國際中橡 (2104)-元大-莒光券商分點個股進出

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
17.55
漲跌
▲0.15
漲幅
+0.86%
成交量
916張
產業
上市橡膠類股▼1.20%
482人加入追蹤

立即追蹤
本地時間:13:30

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

國際中橡 (2104)籌碼相關－元大-莒光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-莒光券商分點個股進出
元大-莒光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
2024/06/03	0	0.00	2	17.75	17.80	-2	1,517	-0.13%
2024/05/24	0	0.00	50	17.45	17.40	-50	1,615	-3.09%
2024/05/22	1.2	17.77	0	0.00	17.75	1.2	1,611	0.07%
2024/05/14	0	0.00	284	18.01	17.95	-284	1,572	-18.07%	大賣/鉅額交易
2024/05/13	0	0.00	0	17.95	18.00	0	1,566	0.00%
2024/05/09	0	0.00	1	17.90	17.70	-1	1,580	-0.06%
2024/05/07	10	17.80	0	0.00	17.95	10	1,605	0.62%
2024/04/30	11	18.09	0	0.00	17.95	11	1,586	0.69%
2024/04/29	0	0.00	0.3	17.85	18.00	-0.3	1,545	-0.02%
2024/04/26	5	17.55	0	0.00	17.55	5	1,535	0.33%
2024/04/24	0.2	17.55	0	0.00	17.55	0.2	1,525	0.01%
2024/04/18	17	17.40	0	0.00	17.50	17	1,558	1.09%
2024/04/16	0	0.00	1	17.10	17.05	-1	1,549	-0.06%
2024/04/10	0	0.00	0.4	17.60	17.60	-0.4	1,509	-0.03%
2024/04/09	0	0.00	3	17.50	17.50	-3	1,503	-0.20%
2024/03/27	0.1	17.30	0	0.00	17.35	0.1	1,462	0.00%
2024/03/21	1	16.90	0	0.00	17.00	1	1,450	0.07%
2024/03/20	1	16.90	0	0.00	16.85	1	1,439	0.07%
2024/03/19	0.1	17.10	0	0.00	17.10	0.1	1,407	0.01%
2024/03/15	0	17.50	0	0.00	17.35	0	1,353	0.00%
2024/03/13	2	17.60	0	0.00	17.65	2	1,320	0.15%
2024/03/08	0	0.00	1	17.75	17.60	-1	1,248	-0.08%
2024/03/06	1	17.65	0	0.00	17.60	1	1,194	0.08%
2024/03/04	0.4	17.95	1	18.00	17.95	-0.6	1,125	-0.05%
2024/02/23	0.2	18.30	0	0.00	18.25	0.2	1,059	0.02%
2024/02/02	1	18.45	0	0.00	18.45	1	1,039	0.10%
2024/02/01	0	0.00	2	18.60	18.70	-2	1,030	-0.19%
2024/01/26	2	18.40	0	0.00	18.35	2	985	0.20%
2024/01/25	1	18.30	0	0.00	18.25	1	975	0.10%
2024/01/24	0	0.00	0.1	18.40	18.35	-0.1	988	-0.01%
2024/01/18	2.1	18.10	1	18.25	18.20	1.1	949	0.11%
2024/01/17	0	0.00	1	18.45	18.30	-1	944	-0.11%
2024/01/16	1	18.60	1	18.60	18.60	0	915	0.00%
2024/01/12	0.1	19.00	1	19.00	18.95	-0.9	917	-0.10%
2024/01/11	0	0.00	1	19.05	19.00	-1	920	-0.11%
2024/01/10	1	19.00	0	0.00	19.05	1	927	0.11%
2023/12/29	0	0.00	1	19.45	19.50	-1	967	-0.10%
