25	4	26.84	55	26.70	26.60	-51	8,008	-0.64%
2021/06/24	0	0.00	1	26.00	25.90	-1	7,837	-0.01%
2021/06/23	1	25.65	1	25.30	25.80	0	7,820	0.00%
2021/06/22	2.1	25.00	0	0.00	24.95	2.1	7,799	0.03%
2021/06/21	0.1	25.00	0	0.00	24.55	0.1	7,785	0.00%
2021/06/18	4.1	25.40	0	0.00	25.40	4.1	7,781	0.05%
2021/06/17	1.1	25.55	0	0.00	25.55	1.1	7,861	0.01%
2021/06/16	1	25.70	1	25.85	25.50	0	7,879	0.00%
2021/06/11	13	25.60	0	0.00	25.55	13	7,864	0.17%
2021/06/09	0	0.00	49.1	25.52	25.50	-49.1	7,875	-0.62%
2021/06/08	12	25.80	30.1	25.88	25.95	-18.1	7,898	-0.23%
2021/06/07	32	25.88	18	25.88	25.70	14	7,940	0.18%
2021/06/04	1	26.60	0	0.00	26.30	1	7,903	0.01%
2021/06/03	21	26.67	18	26.57	26.60	3	7,892	0.04%
2021/06/02	12	26.38	10	26.55	26.65	2	7,854	0.03%
2021/06/01	46.2	26.63	3	26.30	26.25	43.2	7,845	0.55%
2021/05/31	5	27.20	2	26.40	27.20	3	7,429	0.04%
2021/05/28	20	24.90	0	0.00	24.90	20	7,279	0.27%
2021/05/26	0.1	24.45	0	0.00	24.80	0.1	7,378	0.00%
2021/05/25	1	24.60	0.1	24.90	24.60	0.9	7,398	0.01%
2021/05/21	0	24.25	0	0.00	24.30	0	7,672	0.00%
2021/05/20	20	23.90	2	24.00	23.75	18	7,710	0.23%
2021/05/19	0	0.00	3	24.15	24.20	-3	7,722	-0.04%
2021/05/18	1	22.50	20	23.15	23.50	-19	7,790	-0.24%
2021/05/17	24	22.58	18	22.43	22.45	6	7,820	0.08%
2021/05/14	8.1	23.53	0	0.00	23.85	8.1	7,719	0.11%
2021/05/13	5.3	23.94	12.7	24.12	23.95	-7.4	7,591	-0.10%
2021/05/12	136.2	26.67	2	27.30	25.40	134.2	7,447	1.80%	大買/鉅額交易
2021/05/11	7.1	28.76	0	0.00	28.20	7.1	7,199	0.10%
2021/05/10	1	29.25	1	29.30	29.65	0	7,058	0.00%
2021/05/07	5.1	28.51	6	28.93	29.20	-0.9	7,022	-0.01%
2021/05/06	8	29.94	48	29.60	29.25	-40	6,948	-0.58%
2021/05/05	0.1	29.09	1	29.10	28.85	-0.9	6,810	-0.01%
2021/05/04	37.1	29.03	17	28.62	28.45	20.1	6,730	0.30%
2021/05/03	27.2	29.79	16	29.93	29.40	11.2	6,560	0.17%
2021/04/29	0	0.00	20	30.23	30.35	-20	6,462	-0.31%
2021/04/28	22	30.86	13	30.81	30.55	9	6,347	0.14%
2021/04/27	104	30.41	4	30.40	30.35	100	6,304	1.59%	大買/
2021/04/26	102.1	30.90	12	30.96	30.90	90.1	6,210	1.45%	大買/
2021/04/23	13	31.02	23	30.53	31.00	-10	6,162	-0.16%
2021/04/22	32	30.77	17	31.31	30.85	15	6,064	0.25%
2021/04/21	7	31.45	11	31.50	31.60	-4	5,742	-0.07%
2021/04/20	36	31.66	359	31.27	31.30	-323	5,590	-5.78%	大賣/鉅額交易
2021/04/19	25	29.79	181.8	30.22	30.50	-156.8	5,129	-3.06%	大賣/鉅額交易
2021/04/16	1	29.00	14	28.99	29.00	-13	4,918	-0.26%
2021/04/15	12	28.71	26	28.98	29.00	-14	4,857	-0.29%
2021/04/14	56	27.73	8	28.11	27.95	48	4,665	1.03%
2021/04/13	19	28.09	10	28.82	27.90	9	4,745	0.19%
2021/04/12	37	29.28	22	28.68	28.60	15	4,710	0.32%
2021/04/09	20	27.40	22.5	27.40	27.40	-2.5	4,484	-0.06%
2021/04/08	2	27.83	11	27.90	27.80	-9	4,667	-0.19%
2021/04/07	0	0.00	17	27.52	27.55	-17	4,676	-0.36%
2021/04/06	2	26.95	46.1	26.97	27.15	-44.1	4,616	-0.96%
2021/04/01	1	26.45	10.2	26.45	26.50	-9.2	4,535	-0.20%
2021/03/31	6	26.38	1.1	26.35	26.45	4.9	4,523	0.11%
2021/03/30	3	26.20	0	0.00	26.25	3	4,548	0.07%
2021/03/29	3	26.15	1	26.15	26.15	2	4,560	0.04%
2021/03/26	5	25.70	0	0.00	25.85	5	4,652	0.11%
2021/03/25	5	25.70	15	25.82	25.50	-10	4,813	-0.21%
2021/03/24	2	26.05	0	0.00	25.85	2	4,837	0.04%
2021/03/23	2	26.30	0	0.00	26.20	2	4,866	0.04%
2021/03/22	15.1	25.17	1	25.80	26.20	14.1	4,855	0.29%
2021/03/19	25.2	25.42	0	0.00	25.60	25.2	4,806	0.52%
2021/03/18	0	0.00	1	25.90	25.85	-1	4,804	-0.02%
2021/03/17	61.1	25.76	6.2	25.96	25.90	54.9	4,877	1.13%
2021/03/16	0	0.00	4	26.10	26.10	-4	4,887	-0.08%
2021/03/15	0	0.00	0.4	26.05	26.10	-0.4	4,923	-0.01%
2021/03/12	0.1	26.20	1	26.10	26.20	-0.9	4,963	-0.02%
2021/03/11	3	26.55	1.1	26.67	26.45	1.9	5,104	0.04%
2021/03/10	12	26.93	5.8	26.70	26.85	6.2	5,109	0.12%
2021/03/09	1	26.60	20.1	26.90	26.85	-19.1	5,157	-0.37%
2021/03/08	11	26.61	1	26.35	26.45	10	5,159	0.19%
2021/03/05	22	26.58	8	26.73	26.40	14	5,187	0.27%
2021/03/04	0	0.00	10	26.20	26.25	-10	5,162	-0.19%
2021/03/03	0	0.00	2	26.00	26.30	-2	5,179	-0.04%
2021/03/02	4.1	26.68	6.1	26.54	26.00	-2	5,244	-0.04%
2021/02/26	7.1	25.95	0	0.00	26.40	7.1	5,353	0.13%
2021/02/25	2	26.50	1	26.50	26.35	1	5,335	0.02%
2021/02/24	27	26.59	54	26.38	26.10	-27	5,359	-0.50%
2021/02/23	7	26.66	120	26.79	27.15	-113	5,300	-2.13%	大賣/鉅額交易
2021/02/22	14	25.79	17	25.77	25.70	-3	5,112	-0.06%
2021/02/19	3	25.50	1	25.50	25.50	2	5,208	0.04%
2021/02/18	9	25.55	147	25.48	25.50	-138	5,250	-2.63%	大賣/鉅額交易
2021/02/17	5	24.42	50	24.95	24.85	-45	5,232	-0.86%
2021/02/05	2	23.85	0.1	24.10	23.85	1.9	5,229	0.04%
2021/02/04	2	23.83	0	0.00	23.80	2	5,700	0.04%
2021/02/03	0	0.00	16	23.88	23.80	-16	6,137	-0.26%
2021/02/02	1.1	23.55	0	0.00	23.65	1.1	6,169	0.02%
