國際中橡 (2104)-富邦-台中券商分點個股進出

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
15.50
漲跌
--
漲幅
0.00%
成交量
1,083張
產業
上市橡膠類股
477人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國際中橡 (2104)籌碼相關－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中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
2024/11/22	1	15.55	2	15.55	15.50	-1	993	-0.10%
2024/11/20	0	0.00	0	15.60	15.45	0	987	0.00%
2024/11/12	1	15.05	0	0.00	15.05	1	969	0.10%
2024/11/06	2	15.30	0	0.00	15.15	2	1,006	0.20%
2024/11/05	1	15.20	0	0.00	15.20	1	1,024	0.10%
2024/10/30	0	15.15	0	0.00	15.00	0	1,146	0.00%
2024/10/29	0	0.00	0.2	15.10	15.10	-0.2	1,151	-0.02%
2024/10/28	0	0.00	2	15.35	15.35	-2	1,133	-0.18%
2024/10/25	0	0.00	2.2	15.30	15.25	-2.2	1,143	-0.19%
2024/10/09	0	0.00	0.1	16.15	16.05	-0.1	1,278	-0.01%
2024/10/04	0.1	16.53	1.1	16.69	16.65	-1	1,307	-0.08%
2024/10/01	5	16.65	0	0.00	16.60	5	1,338	0.37%
2024/09/27	1	16.35	1.1	16.39	16.30	-0.1	1,325	-0.01%
2024/09/18	1	15.65	0	0.00	15.55	1	1,295	0.08%
2024/09/11	2	15.20	0	0.00	15.15	2	1,317	0.15%
2024/09/10	2	15.13	0	0.00	15.20	2	1,316	0.15%
2024/09/05	0.1	15.40	0	0.00	15.15	0.1	1,308	0.01%
2024/09/04	2	15.53	0	0.00	15.40	2	1,297	0.15%
2024/09/02	1	16.35	81	16.32	16.30	-80	1,283	-6.24%
2024/08/29	1	16.40	0	0.00	16.35	1	1,279	0.08%
2024/08/26	0.1	16.55	2	16.50	16.60	-2	1,315	-0.15%
2024/08/23	0	0.00	2	16.40	16.40	-2	1,314	-0.15%
2024/08/21	0	0.00	0	16.30	16.30	0	1,329	0.00%
2024/08/16	1	16.50	0	0.00	16.40	1	1,348	0.07%
2024/08/15	0.1	16.40	0	16.45	16.35	0.1	1,366	0.00%
2024/08/14	1	16.30	0	0.00	16.55	1	1,382	0.07%
2024/08/13	1	16.10	0	0.00	16.20	1	1,369	0.07%
2024/08/09	3.1	16.20	0	0.00	16.20	3.1	1,386	0.22%
2024/08/08	1	16.00	1	16.30	16.15	0	1,386	0.00%
2024/08/06	10	15.80	0	15.80	15.90	10	1,378	0.73%
2024/08/05	4	16.08	0	0.00	15.65	4	1,348	0.30%
2024/08/02	7.1	17.04	0	0.00	17.00	7.1	1,277	0.56%
2024/08/01	0	0.00	1	17.30	17.30	-1	1,273	-0.08%
2024/07/31	0	0.00	0.2	17.20	17.10	-0.2	1,275	-0.02%
2024/07/26	2	17.10	0	0.00	17.10	2	1,332	0.15%
2024/07/22	1	17.40	1	17.30	17.25	0	1,360	0.00%
2024/07/19	116.1	17.53	0	0.00	17.35	116.1	1,350	8.59%	大買/鉅額交易
2024/07/18	0	0.00	2	17.80	17.70	-2	1,328	-0.15%
2024/07/17	4	17.68	1	17.65	17.70	3	1,311	0.23%
2024/07/16	0.1	17.50	0	0.00	17.40	0.1	1,311	0.01%
2024/07/12	0.2	17.80	0	0.00	17.65	0.2	1,333	0.02%
2024/07/10	1	17.45	0	0.00	17.35	1	1,323	0.08%
2024/07/09	1	17.55	1	17.40	17.35	0	1,327	0.00%
2024/07/08	1	17.70	0.4	17.60	17.65	0.6	1,338	0.04%
2024/07/02	0	0.00	1	17.25	17.15	-1	1,298	-0.08%
2024/07/01	1	17.20	0	0.00	17.25	1	1,297	0.08%
2024/06/27	3	17.12	0	0.00	17.10	3	1,292	0.23%
2024/06/21	1	17.45	0	0.00	17.35	1	1,300	0.08%
2024/06/18	1	17.40	0	0.00	17.45	1	1,287	0.08%
2024/06/13	1	17.20	60	17.20	17.20	-59	1,387	-4.25%
2024/06/12	0	0.00	1	17.40	17.30	-1	1,400	-0.07%
2024/06/06	2	17.40	0	0.00	17.40	2	1,455	0.14%
2024/06/05	1	17.60	0	0.00	17.50	1	1,457	0.07%
2024/06/04	1	17.55	0	0.00	17.55	1	1,473	0.07%
2024/05/31	0	0.00	1	17.55	18.00	-1	1,570	-0.06%
2024/05/29	0	0.00	0.1	17.65	17.70	-0.1	1,585	-0.01%
2024/05/28	1	17.65	0	0.00	17.85	1	1,594	0.06%
2024/05/24	17	17.35	3	17.40	17.40	14	1,615	0.87%
2024/05/22	2	17.73	0	0.00	17.75	2	1,611	0.12%
2024/05/21	26	17.80	0	0.00	17.65	26	1,620	1.60%
2024/05/14	1	18.00	0.4	17.85	17.95	0.6	1,572	0.04%
2024/05/13	0	0.00	1	18.00	18.00	-1	1,566	-0.06%
2024/05/09	1	17.80	0	0.00	17.70	1	1,580	0.06%
2024/05/08	2	17.95	0	0.00	17.85	2	1,601	0.12%
2024/05/03	0	0.00	17	18.00	17.75	-17	1,591	-1.07%
2024/05/02	0	0.00	2	17.95	17.85	-2	1,586	-0.13%
2024/04/30	4.2	18.15	0	0.00	17.95	4.2	1,586	0.26%
2024/04/29	1.2	17.86	1	17.75	18.00	0.2	1,545	0.01%
2024/04/26	14	17.55	0	0.00	17.55	14	1,535	0.91%
2024/04/25	0	0.00	1	17.75	17.80	-1	1,532	-0.07%
2024/04/22	0	0.00	0	17.45	17.60	0	1,586	0.00%
2024/04/18	0	0.00	3	17.30	17.50	-3	1,558	-0.19%
2024/04/11	3	17.30	0	0.00	17.30	3	1,512	0.20%
2024/04/10	1	17.60	0	0.00	17.60	1	1,509	0.07%
2024/04/09	0	0.00	1	17.50	17.50	-1	1,503	-0.07%
2024/04/03	5	17.13	1	17.15	17.15	4	1,468	0.27%
2024/04/02	0	0.00	14	17.25	17.25	-14	1,466	-0.95%
2024/04/01	0	0.00	1	17.25	17.30	-1	1,464	-0.07%
2024/03/29	1	17.15	0	0.00	17.25	1	1,466	0.07%
2024/03/25	1	17.05	0	0.00	17.05	1	1,439	0.07%
2024/03/22	0.5	17.04	3	17.00	17.00	-2.6	1,446	-0.18%
2024/03/21	10	16.95	3	17.00	17.00	7	1,450	0.48%
2024/03/20	21	16.85	1	16.90	16.85	20	1,439	1.39%
2024/03/19	1	17.15	0	0.00	17.10	1	1,407	0.07%
2024/03/18	4	17.04	0	0.00	17.15	4	1,395	0.29%
2024/03/15	0.1	17.50	0	0.00	17.35	0.1	1,353	0.01%
2024/03/14	0.1	17.70	1	17.65	17.60	-0.9	1,327	-0.07%
2024/03/13	0	0.00	6.4	17.69	17.65	-6.4	1,320	-0.48%
2024/03/12	2	17.60	2.8	17.58	17.60	-0.8	1,305	-0.06%
2024/03/11	0	0.00	3.4	17.62	17.60	-3.4	1,264	-0.27%
2024/03/08	0	17.60	0	0.00	17.60	0	1,248	0.00%
2024/03/07	4	17.61	1	17.45	17.75	3	1,234	0.24%
2024/03/06	3	17.67	0	0.00	17.60	3	1,194	0.25%
2024/03/05	1	17.90	0	0.00	17.85	1	1,143	0.09%
2024/03/04	6	17.96	0	0.00	17.95	6	1,125	0.53%
2024/03/01	2	18.15	1	18.10	18.15	1	1,104	0.09%
2024/02/29	5	18.15	0	0.00	18.20	5	1,096	0.46%
2024/02/27	0	18.30	0.4	18.30	18.20	-0.4	1,080	-0.04%
2024/02/26	0	0.00	3	18.25	18.25	-3	1,069	-0.28%
2024/02/23	0	0.00	4	18.29	18.25	-4	1,059	-0.38%
2024/02/22	0	0.00	1	18.30	18.30	-1	1,065	-0.09%
2024/02/20	1	18.50	0.5	18.70	18.45	0.5	1,049	0.05%
2024/02/19	0	0.00	9.5	18.63	18.70	-9.5	1,050	-0.90%
2024/02/16	6	18.43	2	18.35	18.40	4	1,065	0.38%
2024/02/05	5	18.30	1	18.30	18.30	4	1,040	0.38%
2024/02/02	0	0.00	1	18.45	18.45	-1	1,039	-0.10%
2024/02/01	31	18.75	0	0.00	18.70	31	1,030	3.01%
2024/01/25	5	18.36	0	0.00	18.25	5	975	0.51%
2024/01/24	1	18.25	3	18.45	18.35	-2	988	-0.20%
2024/01/22	1	18.15	0	0.00	18.20	1	970	0.10%
2024/01/19	0	0.00	1	18.25	18.25	-1	953	-0.10%
2024/01/17	13	18.34	0	0.00	18.30	13	944	1.38%
2024/01/16	1	18.65	2	18.65	18.60	-1	915	-0.11%
2024/01/12	0	0.00	0.4	19.00	18.95	-0.4	917	-0.04%
2024/01/11	2	19.00	0.1	19.10	19.00	2	920	0.21%
2024/01/08	5	19.35	0	0.00	19.30	5	932	0.54%
2024/01/02	0	0.00	2	19.45	19.40	-2	962	-0.21%
2023/12/29	0	0.00	1	19.45	19.50	-1	967	-0.10%
2023/12/25	1	19.30	2	19.30	19.30	-1	1,036	-0.10%
2023/12/22	0	0.00	12	19.35	19.30	-12	1,050	-1.14%
2023/12/19	2	19.35	0	0.00	19.35	2	1,066	0.19%
2023/12/14	0	0.00	1	19.65	19.50	-1	1,109	-0.09%
2023/12/13	2	19.45	0	0.00	19.40	2	1,100	0.18%
2023/12/12	9	19.58	0	0.00	19.45	9	1,108	0.81%
2023/12/08	5	19.80	0	0.00	19.75	5	1,108	0.45%
2023/12/04	1	19.85	4	19.85	19.90	-3	1,102	-0.27%
2023/11/28	0	0.00	15	19.95	19.95	-15	1,122	-1.34%
2023/11/27	5	19.99	0	0.00	19.85	5	1,147	0.44%
2023/11/23	0	0.00	5	19.95	20.00	-5	1,155	-0.43%
2023/11/21	0	0.00	1	19.90	19.90	-1	1,157	-0.09%
2023/11/20	0	0.00	2	19.75	19.80	-2	1,142	-0.18%
2023/11/03	0	0.00	3.2	19.45	19.40	-3.2	1,377	-0.23%
2023/10/30	0	0.00	1	19.40	19.40	-1	1,645	-0.06%
2023/10/20	1	18.95	0	0.00	19.25	1	1,929	0.05%
2023/10/18	7	19.39	0	0.00	19.35	7	1,929	0.36%
2023/10/17	1	19.60	3	19.85	19.60	-2	1,936	-0.10%
2023/10/16	1	19.85	2	19.85	19.85	-1	1,952	-0.05%
2023/10/06	25	19.75	0	0.00	19.75	25	2,026	1.23%
2023/10/05	50	19.83	0	0.00	19.75	50	2,042	2.45%
2023/10/04	5	19.68	0	0.00	19.75	5	2,061	0.24%
2023/10/03	8	19.95	0	0.00	19.90	8	2,061	0.39%
2023/09/21	10	20.22	0	0.00	20.15	10	2,308	0.43%
2023/09/20	2	20.50	0	0.00	20.35	2	2,417	0.08%
2023/09/19	0	20.40	16	20.35	20.50	-16	2,477	-0.65%
2023/09/18	0.1	20.05	1	20.05	20.05	-0.9	2,544	-0.04%
2023/09/13	0	0.00	3	20.15	20.25	-3	3,638	-0.08%
2023/09/12	0	0.00	5	20.00	20.00	-5	3,890	-0.13%
2023/09/11	2.1	20.00	0	0.00	19.90	2.1	3,919	0.05%
2023/09/07	0	0.00	3	20.13	20.00	-3	3,978	-0.08%
2023/09/06	0	0.00	6	20.17	20.10	-6	3,999	-0.15%
2023/09/05	10	20.25	8	20.45	20.25	2	4,021	0.05%
2023/09/04	1	20.45	34	20.27	20.50	-33	4,035	-0.82%
2023/09/01	1	20.20	1	20.30	20.25	0	4,052	0.00%
2023/08/30	3	20.10	0	0.00	20.10	3	4,083	0.07%
2023/08/29	0	19.90	0	0.00	19.90	0	4,098	0.00%
2023/08/28	1	19.70	0	0.00	19.75	1	4,098	0.02%