2023/12/27	0	0.00	5	19.44	19.45	-5	1,020	-0.49%
2023/12/22	0.1	19.45	0	0.00	19.30	0.1	1,050	0.01%
2023/12/19	0.1	19.40	0	0.00	19.35	0.1	1,066	0.00%
2023/12/12	0	0.00	1	19.45	19.45	-1	1,108	-0.09%
2023/12/07	30	19.75	0	0.00	19.75	30	1,103	2.72%
2023/12/06	0	19.80	0	0.00	19.80	0	1,106	0.00%
2023/11/30	0	0.00	1	19.75	19.70	-1	1,103	-0.09%
2023/11/28	5	19.93	5	19.95	19.95	0	1,122	0.00%
2023/11/21	0	0.00	1	19.95	19.90	-1	1,157	-0.09%
2023/11/16	2	19.80	0	0.00	19.80	2	1,158	0.17%
2023/11/15	5	19.57	5	19.50	19.80	0	1,169	0.00%
2023/11/13	0	0.00	3	19.30	19.30	-3	1,187	-0.25%
2023/11/08	1	19.50	0	0.00	19.45	1	1,294	0.08%
2023/11/02	5	19.35	0	0.00	19.35	5	1,405	0.36%
2023/10/24	0	0.00	2	19.45	19.55	-2	1,912	-0.10%
2023/10/23	3	19.23	1	19.50	19.30	2	1,923	0.10%
2023/10/19	1	19.40	0	0.00	19.25	1	1,919	0.05%
2023/10/16	0	19.95	0	0.00	19.85	0	1,952	0.00%
2023/10/13	1	19.85	0	0.00	19.90	1	1,971	0.05%
2023/10/06	2	19.80	0	0.00	19.75	2	2,026	0.10%
2023/10/04	0	0.00	1	19.70	19.75	-1	2,061	-0.05%
2023/10/03	10	20.00	0	0.00	19.90	10	2,061	0.49%
2023/09/25	0	0.00	0.3	20.20	20.35	-0.3	2,211	-0.02%
2023/09/22	0	0.00	2	20.00	20.10	-2	2,244	-0.09%
2023/09/21	10	20.15	0	0.00	20.15	10	2,308	0.43%
2023/09/20	10	20.40	0	0.00	20.35	10	2,417	0.41%
2023/09/19	0	0.00	1	20.40	20.50	-1	2,477	-0.04%
2023/09/14	10	20.25	0	0.00	20.25	10	2,882	0.35%
2023/08/16	2	19.40	0	0.00	19.45	2	4,339	0.05%
2023/08/08	0	0.00	1	21.00	20.90	-1	4,260	-0.02%
2023/08/07	0	0.00	1	21.20	21.15	-1	4,307	-0.02%
2023/08/04	10	21.45	0	0.00	21.30	10	4,278	0.23%
2023/08/01	1	20.90	0	0.00	20.95	1	4,211	0.02%
2023/07/28	2.9	20.75	0	0.00	20.65	2.9	4,152	0.07%
2023/07/25	15	20.10	0	0.00	20.00	15	4,045	0.37%
2023/07/20	0	0.00	1	20.25	20.20	-1	4,039	-0.02%
2023/07/19	0	20.15	0	0.00	20.05	0	4,035	0.00%
2023/07/17	0	0.00	9	20.25	20.35	-9	4,028	-0.22%
2023/07/13	1	20.55	0	0.00	20.25	1	4,034	0.02%
2023/07/12	3	20.50	2	20.50	20.55	1	4,027	0.02%
2023/07/11	1	20.55	0	0.00	20.60	1	4,025	0.02%
2023/07/10	1	20.60	2	20.60	20.60	-1	4,048	-0.02%
2023/07/07	0	0.00	1	20.50	20.60	-1	4,070	-0.02%
2023/07/06	0	0.00	15	20.82	20.75	-15	4,060	-0.37%