2021/01/29	0	0.00	1	23.75	23.15	-1	6,153	-0.02%
2021/01/28	0	0.00	11	23.61	23.65	-11	6,129	-0.18%
2021/01/27	0	0.00	1	23.50	23.45	-1	6,114	-0.02%
2021/01/26	1	23.50	0	0.00	23.40	1	6,142	0.02%
2021/01/25	1	23.20	1	23.45	23.45	0	6,134	0.00%
2021/01/21	304	22.90	0	0.00	22.55	304	6,111	4.97%	大買/鉅額交易
2021/01/20	4	23.01	306	22.84	22.75	-302	6,077	-4.97%	大賣/鉅額交易
2021/01/19	50	23.94	4	23.83	23.70	46	6,022	0.76%
2021/01/18	4	23.23	1.2	22.83	23.30	2.8	6,016	0.05%
2021/01/15	1	23.65	5	23.80	23.50	-4	5,988	-0.07%
2021/01/14	1	24.20	3	24.27	24.05	-2	5,978	-0.03%
2021/01/13	1	24.25	0	0.00	24.30	1	5,956	0.02%
2021/01/12	10	24.38	2	24.05	24.30	8	5,919	0.14%
2021/01/11	0	0.00	0	23.90	24.00	0	5,845	0.00%
2021/01/08	5	23.73	4	23.94	23.75	1	5,828	0.02%
2021/01/07	6	24.07	0	0.00	24.20	6	5,804	0.10%
2021/01/06	21	24.15	31.1	23.90	23.75	-10.1	5,766	-0.17%
2021/01/05	20	25.00	1	25.05	24.90	19	5,570	0.34%
2021/01/04	37.1	25.47	3.1	25.43	25.50	34	5,485	0.62%
2020/12/31	12	26.08	17	25.86	25.90	-5	5,408	-0.09%
2020/12/30	14	25.34	21	25.08	25.40	-7	5,182	-0.14%
2020/12/29	10	24.75	2	25.10	24.80	8	5,092	0.16%
2020/12/28	13	24.68	0	0.00	25.00	13	5,049	0.26%
2020/12/25	2	24.95	10.3	24.80	24.80	-8.3	5,003	-0.17%
2020/12/24	5	24.85	1.8	24.53	24.85	3.2	4,977	0.06%
2020/12/23	1	24.05	0	0.00	24.15	1	4,901	0.02%
2020/12/22	2	24.58	0	0.00	23.90	2	4,867	0.04%
2020/12/21	39	24.89	7	24.87	25.15	32	4,813	0.66%
2020/12/18	5	24.30	0	0.00	24.50	5	4,674	0.11%
2020/12/17	11	24.27	5	24.45	24.20	6	4,656	0.13%
2020/12/16	5	24.21	102	24.06	24.20	-97	4,620	-2.10%	大賣/
2020/12/15	1	23.90	40.3	24.04	23.85	-39.3	4,658	-0.84%
2020/12/14	10	23.65	0	0.00	24.15	10	4,629	0.22%
2020/12/11	3	23.50	3	24.05	23.65	0	4,590	0.00%
2020/12/10	3	23.98	0	0.00	24.05	3	4,510	0.07%
2020/12/09	1	24.00	56	24.00	24.10	-55	4,488	-1.23%
2020/12/08	2.1	24.17	1	24.20	24.25	1.1	4,516	0.02%
2020/12/07	20.2	24.66	22.5	24.33	24.35	-2.4	4,496	-0.05%
2020/12/04	7	23.61	0.6	23.55	23.55	6.4	4,339	0.15%
2020/12/03	10	23.80	7	23.45	23.50	3	4,314	0.07%
2020/12/02	1	23.25	2	23.50	23.35	-1	4,328	-0.02%
2020/12/01	6	23.12	0	0.00	23.40	6	4,320	0.14%
2020/11/30	4	23.56	5	23.35	23.20	-1	4,324	-0.02%
2020/11/27	1	22.85	0	0.00	23.15	1	4,226	0.02%
2020/11/26	49	22.98	21	23.05	23.15	28	4,204	0.67%
2020/11/25	14	22.97	5	22.84	22.75	9	4,216	0.21%
2020/11/24	2	22.33	5	22.06	21.85	-3	4,111	-0.07%
2020/11/23	2	22.25	13	22.30	22.20	-11	4,054	-0.27%
2020/11/20	3	22.15	2	21.93	22.15	1	3,996	0.03%
2020/11/19	7	21.61	0	0.00	21.70	7	3,912	0.18%
2020/11/18	24.5	21.73	42	21.77	21.80	-17.5	3,888	-0.45%
2020/11/17	30	22.18	8	21.84	22.40	22	3,741	0.59%
2020/11/16	25	22.10	52	21.89	21.90	-27	3,678	-0.73%
2020/11/13	1	21.85	1	22.00	22.00	0	3,583	0.00%
2020/11/12	44	22.70	257	22.75	22.20	-213	3,502	-6.08%	大賣/鉅額交易
2020/11/11	77	21.35	584.1	22.02	22.35	-507.1	3,055	-16.60%	大賣/鉅額交易
2020/11/10	3	20.30	4	20.41	20.35	-1	2,650	-0.04%
2020/11/09	1	20.00	1	19.95	19.95	0	2,594	0.00%
2020/11/06	2	19.85	0	0.00	19.85	2	2,587	0.08%
2020/11/05	0	0.00	2	20.10	20.05	-2	2,602	-0.08%
2020/11/04	2	20.00	0	0.00	20.05	2	2,611	0.08%
2020/11/03	0	0.00	28.8	20.09	20.10	-28.8	2,610	-1.10%
2020/11/02	0	0.00	1	19.50	19.50	-1	2,601	-0.04%
2020/10/30	1	19.60	0	0.00	19.60	1	2,605	0.04%
2020/10/29	0	0.00	2	19.85	19.85	-2	2,621	-0.08%
2020/10/27	1	20.10	1	20.10	19.95	0	2,641	0.00%
2020/10/26	0	0.00	8.7	20.16	20.10	-8.7	2,643	-0.33%
2020/10/23	0	0.00	1	19.75	20.00	-1	2,638	-0.04%
2020/10/22	1	19.40	1	19.70	19.50	0	2,660	0.00%
2020/10/21	1	19.65	0	0.00	19.75	1	2,679	0.04%
2020/10/13	5	19.80	2	20.15	19.90	3	2,814	0.11%
2020/10/12	1	20.00	10	20.10	20.05	-9	2,826	-0.32%
2020/10/08	1	20.50	0	0.00	20.25	1	2,839	0.04%
2020/10/07	38	20.46	19	20.46	20.50	19	2,848	0.67%
2020/10/06	0	0.00	4	20.05	20.20	-4	2,813	-0.14%
2020/10/05	1	19.80	0	0.00	19.80	1	2,835	0.04%
2020/09/30	3	19.45	0	0.00	19.60	3	2,870	0.10%
2020/09/29	0.9	19.35	0	0.00	19.35	0.9	2,891	0.03%
2020/09/25	2	18.90	51	19.05	19.15	-49	2,955	-1.66%
2020/09/24	5	19.13	0	0.00	19.00	5	2,949	0.17%
2020/09/23	5	19.75	0	0.00	19.75	5	2,898	0.17%
2020/09/22	3	20.18	0	0.00	20.10	3	2,857	0.10%
2020/09/21	2	20.65	0	0.00	20.65	2	2,839	0.07%
2020/09/18	1	20.55	0	0.00	20.75	1	2,835	0.04%
2020/09/17	11	20.73	11	20.37	20.35	0	2,780	0.00%
2020/09/15	2	20.28	1	20.25	20.30	1	2,797	0.04%
2020/09/14	5	20.27	20	20.25	20.25	-15	2,849	-0.53%
2020/09/11	15	21.10	5	21.04	20.60	10	2,839	0.35%
2020/09/10	2	20.70	0	0.00	20.75	2	2,802	0.07%
2020/09/09	0	0.00	4	20.71	20.95	-4	2,777	-0.14%
2020/09/08	20	20.85	0	0.00	20.75	20	2,772	0.72%