2023/08/23	1	19.70	0	0.00	19.70	1	4,183	0.02%
2023/08/22	0	0.00	10.1	19.55	19.75	-10.1	4,239	-0.24%
2023/08/21	1	19.55	0	0.00	19.75	1	4,234	0.02%
2023/08/17	1	19.25	0	0.00	19.40	1	4,275	0.02%
2023/08/16	1	19.35	3	19.35	19.45	-2	4,339	-0.05%
2023/08/15	0.1	19.80	0	0.00	19.60	0.1	4,329	0.00%
2023/08/14	15	19.79	0	0.00	19.60	15	4,307	0.35%
2023/08/10	4	20.30	10	20.30	20.20	-6	4,277	-0.14%
2023/08/08	0	0.00	3	21.00	20.90	-3	4,260	-0.07%
2023/08/04	2	21.75	0	0.00	21.30	2	4,278	0.05%
2023/08/02	3	21.50	21	21.49	21.40	-18	4,266	-0.42%
2023/08/01	0	20.90	0	0.00	20.95	0	4,211	0.00%
2023/07/31	2	20.90	9	20.91	20.80	-7	4,215	-0.17%
2023/07/28	5	21.10	2	20.70	20.65	3	4,152	0.07%
2023/07/26	6	19.99	0	0.00	20.00	6	4,051	0.15%
2023/07/25	1	19.95	0	0.00	20.00	1	4,045	0.02%
2023/07/24	2	20.00	0	0.00	19.90	2	4,040	0.05%
2023/07/21	2	20.25	2	20.25	20.10	0	4,032	0.00%
2023/07/20	1	20.10	1	20.20	20.20	0	4,039	0.00%
2023/07/19	3	20.40	0	0.00	20.05	3	4,035	0.07%
2023/07/17	1	20.30	6	20.23	20.35	-5	4,028	-0.12%
2023/07/14	5	20.31	8	20.26	20.25	-3	4,036	-0.07%
2023/07/13	1	20.55	22	20.49	20.25	-21	4,034	-0.52%
2023/07/12	1	20.50	3	20.60	20.55	-2	4,027	-0.05%
2023/07/11	1	20.55	0	0.00	20.60	1	4,025	0.02%
2023/07/10	1	20.60	2	20.55	20.60	-1	4,048	-0.02%
2023/07/07	6	20.60	10	20.55	20.60	-4	4,070	-0.10%
2023/07/06	1	20.75	0.3	21.10	20.75	0.7	4,060	0.02%
2023/07/05	25	21.22	0	0.00	21.10	25	4,007	0.62%
2023/07/04	1	21.25	0	0.00	21.30	1	3,975	0.03%
2023/07/03	0	0.00	4	21.80	21.45	-4	3,973	-0.10%
2023/06/30	24	21.49	2	21.35	21.50	22	3,943	0.56%
2023/06/29	20	21.39	100	21.42	21.30	-80	3,953	-2.02%
2023/06/28	64	21.80	20	21.98	21.60	44	3,889	1.13%
2023/06/27	36	21.84	6	21.95	21.70	30	3,773	0.80%
2023/06/26	11	22.11	30	22.38	22.10	-19	3,712	-0.51%
2023/06/21	10	21.79	4	21.90	21.90	6	3,667	0.16%
2023/06/20	24	22.22	6	22.58	21.85	18	3,601	0.50%
2023/06/19	97.2	23.10	3.2	23.38	22.95	94	3,350	2.81%
2023/06/16	41	21.41	62	21.81	22.40	-21	2,625	-0.80%
2023/06/15	1	20.40	0	0.00	20.40	1	2,380	0.04%
2023/06/14	0	0.00	2	20.25	20.40	-2	2,381	-0.08%
2023/06/13	0	20.25	1	20.25	20.25	-1	2,385	-0.04%
2023/06/12	0	0.00	1	20.35	20.35	-1	2,379	-0.04%
2023/06/09	0	0.00	30	20.35	20.50	-30	2,374	-1.26%
2023/06/08	1	20.50	1	20.50	20.50	0	2,379	0.00%
2023/06/07	0	0.00	0	20.55	20.60	0	2,404	0.00%
2023/06/06	0	0.00	1	20.55	20.60	-1	2,379	-0.04%
2023/06/05	3	20.50	2	20.63	20.60	1	2,386	0.04%
2023/06/02	0	0.00	0.2	20.20	20.35	-0.2	2,345	-0.01%
2023/06/01	0	20.20	0	0.00	20.20	0	2,341	0.00%
2023/05/29	2	20.28	0	0.00	20.20	2	2,313	0.09%
2023/05/26	0	0.00	2.3	20.30	20.15	-2.3	2,317	-0.10%
2023/05/25	1	20.45	20	20.45	20.40	-19	2,287	-0.83%
2023/05/24	1	20.50	0	0.00	20.55	1	2,290	0.04%
2023/05/23	10	20.55	2	20.55	20.55	8	2,262	0.35%
2023/05/22	1	20.50	0	0.00	20.50	1	2,255	0.04%
2023/05/19	0	0.00	4	20.16	20.15	-4	2,172	-0.18%
2023/05/18	0	0.00	1	20.05	20.05	-1	2,158	-0.05%
2023/05/16	1	19.95	0	0.00	19.95	1	2,123	0.05%
2023/05/15	2	19.75	0	0.00	19.80	2	2,103	0.10%
2023/05/12	2	19.80	0	0.00	19.75	2	2,096	0.10%
2023/05/11	2	19.80	0	0.00	19.80	2	2,065	0.10%
2023/05/10	0	0.00	3	20.37	20.30	-3	2,009	-0.15%
2023/05/09	2	20.40	3	20.43	20.35	-1	2,005	-0.05%
2023/05/08	4	20.66	2	20.60	20.70	2	1,966	0.10%
2023/05/04	7	20.39	0	0.00	20.20	7	1,893	0.37%
2023/05/03	0	0.00	1	20.40	20.35	-1	1,912	-0.05%
2023/05/02	0.2	20.10	0	0.00	20.15	0.2	1,896	0.01%
2023/04/28	3.3	20.00	0	0.00	20.00	3.3	1,877	0.18%
2023/04/27	0.5	20.00	0	0.00	20.05	0.5	1,871	0.03%
2023/04/26	0	20.05	0	0.00	20.05	0	1,872	0.00%
2023/04/21	2.3	19.76	1	19.70	19.70	1.3	1,835	0.07%
2023/04/20	1.2	19.86	0	0.00	19.85	1.2	1,800	0.07%
2023/04/19	1	20.00	0	0.00	19.95	1	1,793	0.06%
2023/04/18	0	0.00	1	20.20	20.15	-1	1,761	-0.06%
2023/04/17	5	20.20	0	0.00	20.15	5	1,743	0.29%
2023/04/11	0.1	19.95	0.1	19.85	19.90	-0.1	1,624	0.00%
2023/04/06	4.1	19.68	0	0.00	19.75	4.1	1,595	0.25%
2023/03/31	0	0.00	0	19.85	19.75	0	1,576	0.00%
2023/03/30	3	19.77	0	0.00	19.80	3	1,561	0.19%
2023/03/29	0	20.15	0	0.00	20.15	0	1,501	0.00%
2023/03/28	0	20.20	14	20.25	20.10	-14	1,500	-0.93%
2023/03/27	1.2	20.35	0	0.00	20.25	1.2	1,494	0.08%
2023/03/24	5	20.20	3.3	20.23	20.35	1.8	1,531	0.11%
2023/03/22	2.2	20.00	0	0.00	20.05	2.2	1,511	0.14%
2023/03/21	0.1	19.95	0	0.00	19.95	0.1	1,554	0.00%
2023/03/20	0	19.75	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	3	19.65	0	19.70	19.60	3	1,527	0.20%
2023/03/15	0.2	19.95	0	0.00	19.95	0.2	1,521	0.01%
2023/03/14	0.4	19.90	0	0.00	19.90	0.4	1,530	0.02%
2023/03/13	2.1	19.88	0	0.00	20.00	2.1	1,545	0.13%
2023/03/10	1.4	20.38	0	0.00	20.05	1.4	1,535	0.09%
2023/03/09	1	20.80	0	0.00	20.55	1	1,517	0.07%
2023/03/08	5	20.65	0	20.75	20.75	5	1,547	0.32%
2023/03/07	1	20.85	1	20.85	20.80	0	1,539	0.00%
2023/03/06	2.6	20.81	0	0.00	20.85	2.6	1,541	0.17%
2023/03/02	1.1	20.60	19	20.45	20.40	-17.9	1,583	-1.13%
2023/03/01	0	20.80	0	0.00	20.60	0	1,573	0.00%
2023/02/24	0.3	20.81	10	20.80	20.80	-9.7	1,575	-0.62%
2023/02/23	3	21.03	48	21.05	21.00	-45	1,566	-2.87%
2023/02/22	0.1	20.70	0	0.00	20.85	0.1	1,570	0.01%
2023/02/20	73	20.94	32	20.96	20.95	41	1,676	2.45%
2023/02/15	0	20.15	1	20.30	20.20	-1	1,735	-0.06%
2023/02/13	2	20.20	0	0.00	20.20	2	1,755	0.11%
2023/02/10	0	0.00	7	20.30	20.30	-7	1,754	-0.40%
2023/02/09	0.2	20.56	0	0.00	20.50	0.2	1,748	0.01%
2023/02/08	2	20.50	1	20.55	20.50	1	1,746	0.06%
2023/02/07	0	20.60	71	20.70	20.70	-71	1,726	-4.11%
2023/02/03	0	0.00	1	20.50	20.60	-1	1,695	-0.06%
2023/02/02	2	20.45	2	20.45	20.50	0	1,672	0.00%
2023/02/01	2	20.18	13	20.15	20.20	-11	1,634	-0.67%
2023/01/17	1	19.75	0	0.00	19.70	1	1,563	0.06%
2023/01/16	0	19.90	4	19.85	19.80	-4	1,560	-0.26%
2023/01/11	2	19.80	0	0.00	19.80	2	1,586	0.13%
2023/01/09	0	0.00	13	19.90	19.90	-13	1,589	-0.82%
2023/01/06	4	19.60	0	0.00	19.65	4	1,581	0.25%
2023/01/05	4	19.65	5	19.60	19.60	-1	1,606	-0.06%
2023/01/03	1	19.25	0	0.00	19.40	1	1,614	0.06%
2022/12/29	0	0.00	5	19.20	19.25	-5	1,609	-0.31%
2022/12/28	2	19.40	0	0.00	19.40	2	1,615	0.12%
2022/12/26	5	19.55	0	0.00	19.55	5	1,619	0.31%
2022/12/23	0	0.00	1	19.40	19.60	-1	1,650	-0.06%
2022/12/22	1	19.50	0	0.00	19.45	1	1,643	0.06%
2022/12/21	3	19.27	0	0.00	19.25	3	1,665	0.18%
2022/12/20	1	19.15	0	0.00	19.15	1	1,670	0.06%
2022/12/19	1	19.50	0	19.45	19.45	1	1,677	0.06%
2022/12/16	8	19.51	0	0.00	19.45	8	1,682	0.48%
2022/12/15	1	20.10	1	20.05	19.95	0	1,637	0.00%
2022/12/14	0	0.00	5	20.10	20.05	-5	1,645	-0.30%
2022/12/13	13.1	20.23	1	20.10	20.05	12.1	1,679	0.72%
2022/12/12	0	0.00	0.1	20.70	20.70	-0.1	1,642	-0.01%
2022/12/09	0	0.00	1	20.75	20.75	-1	1,658	-0.06%
2022/12/06	95	21.06	0	0.00	20.70	95	1,671	5.68%
2022/11/30	0	0.00	2	21.03	20.90	-2	1,582	-0.13%
2022/11/25	10	20.60	0	0.00	20.50	10	1,511	0.66%
2022/11/24	0	0.00	1	20.75	20.90	-1	1,495	-0.07%
2022/11/18	0	0.00	13	20.84	20.75	-13	1,419	-0.92%
2022/11/17	2	20.95	0	0.00	20.90	2	1,406	0.14%
2022/11/16	0	0.00	3	20.38	20.25	-3	1,301	-0.23%
2022/11/15	2	20.35	2	20.40	20.40	0	1,288	0.00%
2022/11/14	0	0.00	8	20.83	20.60	-8	1,282	-0.62%
2022/11/11	1	20.10	0	0.00	20.10	1	1,261	0.08%
2022/11/09	1	19.85	0	0.00	19.90	1	1,292	0.08%
2022/11/03	0	0.00	1	19.05	19.10	-1	1,346	-0.07%
2022/11/01	2	19.10	0	0.00	19.10	2	1,354	0.15%
2022/10/31	1	18.90	0	0.00	18.90	1	1,378	0.07%
2022/10/28	0	0.00	6	19.05	18.70	-6	1,396	-0.43%
2022/10/21	2	18.60	0	0.00	18.50	2	1,467	0.14%
2022/10/20	2	18.73	0	0.00	18.85	2	1,445	0.14%
2022/10/13	7	18.89	20	19.15	18.85	-13	1,449	-0.90%
2022/10/12	10	19.30	1	19.40	19.40	9	1,441	0.62%
2022/10/11	1	19.10	0	0.00	19.10	1	1,437	0.07%
2022/09/29	0	0.00	0.3	19.85	19.85	-0.3	1,408	-0.02%
2022/09/28	1	19.70	0	0.00	19.55	1	1,418	0.07%
2022/09/22	1	21.20	0.1	21.20	21.20	0.9	1,430	0.06%
2022/09/21	11	21.75	10	21.80	21.45	1	1,420	0.07%
2022/09/20	1	21.90	0	0.00	22.10	1	1,400	0.07%
2022/09/19	5	21.50	1	21.70	21.50	4	1,365	0.29%
2022/09/16	10	21.50	0	0.00	21.50	10	1,355	0.74%
2022/09/15	13	21.08	10	21.50	21.45	3	1,340	0.22%