2023/07/05	0	0.00	7	21.15	21.10	-7	4,007	-0.17%
2023/07/04	1	21.45	0	0.00	21.30	1	3,975	0.03%
2023/07/03	1	21.80	2	21.65	21.45	-1	3,973	-0.03%
2023/06/29	3	21.57	3	21.30	21.30	0	3,953	0.00%
2023/06/28	10	21.75	0	0.00	21.60	10	3,889	0.26%
2023/06/26	20	22.25	0	0.00	22.10	20	3,712	0.54%
2023/06/21	2	21.95	0	0.00	21.90	2	3,667	0.05%
2023/06/20	3	22.33	1	21.75	21.85	2	3,601	0.06%
2023/06/19	37	23.04	32	23.15	22.95	5	3,350	0.15%
2023/06/16	2	21.45	4	22.40	22.40	-2	2,625	-0.08%
2023/06/13	0.5	20.20	0	0.00	20.25	0.5	2,385	0.02%
2023/06/07	4	20.70	0	0.00	20.60	4	2,404	0.17%
2023/06/05	3	20.60	0	0.00	20.60	3	2,386	0.13%
2023/06/02	0	0.00	2	20.30	20.35	-2	2,345	-0.09%
2023/05/15	0	0.00	1	19.75	19.80	-1	2,103	-0.05%
2023/05/10	0	0.00	1	20.30	20.30	-1	2,009	-0.05%
2023/05/08	1	20.60	2	20.70	20.70	-1	1,966	-0.05%
2023/05/02	0	0.00	1	20.20	20.15	-1	1,896	-0.05%
2023/04/28	0	0.00	4	19.95	20.00	-4	1,877	-0.21%
2023/04/27	0	0.00	4	19.95	20.05	-4	1,871	-0.21%
2023/04/26	0	0.00	4	19.73	20.05	-4	1,872	-0.21%
2023/04/25	0	0.00	3	20.00	19.80	-3	1,866	-0.16%
2023/04/24	1	19.95	0	0.00	19.95	1	1,845	0.05%
2023/04/21	0.1	19.80	11	19.78	19.70	-11	1,835	-0.60%
2023/04/20	0	0.00	1	19.90	19.85	-1	1,800	-0.06%
2023/04/19	1	20.00	5	20.05	19.95	-4	1,793	-0.22%
2023/04/18	0	0.00	5.7	20.20	20.15	-5.7	1,761	-0.32%
2023/04/17	0	0.00	15	20.20	20.15	-15	1,743	-0.86%
2023/04/14	0	0.00	1	20.10	20.15	-1	1,732	-0.06%
2023/04/13	3	20.10	6	20.11	20.00	-3	1,712	-0.18%
2023/04/12	8	20.13	0.4	20.15	20.10	7.6	1,665	0.46%
2023/04/10	0	0.00	1.4	19.78	19.85	-1.4	1,611	-0.09%
2023/03/31	0.4	19.85	0	0.00	19.75	0.4	1,576	0.03%
2023/03/29	0	0.00	1	20.20	20.15	-1	1,501	-0.07%
2023/03/28	0	20.20	0.3	20.30	20.10	-0.3	1,500	-0.02%
2023/03/27	0	20.32	0	0.00	20.25	0	1,494	0.00%
2023/03/24	0	0.00	0.4	20.30	20.35	-0.4	1,531	-0.03%
2023/03/21	2	19.90	0	0.00	19.95	2	1,554	0.13%
2023/03/20	0.1	19.85	0	0.00	19.80	0.1	1,534	0.01%
2023/03/17	0.1	19.75	0	0.00	19.70	0.1	1,538	0.01%
2023/03/15	1.2	19.99	0	0.00	19.95	1.2	1,521	0.08%
2023/03/10	0.1	20.45	0	0.00	20.05	0.1	1,535	0.01%
2023/03/08	5	20.70	0	0.00	20.75	5	1,547	0.32%
2023/03/07	0.1	20.90	1	20.80	20.80	-0.9	1,539	-0.06%