2020/09/07	4	21.00	13	21.12	20.90	-9	2,849	-0.32%
2020/09/03	7	20.87	73	20.77	20.75	-66	2,872	-2.30%
2020/09/02	0	0.00	1	20.40	20.40	-1	2,850	-0.04%
2020/08/31	4	20.59	3.2	20.79	20.60	0.8	3,093	0.03%
2020/08/28	58	20.42	5	20.42	20.45	53	3,073	1.72%
2020/08/27	2	20.10	1	20.10	20.10	1	3,165	0.03%
2020/08/26	1	20.20	1	20.20	20.20	0	3,201	0.00%
2020/08/25	0	0.00	45	20.05	20.10	-45	3,226	-1.39%
2020/08/24	50	20.25	1.3	20.22	19.95	48.7	3,251	1.50%
2020/08/21	0	0.00	3	19.77	20.10	-3	3,270	-0.09%
2020/08/20	4	19.31	20	19.60	19.35	-16	3,301	-0.48%
2020/08/19	49	20.24	0	0.00	20.20	49	3,318	1.48%
2020/08/18	1	19.90	0	0.00	20.15	1	3,334	0.03%
2020/08/17	0	0.00	11.2	20.21	20.25	-11.2	3,357	-0.33%
2020/08/14	0	0.00	2	19.80	19.70	-2	3,370	-0.06%
2020/08/12	0	0.00	1	19.20	19.35	-1	3,411	-0.03%
2020/08/11	0	0.00	2	19.45	19.45	-2	3,430	-0.06%
2020/08/10	1	19.20	0	0.00	19.20	1	3,439	0.03%
2020/08/05	4	18.96	1.1	19.13	18.95	2.9	3,564	0.08%
2020/08/04	0	0.00	1	18.90	19.15	-1	3,611	-0.03%
2020/08/03	1	18.70	0	0.00	18.70	1	3,631	0.03%
2020/07/31	0	0.00	0.1	18.65	18.50	-0.1	3,648	0.00%
2020/07/30	1	18.45	0	0.00	18.40	1	3,682	0.03%
2020/07/29	1	18.55	0	0.00	18.35	1	3,711	0.03%
2020/07/28	4	18.54	0	0.00	18.35	4	3,745	0.11%
2020/07/27	7	19.01	0	0.00	18.80	7	3,802	0.18%
2020/07/24	2	19.52	0	0.00	19.50	2	3,857	0.05%
2020/07/23	0	0.00	7	20.10	20.00	-7	3,961	-0.18%
2020/07/22	0	0.00	4	19.88	19.90	-4	4,021	-0.10%
2020/07/21	0	0.00	1	19.70	19.70	-1	4,052	-0.02%
2020/07/20	6	19.73	0.2	19.70	19.70	5.8	4,062	0.14%
2020/07/17	1	20.20	0	0.00	20.05	1	4,050	0.02%
2020/07/16	0	0.00	1	19.95	19.95	-1	4,119	-0.02%
2020/07/15	5	19.90	2	19.90	19.95	3	4,159	0.07%
2020/07/14	2	19.93	1.7	19.99	19.95	0.3	4,244	0.01%
2020/07/13	1	20.10	0	0.00	20.05	1	4,298	0.02%
2020/07/10	7	20.04	8	20.10	20.00	-1	4,372	-0.02%
2020/07/09	1	20.40	0	0.00	20.30	1	4,386	0.02%
2020/07/07	0	0.00	10	20.45	20.40	-10	4,432	-0.23%
2020/07/06	0	0.00	12	20.45	20.65	-12	4,528	-0.26%
2020/07/03	1	20.35	0	0.00	20.40	1	4,600	0.02%
2020/07/02	1	20.35	0	0.00	20.45	1	4,675	0.02%
2020/07/01	49	20.25	0	0.00	20.35	49	4,739	1.03%
2020/06/30	5	20.18	2	20.15	20.15	3	4,778	0.06%
2020/06/24	5	20.25	6	20.30	20.30	-1	4,965	-0.02%
2020/06/23	3	20.42	0	0.00	20.40	3	5,151	0.06%
2020/06/22	2	20.75	0	0.00	20.65	2	5,213	0.04%
2020/06/19	2	20.90	1	20.90	20.75	1	5,313	0.02%
2020/06/18	202	20.60	0	0.00	20.60	202	5,439	3.71%	大買/鉅額交易
2020/06/17	2	20.65	2	20.70	20.70	0	5,517	0.00%
2020/06/16	256	20.18	0	0.00	20.25	256	5,556	4.61%	大買/鉅額交易
2020/06/15	2	20.00	0	0.00	20.00	2	5,660	0.04%
2020/06/12	1	19.85	11	19.85	19.95	-10	5,675	-0.18%
2020/06/11	7	20.56	2	21.00	20.35	5	5,656	0.09%
2020/06/10	124	20.97	0	0.00	20.80	124	5,643	2.20%	大買/鉅額交易
2020/06/09	106	21.25	0	0.00	21.20	106	5,684	1.86%	大買/鉅額交易
2020/06/08	31	21.78	8	21.55	21.60	23	5,705	0.40%
2020/06/05	5	22.09	13	21.91	22.05	-8	5,566	-0.14%
2020/06/04	12	21.41	26	21.30	21.50	-14	5,495	-0.25%
2020/06/03	4	21.05	2	21.15	21.35	2	5,445	0.04%
2020/06/02	2	20.58	0	0.00	20.50	2	5,285	0.04%
2020/05/29	2	20.30	0	0.00	20.15	2	5,235	0.04%
2020/05/28	3	20.33	1	20.50	20.25	2	5,235	0.04%
2020/05/27	1	20.35	2	20.40	20.30	-1	5,247	-0.02%
2020/05/26	0	0.00	1.1	20.39	20.40	-1.1	5,341	-0.02%
2020/05/25	1	19.95	0	0.00	20.05	1	5,324	0.02%
2020/05/22	2	19.98	2	20.10	19.90	0	5,317	0.00%
2020/05/21	2	20.25	0	0.00	20.30	2	5,294	0.04%
2020/05/20	3	20.02	0	0.00	19.90	3	5,335	0.06%
2020/05/19	3	19.95	1	20.05	20.10	2	5,362	0.04%
2020/05/18	0	0.00	1	20.05	19.90	-1	5,376	-0.02%
2020/05/15	5	19.91	0	0.00	19.90	5	5,451	0.09%
2020/05/14	3	20.10	1	20.15	19.90	2	5,659	0.04%
2020/05/13	63	20.49	0	0.00	20.45	63	5,717	1.10%
2020/05/12	2.4	20.77	0	0.00	20.65	2.4	6,075	0.04%
2020/05/11	2.2	21.35	0	0.00	21.30	2.2	6,023	0.04%
2020/05/08	1	21.05	0.5	21.00	21.00	0.5	6,010	0.01%
2020/05/07	2	20.80	2	20.73	20.90	0	6,004	0.00%
2020/05/06	200	21.20	2	21.10	20.65	198	5,996	3.30%	大買/鉅額交易
2020/05/05	51	20.55	0	0.00	20.55	51	5,946	0.86%
2020/05/04	3	20.50	8	20.50	20.50	-5	5,924	-0.08%
2020/04/30	8	21.20	1	21.45	21.10	7	5,924	0.12%
2020/04/29	7	21.55	24	21.20	21.25	-17	5,843	-0.29%
2020/04/28	22.4	20.99	23	21.14	21.25	-0.6	5,805	-0.01%
2020/04/27	1	20.45	4	20.31	20.10	-3	5,659	-0.05%
2020/04/24	1	19.50	1	19.40	19.50	0	5,579	0.00%
2020/04/23	0	0.00	1	19.55	19.55	-1	5,542	-0.02%
2020/04/22	5	19.30	8	19.08	19.30	-3	5,515	-0.05%
2020/04/21	7	19.64	0	0.00	19.35	7	5,495	0.13%
2020/04/20	1	20.40	0	0.00	20.35	1	5,398	0.02%
2020/04/17	1	20.10	0	0.00	20.30	1	5,343	0.02%
2020/04/16	3	20.00	36	20.00	20.00	-33	5,251	-0.63%
2020/04/15	0	0.00	6	20.80	20.35	-6	5,220	-0.11%