2022/09/14	0	0.00	3	20.93	21.00	-3	1,314	-0.23%
2022/09/13	2	20.80	6	20.83	20.80	-4	1,309	-0.31%
2022/09/12	0	0.00	10	20.70	20.70	-10	1,354	-0.74%
2022/09/01	0	0.00	2	20.55	20.60	-2	1,619	-0.12%
2022/08/31	0	0.00	1	20.85	20.85	-1	1,637	-0.06%
2022/08/30	0	0.00	0	20.55	20.70	0	1,633	0.00%
2022/08/29	0	0.00	1	20.55	20.55	-1	1,639	-0.06%
2022/08/24	5	20.87	4	21.10	20.90	1	1,654	0.06%
2022/08/22	0	0.00	2	20.75	20.75	-2	1,666	-0.12%
2022/08/19	1	20.95	15	20.75	20.95	-14	1,672	-0.84%
2022/08/18	2	20.80	0	0.00	20.80	2	1,673	0.12%
2022/08/17	1	20.95	2	21.00	21.05	-1	1,686	-0.06%
2022/08/16	0	0.00	5	20.55	20.50	-5	1,655	-0.30%
2022/08/15	0	0.00	0	20.40	20.40	0	1,657	0.00%
2022/08/12	10	20.45	0	0.00	20.45	10	1,643	0.61%
2022/08/11	0	0.00	1	20.15	20.35	-1	1,641	-0.06%
2022/08/10	3	19.88	0	0.00	19.90	3	1,645	0.18%
2022/08/04	5	19.82	1	19.75	19.95	4	1,937	0.21%
2022/08/03	0	0.00	1	20.00	20.00	-1	1,983	-0.05%
2022/08/02	1	20.25	0	0.00	20.35	1	1,979	0.05%
2022/08/01	0	0.00	10	20.70	20.65	-10	2,001	-0.50%
2022/07/29	0	0.00	1	20.10	20.40	-1	2,011	-0.05%
2022/07/28	10	20.10	0	0.00	20.10	10	2,016	0.50%
2022/07/26	0.8	20.00	0	0.00	20.00	0.8	2,020	0.04%
2022/07/25	0	0.00	2	19.95	20.00	-2	2,032	-0.10%
2022/07/21	0	0.00	1	19.85	20.00	-1	2,090	-0.05%
2022/07/20	0	0.00	1	19.85	19.85	-1	2,098	-0.05%
2022/07/19	0	0.00	0	19.80	20.00	0	2,115	0.00%
2022/07/18	0	0.00	10	19.70	19.75	-10	2,127	-0.47%
2022/07/15	9	19.59	0	0.00	19.60	9	2,153	0.42%
2022/07/12	0	0.00	5	19.15	19.20	-5	2,230	-0.22%
2022/07/08	0	0.00	1	19.90	19.80	-1	2,395	-0.04%
2022/07/07	5	19.70	1	19.55	19.75	4	2,718	0.15%
2022/07/06	4	19.54	0	0.00	19.25	4	2,725	0.15%
2022/07/05	0	0.00	4	19.70	19.85	-4	2,761	-0.14%
2022/07/01	1	19.30	0	0.00	19.05	1	2,819	0.04%
2022/06/29	3	19.65	0	0.00	19.65	3	2,802	0.11%
2022/06/28	1	19.90	0	0.00	19.90	1	2,822	0.04%
2022/06/23	1	19.40	0	0.00	19.50	1	2,859	0.03%
2022/06/22	1	19.55	0	0.00	19.50	1	2,890	0.03%
2022/06/21	0	0.00	1	19.85	19.85	-1	2,935	-0.03%
2022/06/20	2	19.68	0	19.35	19.30	2	2,944	0.07%
2022/06/16	2	20.35	2	20.15	20.05	0	2,933	0.00%
2022/06/14	1	20.30	0	0.00	20.25	1	3,042	0.03%
2022/06/13	4	20.79	0	0.00	20.55	4	3,032	0.13%
2022/06/08	4	21.38	3	21.35	21.40	1	3,066	0.03%
2022/06/07	1	21.30	0	0.00	21.30	1	3,112	0.03%
2022/06/02	2	21.25	0	0.00	21.20	2	3,199	0.06%
2022/05/24	0	0.00	1	21.25	20.80	-1	3,535	-0.03%
2022/05/23	6	21.19	0	0.00	21.15	6	3,529	0.17%
2022/05/19	2.1	21.02	0	0.00	21.05	2.1	3,539	0.06%
2022/05/18	0.5	21.55	1	21.60	21.55	-0.5	3,542	-0.01%
2022/05/16	0	0.00	1	20.90	20.75	-1	3,535	-0.03%
2022/05/13	2	20.73	0	0.00	20.50	2	3,464	0.06%
2022/05/12	4	20.96	0	0.00	20.55	4	3,380	0.12%
2022/05/11	6	21.91	0	0.00	21.70	6	3,285	0.18%
2022/05/10	1	22.40	7	22.50	22.40	-6	3,242	-0.19%
2022/05/09	2	22.65	0	0.00	22.40	2	3,239	0.06%
2022/05/06	3	23.05	1	23.05	23.00	2	3,216	0.06%
2022/05/05	4	23.33	1	23.35	23.30	3	3,222	0.09%
2022/05/04	2	23.25	0	0.00	23.20	2	3,213	0.06%
2022/05/03	2	23.10	0	0.00	23.20	2	3,234	0.06%
2022/04/29	2	23.47	0	0.00	23.35	2	3,246	0.06%
2022/04/28	0	0.00	53	22.97	23.30	-53	3,261	-1.62%
2022/04/26	1	23.20	0	0.00	23.35	1	3,224	0.03%
2022/04/25	1.2	23.28	0	0.00	23.15	1.2	3,228	0.04%
2022/04/22	1	23.80	0	0.00	23.85	1	3,213	0.03%
2022/04/21	1	23.60	0	0.00	23.60	1	3,232	0.03%
2022/04/20	2	23.60	1	23.50	23.60	1	3,225	0.03%
2022/04/19	1	23.45	1	23.40	23.35	0	3,225	0.00%
2022/04/18	5	23.17	10	23.30	23.10	-5	3,337	-0.15%
2022/04/15	3	23.63	4	23.50	23.35	-1	3,323	-0.03%
2022/04/14	3.3	23.97	1	23.90	23.90	2.3	3,280	0.07%
2022/04/13	46	24.11	31	24.24	24.10	15	3,230	0.46%
2022/04/12	7	26.11	0	0.00	26.25	7	2,933	0.24%
2022/04/11	0	0.00	5	26.27	26.00	-5	2,961	-0.17%
2022/04/08	0	0.00	2	26.80	26.60	-2	2,974	-0.07%
2022/04/07	38	27.33	0	27.65	26.85	38	2,972	1.28%
2022/04/01	10	27.70	0	27.70	27.75	10	3,115	0.32%
2022/03/31	2	27.85	10	27.95	28.00	-8	3,179	-0.25%
2022/03/30	49	27.84	1.2	27.84	27.75	47.8	3,226	1.48%
2022/03/28	12	27.41	7	27.30	27.70	5	3,292	0.15%
2022/03/25	8	28.04	0	28.00	27.85	8	3,405	0.23%
2022/03/24	4	28.16	16	28.25	28.25	-12	3,569	-0.34%
2022/03/23	3	28.30	36	28.11	28.00	-33	3,550	-0.93%
2022/03/22	2	27.90	42	28.00	28.05	-40	3,544	-1.13%
2022/03/21	3	28.15	9	28.11	27.90	-6	3,517	-0.17%
2022/03/18	40	28.40	21	28.04	27.85	19	3,532	0.54%
2022/03/17	4	27.38	51	27.63	27.70	-47	3,494	-1.34%
2022/03/16	0	0.00	12	27.48	27.05	-12	3,448	-0.35%
2022/03/15	4	27.25	1	27.25	27.15	3	3,431	0.09%
2022/03/14	6	27.39	2	27.50	27.65	4	3,421	0.12%
2022/03/11	0	0.00	1	27.20	27.15	-1	3,384	-0.03%
2022/03/10	4	27.25	15.1	27.21	27.15	-11.1	3,385	-0.33%
2022/03/09	1	26.70	0	0.00	27.00	1	3,369	0.03%
2022/03/08	13	26.44	0	0.00	26.30	13	3,351	0.39%
2022/03/07	3	26.45	12	26.57	26.45	-9	3,332	-0.27%
2022/03/04	26	27.04	5	27.05	27.00	21	3,322	0.63%
2022/03/03	3	27.00	10	26.98	26.95	-7	3,327	-0.21%
2022/03/02	6	26.81	12	26.89	26.80	-6	3,330	-0.18%
2022/03/01	3.2	26.94	7	26.48	27.10	-3.8	3,312	-0.11%
2022/02/24	5	25.20	0	0.00	25.25	5	3,158	0.16%
2022/02/23	0	0.00	8	25.67	25.65	-8	3,180	-0.25%
2022/02/22	0	0.00	15	25.57	25.60	-15	3,233	-0.46%
2022/02/21	28	26.24	30.7	26.05	26.15	-2.7	3,285	-0.08%
2022/02/18	1	26.10	0	0.00	26.05	1	3,397	0.03%
2022/02/17	20	25.89	1	25.85	25.80	19	3,636	0.52%
2022/02/15	10	25.40	0	0.00	25.30	10	4,378	0.23%
2022/02/11	0	0.00	30	25.72	25.65	-30	4,423	-0.68%
2022/02/10	1	25.80	0	0.00	25.70	1	4,458	0.02%
2022/02/09	5	25.60	0.3	25.70	25.80	4.8	4,458	0.11%
2022/02/08	6	25.38	3	25.40	25.55	3	4,470	0.07%
2022/02/07	11	24.95	0	0.00	25.20	11	4,488	0.25%
2022/01/26	3	24.65	0	0.00	24.65	3	4,542	0.07%
2022/01/25	11	24.60	0	0.00	24.50	11	4,553	0.24%
2022/01/24	1	24.85	44	24.87	24.90	-43	4,576	-0.94%
2022/01/21	3	25.25	30	25.53	25.05	-27	4,585	-0.59%
2022/01/20	1	25.50	0	0.00	25.70	1	4,619	0.02%
2022/01/19	2	25.65	0.1	25.70	25.65	1.9	4,825	0.04%
2022/01/18	32	26.08	0	0.00	26.05	32	4,974	0.64%
2022/01/17	1	25.60	0	0.00	25.70	1	4,967	0.02%
2022/01/14	0	0.00	10	25.75	25.65	-10	4,956	-0.20%
2022/01/13	15	26.28	50	26.21	26.25	-35	4,913	-0.71%
2022/01/12	0	0.00	1	26.25	26.25	-1	4,900	-0.02%
2022/01/11	23	26.20	51	26.10	26.10	-28	4,887	-0.57%
2022/01/10	10	27.20	7	27.27	27.35	3	4,752	0.06%
2022/01/07	3	27.52	43	27.43	27.40	-40	4,739	-0.84%
2022/01/06	11	27.45	2	27.35	27.40	9	4,712	0.19%
2022/01/05	22	27.38	10.3	27.35	27.35	11.7	4,695	0.25%
2022/01/04	38	27.55	18	27.60	27.45	20	4,670	0.43%
2022/01/03	10	27.90	5.2	27.94	27.80	4.8	4,644	0.10%
2021/12/30	13	28.15	0	0.00	28.20	13	4,595	0.28%
2021/12/29	5.9	28.26	32.1	28.27	28.25	-26.2	4,561	-0.57%
2021/12/28	0.1	27.70	5	27.72	27.60	-4.9	4,427	-0.11%
2021/12/27	4	27.65	8	27.60	27.70	-4	4,414	-0.09%
2021/12/24	1	27.60	2	27.55	27.50	-1	4,348	-0.02%
2021/12/23	1	27.45	1	27.50	27.55	0	4,297	0.00%
2021/12/21	18	27.39	7	27.82	27.25	11	4,222	0.26%
2021/12/20	29	27.42	5	27.59	27.60	24	4,084	0.59%
2021/12/17	86	27.05	6	26.93	26.85	80	3,884	2.06%
2021/12/16	5	26.90	73.3	26.85	26.90	-68.3	3,852	-1.77%
2021/12/15	20	26.85	1	26.90	26.85	19	3,853	0.49%
2021/12/14	5	26.65	6	26.70	26.65	-1	3,844	-0.03%
2021/12/13	1	27.05	11	27.11	27.15	-10	3,803	-0.26%
2021/12/10	2	26.20	0	0.00	26.15	2	3,697	0.05%
2021/12/09	17	26.39	1	26.35	26.25	16	3,716	0.43%
2021/12/08	11	26.44	7	26.33	26.50	4	3,692	0.11%
2021/12/07	0	0.00	1	26.00	26.15	-1	3,654	-0.03%
2021/12/06	13	25.84	0	0.00	25.85	13	3,641	0.36%
2021/12/03	8	25.58	7	25.99	25.60	1	3,628	0.03%
2021/12/02	1	25.40	7	25.50	25.40	-6	3,611	-0.17%
2021/12/01	5	25.70	1	25.90	25.70	4	3,609	0.11%
2021/11/30	28	26.06	3	26.12	25.60	25	3,594	0.70%
2021/11/29	3	25.73	2	25.80	25.70	1	3,555	0.03%
2021/11/26	2	26.75	16	26.39	26.30	-14	3,520	-0.40%
2021/11/25	8	26.79	3	26.82	26.70	5	3,501	0.14%
2021/11/24	10	26.88	17	26.78	26.75	-7	3,507	-0.20%
2021/11/23	3	26.60	1	26.75	26.80	2	3,505	0.06%
2021/11/22	0	0.00	3	26.90	26.75	-3	3,487	-0.09%
2021/11/19	3	26.90	11	26.50	26.60	-8	3,453	-0.23%