2023/03/06	0	20.85	7	20.82	20.85	-7	1,541	-0.45%
2023/03/01	1	20.60	0	0.00	20.60	1	1,573	0.06%
2023/02/24	10	20.85	0	0.00	20.80	10	1,575	0.64%
2023/02/20	50	20.90	1	20.90	20.95	49	1,676	2.92%
2023/02/16	0	0.00	2	20.30	20.35	-2	1,708	-0.12%
2023/02/15	0	20.30	0	0.00	20.20	0	1,735	0.00%
2023/02/10	0.2	20.30	0	0.00	20.30	0.2	1,754	0.01%
2023/02/07	0	0.00	2	20.70	20.70	-2	1,726	-0.12%
2023/02/06	0	20.60	6	20.65	20.70	-6	1,712	-0.35%
2023/02/03	0	20.55	0	0.00	20.60	0	1,695	0.00%
2023/02/02	0	0.00	0.4	20.50	20.50	-0.4	1,672	-0.02%
2023/02/01	0	0.00	2	20.18	20.20	-2	1,634	-0.12%
2023/01/31	0.2	19.70	0	0.00	19.80	0.2	1,601	0.01%
2023/01/16	2	19.85	0	0.00	19.80	2	1,560	0.13%
2023/01/10	2	19.85	0	0.00	19.85	2	1,579	0.13%
2022/12/22	0	0.00	5	19.45	19.45	-5	1,643	-0.30%
2022/12/16	3	19.55	0	0.00	19.45	3	1,682	0.18%
2022/12/15	5	20.10	0	0.00	19.95	5	1,637	0.31%
2022/12/14	5	20.05	0	0.00	20.05	5	1,645	0.30%
2022/12/13	1	20.20	0	0.00	20.05	1	1,679	0.06%
2022/12/02	0	0.00	3	20.88	20.95	-3	1,619	-0.19%
2022/11/24	50	21.00	1	20.95	20.90	49	1,495	3.28%
2022/11/18	0	0.00	0.2	20.70	20.75	-0.2	1,419	-0.01%
2022/11/17	2.2	20.76	2	21.00	20.90	0.2	1,406	0.01%
2022/11/16	0	0.00	1	20.55	20.25	-1	1,301	-0.08%
2022/11/15	22	20.40	0	0.00	20.40	22	1,288	1.71%
2022/11/14	2	20.85	0	0.00	20.60	2	1,282	0.16%
2022/11/10	2	19.90	0	0.00	20.05	2	1,280	0.16%
2022/10/24	0	0.00	0.2	18.65	18.60	-0.2	1,464	-0.01%
2022/10/21	2.2	18.52	0	0.00	18.50	2.2	1,467	0.15%
2022/10/19	1	19.20	0	0.00	19.00	1	1,440	0.07%
2022/10/18	16	19.20	0	0.00	19.25	16	1,431	1.12%
2022/10/17	0	0.00	2	18.80	18.95	-2	1,438	-0.14%
2022/10/11	0	0.00	4	19.30	19.10	-4	1,437	-0.28%
2022/09/30	1	19.40	0	0.00	19.40	1	1,433	0.07%
2022/09/26	0	0.00	1	20.15	20.10	-1	1,419	-0.07%
2022/09/21	0	0.00	1	21.55	21.45	-1	1,420	-0.07%
2022/09/19	0	0.00	1	21.55	21.50	-1	1,365	-0.07%
2022/09/16	78	21.55	0	0.00	21.50	78	1,355	5.76%
2022/09/14	1	21.00	0	0.00	21.00	1	1,314	0.08%
2022/09/12	0	0.00	20	20.50	20.70	-20	1,354	-1.48%
2022/08/31	100	20.85	0	0.00	20.85	100	1,637	6.11%
2022/08/30	60	20.70	0	0.00	20.70	60	1,633	3.67%
2022/08/19	1	20.90	0	0.00	20.95	1	1,672	0.06%