2020/04/14	1	20.40	56	20.48	20.60	-55	5,183	-1.06%
2020/04/13	0	0.00	50	20.80	20.45	-50	5,146	-0.97%
2020/04/10	0	0.00	1	20.50	20.45	-1	5,104	-0.02%
2020/04/09	5	20.50	1	20.55	20.50	4	5,094	0.08%
2020/04/08	6	19.89	6	19.52	19.90	0	5,005	0.00%
2020/04/07	38	18.80	78	18.96	18.95	-40	4,891	-0.82%
2020/04/06	8	18.63	40	18.80	18.65	-32	4,803	-0.67%
2020/03/31	2	19.80	9	19.46	19.40	-7	4,670	-0.15%
2020/03/30	7	19.46	6	19.32	19.40	1	4,595	0.02%
2020/03/27	0	0.00	88	18.57	19.85	-88	4,463	-1.97%
2020/03/26	86	18.35	21.1	18.43	18.05	64.9	4,280	1.52%
2020/03/25	7	18.70	13	18.61	18.45	-6	4,219	-0.14%
2020/03/24	139	18.38	44	18.36	18.10	95	4,116	2.31%	大買/
2020/03/23	109	18.80	2	18.75	18.75	107	3,945	2.71%	大買/鉅額交易
2020/03/20	10	20.79	1	20.35	20.80	9	3,850	0.23%
2020/03/19	15	19.58	6	19.29	19.25	9	3,772	0.24%
2020/03/18	9	21.36	0	0.00	21.15	9	3,652	0.25%
2020/03/17	2	21.35	122	21.34	21.20	-120	3,617	-3.32%	大賣/鉅額交易
2020/03/13	111	22.37	35	22.49	22.80	76	3,501	2.17%	大買/
2020/03/12	5	24.50	12	24.63	24.35	-7	3,375	-0.21%
2020/03/11	1	25.65	8	25.76	25.60	-7	3,294	-0.21%
2020/03/10	44	25.21	5	25.32	25.60	39	3,275	1.19%
2020/03/09	1	26.15	0	0.00	26.00	1	3,213	0.03%
2020/03/06	1	26.95	0.1	26.90	26.80	0.9	3,165	0.03%
2020/03/05	32.2	26.84	0	0.00	26.90	32.2	3,162	1.02%
2020/03/04	1	26.55	0	0.00	26.50	1	3,135	0.03%
2020/03/03	0.2	26.80	0	0.00	26.80	0.2	3,112	0.00%
2020/03/02	1	26.85	0	0.00	26.80	1	3,106	0.03%
2020/02/27	28.3	27.21	22	27.29	27.10	6.3	3,075	0.20%
2020/02/26	3	26.70	13	26.65	26.60	-10	2,931	-0.34%
2020/02/25	4	25.80	0	0.00	26.35	4	2,905	0.14%
2020/02/24	0	0.00	1	26.70	26.50	-1	2,896	-0.03%
2020/02/21	3	26.47	131	26.80	26.70	-128	2,894	-4.42%	大賣/鉅額交易
2020/02/20	5.2	26.36	3	26.45	26.35	2.2	2,808	0.08%
2020/02/19	51	26.19	1	26.15	26.20	50	2,774	1.80%
2020/02/18	34	25.98	5	26.14	26.20	29	2,777	1.04%
2020/02/17	117	26.04	20	26.13	25.75	97	2,729	3.55%	大買/
2020/02/14	52.1	26.96	0	0.00	26.95	52.1	2,527	2.06%
2020/02/13	68.9	26.97	24	27.15	27.00	44.9	2,429	1.85%
2020/02/11	0	0.00	18	29.10	29.20	-18	2,033	-0.89%
2020/02/10	30	29.02	11	29.15	29.00	19	2,029	0.94%
2020/02/07	204	29.85	0	0.00	29.75	204	1,996	10.22%	大買/鉅額交易
2020/02/06	5	30.15	2	30.10	30.15	3	1,965	0.15%
2020/02/05	7	30.09	0	0.00	30.10	7	1,967	0.36%
2020/02/04	5	30.39	10	30.20	30.10	-5	1,954	-0.26%
2020/02/03	10	29.45	7	29.44	30.20	3	1,940	0.15%
2020/01/31	12	30.49	5	30.20	30.50	7	1,889	0.37%
2020/01/30	1	30.50	0	0.00	30.00	1	1,871	0.05%
2020/01/20	3	31.80	0	0.00	31.75	3	1,797	0.17%
2020/01/17	0	0.00	14	31.75	31.65	-14	1,790	-0.78%
2020/01/15	4	31.70	1	31.55	31.50	3	1,798	0.17%
2020/01/14	1	31.65	0	0.00	31.65	1	1,813	0.06%
2020/01/10	0	0.00	0.4	31.30	31.30	-0.4	1,828	-0.02%
2020/01/09	2	31.43	0	0.00	31.40	2	1,836	0.11%
2020/01/08	2	31.85	1	31.55	31.55	1	1,839	0.05%
2020/01/07	7	31.99	14	32.05	32.05	-7	1,859	-0.38%
2020/01/02	4	31.66	1	31.55	31.85	3	1,830	0.16%
2019/12/30	0	0.00	5	30.90	30.95	-5	1,773	-0.28%
2019/12/26	13.9	30.95	0	0.00	30.90	13.9	1,782	0.78%
2019/12/24	4	31.10	2	31.00	31.10	2	1,839	0.11%
2019/12/23	0	0.00	0.1	31.05	31.05	-0.1	1,842	-0.01%
2019/12/20	1	30.65	0	0.00	30.75	1	1,836	0.05%
2019/12/19	8	30.70	0	0.00	30.75	8	1,819	0.44%
2019/12/18	2	30.95	0	0.00	30.90	2	1,805	0.11%
2019/12/17	23	30.75	0	0.00	30.95	23	1,794	1.28%
2019/12/13	3	30.78	0.3	30.85	30.85	2.7	1,766	0.16%
2019/12/11	0	0.00	2	31.00	30.65	-2	1,772	-0.11%
2019/12/10	0	0.00	1	31.15	31.10	-1	1,777	-0.06%
2019/12/09	2	31.13	3	31.12	31.10	-1	1,778	-0.06%
2019/12/05	9	30.50	8	30.53	30.50	1	1,807	0.06%
2019/12/03	0	0.00	1	30.55	30.55	-1	1,860	-0.05%
2019/12/02	0	0.00	5	30.60	30.35	-5	1,868	-0.27%
2019/11/28	0	0.00	0.3	30.75	30.70	-0.3	1,884	-0.01%
2019/11/27	0	0.00	0.3	30.60	30.55	-0.3	1,927	-0.02%
2019/11/26	0.4	30.75	0	0.00	30.70	0.4	1,977	0.02%
2019/11/25	2	30.75	2	30.63	30.70	0	2,127	0.00%
2019/11/21	1	30.10	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	3	30.35	10	30.30	30.40	-7	2,419	-0.29%
2019/11/18	12.5	30.32	0	0.00	30.75	12.5	2,531	0.49%
2019/11/15	1	30.35	0	0.00	30.45	1	2,541	0.04%
2019/11/14	6.4	30.61	7	30.54	30.45	-0.7	2,555	-0.03%
2019/11/13	3	31.10	0	0.00	31.10	3	2,582	0.12%
2019/11/12	3	31.62	0.1	31.75	31.65	2.9	2,665	0.11%
2019/11/11	3	32.02	0	0.00	31.95	3	2,830	0.11%
2019/11/08	2	32.30	0	0.00	32.25	2	2,845	0.07%
2019/11/07	0.5	32.35	0	0.00	32.25	0.5	2,874	0.02%
2019/11/06	1	32.30	0	0.00	32.30	1	2,899	0.03%
2019/11/04	0	0.00	20.2	32.38	32.40	-20.2	2,930	-0.69%
2019/10/31	4.6	32.58	15	32.66	32.75	-10.4	3,000	-0.35%
2019/10/30	3	32.45	13	32.40	32.50	-10	3,019	-0.33%