2021/11/18	5.5	26.36	19	26.48	26.35	-13.5	3,426	-0.39%
2021/11/17	26	26.49	9.4	26.47	26.45	16.6	3,379	0.49%
2021/11/16	59.6	27.15	128	26.96	26.80	-68.4	3,302	-2.07%	大賣/
2021/11/15	99.7	29.16	62	29.08	28.45	37.7	3,102	1.22%
2021/11/12	0	0.00	3.4	27.00	27.00	-3.4	2,383	-0.14%
2021/11/10	5	24.50	1	24.65	24.55	4	2,470	0.16%
2021/11/09	1	24.60	30	24.45	24.65	-29	2,650	-1.09%
2021/11/08	25	24.72	4.6	24.70	24.90	20.4	2,628	0.78%
2021/11/05	6	24.40	15	24.27	24.40	-9	2,645	-0.34%
2021/11/04	6	24.57	17	24.48	24.45	-11	2,660	-0.41%
2021/11/03	2	24.20	15.5	24.50	24.55	-13.5	2,653	-0.51%
2021/11/02	41.5	24.27	0	0.00	24.10	41.5	2,644	1.57%
2021/11/01	0	0.00	2	24.10	24.15	-2	2,584	-0.08%
2021/10/29	22	24.05	0	0.00	24.00	22	2,579	0.85%
2021/10/28	7	24.43	0	0.00	24.30	7	2,545	0.28%
2021/10/27	14.5	24.54	0	0.00	24.40	14.5	2,544	0.57%
2021/10/26	38.5	25.12	37	25.01	24.55	1.5	2,506	0.06%
2021/10/25	55	24.31	26	24.13	25.00	29	2,326	1.25%
2021/10/22	3	23.22	3	23.20	23.15	0	2,204	0.00%
2021/10/20	9	23.25	0	0.00	23.20	9	2,304	0.39%
2021/10/19	22	23.17	0	0.00	23.30	22	2,425	0.91%
2021/10/18	0	0.00	3	23.03	23.10	-3	2,456	-0.12%
2021/10/15	1	22.85	1	22.75	22.80	0	2,484	0.00%
2021/10/13	0.7	22.59	5	22.40	22.55	-4.3	2,536	-0.17%
2021/10/07	2	22.95	0	0.00	23.05	2	2,635	0.08%
2021/10/06	0	0.00	32	22.80	22.50	-32	2,671	-1.20%
2021/10/05	32	22.68	5	22.60	22.65	27	2,699	1.00%
2021/10/01	0	0.00	100	23.05	22.95	-100	2,764	-3.62%
2021/09/29	4	23.30	0	0.00	23.25	4	2,932	0.14%
2021/09/27	0	0.00	5	23.88	23.80	-5	3,134	-0.16%
2021/09/24	4	23.30	0	0.00	23.30	4	3,253	0.12%
2021/09/23	2.3	23.26	0	0.00	23.20	2.3	3,296	0.07%
2021/09/17	50	23.95	1	24.00	23.60	49	3,591	1.36%
2021/09/13	51	23.95	0	0.00	23.75	51	3,901	1.31%
2021/09/07	4	23.35	0	23.60	23.60	4	4,051	0.10%
2021/09/06	0	0.00	11.3	23.25	23.25	-11.3	4,053	-0.28%
2021/09/02	0.4	23.50	6	23.13	23.00	-5.6	4,044	-0.14%
2021/09/01	1	23.40	0	0.00	23.45	1	4,063	0.03%
2021/08/30	0	0.00	10	23.15	23.25	-10	4,112	-0.24%
2021/08/27	1	23.10	2	23.20	23.40	-1	4,154	-0.02%
2021/08/26	1.8	22.89	0	0.00	22.80	1.8	4,216	0.04%
2021/08/25	6	22.73	1	22.65	22.80	5	4,340	0.12%
2021/08/24	3	22.65	0	0.00	22.70	3	4,773	0.06%
2021/08/23	1	22.85	0	0.00	22.85	1	4,947	0.02%
2021/08/19	8.1	22.56	6	22.94	22.45	2	4,956	0.04%
2021/08/18	2	22.40	1	22.50	23.30	1	4,944	0.02%
2021/08/17	9	22.72	3	22.78	22.65	6	4,959	0.12%
2021/08/16	8	22.66	4	22.70	22.75	4	4,960	0.08%
2021/08/13	9	23.68	5	23.60	23.70	4	4,889	0.08%
2021/08/12	0	0.00	5	25.36	25.20	-5	4,742	-0.11%
2021/08/11	4	25.54	1	25.80	25.30	3	4,796	0.06%
2021/08/10	2	26.00	0	0.00	26.10	2	4,822	0.04%
2021/08/09	1	26.45	1	26.40	26.40	0	4,927	0.00%
2021/08/06	0	0.00	1	26.60	26.60	-1	5,046	-0.02%
2021/08/05	3	26.92	1	26.70	26.70	2	5,202	0.04%
2021/08/04	1	27.00	0	0.00	27.00	1	5,446	0.02%
2021/08/03	11	26.86	20	26.90	26.90	-9	5,587	-0.16%
2021/07/30	0	0.00	30	26.88	26.80	-30	5,714	-0.53%
2021/07/29	6	26.78	0	0.00	27.00	6	5,834	0.10%
2021/07/28	2	26.73	1	26.50	26.40	1	5,891	0.02%
2021/07/27	1	26.85	0	0.00	26.75	1	6,039	0.02%
2021/07/26	4	27.30	2	27.05	27.15	2	6,121	0.03%
2021/07/23	1	27.20	5	26.78	27.25	-4	6,201	-0.06%
2021/07/22	5	26.40	11	26.45	26.10	-6	6,194	-0.10%
2021/07/21	3	25.63	21	25.65	25.65	-18	6,281	-0.29%
2021/07/20	6	26.37	1	26.20	26.15	5	6,343	0.08%
2021/07/19	1	26.60	30	26.60	26.70	-29	6,465	-0.45%
2021/07/16	3	27.40	2	27.30	26.90	1	6,793	0.01%
2021/07/15	1	26.80	0	0.00	27.15	1	6,934	0.01%
2021/07/14	0	0.00	5	26.20	26.30	-5	7,418	-0.07%
2021/07/13	3	26.57	0	0.00	26.40	3	7,633	0.04%
2021/07/12	20	26.58	1	26.75	26.55	19	7,685	0.25%
2021/07/09	2	26.80	7	26.81	26.75	-5	7,888	-0.06%
2021/07/08	2	26.90	32	26.95	27.00	-30	7,973	-0.38%
2021/07/07	5	27.27	1	27.60	27.15	4	8,035	0.05%
2021/07/06	1	27.55	140	27.74	27.90	-139	8,279	-1.68%	大賣/鉅額交易
2021/07/05	0	0.00	51	27.30	27.30	-51	8,248	-0.62%
2021/07/02	0	0.00	22	27.56	27.40	-22	8,289	-0.27%
2021/07/01	23	27.67	9	27.19	27.20	14	8,232	0.17%
2021/06/30	2	27.18	3	27.08	26.85	-1	8,230	-0.01%
2021/06/29	19.2	26.86	7	27.00	26.75	12.2	8,224	0.15%
2021/06/28	46.2	27.17	18.1	27.41	27.35	28.1	8,191	0.34%
2021/06/25	10	26.52	8.1	26.21	26.60	1.9	8,008	0.02%
2021/06/24	0	0.00	3	25.93	25.90	-3	7,837	-0.04%
2021/06/23	4	25.31	13	25.35	25.80	-9	7,820	-0.12%
2021/06/22	5	25.25	0	0.00	24.95	5	7,799	0.06%
2021/06/21	7	24.84	1	24.85	24.55	6	7,785	0.08%
2021/06/18	0	0.00	20	25.40	25.40	-20	7,781	-0.26%
2021/06/17	0	0.00	0	25.35	25.55	0	7,861	0.00%
2021/06/16	11	25.59	10	25.94	25.50	1	7,879	0.01%
2021/06/15	8	25.30	1	25.50	25.40	7	7,827	0.09%
2021/06/10	4	25.40	16	25.40	25.65	-12	7,869	-0.15%
2021/06/09	11	25.66	12	25.53	25.50	-1	7,875	-0.01%
2021/06/08	14	25.93	1	26.15	25.95	13	7,898	0.16%
2021/06/07	8	26.03	1	26.20	25.70	7	7,940	0.09%
2021/06/04	13	26.54	2	26.45	26.30	11	7,903	0.14%
2021/06/03	10	26.75	2	26.90	26.60	8	7,892	0.10%
2021/06/02	11	26.35	10	26.65	26.65	1	7,854	0.01%
2021/06/01	192	27.02	16	26.44	26.25	176	7,845	2.24%	大買/鉅額交易
2021/05/31	7	25.55	15	25.63	27.20	-8	7,429	-0.11%
2021/05/28	6	24.88	31	24.94	24.90	-25	7,279	-0.34%
2021/05/27	1	24.45	0	0.00	24.45	1	7,308	0.01%
2021/05/26	0	0.00	40	24.53	24.80	-40	7,378	-0.54%
2021/05/25	6	24.74	25	24.66	24.60	-19	7,398	-0.26%
2021/05/24	6	24.18	40	24.15	24.30	-34	7,485	-0.45%
2021/05/21	12	24.25	10	24.16	24.30	2	7,672	0.03%
2021/05/20	11	23.85	0.5	24.00	23.75	10.5	7,710	0.14%
2021/05/19	14	23.94	5	24.00	24.20	9	7,722	0.12%
2021/05/18	10	23.40	0	0.00	23.50	10	7,790	0.13%
2021/05/17	6	22.48	15	22.52	22.45	-9	7,820	-0.12%
2021/05/14	33	23.57	0	0.00	23.85	33	7,719	0.43%
2021/05/13	30	24.04	27.1	24.19	23.95	3	7,591	0.04%
2021/05/12	182	25.77	65.5	26.53	25.40	116.6	7,447	1.57%	大買/鉅額交易
2021/05/11	111	28.87	4	29.03	28.20	107	7,199	1.49%	大買/鉅額交易
2021/05/10	2	29.73	0	0.00	29.65	2	7,058	0.03%
2021/05/07	22	29.01	0	0.00	29.20	22	7,022	0.31%
2021/05/06	2	29.38	0	29.20	29.25	2	6,948	0.03%
2021/05/05	20	28.65	0	0.00	28.85	20	6,810	0.29%
2021/05/04	86	29.08	38	28.81	28.45	48	6,730	0.71%
2021/05/03	84	29.76	15	29.71	29.40	69	6,560	1.05%
2021/04/29	36	30.34	2	30.15	30.35	34	6,462	0.53%
2021/04/28	16	30.73	2	30.90	30.55	14	6,347	0.22%
2021/04/27	47	30.34	5	30.37	30.35	42	6,304	0.67%
2021/04/26	20	30.78	14	30.89	30.90	6	6,210	0.10%
2021/04/23	2	31.00	4	30.40	31.00	-2	6,162	-0.03%
2021/04/22	76.2	31.60	17.4	32.08	30.85	58.7	6,064	0.97%
2021/04/21	4	31.38	11	30.82	31.60	-7	5,742	-0.12%
2021/04/20	173.6	31.87	48.6	31.80	31.30	125	5,590	2.24%	大買/鉅額交易
2021/04/19	16.5	29.77	75	29.58	30.50	-58.5	5,129	-1.14%
2021/04/16	12	28.85	11	29.15	29.00	1	4,918	0.02%
2021/04/15	11.1	28.91	11.1	29.05	29.00	0	4,857	0.00%
2021/04/14	0	0.00	2	27.83	27.95	-2	4,665	-0.04%
2021/04/13	4	28.15	4	28.35	27.90	0	4,745	0.00%
2021/04/12	19	28.89	122	28.04	28.60	-103	4,710	-2.19%	大賣/鉅額交易
2021/04/09	0	0.00	4	27.40	27.40	-4	4,484	-0.09%
2021/04/08	20	27.83	18.6	27.82	27.80	1.5	4,667	0.03%
2021/04/07	0	27.50	11	27.50	27.55	-11	4,676	-0.24%
2021/04/06	9	27.04	2	26.88	27.15	7	4,616	0.15%
2021/04/01	1	26.45	5	26.49	26.50	-4	4,535	-0.09%
2021/03/31	2	26.53	11	26.42	26.45	-9	4,523	-0.20%
2021/03/30	4	26.20	6	26.14	26.25	-2	4,548	-0.04%
2021/03/29	2	26.10	0.1	26.06	26.15	1.9	4,560	0.04%
2021/03/26	0	0.00	4	26.00	25.85	-4	4,652	-0.09%
2021/03/25	0	25.70	1	25.55	25.50	-1	4,813	-0.02%
2021/03/24	0	26.00	6	25.91	25.85	-6	4,837	-0.12%
2021/03/23	1	26.20	15	26.31	26.20	-14	4,866	-0.29%
2021/03/22	20	25.77	23.3	25.71	26.20	-3.3	4,855	-0.07%
2021/03/19	0	25.60	0	0.00	25.60	0	4,806	0.00%
2021/03/18	3	25.95	0	0.00	25.85	3	4,804	0.06%
2021/03/17	16	25.90	3	25.97	25.90	13	4,877	0.27%
2021/03/16	4	26.10	0	26.10	26.10	4	4,887	0.08%
2021/03/12	0	0.00	9	26.21	26.20	-9	4,963	-0.18%
2021/03/11	4	26.55	0	0.00	26.45	4	5,104	0.08%
2021/03/10	1	26.65	2	27.00	26.85	-1	5,109	-0.02%
2021/03/09	3	26.70	7.3	26.73	26.85	-4.3	5,157	-0.08%
2021/03/08	0	0.00	7	26.57	26.45	-7	5,159	-0.14%
2021/03/05	3	26.68	7	26.84	26.40	-4	5,187	-0.08%