2022/08/17	1	21.10	1	21.05	21.05	0	1,686	0.00%
2022/08/16	3	20.50	0	0.00	20.50	3	1,655	0.18%
2022/08/15	1	20.40	0	0.00	20.40	1	1,657	0.06%
2022/08/10	0	19.95	0	0.00	19.90	0	1,645	0.00%
2022/08/09	187	19.97	0	0.00	20.10	187	1,676	11.15%	大買/鉅額交易
2022/08/04	1	19.80	0	0.00	19.95	1	1,937	0.05%
2022/08/03	1	20.05	0	0.00	20.00	1	1,983	0.05%
2022/07/20	1	19.95	0	0.00	19.85	1	2,098	0.05%
2022/07/05	0	0.00	1	19.65	19.85	-1	2,761	-0.04%
2022/07/01	0	0.00	1	19.40	19.05	-1	2,819	-0.04%
2022/06/27	2	19.95	0	0.00	19.95	2	2,842	0.07%
2022/06/21	0	0.00	2	19.60	19.85	-2	2,935	-0.07%
2022/06/20	0.1	19.60	0	0.00	19.30	0.1	2,944	0.00%
2022/06/17	2.1	19.93	10	19.90	19.90	-7.9	2,929	-0.27%
2022/06/14	0.1	20.20	0	0.00	20.25	0.1	3,042	0.00%
2022/06/13	2	20.55	0	0.00	20.55	2	3,032	0.07%
2022/06/06	0	21.30	0	0.00	21.30	0	3,153	0.00%
2022/06/01	0	0.00	6	21.35	21.30	-6	3,256	-0.18%
2022/05/27	0	21.00	0	0.00	21.00	0	3,340	0.00%
2022/05/24	2	21.00	0	0.00	20.80	2	3,535	0.06%
2022/05/18	0	0.00	2	21.40	21.55	-2	3,542	-0.06%
2022/05/16	0.2	20.75	0	0.00	20.75	0.2	3,535	0.01%
2022/05/12	3	20.83	0	0.00	20.55	3	3,380	0.09%
2022/05/10	1.1	22.51	0	0.00	22.40	1.1	3,242	0.03%
2022/05/09	0	0.00	1	22.45	22.40	-1	3,239	-0.03%
2022/05/04	0	23.50	0	0.00	23.20	0	3,213	0.00%
2022/05/03	0.1	23.30	24	23.18	23.20	-23.9	3,234	-0.74%
2022/04/28	2	22.98	0	0.00	23.30	2	3,261	0.06%
2022/04/27	0	0.00	20	22.95	22.95	-20	3,256	-0.61%
2022/04/20	1	23.50	0	0.00	23.60	1	3,225	0.03%
2022/04/19	1	23.40	0	0.00	23.35	1	3,225	0.03%
2022/04/18	1	23.10	0	0.00	23.10	1	3,337	0.03%
2022/04/15	0.3	23.58	0	0.00	23.35	0.3	3,323	0.01%
2022/04/14	2	23.93	0	0.00	23.90	2	3,280	0.06%
2022/04/13	9.1	24.15	30	24.42	24.10	-21	3,230	-0.65%
2022/04/12	1	26.25	0	0.00	26.25	1	2,933	0.03%
2022/04/08	0	27.00	6	26.55	26.60	-6	2,974	-0.20%
2022/04/07	0.1	27.22	0	0.00	26.85	0.1	2,972	0.00%
2022/04/06	2	27.68	0	0.00	27.75	2	3,096	0.06%
2022/04/01	0	27.85	0	0.00	27.75	0	3,115	0.00%
2022/03/30	0	27.70	0	0.00	27.75	0	3,226	0.00%
2022/03/29	0	27.65	0	0.00	27.75	0	3,266	0.00%
2022/03/28	0	27.50	1	27.50	27.70	-1	3,292	-0.03%
2022/03/25	0.1	27.90	0	0.00	27.85	0.1	3,405	0.00%
2022/03/24	0.1	28.19	4	28.13	28.25	-4	3,569	-0.11%