2019/10/29	0	0.00	1	32.30	32.35	-1	3,069	-0.03%
2019/10/25	1	32.55	0	0.00	32.65	1	3,121	0.03%
2019/10/24	0	0.00	2.4	32.80	32.90	-2.4	3,175	-0.08%
2019/10/23	1	32.70	0	0.00	32.65	1	3,271	0.03%
2019/10/22	2.6	32.84	2	32.75	32.75	0.6	3,280	0.02%
2019/10/21	4	32.75	3	32.75	32.95	1	3,274	0.03%
2019/10/18	0	0.00	3	32.47	32.70	-3	3,291	-0.09%
2019/10/17	0	0.00	0.2	32.45	32.30	-0.2	3,363	-0.01%
2019/10/16	0	0.00	1	31.95	31.95	-1	3,402	-0.03%
2019/10/15	6.9	31.88	10.4	31.88	31.70	-3.6	3,392	-0.10%
2019/10/14	4	32.19	11.5	32.49	32.15	-7.5	3,346	-0.22%
2019/10/08	0	0.00	1	32.90	32.75	-1	3,356	-0.03%
2019/10/04	0.8	32.80	2.3	32.71	32.60	-1.5	3,402	-0.04%
2019/10/03	1	32.65	0	0.00	32.70	1	3,445	0.03%
2019/09/27	6	32.56	0	0.00	32.55	6	3,491	0.17%
2019/09/26	1	33.10	0	0.00	33.05	1	3,496	0.03%
2019/09/25	5	33.17	6	33.20	33.15	-1	3,567	-0.03%
2019/09/16	1	33.40	10	33.50	33.40	-9	3,872	-0.23%
2019/09/12	0	0.00	13	33.54	33.40	-13	3,960	-0.33%
2019/09/11	0	0.00	20	33.55	33.50	-20	3,993	-0.50%
2019/09/10	2	33.40	4	33.29	33.40	-2	4,025	-0.05%
2019/09/09	2	33.55	11	33.32	33.60	-9	4,025	-0.22%
2019/09/06	0	0.00	52	32.96	33.15	-52	4,019	-1.29%
2019/09/03	3	32.45	0	0.00	32.40	3	4,118	0.07%
2019/09/02	1.4	32.16	0	0.00	32.20	1.4	4,164	0.03%
2019/08/30	3	32.20	13	32.19	32.15	-10	4,340	-0.23%
2019/08/29	2	32.33	1	32.25	32.30	1	4,581	0.02%
2019/08/28	10	32.31	28	32.55	32.10	-18	4,642	-0.39%
2019/08/27	9	37.29	0	0.00	37.00	9	4,509	0.20%
2019/08/26	102	36.95	102	36.95	37.25	0	4,401	0.00%	大買/大賣/
2019/08/23	2	37.25	0	0.00	37.20	2	4,345	0.05%
2019/08/22	5	37.43	23.6	37.54	37.40	-18.6	4,337	-0.43%
2019/08/21	10	36.93	1	36.95	37.05	9	4,326	0.21%
2019/08/20	0	0.00	6	35.49	35.45	-6	4,205	-0.14%
2019/08/19	7	35.49	1	35.55	35.60	6	4,194	0.14%
2019/08/16	14	35.02	4	35.44	35.70	10	4,194	0.24%
2019/08/15	8	35.23	3	35.35	35.15	5	4,162	0.12%
2019/08/14	20	36.57	195	36.50	36.20	-175	4,096	-4.27%	大賣/鉅額交易
2019/08/13	3	37.75	0	0.00	37.55	3	3,994	0.08%
2019/08/12	1	37.70	0	0.00	37.75	1	4,007	0.02%
2019/08/08	2	37.33	21	37.30	37.40	-19	4,027	-0.47%
2019/08/07	1	37.30	0	0.00	37.25	1	4,090	0.02%
2019/08/06	0	0.00	1	37.50	37.50	-1	4,234	-0.02%
2019/08/05	13	37.52	1	37.55	37.50	12	4,287	0.28%
2019/08/02	6	37.64	0	0.00	37.75	6	4,318	0.14%
2019/08/01	6	38.18	6	38.48	38.30	0	4,287	0.00%
2019/07/31	11	38.83	0.3	38.85	38.10	10.8	4,266	0.25%
2019/07/30	16	38.70	1	38.65	38.60	15	4,232	0.35%
2019/07/29	0	0.00	51	39.34	39.05	-51	4,234	-1.20%
2019/07/26	3	39.33	111	39.29	39.20	-108	4,219	-2.56%	大賣/鉅額交易
2019/07/25	1	38.45	153	38.87	39.00	-152	4,182	-3.63%	大賣/鉅額交易
2019/07/24	31	38.00	0	0.00	38.05	31	4,131	0.75%
2019/07/22	33	37.85	0	0.00	37.90	33	4,159	0.79%
2019/07/19	11	37.91	0	0.00	38.00	11	4,214	0.26%
2019/07/18	4	38.45	1	38.60	38.60	3	4,137	0.07%
2019/07/17	4.2	38.40	3	38.45	38.40	1.2	4,101	0.03%
2019/07/16	11	38.57	0	0.00	38.50	11	4,124	0.27%
2019/07/15	7	38.70	69	38.78	38.70	-62	4,130	-1.50%
2019/07/12	2	38.25	0	0.00	38.35	2	4,156	0.05%
2019/07/11	0.4	38.05	12	38.25	37.95	-11.7	4,163	-0.28%
2019/07/10	3	38.27	1	38.25	38.25	2	4,171	0.05%
2019/07/09	0	0.00	4	37.80	37.60	-4	4,175	-0.10%
2019/07/08	10	38.00	0	0.00	38.00	10	4,201	0.24%
2019/07/05	20	38.03	1	38.25	38.25	19	4,234	0.45%
2019/07/04	10	38.20	0	0.00	38.20	10	4,264	0.23%
2019/07/03	1	38.60	29	38.41	38.25	-28	4,305	-0.65%
2019/07/02	0	0.00	21	38.40	38.35	-21	4,336	-0.48%
2019/07/01	0	0.00	2	37.65	37.65	-2	4,344	-0.05%
2019/06/28	2	37.13	8	37.00	37.35	-6	4,407	-0.14%
2019/06/27	1	37.65	0	0.00	37.55	1	4,340	0.02%
2019/06/26	0	0.00	10	37.45	37.65	-10	4,381	-0.23%
2019/06/25	0.4	37.50	0	0.00	37.45	0.4	4,427	0.01%
2019/06/24	9	37.24	3	37.37	37.20	6	4,549	0.13%
2019/06/21	2	37.35	8	37.15	37.20	-6	4,633	-0.13%
2019/06/20	18	37.48	8	37.55	37.65	10	4,715	0.21%
2019/06/19	3.2	36.67	49	36.59	36.95	-45.8	4,674	-0.98%
2019/06/18	0	0.00	8	36.52	36.30	-8	4,682	-0.17%
2019/06/17	0	0.00	11	36.05	36.15	-11	4,766	-0.23%
2019/06/14	12	35.96	4.5	36.07	35.90	7.5	4,896	0.15%
2019/06/13	0	0.00	5	36.04	36.15	-5	4,956	-0.10%
2019/06/12	7	35.11	0	0.00	35.20	7	4,951	0.14%
2019/06/11	13	35.06	0	0.00	34.85	13	4,956	0.26%
2019/06/10	16.4	35.25	0	0.00	35.25	16.4	4,917	0.33%
2019/06/06	18	34.78	18	34.70	35.05	0	4,915	0.00%
2019/06/05	82	36.09	34	36.01	35.95	48	4,743	1.01%
2019/06/04	1	37.40	0	0.00	37.35	1	4,487	0.02%
2019/06/03	2	37.40	0	0.00	37.55	2	4,429	0.05%
2019/05/31	7	37.82	3	37.85	37.90	4	4,428	0.09%
2019/05/30	7	37.55	11	37.60	37.65	-4	4,442	-0.09%
2019/05/29	1	37.45	0	0.00	37.40	1	4,581	0.02%
2019/05/28	14	37.95	0	0.00	37.60	14	4,671	0.30%