2021/03/04	0	0.00	10	26.32	26.25	-10	5,162	-0.19%
2021/03/03	10	26.33	6	26.03	26.30	4	5,179	0.08%
2021/03/02	0	0.00	1	26.60	26.00	-1	5,244	-0.02%
2021/02/26	1	26.25	0	0.00	26.40	1	5,353	0.02%
2021/02/25	0	26.35	5	26.40	26.35	-5	5,335	-0.09%
2021/02/24	2	26.45	4	26.94	26.10	-2	5,359	-0.04%
2021/02/23	3	27.05	3	26.58	27.15	0	5,300	0.00%
2021/02/22	2	26.00	2	25.83	25.70	0	5,112	0.00%
2021/02/19	0	0.00	8	25.62	25.50	-8	5,208	-0.15%
2021/02/18	3	25.47	17	25.58	25.50	-14	5,250	-0.27%
2021/02/17	2	24.80	40	24.46	24.85	-38	5,232	-0.73%
2021/02/05	6	24.03	0	0.00	23.85	6	5,229	0.11%
2021/02/04	0	0.00	5	23.85	23.80	-5	5,700	-0.09%
2021/02/03	0	23.65	6	23.73	23.80	-6	6,137	-0.10%
2021/01/29	0	23.20	4	23.70	23.15	-4	6,153	-0.06%
2021/01/28	0	0.00	5	23.70	23.65	-5	6,129	-0.08%
2021/01/26	1	23.45	0	0.00	23.40	1	6,142	0.02%
2021/01/25	1	23.15	8.9	23.15	23.45	-7.9	6,134	-0.13%
2021/01/22	1	22.60	6	22.82	22.95	-5	6,122	-0.08%
2021/01/21	1	22.50	0	0.00	22.55	1	6,111	0.02%
2021/01/20	6	22.99	0	0.00	22.75	6	6,077	0.10%
2021/01/19	5	23.80	1	23.70	23.70	4	6,022	0.07%
2021/01/18	3	22.93	4.3	23.38	23.30	-1.3	6,016	-0.02%
2021/01/15	2	23.63	1	23.65	23.50	1	5,988	0.02%
2021/01/13	0	0.00	29	24.49	24.30	-29	5,956	-0.49%
2021/01/12	15	24.23	2	24.25	24.30	13	5,919	0.22%
2021/01/11	0	0.00	5	23.95	24.00	-5	5,845	-0.09%
2021/01/08	1	23.70	8	23.81	23.75	-7	5,828	-0.12%
2021/01/07	16	23.94	1.3	24.08	24.20	14.7	5,804	0.25%
2021/01/06	36	23.89	31	24.15	23.75	5	5,766	0.09%
2021/01/05	2	25.05	15	24.96	24.90	-13	5,570	-0.23%
2021/01/04	13	25.47	9	25.39	25.50	4	5,485	0.07%
2020/12/31	10	25.90	8.1	26.15	25.90	2	5,408	0.04%
2020/12/28	7	24.58	0	0.00	25.00	7	5,049	0.14%
2020/12/25	1	24.70	0	0.00	24.80	1	5,003	0.02%
2020/12/24	5	24.78	7	24.96	24.85	-2	4,977	-0.04%
2020/12/22	6	24.51	38	25.00	23.90	-32	4,867	-0.66%
2020/12/21	4	24.96	4	25.00	25.15	0	4,813	0.00%
2020/12/18	0	0.00	5	24.25	24.50	-5	4,674	-0.11%
2020/12/17	4	24.30	1	24.40	24.20	3	4,656	0.06%
2020/12/16	0	0.00	2	24.20	24.20	-2	4,620	-0.04%
2020/12/15	4	23.90	0	0.00	23.85	4	4,658	0.09%
2020/12/14	5	24.25	56	23.65	24.15	-51	4,629	-1.10%
2020/12/11	7	23.71	2	23.75	23.65	5	4,590	0.11%
2020/12/09	2	24.00	1	24.10	24.10	1	4,488	0.02%
2020/12/08	1	24.10	22	24.23	24.25	-21	4,516	-0.46%
2020/12/07	71	24.38	12	24.36	24.35	59	4,496	1.31%
2020/12/04	2.9	23.50	1	23.60	23.55	1.9	4,339	0.04%
2020/12/03	5.8	23.54	0	0.00	23.50	5.8	4,314	0.13%
2020/12/02	1	23.25	10	23.25	23.35	-9	4,328	-0.21%
2020/12/01	2	23.00	26	23.02	23.40	-24	4,320	-0.56%
2020/11/30	2	23.50	2	23.65	23.20	0	4,324	0.00%
2020/11/27	0	0.00	2.3	23.03	23.15	-2.3	4,226	-0.05%
2020/11/26	4	23.01	6	23.20	23.15	-2	4,204	-0.05%
2020/11/25	5	22.83	11	22.65	22.75	-6	4,216	-0.14%
2020/11/24	0	0.00	30	22.40	21.85	-30	4,111	-0.73%
2020/11/23	0	0.00	15.7	22.20	22.20	-15.7	4,054	-0.39%
2020/11/20	2	22.20	7	22.12	22.15	-5	3,996	-0.12%
2020/11/19	1	21.60	0	0.00	21.70	1	3,912	0.03%
2020/11/18	24	21.73	1	21.70	21.80	23	3,888	0.59%
2020/11/17	0	0.00	40	22.38	22.40	-40	3,741	-1.07%
2020/11/16	0	0.00	35	21.95	21.90	-35	3,678	-0.95%
2020/11/13	1	22.10	1	21.85	22.00	0	3,583	0.00%
2020/11/12	94	22.71	87.6	22.61	22.20	6.4	3,502	0.18%
2020/11/11	95	21.99	16	21.75	22.35	79	3,055	2.59%
2020/11/10	0	0.00	1	20.10	20.35	-1	2,650	-0.04%
2020/11/09	2	19.90	0	0.00	19.95	2	2,594	0.08%
2020/11/06	4	19.85	0	0.00	19.85	4	2,587	0.15%
2020/11/03	1.1	20.15	5	20.06	20.10	-3.9	2,610	-0.15%
2020/11/02	1	19.50	0	0.00	19.50	1	2,601	0.04%
2020/10/28	0	0.00	0	19.85	20.00	0	2,619	0.00%
2020/10/26	0	0.00	0.3	20.05	20.10	-0.3	2,643	-0.01%
2020/10/23	5.1	19.75	7	19.83	20.00	-1.9	2,638	-0.07%
2020/10/22	3	19.52	0	0.00	19.50	3	2,660	0.11%
2020/10/20	2	19.50	0	0.00	19.55	2	2,731	0.07%
2020/10/19	0	0.00	1	19.70	19.70	-1	2,756	-0.04%
2020/10/16	7	19.54	0	0.00	19.35	7	2,757	0.25%
2020/10/15	1	19.50	0	0.00	19.50	1	2,763	0.04%
2020/10/12	0	0.00	5	20.05	20.05	-5	2,826	-0.18%
2020/10/08	3.9	20.29	6.3	20.39	20.25	-2.3	2,839	-0.08%
2020/10/07	3	20.40	1	20.50	20.50	2	2,848	0.07%
2020/10/06	0	0.00	1	20.00	20.20	-1	2,813	-0.04%
2020/10/05	10	19.75	3	19.70	19.80	7	2,835	0.25%
2020/09/30	0	0.00	1.1	19.47	19.60	-1.1	2,870	-0.04%
2020/09/29	0	0.00	2	19.45	19.35	-2	2,891	-0.07%
2020/09/25	0	0.00	1	19.20	19.15	-1	2,955	-0.03%
2020/09/24	13	19.04	0	0.00	19.00	13	2,949	0.44%
2020/09/23	3	19.75	0	0.00	19.75	3	2,898	0.10%
2020/09/21	2	20.65	1	20.85	20.65	1	2,839	0.04%
2020/09/18	0	0.00	1	20.75	20.75	-1	2,835	-0.04%
2020/09/16	0	0.00	1	20.25	20.25	-1	2,772	-0.04%
2020/09/15	0	0.00	4	20.25	20.30	-4	2,797	-0.14%
2020/09/14	7.3	20.30	0	0.00	20.25	7.3	2,849	0.26%
2020/09/11	38	21.06	57	20.82	20.60	-19	2,839	-0.67%
2020/09/10	3	20.80	8	20.91	20.75	-5	2,802	-0.18%
2020/09/07	4	21.04	24.3	21.17	20.90	-20.3	2,849	-0.71%
2020/09/04	1	20.40	0	0.00	20.50	1	2,833	0.04%
2020/09/03	5	20.82	5	20.68	20.75	0	2,872	0.00%
2020/09/02	9	20.34	6	20.25	20.40	3	2,850	0.11%
2020/09/01	2	20.20	2	20.30	20.35	0	2,989	0.00%
2020/08/31	17	20.66	1	20.95	20.60	16	3,093	0.52%
2020/08/28	1	20.45	23	20.36	20.45	-22	3,073	-0.72%
2020/08/27	7	20.00	0	0.00	20.10	7	3,165	0.22%
2020/08/25	5	20.10	2	20.00	20.10	3	3,226	0.09%
2020/08/24	3	19.95	0	0.00	19.95	3	3,251	0.09%
2020/08/20	1	19.30	0	0.00	19.35	1	3,301	0.03%
2020/08/19	1	20.40	4	20.24	20.20	-3	3,318	-0.09%
2020/08/18	58	20.16	0	0.00	20.15	58	3,334	1.74%
2020/08/17	2	20.20	5	20.25	20.25	-3	3,357	-0.09%
2020/08/13	0.7	19.25	0	0.00	19.25	0.7	3,372	0.02%
2020/08/10	1	19.20	1	19.20	19.20	0	3,439	0.00%
2020/08/07	0	0.00	9	19.14	19.20	-9	3,488	-0.26%
2020/08/06	8	19.43	1	19.30	19.30	7	3,526	0.20%
2020/08/05	9	19.08	0	0.00	18.95	9	3,564	0.25%
2020/08/04	5	19.05	0	0.00	19.15	5	3,611	0.14%
2020/07/30	2	18.40	18.9	18.44	18.40	-16.9	3,682	-0.46%
2020/07/28	1.7	18.44	0	0.00	18.35	1.7	3,745	0.05%
2020/07/27	3	18.87	0	0.00	18.80	3	3,802	0.08%
2020/07/24	0	0.00	2.5	19.70	19.50	-2.5	3,857	-0.06%
2020/07/23	1	20.25	2.1	20.04	20.00	-1.1	3,961	-0.03%
2020/07/22	19	19.81	1	19.85	19.90	18	4,021	0.45%
2020/07/21	0	0.00	3	19.75	19.70	-3	4,052	-0.07%
2020/07/20	1	19.50	0	0.00	19.70	1	4,062	0.02%
2020/07/17	0	0.00	2	20.05	20.05	-2	4,050	-0.05%
2020/07/16	20	20.00	35	20.00	19.95	-15	4,119	-0.36%
2020/07/15	2	19.90	0	0.00	19.95	2	4,159	0.05%
2020/07/14	5	19.95	0	0.00	19.95	5	4,244	0.12%
2020/07/13	27	20.04	1	20.05	20.05	26	4,298	0.60%
2020/07/10	6	20.04	0.4	20.00	20.00	5.6	4,372	0.13%
2020/07/09	2	20.45	10	20.45	20.30	-8	4,386	-0.18%
2020/07/08	10	20.45	1	20.45	20.60	9	4,415	0.20%
2020/07/07	0	0.00	2	20.43	20.40	-2	4,432	-0.05%
2020/07/06	0.8	20.45	4.5	20.58	20.65	-3.7	4,528	-0.08%
2020/07/03	0	0.00	9	20.47	20.40	-9	4,600	-0.20%
2020/06/30	0	0.00	19	20.21	20.15	-19	4,778	-0.40%
2020/06/29	4	20.10	0	0.00	20.20	4	4,837	0.08%
2020/06/24	3	20.30	0	0.00	20.30	3	4,965	0.06%
2020/06/23	1.3	20.36	95.3	20.45	20.40	-94	5,151	-1.83%
2020/06/22	3	20.72	46	20.65	20.65	-43	5,213	-0.82%
2020/06/19	1	21.00	2	20.85	20.75	-1	5,313	-0.02%
2020/06/18	0.1	20.50	0	0.00	20.60	0.1	5,439	0.00%
2020/06/16	0	0.00	1	20.10	20.25	-1	5,556	-0.02%
2020/06/15	5	19.92	0	0.00	20.00	5	5,660	0.09%
2020/06/12	6	19.87	0	0.00	19.95	6	5,675	0.11%
2020/06/11	8	20.64	1	20.80	20.35	7	5,656	0.12%
2020/06/10	10	20.94	5	20.85	20.80	5	5,643	0.09%
2020/06/09	0	0.00	1	21.15	21.20	-1	5,684	-0.02%
2020/06/08	15	21.67	6	21.71	21.60	9	5,705	0.16%
2020/06/05	17	21.83	85	22.09	22.05	-68	5,566	-1.22%
2020/06/04	5	21.29	4	21.40	21.50	1	5,495	0.02%
2020/06/03	20	20.93	11	21.11	21.35	9	5,445	0.17%
2020/06/02	5	20.55	0	0.00	20.50	5	5,285	0.09%
2020/05/28	0	0.00	14	20.50	20.25	-14	5,235	-0.27%
2020/05/27	2	20.38	1	20.70	20.30	1	5,247	0.02%
2020/05/26	0	0.00	3	20.42	20.40	-3	5,341	-0.06%
2020/05/22	9	20.01	0.7	19.95	19.90	8.3	5,317	0.16%
2020/05/21	0	0.00	2	20.35	20.30	-2	5,294	-0.04%
2020/05/20	10	19.93	2	19.95	19.90	8	5,335	0.15%
2020/05/19	10	20.05	0	0.00	20.10	10	5,362	0.19%
2020/05/18	2	19.90	0	0.00	19.90	2	5,376	0.04%