2022/03/23	0.1	28.00	5	27.95	28.00	-4.9	3,550	-0.14%
2022/03/22	0.1	28.00	1	27.90	28.05	-0.9	3,544	-0.03%
2022/03/21	1	28.05	3	28.08	27.90	-2	3,517	-0.06%
2022/03/18	0	0.00	9	28.16	27.85	-9	3,532	-0.25%
2022/03/17	6	27.72	0	0.00	27.70	6	3,494	0.17%
2022/03/16	3	27.20	1	27.55	27.05	2	3,448	0.06%
2022/03/15	2	27.30	0	0.00	27.15	2	3,431	0.06%
2022/03/10	1	27.30	7	27.14	27.15	-6	3,385	-0.18%
2022/03/09	0	0.00	1	26.90	27.00	-1	3,369	-0.03%
2022/03/07	0	26.85	23	26.44	26.45	-23	3,332	-0.69%
2022/03/03	0	0.00	1	26.95	26.95	-1	3,327	-0.03%
2022/03/02	1	26.70	0	0.00	26.80	1	3,330	0.03%
2022/03/01	5	26.70	0.1	26.80	27.10	4.9	3,312	0.15%
2022/02/25	2	25.20	0	0.00	25.50	2	3,145	0.06%
2022/02/23	1	25.60	0	0.00	25.65	1	3,180	0.03%
2022/02/22	1	25.90	0	0.00	25.60	1	3,233	0.03%
2022/02/21	2	26.05	0	0.00	26.15	2	3,285	0.06%
2022/02/11	0	0.00	1	25.85	25.65	-1	4,423	-0.02%
2022/02/10	2	25.80	0	0.00	25.70	2	4,458	0.04%
2022/02/09	0	0.00	1	25.70	25.80	-1	4,458	-0.02%
2022/02/08	2	25.50	0	0.00	25.55	2	4,470	0.04%
2022/01/26	1	24.65	0	0.00	24.65	1	4,542	0.02%
2022/01/25	1	24.65	0	0.00	24.50	1	4,553	0.02%
2022/01/21	1	25.45	0	0.00	25.05	1	4,585	0.02%
2022/01/20	0	0.00	2	25.60	25.70	-2	4,619	-0.04%
2022/01/19	1	25.80	0	0.00	25.65	1	4,825	0.02%
2022/01/17	3	25.65	0	0.00	25.70	3	4,967	0.06%
2022/01/14	1	25.85	0	0.00	25.65	1	4,956	0.02%
2022/01/13	1	26.20	0	0.00	26.25	1	4,913	0.02%
2022/01/12	1	26.30	1	26.30	26.25	0	4,900	0.00%
2022/01/11	0	0.00	5	26.26	26.10	-5	4,887	-0.10%
2022/01/03	1	28.00	0	0.00	27.80	1	4,644	0.02%
2021/12/30	2	28.13	0	0.00	28.20	2	4,595	0.04%
2021/12/29	0	0.00	1	28.30	28.25	-1	4,561	-0.02%
2021/12/27	1	27.40	0	0.00	27.70	1	4,414	0.02%
2021/12/24	0	0.00	10	27.50	27.50	-10	4,348	-0.23%
2021/12/21	11	27.11	3	27.45	27.25	8	4,222	0.19%
2021/12/20	4	27.79	1	27.45	27.60	3	4,084	0.07%
2021/12/15	1	26.80	2	26.88	26.85	-1	3,853	-0.03%
2021/12/13	0	0.00	0.5	27.15	27.15	-0.5	3,803	-0.01%
2021/12/10	1	26.20	0	0.00	26.15	1	3,697	0.03%
2021/12/09	0	0.00	1.1	26.31	26.25	-1.1	3,716	-0.03%
2021/12/08	0	0.00	0.1	26.45	26.50	-0.1	3,692	0.00%
2021/12/07	1	25.90	1	25.95	26.15	0	3,654	0.00%