2019/05/27	1	37.40	0	0.00	37.45	1	4,655	0.02%
2019/05/24	5	37.20	0	0.00	37.15	5	4,702	0.11%
2019/05/23	19	37.03	0	0.00	37.00	19	4,742	0.40%
2019/05/22	6	37.81	0	0.00	37.55	6	4,740	0.13%
2019/05/21	7	37.03	9	37.35	37.80	-2	4,768	-0.04%
2019/05/20	9	37.41	0	0.00	37.35	9	4,767	0.19%
2019/05/17	156	37.80	0	0.00	37.85	156	4,724	3.30%	大買/鉅額交易
2019/05/16	4	38.04	0	0.00	38.00	4	4,760	0.08%
2019/05/15	259	38.03	0	0.00	38.25	259	4,763	5.44%	大買/鉅額交易
2019/05/14	2	37.75	0	0.00	38.35	2	4,743	0.04%
2019/05/13	6	39.49	0	0.00	39.45	6	4,729	0.13%
2019/05/10	11	40.75	1	40.55	40.50	10	4,832	0.21%
2019/05/09	1	41.15	0	0.00	41.00	1	4,828	0.02%
2019/05/08	0	0.00	10	41.38	41.45	-10	4,865	-0.21%
2019/05/07	1	41.65	10	41.65	41.75	-9	4,976	-0.18%
2019/05/06	1	41.35	0	0.00	41.50	1	5,009	0.02%
2019/05/03	0	0.00	3	42.10	42.15	-3	5,016	-0.06%
2019/04/30	0	0.00	54	42.00	42.00	-54	5,143	-1.05%
2019/04/29	12	41.65	0	0.00	41.40	12	5,220	0.23%
2019/04/26	4	41.70	0	0.00	41.65	4	5,426	0.07%
2019/04/25	50	41.15	10	41.49	42.00	40	5,724	0.70%
2019/04/24	17	40.96	0	0.00	40.95	17	5,664	0.30%
2019/04/23	0	0.00	2	41.00	41.05	-2	5,659	-0.04%
2019/04/22	3	41.30	1	41.40	41.15	2	5,650	0.04%
2019/04/19	56	41.11	2	41.10	41.10	54	5,643	0.96%
2019/04/18	8	41.20	8	41.20	40.85	0	5,634	0.00%
2019/04/17	2	41.85	6	41.65	41.60	-4	5,639	-0.07%
2019/04/16	3	41.60	5	41.58	41.60	-2	5,629	-0.04%
2019/04/15	1	40.95	0	0.00	41.10	1	5,614	0.02%
2019/04/12	25	41.07	0	0.00	40.90	25	5,622	0.44%
2019/04/11	32	41.32	1	41.60	41.25	31	5,562	0.56%
2019/04/10	1	41.55	7	41.61	41.70	-6	5,509	-0.11%
2019/04/09	5.3	41.68	2	41.68	41.85	3.3	5,448	0.06%
2019/04/08	6	41.03	3	41.10	41.10	3	5,399	0.06%
2019/04/03	14	41.21	2	41.23	41.15	12	5,327	0.23%
2019/04/02	5	41.55	1	41.85	41.55	4	5,259	0.08%
2019/04/01	1	41.80	10	42.00	41.80	-9	5,216	-0.17%
2019/03/29	7	41.83	0	0.00	41.80	7	5,177	0.14%
2019/03/28	11.3	42.19	9	42.37	42.00	2.3	5,149	0.04%
2019/03/27	58	42.04	0	0.00	41.80	58	5,085	1.14%
2019/03/26	4	42.70	11	43.18	42.80	-7	4,930	-0.14%
2019/03/25	4	42.53	20	42.10	43.20	-16	4,864	-0.33%
2019/03/22	41	42.64	30	42.77	42.70	11	4,771	0.23%
2019/03/21	12	43.06	0	0.00	43.00	12	4,752	0.25%
2019/03/20	32	43.10	0	0.00	43.15	32	4,710	0.68%
2019/03/19	31	42.85	3	42.62	42.55	28	4,594	0.61%
2019/03/18	6	43.51	20	43.50	43.30	-14	4,471	-0.31%
2019/03/15	27	44.08	171	44.00	44.15	-144	4,393	-3.28%	大賣/鉅額交易
2019/03/14	6	44.61	5	44.45	44.55	1	4,362	0.02%
2019/03/13	4.1	44.52	0	0.00	44.45	4.1	4,383	0.09%
2019/03/12	13	44.48	0	0.00	44.60	13	4,432	0.29%
2019/03/11	11.5	44.22	0	0.00	44.20	11.5	4,467	0.26%
2019/03/08	7	44.14	0	0.00	44.15	7	4,558	0.15%
2019/03/07	30	45.00	0	0.00	44.50	30	4,601	0.65%
2019/03/06	102	45.10	0	0.00	44.85	102	4,630	2.20%	大買/鉅額交易
2019/03/05	1	45.00	5	44.99	44.80	-4	4,675	-0.09%
2019/03/04	2	45.18	2	45.23	45.30	0	4,714	0.00%
2019/02/27	4	44.53	24	44.55	44.65	-20	4,739	-0.42%
2019/02/26	1	43.20	0	0.00	43.60	1	4,682	0.02%
2019/02/22	14	43.76	9	43.83	43.70	5	4,699	0.11%
2019/02/21	3	43.93	1	44.00	44.00	2	4,791	0.04%
2019/02/20	32	44.16	4.3	43.97	43.80	27.7	4,860	0.57%
2019/02/19	5	44.53	1	44.45	44.30	4	4,860	0.08%
2019/02/18	13	44.09	9	44.15	43.95	4	4,975	0.08%
2019/02/15	2	43.53	2.3	43.52	43.55	-0.3	4,950	-0.01%
2019/02/14	1	44.10	0	0.00	44.10	1	4,891	0.02%
2019/02/13	3	44.58	2	44.40	44.40	1	4,869	0.02%
2019/02/12	0	0.00	9.3	44.63	44.65	-9.3	4,810	-0.19%
2019/02/11	4	44.25	10	43.89	44.10	-6	4,691	-0.13%
2019/01/30	2	43.00	51.6	43.07	43.00	-49.6	4,511	-1.10%
2019/01/29	13	43.10	26	42.76	42.90	-13	4,473	-0.29%
2019/01/28	7	42.60	2.4	42.45	42.95	4.7	4,402	0.11%
2019/01/25	1.2	43.04	2	43.30	43.05	-0.8	4,326	-0.02%
2019/01/24	5	43.15	0	0.00	43.20	5	4,321	0.12%
2019/01/23	5	43.01	15	42.95	43.15	-10	4,306	-0.23%
2019/01/22	11	43.17	14	43.25	43.15	-3	4,259	-0.07%
2019/01/21	1	43.00	27	43.29	42.90	-26	4,184	-0.62%
2019/01/18	23	42.79	41.1	42.67	42.85	-18.1	4,099	-0.44%
2019/01/17	5	41.71	17	41.89	41.60	-12	3,983	-0.30%
2019/01/16	0	0.00	1	40.00	39.85	-1	3,705	-0.03%
2019/01/15	5	39.76	0	0.00	39.80	5	3,715	0.13%
2019/01/14	0	0.00	29.2	39.71	39.80	-29.2	3,752	-0.78%
2019/01/11	1	39.80	0	0.00	39.85	1	3,821	0.03%
2019/01/10	0	0.00	22	39.82	40.05	-22	3,871	-0.57%
2019/01/09	6	39.29	8	39.53	39.95	-2	3,890	-0.05%
2019/01/08	10	39.50	7	39.40	39.30	3	3,855	0.08%
2019/01/04	21	37.47	1	37.40	37.75	20	3,890	0.51%
2018/12/27	5	39.38	2	39.40	39.30	3	4,161	0.07%
2018/12/26	1	38.80	2	39.35	38.80	-1	4,212	-0.02%
2018/12/25	2	39.25	15	39.53	39.35	-13	4,241	-0.31%
2018/12/24	20	39.96	1	40.20	40.05	19	4,255	0.45%