2020/05/15	2	19.85	0	0.00	19.90	2	5,451	0.04%
2020/05/14	27	20.01	0	0.00	19.90	27	5,659	0.48%
2020/05/13	6	20.40	0.7	20.45	20.45	5.4	5,717	0.09%
2020/05/12	3	20.70	0	0.00	20.65	3	6,075	0.05%
2020/05/08	5	21.00	8.1	21.07	21.00	-3.1	6,010	-0.05%
2020/05/07	3	20.50	10	20.70	20.90	-7	6,004	-0.12%
2020/05/06	0	0.00	17	20.95	20.65	-17	5,996	-0.28%
2020/05/05	1	20.55	5	20.40	20.55	-4	5,946	-0.07%
2020/05/04	18	20.51	16.5	20.51	20.50	1.5	5,924	0.03%
2020/04/30	2	21.23	23	21.22	21.10	-21	5,924	-0.35%
2020/04/29	5	21.35	7	21.45	21.25	-2	5,843	-0.03%
2020/04/28	30	21.05	16	21.05	21.25	14	5,805	0.24%
2020/04/27	6	19.70	17	19.81	20.10	-11	5,659	-0.19%
2020/04/23	0.4	19.55	0	0.00	19.55	0.4	5,542	0.01%
2020/04/21	4	19.58	0	0.00	19.35	4	5,495	0.07%
2020/04/17	1	20.35	7	20.62	20.30	-6	5,343	-0.11%
2020/04/16	7	20.00	0	0.00	20.00	7	5,251	0.13%
2020/04/15	2	20.35	4	20.55	20.35	-2	5,220	-0.04%
2020/04/14	0	0.00	11	20.59	20.60	-11	5,183	-0.21%
2020/04/13	5	20.47	2	20.90	20.45	3	5,146	0.06%
2020/04/10	9	20.43	6	20.45	20.45	3	5,104	0.06%
2020/04/09	6	20.61	10	20.63	20.50	-4	5,094	-0.08%
2020/04/08	28	19.77	16	19.61	19.90	12	5,005	0.24%
2020/04/07	4	19.05	41	18.90	18.95	-37	4,891	-0.76%
2020/04/06	11	18.71	10	18.43	18.65	1	4,803	0.02%
2020/04/01	2	19.40	0	0.00	19.25	2	4,724	0.04%
2020/03/30	12	19.38	2	19.40	19.40	10	4,595	0.22%
2020/03/27	1	19.85	8	19.76	19.85	-7	4,463	-0.16%
2020/03/26	4	18.40	12	18.41	18.05	-8	4,280	-0.19%
2020/03/25	13	18.55	2.1	18.52	18.45	10.9	4,219	0.26%
2020/03/24	26.4	18.36	24.4	18.38	18.10	1.9	4,116	0.05%
2020/03/23	4	18.75	48	18.75	18.75	-44	3,945	-1.12%
2020/03/20	15	20.88	1	20.80	20.80	14	3,850	0.36%
2020/03/19	9	20.07	29.4	20.74	19.25	-20.4	3,772	-0.54%
2020/03/18	11	21.43	7	21.31	21.15	4	3,652	0.11%
2020/03/17	10	21.42	0	0.00	21.20	10	3,617	0.28%
2020/03/16	4	22.63	0	0.00	22.10	4	3,529	0.11%
2020/03/13	23	22.43	1.3	22.38	22.80	21.7	3,501	0.62%
2020/03/12	6.2	24.52	58	24.34	24.35	-51.8	3,375	-1.53%
2020/03/11	0	0.00	20	25.75	25.60	-20	3,294	-0.61%
2020/03/10	22	25.39	24	25.11	25.60	-2	3,275	-0.06%
2020/03/09	24.6	26.20	1	26.55	26.00	23.6	3,213	0.73%
2020/03/06	2	26.80	0	0.00	26.80	2	3,165	0.06%
2020/03/05	0	0.00	2	26.88	26.90	-2	3,162	-0.06%
2020/03/04	2	26.68	13	26.70	26.50	-11	3,135	-0.35%
2020/03/03	19	26.79	1	26.85	26.80	18	3,112	0.58%
2020/03/02	64	26.75	2	26.80	26.80	62	3,106	2.00%
2020/02/27	17.1	27.47	34	27.25	27.10	-17	3,075	-0.55%
2020/02/26	3.1	26.37	0	0.00	26.60	3.1	2,931	0.11%
2020/02/25	63	26.41	2	26.00	26.35	61	2,905	2.10%
2020/02/24	5	26.46	3	26.50	26.50	2	2,896	0.07%
2020/02/21	8	26.66	4	26.84	26.70	4	2,894	0.14%
2020/02/20	9.6	26.42	0	0.00	26.35	9.6	2,808	0.34%
2020/02/19	2	26.10	3	26.00	26.20	-1	2,774	-0.04%
2020/02/18	11	26.11	13	26.16	26.20	-2	2,777	-0.07%
2020/02/17	11	26.04	5	25.82	25.75	6	2,729	0.22%
2020/02/14	13	27.08	3	27.23	26.95	10	2,527	0.40%
2020/02/13	40.1	27.01	32	27.24	27.00	8.1	2,429	0.33%
2020/02/11	5	29.24	0	0.00	29.20	5	2,033	0.25%
2020/02/10	4	29.01	0	0.00	29.00	4	2,029	0.20%
2020/02/07	4	29.80	1	29.75	29.75	3	1,996	0.15%
2020/02/06	3	30.13	7	30.11	30.15	-4	1,965	-0.20%
2020/02/05	10	30.10	1	30.10	30.10	9	1,967	0.46%
2020/02/04	4	30.23	0	0.00	30.10	4	1,954	0.20%
2020/02/03	9	29.32	70	29.31	30.20	-61	1,940	-3.14%
2020/01/31	5	30.43	4	30.48	30.50	1	1,889	0.05%
2020/01/30	6.1	30.12	11	30.01	30.00	-4.9	1,871	-0.26%
2020/01/20	4	31.85	0	0.00	31.75	4	1,797	0.22%
2020/01/17	0.1	31.65	3	31.75	31.65	-2.9	1,790	-0.16%
2020/01/16	0	0.00	2	31.45	31.50	-2	1,790	-0.11%
2020/01/14	0	0.00	7	31.63	31.65	-7	1,813	-0.39%
2020/01/09	1	31.65	6	31.62	31.40	-5	1,836	-0.27%
2020/01/08	1	31.95	1	32.00	31.55	0	1,839	0.00%
2020/01/07	8	32.04	13	32.09	32.05	-5	1,859	-0.27%
2020/01/06	0	0.00	3	31.58	31.60	-3	1,865	-0.16%
2020/01/03	11	31.71	30	31.71	31.70	-19	1,850	-1.03%
2020/01/02	17.5	31.63	3	31.88	31.85	14.5	1,830	0.79%
2019/12/31	2	31.35	0	0.00	31.40	2	1,802	0.11%
2019/12/30	10	30.90	0	0.00	30.95	10	1,773	0.56%
2019/12/27	22	30.97	1	30.95	30.95	21	1,779	1.18%
2019/12/26	6	30.80	0	0.00	30.90	6	1,782	0.34%
2019/12/25	0	0.00	5	30.95	31.00	-5	1,793	-0.28%
2019/12/24	2	31.05	1	31.10	31.10	1	1,839	0.05%
2019/12/23	0	0.00	1	31.00	31.05	-1	1,842	-0.05%
2019/12/20	0	0.00	2	30.75	30.75	-2	1,836	-0.11%
2019/12/19	11	30.90	0	0.00	30.75	11	1,819	0.60%
2019/12/18	16	30.86	0	0.00	30.90	16	1,805	0.89%
2019/12/17	3.4	30.85	3	30.79	30.95	0.4	1,794	0.02%
2019/12/13	0	0.00	1	30.70	30.85	-1	1,766	-0.06%
2019/12/12	1	30.65	0	0.00	30.65	1	1,764	0.06%
2019/12/10	1	31.15	2	31.13	31.10	-1	1,777	-0.06%
2019/12/09	2	31.13	0	0.00	31.10	2	1,778	0.11%
2019/12/06	0	0.00	2	30.45	30.40	-2	1,760	-0.11%
2019/12/05	3	30.40	0	0.00	30.50	3	1,807	0.17%
2019/12/02	1	30.50	0	0.00	30.35	1	1,868	0.05%
2019/11/29	0	0.00	1	30.65	30.60	-1	1,875	-0.05%
2019/11/26	0	0.00	4	30.50	30.70	-4	1,977	-0.20%
2019/11/25	0	0.00	1	30.75	30.70	-1	2,127	-0.05%
2019/11/22	0	0.00	1	30.35	30.30	-1	2,262	-0.04%
2019/11/19	1	30.40	1	30.45	30.40	0	2,419	0.00%
2019/11/18	2.1	30.32	0	0.00	30.75	2.1	2,531	0.08%
2019/11/15	5	30.26	2.6	30.40	30.45	2.4	2,541	0.10%
2019/11/14	0	0.00	6	30.46	30.45	-6	2,555	-0.23%
2019/11/13	13	31.27	0	0.00	31.10	13	2,582	0.50%
2019/11/12	10	31.65	14.3	31.65	31.65	-4.3	2,665	-0.16%
2019/11/11	1	32.00	0	0.00	31.95	1	2,830	0.04%
2019/11/06	2	32.35	1	32.25	32.30	1	2,899	0.03%
2019/11/05	1.2	32.42	0	0.00	32.50	1.2	2,913	0.04%
2019/11/04	0	0.00	5	32.40	32.40	-5	2,930	-0.17%
2019/11/01	0.1	32.65	0	0.00	32.50	0.1	2,931	0.00%
2019/10/31	1	32.55	3	32.65	32.75	-2	3,000	-0.07%
2019/10/30	0	0.00	4	32.50	32.50	-4	3,019	-0.13%
2019/10/29	6	32.45	0	0.00	32.35	6	3,069	0.20%
2019/10/28	10	32.50	0	0.00	32.40	10	3,105	0.32%
2019/10/25	15	32.65	0	0.00	32.65	15	3,121	0.48%
2019/10/24	0	0.00	5	32.78	32.90	-5	3,175	-0.16%
2019/10/23	1	32.65	0	0.00	32.65	1	3,271	0.03%
2019/10/22	15	32.77	0.1	32.80	32.75	14.9	3,280	0.45%
2019/10/21	3	32.85	1	32.85	32.95	2	3,274	0.06%
2019/10/17	2	32.25	5.3	32.12	32.30	-3.3	3,363	-0.10%
2019/10/16	0	0.00	1.4	31.93	31.95	-1.4	3,402	-0.04%
2019/10/15	17	31.77	1	31.90	31.70	16	3,392	0.47%
2019/10/14	1.5	32.40	1.1	32.21	32.15	0.4	3,346	0.01%
2019/10/09	1.8	32.72	1	32.70	32.60	0.8	3,332	0.02%
2019/10/07	1	32.75	17	32.66	32.70	-16	3,377	-0.47%
2019/10/04	0	0.00	1	32.70	32.60	-1	3,402	-0.03%
2019/10/02	0	32.90	0	0.00	32.80	0	3,458	0.00%
2019/10/01	0.2	33.00	0	0.00	32.90	0.2	3,487	0.01%
2019/09/27	22.4	32.36	1.4	32.65	32.55	21	3,491	0.60%
2019/09/26	0	0.00	1	33.20	33.05	-1	3,496	-0.03%
2019/09/24	0	0.00	1	33.15	33.15	-1	3,583	-0.03%
2019/09/23	0	0.00	1	33.25	33.25	-1	3,693	-0.03%
2019/09/20	1	33.40	1	33.30	33.20	0	3,722	0.00%
2019/09/19	1	33.45	0	0.00	33.25	1	3,742	0.03%
2019/09/18	2	33.30	6	33.35	33.40	-4	3,794	-0.11%
2019/09/17	0.2	33.50	1	33.25	33.20	-0.9	3,816	-0.02%
2019/09/16	1	33.40	0	0.00	33.40	1	3,872	0.03%
2019/09/12	1	33.50	0	0.00	33.40	1	3,960	0.03%
2019/09/11	5	33.60	1.3	33.62	33.50	3.7	3,993	0.09%
2019/09/10	10	33.30	0	0.00	33.40	10	4,025	0.25%
2019/09/09	1	33.70	2	33.73	33.60	-1	4,025	-0.02%
2019/09/06	6	32.85	1	33.15	33.15	5	4,019	0.12%
2019/09/05	7	32.54	0	0.00	32.55	7	4,054	0.17%
2019/09/04	1	32.35	0	0.00	32.45	1	4,067	0.02%
2019/09/03	3	32.43	0	0.00	32.40	3	4,118	0.07%
2019/09/02	1	32.30	0	0.00	32.20	1	4,164	0.02%
2019/08/30	7	32.24	1	32.25	32.15	6	4,340	0.14%
2019/08/29	15	32.27	0	0.00	32.30	15	4,581	0.33%
2019/08/28	8	32.14	3	32.15	32.10	5	4,642	0.11%
2019/08/27	39	37.16	3	37.32	37.00	36	4,509	0.80%
2019/08/26	3	36.88	1	37.20	37.25	2	4,401	0.05%
2019/08/23	4	37.25	1	37.20	37.20	3	4,345	0.07%
2019/08/22	10	37.49	5	37.53	37.40	5	4,337	0.12%
2019/08/21	5	36.36	5	36.87	37.05	0	4,326	0.00%
2019/08/19	2	35.40	1	35.85	35.60	1	4,194	0.02%
2019/08/16	1	34.75	0	0.00	35.70	1	4,194	0.02%
2019/08/15	13	35.36	0.1	35.50	35.15	12.9	4,162	0.31%
2019/08/14	10	36.58	3	36.75	36.20	7	4,096	0.17%
2019/08/13	8	37.82	6	37.73	37.55	2	3,994	0.05%