2021/12/06	1	25.80	0	0.00	25.85	1	3,641	0.03%
2021/12/03	1	25.60	7	25.80	25.60	-6	3,628	-0.17%
2021/12/02	2	25.58	0	0.00	25.40	2	3,611	0.06%
2021/12/01	1	25.80	0	0.00	25.70	1	3,609	0.03%
2021/11/30	2	26.05	0	0.00	25.60	2	3,594	0.06%
2021/11/29	8	25.58	2	25.65	25.70	6	3,555	0.17%
2021/11/26	1	26.25	0	0.00	26.30	1	3,520	0.03%
2021/11/25	3	26.70	0	0.00	26.70	3	3,501	0.09%
2021/11/24	4	26.85	3	26.70	26.75	1	3,507	0.03%
2021/11/23	1	26.70	0	0.00	26.80	1	3,505	0.03%
2021/11/18	1	26.40	1	26.50	26.35	0	3,426	0.00%
2021/11/17	29	26.54	2	26.40	26.45	27	3,379	0.80%
2021/11/16	11	27.07	6	27.04	26.80	5	3,302	0.15%
2021/11/15	71	29.02	63	29.16	28.45	8	3,102	0.26%
2021/11/12	0	0.00	20	27.00	27.00	-20	2,383	-0.84%
2021/11/03	3	24.40	0	0.00	24.55	3	2,653	0.11%
2021/11/02	7	24.31	0	0.00	24.10	7	2,644	0.26%
2021/11/01	4	24.23	0	0.00	24.15	4	2,584	0.15%
2021/10/28	2	24.55	0	0.00	24.30	2	2,545	0.08%
2021/10/25	2	24.55	1	24.90	25.00	1	2,326	0.04%
2021/10/22	1	23.15	0	0.00	23.15	1	2,204	0.05%
2021/10/19	0	0.00	1	23.20	23.30	-1	2,425	-0.04%
2021/10/15	1	22.75	0	0.00	22.80	1	2,484	0.04%
2021/10/12	0	0.00	1	22.80	22.80	-1	2,560	-0.04%
2021/10/08	0	0.00	3	23.05	23.05	-3	2,611	-0.11%
2021/10/04	1	22.80	0	0.00	22.55	1	2,724	0.04%
2021/09/23	0	0.00	20	23.20	23.20	-20	3,296	-0.61%
2021/09/22	0	0.00	2	23.00	23.05	-2	3,379	-0.06%
2021/09/17	0	0.00	2	23.75	23.60	-2	3,591	-0.06%
2021/09/15	0	0.00	2	23.80	23.75	-2	3,821	-0.05%
2021/09/13	30	23.87	10	23.80	23.75	20	3,901	0.51%
2021/08/30	4	23.09	0	0.00	23.25	4	4,112	0.10%
2021/08/27	3	23.20	0	0.00	23.40	3	4,154	0.07%
2021/08/26	0	0.00	6	22.75	22.80	-6	4,216	-0.14%
2021/08/25	1	22.75	0.1	22.80	22.80	0.9	4,340	0.02%
2021/08/20	1	22.45	0	0.00	22.40	1	4,957	0.02%
2021/08/19	2	22.60	2	22.45	22.45	0	4,956	0.00%
2021/08/18	2	22.95	1	23.20	23.30	1	4,944	0.02%
2021/08/17	3	22.83	2	22.75	22.65	1	4,959	0.02%
2021/08/16	2	22.75	0	0.00	22.75	2	4,960	0.04%
2021/08/13	23	23.95	1	24.25	23.70	22	4,889	0.45%
2021/08/12	0	0.00	3	25.30	25.20	-3	4,742	-0.06%
2021/08/11	0	0.00	271	25.60	25.30	-271	4,796	-5.65%	大賣/鉅額交易
2021/08/10	0	0.00	502	26.03	26.10	-502	4,822	-10.41%	大賣/鉅額交易