2018/12/22	4	39.60	2	39.58	39.60	2	4,231	0.05%
2018/12/21	1	39.65	2	39.00	39.30	-1	4,264	-0.02%
2018/12/20	20	39.32	2	39.20	39.05	18	4,238	0.42%
2018/12/19	0	0.00	2	39.50	39.25	-2	4,272	-0.05%
2018/12/18	15	38.87	1	39.30	39.05	14	4,304	0.33%
2018/12/17	1	38.90	0	0.00	38.85	1	4,346	0.02%
2018/12/14	2	39.45	0	0.00	39.40	2	4,321	0.05%
2018/12/13	1	39.50	0	0.00	39.80	1	4,292	0.02%
2018/12/12	0	0.00	45	39.46	39.45	-45	4,295	-1.05%
2018/12/11	0	39.20	2	39.50	39.20	-2	4,292	-0.05%
2018/12/07	0	0.00	4	39.76	39.85	-4	4,348	-0.09%
2018/12/06	2	39.58	4	39.64	39.30	-2	4,344	-0.05%
2018/12/05	8	39.73	7	39.79	39.95	1	4,327	0.02%
2018/12/04	7	40.33	0	0.00	40.10	7	4,330	0.16%
2018/12/03	3.3	41.13	20	41.66	41.10	-16.7	4,290	-0.39%
2018/11/30	1	40.85	42	41.50	41.05	-41	4,223	-0.97%
2018/11/29	13	41.65	1	41.75	41.40	12	4,210	0.29%
2018/11/28	3	41.18	10	41.16	41.05	-7	4,160	-0.17%
2018/11/27	3	40.33	7	40.64	40.55	-4	4,125	-0.10%
2018/11/26	13	40.41	24.3	40.19	40.50	-11.3	4,104	-0.28%
2018/11/23	9	39.07	53	39.67	38.85	-44	3,962	-1.11%
2018/11/22	0	0.00	14	40.09	39.75	-14	3,907	-0.36%
2018/11/21	4	39.96	1	40.00	39.95	3	3,906	0.08%
2018/11/20	0	0.00	7	40.17	40.40	-7	3,968	-0.18%
2018/11/19	101	38.71	6.1	39.17	39.70	94.9	3,946	2.40%	大買/
2018/11/16	16	38.76	32	38.72	38.50	-16	3,877	-0.41%
2018/11/15	12	37.48	32	38.36	38.90	-20	3,839	-0.52%
2018/11/14	1	36.60	0	0.00	36.45	1	3,722	0.03%
2018/11/13	8	35.88	0	0.00	36.50	8	3,729	0.21%
2018/11/12	3	36.35	0	0.00	36.45	3	3,741	0.08%
2018/11/09	13	36.44	5	36.80	36.40	8	3,735	0.21%
2018/11/08	5	36.50	4	36.70	36.80	1	3,732	0.03%
2018/11/07	4	36.00	5	36.00	36.20	-1	3,740	-0.03%
2018/11/06	7	35.95	0	0.00	35.80	7	3,802	0.18%
2018/11/05	0	0.00	1	35.90	35.80	-1	3,815	-0.03%
2018/11/02	3	36.00	3	35.90	35.90	0	3,818	0.00%
2018/11/01	10	35.20	0	0.00	35.90	10	3,787	0.26%
2018/10/31	0.2	34.80	1	34.90	34.60	-0.8	3,811	-0.02%
2018/10/30	0	0.00	1	34.00	34.15	-1	3,787	-0.03%
2018/10/29	2	33.70	0	0.00	33.60	2	3,792	0.05%
2018/10/26	2	33.38	0.3	33.95	33.95	1.7	3,834	0.05%
2018/10/25	42	33.77	2	33.10	33.30	40	3,806	1.05%
2018/10/24	16	35.43	17	35.81	35.15	-1	3,716	-0.03%
2018/10/23	10	35.80	3	36.08	35.80	7	3,722	0.19%
2018/10/22	5.6	36.11	21	36.15	36.15	-15.4	3,700	-0.42%
2018/10/19	10	37.00	2	36.55	36.60	8	3,662	0.22%
2018/10/18	21	37.97	20	38.00	37.80	1	3,631	0.03%
2018/10/17	0.2	38.30	1	38.40	38.25	-0.9	3,565	-0.02%
2018/10/16	2	38.03	0	0.00	38.15	2	3,531	0.06%
2018/10/15	2	37.15	0	0.00	37.20	2	3,495	0.06%
2018/10/12	7	37.26	9	36.94	37.55	-2	3,469	-0.06%
2018/10/11	8	36.91	32	37.21	37.00	-24	3,431	-0.70%
2018/10/09	2	38.50	14	38.61	38.50	-12	3,351	-0.36%
2018/10/08	2	38.83	5	38.66	39.10	-3	3,282	-0.09%
2018/10/05	2	38.28	2	38.60	38.30	0	3,221	0.00%
2018/10/04	6	38.54	4	38.68	38.50	2	3,122	0.06%
2018/10/03	2	38.85	2	39.00	38.70	0	3,071	0.00%
2018/10/02	1	39.25	0	0.00	39.10	1	3,034	0.03%
2018/10/01	0	0.00	4	39.49	39.45	-4	3,007	-0.13%
2018/09/28	5	39.16	0	0.00	39.40	5	3,004	0.17%
2018/09/26	3	39.40	0	0.00	39.60	3	2,943	0.10%
2018/09/25	10	40.25	0.5	39.75	39.70	9.5	2,898	0.33%
2018/09/17	8	38.79	1	39.10	39.10	7	2,765	0.25%
2018/09/14	0	0.00	3	39.05	39.15	-3	2,766	-0.11%
2018/09/12	1	38.45	15	38.50	38.80	-14	2,704	-0.52%
2018/09/11	7	38.97	3	38.85	38.85	4	2,707	0.15%
2018/09/10	7	38.59	0	0.00	38.40	7	2,725	0.26%
2018/09/07	2	40.15	0	0.00	39.80	2	2,660	0.08%
2018/09/06	2	40.25	0	0.00	40.15	2	2,619	0.08%
2018/09/05	1	40.70	0	0.00	40.80	1	2,579	0.04%
2018/09/04	1	41.00	0	0.00	41.10	1	2,526	0.04%
2018/09/03	3	41.70	0	0.00	41.50	3	2,499	0.12%
2018/08/30	1	42.35	0	0.00	42.25	1	2,391	0.04%
2018/08/29	7	41.96	1	41.95	41.95	6	2,383	0.25%
2018/08/28	1	42.05	1	42.50	42.00	0	2,378	0.00%
2018/08/27	36	41.99	2	42.00	42.05	34	2,321	1.46%
2018/08/24	1	47.50	1	48.60	48.60	0	2,226	0.00%
2018/08/21	22	47.30	56	47.10	47.60	-34	2,083	-1.63%
2018/08/20	2	48.00	2	47.75	47.90	0	2,026	0.00%
2018/08/17	2	48.18	0	0.00	48.05	2	1,994	0.10%
2018/08/16	36	47.91	0	0.00	48.05	36	1,985	1.81%
2018/08/15	6	48.40	1	48.45	48.40	5	1,975	0.25%
2018/08/14	1	48.20	1	48.20	48.30	0	1,978	0.00%
2018/08/13	1	47.50	1	47.55	47.65	0	1,967	0.00%
2018/08/10	0	0.00	2	48.38	48.25	-2	1,958	-0.10%
2018/08/09	3	48.22	0	0.00	48.35	3	2,052	0.15%
2018/08/08	3	48.48	3	48.57	48.50	0	2,127	0.00%
2018/08/07	1	48.65	5	48.80	48.60	-4	2,175	-0.18%
2018/08/06	2	48.03	0	0.00	48.20	2	2,143	0.09%
2018/08/03	13	48.43	0	0.00	47.85	13	2,223	0.58%
2018/08/02	3	48.27	25	48.00	48.00	-22	2,201	-1.00%
2018/08/01	0	0.00	2	48.00	47.95	-2	2,149	-0.09%
2018/07/31	1	47.85	10	47.85	48.00	-9	2,134	-0.42%