2019/08/12	2.1	37.42	1	37.80	37.75	1.1	4,007	0.03%
2019/08/08	3	37.37	0	0.00	37.40	3	4,027	0.07%
2019/08/07	0	0.00	1	37.75	37.25	-1	4,090	-0.02%
2019/08/06	4	36.73	18	37.23	37.50	-14	4,234	-0.33%
2019/08/05	3	37.52	1	37.45	37.50	2	4,287	0.05%
2019/08/02	25	38.04	10	38.15	37.75	15	4,318	0.35%
2019/08/01	10	38.65	5	38.55	38.30	5	4,287	0.12%
2019/07/31	14	38.43	0	0.00	38.10	14	4,266	0.33%
2019/07/30	3	38.60	4	38.68	38.60	-1	4,232	-0.02%
2019/07/29	5	38.99	2	39.10	39.05	3	4,234	0.07%
2019/07/26	5	39.15	12	39.24	39.20	-7	4,219	-0.17%
2019/07/25	0	0.00	1	38.40	39.00	-1	4,182	-0.02%
2019/07/24	9	38.10	0	0.00	38.05	9	4,131	0.22%
2019/07/23	2	37.90	0	0.00	37.95	2	4,142	0.05%
2019/07/22	2.2	37.70	0	0.00	37.90	2.2	4,159	0.05%
2019/07/19	33	38.01	17	38.21	38.00	16	4,214	0.38%
2019/07/18	0	0.00	1	38.60	38.60	-1	4,137	-0.02%
2019/07/17	1	38.40	3	38.42	38.40	-2	4,101	-0.05%
2019/07/15	0	0.00	4	38.76	38.70	-4	4,130	-0.10%
2019/07/12	12	38.29	3	38.30	38.35	9	4,156	0.22%
2019/07/11	2	38.13	0	0.00	37.95	2	4,163	0.05%
2019/07/10	0	0.00	1	38.10	38.25	-1	4,171	-0.02%
2019/07/09	5	37.54	1	37.75	37.60	4	4,175	0.10%
2019/07/08	3	38.05	0	0.00	38.00	3	4,201	0.07%
2019/07/05	2	38.13	1	38.20	38.25	1	4,234	0.02%
2019/07/04	8	38.26	0	0.00	38.20	8	4,264	0.19%
2019/07/03	12	38.55	2	38.50	38.25	10	4,305	0.23%
2019/07/02	2	38.20	13.2	38.38	38.35	-11.2	4,336	-0.26%
2019/07/01	1	37.55	0	0.00	37.65	1	4,344	0.02%
2019/06/27	1	37.70	5	37.63	37.55	-4	4,340	-0.09%
2019/06/26	1	37.55	3	37.45	37.65	-2	4,381	-0.05%
2019/06/25	9	37.41	0	0.00	37.45	9	4,427	0.20%
2019/06/24	6	37.23	0	0.00	37.20	6	4,549	0.13%
2019/06/21	7	37.54	3	37.35	37.20	4	4,633	0.09%
2019/06/20	10	37.44	3	37.55	37.65	7	4,715	0.15%
2019/06/19	3.1	36.61	2	36.40	36.95	1.1	4,674	0.02%
2019/06/17	0	0.00	1	36.10	36.15	-1	4,766	-0.02%
2019/06/14	2	35.85	4	36.03	35.90	-2	4,896	-0.04%
2019/06/13	15	36.09	2	36.15	36.15	13	4,956	0.26%
2019/06/12	11	34.91	0	0.00	35.20	11	4,951	0.22%
2019/06/11	4	35.01	1	35.10	34.85	3	4,956	0.06%
2019/06/10	1	35.35	0	0.00	35.25	1	4,917	0.02%
2019/06/06	7	34.91	27	34.89	35.05	-20	4,915	-0.41%
2019/06/05	39	36.74	16	36.26	35.95	23	4,743	0.48%
2019/06/04	2	37.33	0	0.00	37.35	2	4,487	0.04%
2019/05/31	1	37.85	5	37.83	37.90	-4	4,428	-0.09%
2019/05/30	1	37.70	0	0.00	37.65	1	4,442	0.02%
2019/05/28	4	37.94	4	37.89	37.60	0	4,671	0.00%
2019/05/27	4	37.33	0	0.00	37.45	4	4,655	0.09%
2019/05/24	6	37.22	0	0.00	37.15	6	4,702	0.13%
2019/05/23	38	37.04	5	37.00	37.00	33	4,742	0.70%
2019/05/22	56.2	37.83	10	37.60	37.55	46.2	4,740	0.97%
2019/05/21	28	37.30	4	37.50	37.80	24	4,768	0.50%
2019/05/20	9	37.16	0	0.00	37.35	9	4,767	0.19%
2019/05/17	0	0.00	11	37.87	37.85	-11	4,724	-0.23%
2019/05/16	5	38.17	0	0.00	38.00	5	4,760	0.11%
2019/05/15	23	38.09	11	38.11	38.25	12	4,763	0.25%
2019/05/14	79	37.84	7	38.00	38.35	72	4,743	1.52%
2019/05/13	19	39.55	15	39.53	39.45	4	4,729	0.08%
2019/05/10	29	40.58	6	40.52	40.50	23	4,832	0.48%
2019/05/09	1	41.00	0	0.00	41.00	1	4,828	0.02%
2019/05/08	7.1	41.44	0	0.00	41.45	7.1	4,865	0.14%
2019/05/07	10	41.76	0	0.00	41.75	10	4,976	0.20%
2019/05/06	3	41.47	0	0.00	41.50	3	5,009	0.06%
2019/04/29	0.1	41.50	0	0.00	41.40	0.1	5,220	0.00%
2019/04/26	2	41.63	3	41.55	41.65	-1	5,426	-0.02%
2019/04/25	24	41.73	9	41.87	42.00	15	5,724	0.26%
2019/04/24	0	0.00	0	41.20	40.95	0	5,664	0.00%
2019/04/22	2	41.20	2	41.25	41.15	0	5,650	0.00%
2019/04/18	9	41.14	0	0.00	40.85	9	5,634	0.16%
2019/04/16	0	0.00	3	41.65	41.60	-3	5,629	-0.05%
2019/04/15	1	41.00	0	0.00	41.10	1	5,614	0.02%
2019/04/12	1	40.95	0	0.00	40.90	1	5,622	0.02%
2019/04/11	112	41.45	2	41.30	41.25	110	5,562	1.98%	大買/鉅額交易
2019/04/09	1.1	41.61	0	0.00	41.85	1.1	5,448	0.02%
2019/04/08	53	41.11	1	41.00	41.10	52	5,399	0.96%
2019/04/03	8	41.23	4	41.15	41.15	4	5,327	0.08%
2019/04/02	5	41.70	1	41.90	41.55	4	5,259	0.08%
2019/04/01	5	41.80	6	42.12	41.80	-1	5,216	-0.02%
2019/03/29	18.1	41.84	0	0.00	41.80	18.1	5,177	0.35%
2019/03/28	2	42.13	0	0.00	42.00	2	5,149	0.04%
2019/03/27	28	42.01	10	42.05	41.80	18	5,085	0.35%
2019/03/26	12	42.93	0	0.00	42.80	12	4,930	0.24%
2019/03/25	11.4	42.60	3	42.50	43.20	8.4	4,864	0.17%
2019/03/22	11	42.97	12	42.65	42.70	-1	4,771	-0.02%
2019/03/21	3	43.02	1	43.05	43.00	2	4,752	0.04%
2019/03/20	13	42.74	2	43.30	43.15	11	4,710	0.23%
2019/03/19	7	42.79	1	43.40	42.55	6	4,594	0.13%
2019/03/18	4	43.53	8	43.45	43.30	-4	4,471	-0.09%
2019/03/15	8	44.51	0	0.00	44.15	8	4,393	0.18%
2019/03/14	4.1	44.43	0	0.00	44.55	4.1	4,362	0.09%
2019/03/13	0.1	44.45	6	44.48	44.45	-5.9	4,383	-0.13%
2019/03/12	5	44.54	4	44.70	44.60	1	4,432	0.02%
2019/03/11	0	0.00	3	44.30	44.20	-3	4,467	-0.07%
2019/03/08	4	44.15	0	0.00	44.15	4	4,558	0.09%
2019/03/07	16	44.62	0	0.00	44.50	16	4,601	0.35%
2019/03/06	2	45.00	3	45.03	44.85	-1	4,630	-0.02%
2019/03/05	1	44.85	0	0.00	44.80	1	4,675	0.02%
2019/03/04	31	45.09	27	45.24	45.30	4	4,714	0.08%
2019/02/27	10	44.16	17	44.45	44.65	-7	4,739	-0.15%
2019/02/26	2	43.30	3	43.55	43.60	-1	4,682	-0.02%
2019/02/22	7	43.53	0	0.00	43.70	7	4,699	0.15%
2019/02/21	5	44.00	5	43.88	44.00	0	4,791	0.00%
2019/02/20	5	43.86	0	0.00	43.80	5	4,860	0.10%
2019/02/19	7	44.57	0	0.00	44.30	7	4,860	0.14%
2019/02/18	9	44.08	2	44.18	43.95	7	4,975	0.14%
2019/02/15	7	43.36	11	43.50	43.55	-4	4,950	-0.08%
2019/02/14	1	44.10	3	44.22	44.10	-2	4,891	-0.04%
2019/02/13	12	44.70	10	44.40	44.40	2	4,869	0.04%
2019/02/12	1	44.65	3	44.58	44.65	-2	4,810	-0.04%
2019/02/11	6	43.63	6	44.05	44.10	0	4,691	0.00%
2019/01/30	0	0.00	6	43.00	43.00	-6	4,511	-0.13%
2019/01/29	2	42.73	2	43.05	42.90	0	4,473	0.00%
2019/01/28	1	41.85	13	42.92	42.95	-12	4,402	-0.27%
2019/01/25	1	43.15	1	43.35	43.05	0	4,326	0.00%
2019/01/24	0.3	43.10	0	0.00	43.20	0.3	4,321	0.01%
2019/01/23	8	43.07	6	43.09	43.15	2	4,306	0.05%
2019/01/22	24	43.16	24.2	43.15	43.15	-0.2	4,259	0.00%
2019/01/21	7	43.01	18	43.02	42.90	-11	4,184	-0.26%
2019/01/18	25	42.59	24.5	42.70	42.85	0.5	4,099	0.01%
2019/01/17	8	41.96	123	41.80	41.60	-115	3,983	-2.89%	大賣/鉅額交易
2019/01/16	1	39.75	0	0.00	39.85	1	3,705	0.03%
2019/01/11	3	40.02	4	40.04	39.85	-1	3,821	-0.03%
2019/01/09	0	0.00	7	40.13	39.95	-7	3,890	-0.18%
2019/01/08	0	0.00	22	39.33	39.30	-22	3,855	-0.57%
2019/01/07	29	38.39	0	0.00	39.00	29	3,855	0.75%
2019/01/04	32	37.66	0	0.00	37.75	32	3,890	0.82%
2018/12/28	0.5	39.10	60	39.08	38.95	-59.5	4,057	-1.47%
2018/12/26	1	39.00	0	0.00	38.80	1	4,212	0.02%
2018/12/25	1	39.55	6	39.39	39.35	-5	4,241	-0.12%
2018/12/24	1	39.85	0	0.00	40.05	1	4,255	0.02%
2018/12/22	7	39.15	1	39.60	39.60	6	4,231	0.14%
2018/12/21	11	39.05	0	0.00	39.30	11	4,264	0.26%
2018/12/20	0	0.00	2	39.30	39.05	-2	4,238	-0.05%
2018/12/18	1	38.90	5	39.35	39.05	-4	4,304	-0.09%
2018/12/17	4	38.83	0	0.00	38.85	4	4,346	0.09%
2018/12/14	4	39.45	0	0.00	39.40	4	4,321	0.09%
2018/12/13	4	39.55	0	0.00	39.80	4	4,292	0.09%
2018/12/12	3	39.53	0	0.00	39.45	3	4,295	0.07%
2018/12/10	19	39.05	5	39.15	39.00	14	4,324	0.32%
2018/12/07	5	39.45	0	0.00	39.85	5	4,348	0.11%
2018/12/06	37	39.47	1	39.30	39.30	36	4,344	0.83%
2018/12/05	12	39.30	48	39.83	39.95	-36	4,327	-0.83%
2018/12/04	3	40.52	1	40.25	40.10	2	4,330	0.05%
2018/12/03	18	41.03	5	41.20	41.10	13	4,290	0.30%
2018/11/30	1	41.30	6	41.23	41.05	-5	4,223	-0.12%
2018/11/29	2.5	41.42	96	41.63	41.40	-93.5	4,210	-2.22%
2018/11/28	7.4	41.15	79.4	41.24	41.05	-72	4,160	-1.73%
2018/11/27	12	40.71	37	40.77	40.55	-25	4,125	-0.61%
2018/11/26	8	40.20	39	40.39	40.50	-31	4,104	-0.76%
2018/11/23	27	39.35	4	38.95	38.85	23	3,962	0.58%
2018/11/22	0	0.00	12	39.85	39.75	-12	3,907	-0.31%
2018/11/21	1	40.05	2	40.05	39.95	-1	3,906	-0.03%
2018/11/20	30	39.98	37	40.20	40.40	-7	3,968	-0.18%
2018/11/19	3	38.85	18	39.28	39.70	-15	3,946	-0.38%
2018/11/16	17.4	38.66	5	38.50	38.50	12.4	3,877	0.32%
2018/11/15	17.7	38.31	66	38.43	38.90	-48.3	3,839	-1.26%
2018/11/14	26	36.51	0	0.00	36.45	26	3,722	0.70%
2018/11/12	8	36.15	2	36.50	36.45	6	3,741	0.16%
2018/11/09	5	36.35	8	36.80	36.40	-3	3,735	-0.08%