2018/07/30	1	47.30	3	47.58	47.70	-2	2,108	-0.09%
2018/07/26	0	0.00	1	46.90	46.90	-1	2,041	-0.05%
2018/07/24	10	46.10	0	0.00	46.45	10	1,991	0.50%
2018/07/19	11	45.87	0	0.00	46.10	11	2,009	0.55%
2018/07/18	13	45.75	0	0.00	45.95	13	2,041	0.64%
2018/07/16	0	0.00	2	46.58	46.60	-2	2,043	-0.10%
2018/07/12	3	45.85	0	0.00	46.40	3	2,068	0.15%
2018/07/11	0	0.00	1	46.20	45.85	-1	2,082	-0.05%
2018/07/06	2	44.70	0	0.00	45.15	2	2,096	0.10%
2018/07/04	5	45.45	0	0.00	45.85	5	2,164	0.23%
2018/07/03	50	46.00	0	0.00	45.95	50	2,209	2.26%
2018/07/02	1	46.30	0	0.00	46.35	1	2,386	0.04%
2018/06/29	3	46.20	0	0.00	46.75	3	2,436	0.12%
2018/06/28	0	0.00	20	45.90	46.00	-20	2,509	-0.80%
2018/06/26	1	45.20	0	0.00	45.60	1	2,520	0.04%
2018/06/22	1	45.65	0	0.00	45.90	1	2,501	0.04%
2018/06/15	1	46.90	5	46.85	47.00	-4	2,498	-0.16%
2018/06/14	0	0.00	20	46.85	47.00	-20	2,523	-0.79%
2018/06/12	30	47.00	0	0.00	47.00	30	2,588	1.16%
2018/06/06	5	47.00	2	46.95	46.95	3	2,646	0.11%
2018/06/04	3	47.42	0	0.00	47.40	3	2,622	0.11%
2018/06/01	12	47.64	0	0.00	47.45	12	2,614	0.46%
2018/05/31	3	47.92	0	0.00	48.15	3	2,602	0.12%
2018/05/29	2	46.85	0	0.00	46.85	2	2,569	0.08%
2018/05/28	1	47.00	0	0.00	46.85	1	2,597	0.04%
2018/05/25	1	46.85	0	0.00	46.70	1	2,645	0.04%
2018/05/23	0	0.00	1	47.10	47.20	-1	2,759	-0.04%
2018/05/22	0	0.00	1	47.00	46.90	-1	2,774	-0.04%
2018/05/21	1	46.80	1	46.65	46.80	0	2,801	0.00%
2018/05/18	15	47.00	0	0.00	47.00	15	2,795	0.54%
2018/05/17	1	47.05	5	47.00	47.10	-4	2,778	-0.14%
2018/05/16	0	0.00	4	46.09	46.00	-4	2,682	-0.15%
2018/05/15	0	0.00	2	45.30	45.30	-2	2,661	-0.08%
2018/05/14	37	44.75	1.2	44.73	44.65	35.8	2,733	1.31%
2018/05/11	4	44.15	0	0.00	44.20	4	2,732	0.15%
2018/05/07	20	42.55	0	0.00	42.60	20	2,780	0.72%
2018/05/04	1	42.40	0	0.00	42.75	1	2,800	0.04%
2018/05/03	0	0.00	5.7	42.70	42.70	-5.7	2,836	-0.20%
2018/04/30	0	0.00	12	42.47	42.60	-12	2,913	-0.41%
2018/04/27	10	42.40	0	0.00	42.20	10	2,953	0.34%
2018/04/25	1	42.10	0	0.00	42.25	1	3,173	0.03%
2018/04/24	6	42.50	0	0.00	42.45	6	3,245	0.18%
2018/04/23	0	43.25	0	0.00	43.20	0	3,286	0.00%
2018/04/19	0	0.00	11	43.33	43.40	-11	3,523	-0.31%
2018/04/18	0	43.50	0	43.50	43.50	0	3,618	0.00%
2018/04/17	1	43.20	1	43.60	43.60	0	3,750	0.00%
2018/04/16	1	43.90	1	44.10	44.10	0	4,081	0.00%
2018/04/12	0	44.45	0	0.00	44.40	0	4,521	0.00%
2018/04/11	2	44.30	0	0.00	44.40	2	4,643	0.04%
2018/04/03	29	43.79	0	0.00	43.00	29	5,123	0.57%
2018/04/02	1	46.00	0	0.00	45.65	1	5,005	0.02%
2018/03/31	1	46.90	0	0.00	46.70	1	4,963	0.02%
2018/03/29	1	47.85	1	48.00	48.00	0	4,894	0.00%
2018/03/26	10	47.70	1	47.80	47.80	9	5,002	0.18%
2018/03/23	1	46.30	0	0.00	47.30	1	5,017	0.02%
2018/03/22	5	48.10	0	0.00	47.75	5	5,075	0.10%
2018/03/21	3	47.82	1	47.90	47.90	2	5,077	0.04%
2018/03/20	2	48.10	1	48.25	48.25	1	5,063	0.02%
2018/03/16	1	49.00	1	48.90	48.90	0	5,060	0.00%
2018/03/14	1	49.10	0	0.00	49.50	1	5,095	0.02%
2018/03/12	1	50.00	2	50.05	49.90	-1	5,113	-0.02%
2018/03/09	10	48.90	1	49.65	49.65	9	5,154	0.17%
2018/03/05	1	48.70	1	48.65	49.00	0	5,287	0.00%
2018/03/02	0	0.00	11	48.91	49.00	-11	5,333	-0.21%
2018/02/23	0	0.00	2	49.78	49.90	-2	5,452	-0.04%
2018/02/22	1	48.75	2	48.55	49.00	-1	5,493	-0.02%
2018/02/21	0	0.00	13	47.82	48.05	-13	5,595	-0.23%
2018/02/12	0	0.00	1	46.50	46.20	-1	5,700	-0.02%
2018/02/09	10	44.10	15	44.00	45.80	-5	6,226	-0.08%
2018/02/08	2	45.95	0	0.00	45.90	2	6,402	0.03%
2018/02/07	0	0.00	10	45.90	46.00	-10	6,914	-0.14%
2018/02/06	26	44.44	2	43.60	45.00	24	6,896	0.35%
2018/02/05	2	47.05	2.1	47.26	47.70	-0.1	6,899	0.00%
2018/02/01	5	48.35	0	0.00	48.35	5	6,972	0.07%
2018/01/30	1	49.40	0	0.00	49.15	1	6,975	0.01%
2018/01/29	2	49.00	0	0.00	49.25	2	7,000	0.03%
2018/01/26	3	48.70	0	0.00	49.25	3	7,162	0.04%
2018/01/25	4	49.03	5.4	49.55	49.00	-1.4	7,330	-0.02%
2018/01/24	0	0.00	1	50.20	49.75	-1	7,334	-0.01%
2018/01/22	0	0.00	7	49.66	49.65	-7	7,431	-0.09%
2018/01/19	7	48.85	3	48.83	48.80	4	7,448	0.05%
2018/01/18	3	51.17	0	0.00	49.80	3	7,338	0.04%
2018/01/17	1	50.20	1	51.50	51.30	0	7,320	0.00%
2018/01/16	1	51.70	0	0.00	51.20	1	7,271	0.01%
2018/01/15	1	52.00	15	52.05	52.10	-14	7,246	-0.19%
2018/01/12	0	0.00	21	51.36	51.00	-21	7,130	-0.29%
2018/01/11	2	50.60	2	49.95	50.60	0	7,076	0.00%
2018/01/10	5	51.32	10	51.23	51.00	-5	6,986	-0.07%
2018/01/09	5	49.50	4	49.40	49.80	1	6,664	0.02%
2018/01/08	4	50.06	33	49.60	49.35	-29	6,553	-0.44%
2018/01/05	5	47.40	4	47.54	47.80	1	6,289	0.02%
2018/01/04	10	47.60	8	47.79	46.95	2	6,194	0.03%
2018/01/03	8	47.28	13	47.78	46.70	-5	6,255	-0.08%
2018/01/02	4	46.58	21	46.13	47.00	-17	6,158	-0.28%