2018/11/08	10	36.69	5	36.85	36.80	5	3,732	0.13%
2018/11/07	1	36.15	0	0.00	36.20	1	3,740	0.03%
2018/11/06	0	0.00	10	35.85	35.80	-10	3,802	-0.26%
2018/11/05	1	35.90	2	36.00	35.80	-1	3,815	-0.03%
2018/11/02	9	36.04	2	36.40	35.90	7	3,818	0.18%
2018/11/01	0	0.00	4	35.85	35.90	-4	3,787	-0.11%
2018/10/31	3	34.65	0	0.00	34.60	3	3,811	0.08%
2018/10/30	5	33.90	2	34.00	34.15	3	3,787	0.08%
2018/10/29	0.5	33.90	0	0.00	33.60	0.5	3,792	0.01%
2018/10/26	23.9	33.87	1	33.95	33.95	22.9	3,834	0.60%
2018/10/25	8	33.38	1	34.40	33.30	7	3,806	0.18%
2018/10/24	27	35.24	3	35.27	35.15	24	3,716	0.65%
2018/10/23	0	0.00	0.1	36.00	35.80	-0.1	3,722	0.00%
2018/10/22	9	36.02	20	35.98	36.15	-11	3,700	-0.30%
2018/10/19	19	36.94	0	0.00	36.60	19	3,662	0.52%
2018/10/18	10	37.71	0	0.00	37.80	10	3,631	0.28%
2018/10/17	7	38.40	2	38.30	38.25	5	3,565	0.14%
2018/10/16	32	37.33	6	38.15	38.15	26	3,531	0.74%
2018/10/15	12	37.31	1	37.35	37.20	11	3,495	0.31%
2018/10/12	10	37.51	5	37.30	37.55	5	3,469	0.14%
2018/10/11	93	37.20	0	0.00	37.00	93	3,431	2.71%
2018/10/09	16	38.53	1	38.50	38.50	15	3,351	0.45%
2018/10/08	5	38.55	0	0.00	39.10	5	3,282	0.15%
2018/10/05	2	38.28	3	38.37	38.30	-1	3,221	-0.03%
2018/10/04	1	38.55	0	0.00	38.50	1	3,122	0.03%
2018/10/03	3	38.93	0.5	38.85	38.70	2.5	3,071	0.08%
2018/10/02	8	39.15	0	0.00	39.10	8	3,034	0.26%
2018/09/28	4	39.19	2	39.10	39.40	2	3,004	0.07%
2018/09/26	2	39.45	0	0.00	39.60	2	2,943	0.07%
2018/09/25	17.4	39.88	14	40.01	39.70	3.4	2,898	0.12%
2018/09/20	3	38.77	0	0.00	38.80	3	2,789	0.11%
2018/09/19	1	39.00	0	0.00	38.90	1	2,769	0.04%
2018/09/18	4	38.83	3	38.90	38.90	1	2,760	0.04%
2018/09/17	1	38.90	1	39.05	39.10	0	2,765	0.00%
2018/09/14	3	39.05	2	39.00	39.15	1	2,766	0.04%
2018/09/13	2	38.65	3	38.98	39.05	-1	2,743	-0.04%
2018/09/12	19	38.42	3	38.50	38.80	16	2,704	0.59%
2018/09/11	22	38.82	0.4	39.05	38.85	21.6	2,707	0.80%
2018/09/10	3	38.52	5	38.55	38.40	-2	2,725	-0.07%
2018/09/07	40	39.68	12	39.93	39.80	28	2,660	1.05%
2018/09/06	38	40.17	12	40.09	40.15	26	2,619	0.99%
2018/09/05	2	41.08	0	0.00	40.80	2	2,579	0.08%
2018/09/04	16	40.91	5	41.06	41.10	11	2,526	0.44%
2018/09/03	7	41.79	1	42.00	41.50	6	2,499	0.24%
2018/08/31	1	42.75	0	0.00	42.50	1	2,451	0.04%
2018/08/30	0	0.00	1	41.85	42.25	-1	2,391	-0.04%
2018/08/29	3	42.00	0	0.00	41.95	3	2,383	0.13%
2018/08/28	5	42.33	0	0.00	42.00	5	2,378	0.21%
2018/08/27	23	41.81	0	0.00	42.05	23	2,321	0.99%
2018/08/24	7	48.09	10	48.20	48.60	-3	2,226	-0.13%
2018/08/23	4.4	47.74	40	47.86	47.70	-35.6	2,152	-1.65%
2018/08/22	10	47.65	0	0.00	47.75	10	2,133	0.47%
2018/08/21	1	47.10	10	47.60	47.60	-9	2,083	-0.43%
2018/08/20	3	47.85	0	0.00	47.90	3	2,026	0.15%
2018/08/17	5	48.24	1	48.25	48.05	4	1,994	0.20%
2018/08/13	12	47.11	0	0.00	47.65	12	1,967	0.61%
2018/08/09	0	0.00	11	48.40	48.35	-11	2,052	-0.54%
2018/08/08	11	48.80	1	48.65	48.50	10	2,127	0.47%
2018/08/07	1	48.80	0	0.00	48.60	1	2,175	0.05%
2018/08/03	4	48.21	2	48.43	47.85	2	2,223	0.09%
2018/08/02	1	48.35	3	47.97	48.00	-2	2,201	-0.09%
2018/08/01	3	47.92	0	0.00	47.95	3	2,149	0.14%
2018/07/31	0	0.00	1	47.80	48.00	-1	2,134	-0.05%
2018/07/30	0	0.00	1.3	47.14	47.70	-1.3	2,108	-0.06%
2018/07/25	1	46.70	0	0.00	46.75	1	2,039	0.05%
2018/07/13	0	0.00	5	46.70	46.70	-5	2,052	-0.24%
2018/07/12	1	45.70	5	46.37	46.40	-4	2,068	-0.19%
2018/07/09	0	0.00	1	45.65	45.95	-1	2,093	-0.05%
2018/07/06	6	44.68	5	45.15	45.15	1	2,096	0.05%
2018/07/05	10	45.45	0	0.00	45.60	10	2,134	0.47%
2018/07/03	5	45.90	0	0.00	45.95	5	2,209	0.23%
2018/07/02	5	46.35	0	0.00	46.35	5	2,386	0.21%
2018/06/29	0	0.00	30	46.71	46.75	-30	2,436	-1.23%
2018/06/28	0.1	46.00	0	0.00	46.00	0.1	2,509	0.00%
2018/06/26	50	45.28	0	0.00	45.60	50	2,520	1.98%
2018/06/22	13	45.52	5	45.49	45.90	8	2,501	0.32%
2018/06/21	0	0.00	0.6	46.15	45.95	-0.6	2,492	-0.02%
2018/06/20	4	45.85	1	46.25	46.00	3	2,497	0.12%
2018/06/19	6	45.92	0	0.00	46.25	6	2,518	0.24%
2018/06/15	3	46.80	0	0.00	47.00	3	2,498	0.12%
2018/06/14	0	0.00	2.5	46.86	47.00	-2.5	2,523	-0.10%
2018/06/13	0	0.00	1	46.90	47.15	-1	2,557	-0.04%
2018/06/11	2	47.15	0	0.00	47.00	2	2,591	0.08%
2018/06/08	0	0.00	5	46.90	46.95	-5	2,607	-0.19%
2018/06/07	3	47.00	0	0.00	47.00	3	2,631	0.11%
2018/06/06	2	47.23	0	0.00	46.95	2	2,646	0.08%
2018/06/04	1	47.30	0	0.00	47.40	1	2,622	0.04%
2018/06/01	3	47.93	3	47.40	47.45	0	2,614	0.00%
2018/05/31	11	47.68	12	47.88	48.15	-1	2,602	-0.04%
2018/05/29	1	46.90	0	0.00	46.85	1	2,569	0.04%
2018/05/28	0	0.00	1	46.85	46.85	-1	2,597	-0.04%
2018/05/24	1	47.00	0	0.00	47.00	1	2,696	0.04%
2018/05/22	0	0.00	1	47.10	46.90	-1	2,774	-0.04%
2018/05/21	1	46.80	1.8	46.74	46.80	-0.8	2,801	-0.03%
2018/05/18	2	47.00	0	0.00	47.00	2	2,795	0.07%
2018/05/17	2	46.90	3	46.98	47.10	-1	2,778	-0.04%
2018/05/16	4	46.08	0	0.00	46.00	4	2,682	0.15%
2018/05/14	0	0.00	1	45.00	44.65	-1	2,733	-0.04%
2018/05/11	15	44.15	1	44.10	44.20	14	2,732	0.51%
2018/05/10	1	42.95	0	0.00	42.80	1	2,675	0.04%
2018/05/07	2	42.50	0	0.00	42.60	2	2,780	0.07%
2018/05/02	0	0.00	1	43.15	42.85	-1	2,873	-0.03%
2018/04/30	1	42.25	0	0.00	42.60	1	2,913	0.03%
2018/04/27	3	42.15	0	0.00	42.20	3	2,953	0.10%
2018/04/26	1	42.30	0	0.00	42.00	1	3,010	0.03%
2018/04/25	2	42.10	0	0.00	42.25	2	3,173	0.06%
2018/04/24	3	42.40	0	0.00	42.45	3	3,245	0.09%
2018/04/23	2	42.90	0	0.00	43.20	2	3,286	0.06%
2018/04/19	3	43.33	0	0.00	43.40	3	3,523	0.09%
2018/04/18	1	43.25	2	43.20	43.50	-1	3,618	-0.03%
2018/04/17	2	43.25	2	43.25	43.60	0	3,750	0.00%
2018/04/16	5	43.76	0	0.00	44.10	5	4,081	0.12%
2018/04/13	2	44.50	1	44.70	44.45	1	4,213	0.02%
2018/04/12	0	0.00	10	44.35	44.40	-10	4,521	-0.22%
2018/04/11	0	0.00	1	44.70	44.40	-1	4,643	-0.02%
2018/04/10	12.1	43.44	0	0.00	43.70	12.1	4,737	0.26%
2018/04/09	18	43.63	0	43.60	43.40	18	4,896	0.37%
2018/04/03	8	43.00	0	0.00	43.00	8	5,123	0.16%
2018/04/02	7	45.91	0	0.00	45.65	7	5,005	0.14%
2018/03/31	3	46.90	0	0.00	46.70	3	4,963	0.06%
2018/03/30	0	48.20	0	0.00	48.30	0	4,888	0.00%
2018/03/27	0	0.00	0.3	47.85	48.00	-0.3	4,975	-0.01%
2018/03/22	1	47.50	10	47.50	47.75	-9	5,075	-0.18%
2018/03/20	1	48.10	0	0.00	48.25	1	5,063	0.02%
2018/03/15	11	49.29	1	49.15	49.35	10	5,040	0.20%
2018/03/14	1	49.15	0	0.00	49.50	1	5,095	0.02%
2018/03/12	0	0.00	1	49.90	49.90	-1	5,113	-0.02%
2018/03/09	1	49.05	0	0.00	49.65	1	5,154	0.02%
2018/03/08	0	0.00	1	49.15	49.00	-1	5,174	-0.02%
2018/03/07	0	0.00	1	48.95	49.00	-1	5,191	-0.02%
2018/03/06	1	48.75	15	48.97	49.20	-14	5,236	-0.27%
2018/03/02	1	48.65	0	0.00	49.00	1	5,333	0.02%
2018/03/01	10	49.40	0	0.00	49.50	10	5,431	0.18%
2018/02/27	0	0.00	4	50.05	50.00	-4	5,477	-0.07%
2018/02/23	7	49.81	1	49.90	49.90	6	5,452	0.11%
2018/02/22	1	47.85	2	49.05	49.00	-1	5,493	-0.02%
2018/02/09	1	44.90	0	0.00	45.80	1	6,226	0.02%
2018/02/07	10	45.80	0	0.00	46.00	10	6,914	0.14%
2018/02/06	0	0.00	26	44.70	45.00	-26	6,896	-0.38%
2018/02/05	5	47.10	1	47.15	47.70	4	6,899	0.06%
2018/02/02	1	47.75	0	0.00	48.35	1	6,893	0.01%
2018/02/01	1	48.50	2	48.75	48.35	-1	6,972	-0.01%
2018/01/31	1	48.80	0	0.00	49.15	1	6,969	0.01%
2018/01/30	2	49.18	1	48.95	49.15	1	6,975	0.01%
2018/01/25	3	49.17	2	49.23	49.00	1	7,330	0.01%
2018/01/24	0	0.00	1	49.80	49.75	-1	7,334	-0.01%
2018/01/23	2	49.10	2.3	49.57	49.05	-0.3	7,383	0.00%
2018/01/22	2	49.40	2	49.60	49.65	0	7,431	0.00%
2018/01/19	4	49.10	0	0.00	48.80	4	7,448	0.05%
2018/01/18	3	50.50	2	51.70	49.80	1	7,338	0.01%
2018/01/17	0	0.00	2	51.20	51.30	-2	7,320	-0.03%
2018/01/16	3	51.60	0	0.00	51.20	3	7,271	0.04%
2018/01/15	5	52.08	13	51.98	52.10	-8	7,246	-0.11%
2018/01/12	4	51.03	6	51.12	51.00	-2	7,130	-0.03%
2018/01/11	6	50.40	8	49.95	50.60	-2	7,076	-0.03%
2018/01/10	2	51.05	29	51.14	51.00	-27	6,986	-0.39%
2018/01/09	17	49.51	7	49.69	49.80	10	6,664	0.15%
2018/01/08	34	50.03	25	49.86	49.35	9	6,553	0.14%
2018/01/05	0	0.00	8	47.40	47.80	-8	6,289	-0.13%
2018/01/04	2	47.25	8	46.99	46.95	-6	6,194	-0.10%
2018/01/03	7	47.71	12	47.28	46.70	-5	6,255	-0.08%
2018/01/02	4	46.19	15	46.35	47.00	-11	6,158	-0.18%