2021/08/09	0	0.00	1	26.50	26.40	-1	4,927	-0.02%
2021/08/06	0.6	26.60	1	26.75	26.60	-0.4	5,046	-0.01%
2021/08/04	1	27.00	1	27.05	27.00	0	5,446	0.00%
2021/08/03	0	0.00	2	26.88	26.90	-2	5,587	-0.04%
2021/07/30	2	26.73	2	26.85	26.80	0	5,714	0.00%
2021/07/29	3	26.88	0	0.00	27.00	3	5,834	0.05%
2021/07/28	1	26.10	0	0.00	26.40	1	5,891	0.02%
2021/07/27	3	26.93	0	0.00	26.75	3	6,039	0.05%
2021/07/26	1	27.25	0	0.00	27.15	1	6,121	0.02%
2021/07/23	0	0.00	8	26.95	27.25	-8	6,201	-0.13%
2021/07/22	0	0.00	6	26.24	26.10	-6	6,194	-0.10%
2021/07/21	3	26.03	0	0.00	25.65	3	6,281	0.05%
2021/07/20	1	26.35	0	0.00	26.15	1	6,343	0.02%
2021/07/19	3	26.75	0	0.00	26.70	3	6,465	0.05%
2021/07/16	0	0.00	1	27.35	26.90	-1	6,793	-0.01%
2021/07/15	2	26.93	2	27.00	27.15	0	6,934	0.00%
2021/07/14	1	26.40	0	0.00	26.30	1	7,418	0.01%
2021/07/12	3	26.52	0	0.00	26.55	3	7,685	0.04%
2021/07/09	2	26.80	1	27.15	26.75	1	7,888	0.01%
2021/07/08	300	27.17	8	27.13	27.00	292	7,973	3.66%	大買/鉅額交易
2021/07/07	6	27.34	0	0.00	27.15	6	8,035	0.07%
2021/07/06	475	27.65	9.2	27.79	27.90	465.8	8,279	5.63%	大買/鉅額交易
2021/07/02	4	27.68	12	27.83	27.40	-8	8,289	-0.10%
2021/07/01	9	27.26	10.7	27.68	27.20	-1.7	8,232	-0.02%
2021/06/30	11	26.85	0	0.00	26.85	11	8,230	0.13%
2021/06/29	3	26.82	0	0.00	26.75	3	8,224	0.04%
2021/06/28	6	27.26	17	27.27	27.35	-11	8,191	-0.13%
2021/06/25	13	26.70	6	26.58	26.60	7	8,008	0.09%
2021/06/24	2	25.90	80	25.90	25.90	-78	7,837	-1.00%
2021/06/23	0	0.00	11	25.30	25.80	-11	7,820	-0.14%
2021/06/22	0.1	25.10	621	25.06	24.95	-620.9	7,799	-7.96%	大賣/鉅額交易
2021/06/21	1	24.80	1	24.80	24.55	0	7,785	0.00%
2021/06/18	2	25.50	0	0.00	25.40	2	7,781	0.03%
2021/06/16	2	25.73	0	0.00	25.50	2	7,879	0.03%
2021/06/15	3	25.42	2	25.35	25.40	1	7,827	0.01%
2021/06/11	1	25.60	15	25.70	25.55	-14	7,864	-0.18%
2021/06/09	1.1	25.51	0	0.00	25.50	1.1	7,875	0.01%
2021/06/08	0.1	26.00	0	0.00	25.95	0.1	7,898	0.00%
2021/06/07	3	25.78	0	0.00	25.70	3	7,940	0.04%
2021/06/04	2.3	26.59	13	26.45	26.30	-10.8	7,903	-0.14%
2021/06/03	1.1	26.55	0	0.00	26.60	1.1	7,892	0.01%
2021/06/02	2.1	26.34	1	26.55	26.65	1.1	7,854	0.01%
2021/06/01	5	26.77	0.1	26.45	26.25	4.9	7,845	0.06%
2021/05/31	6	26.18	1	26.65	27.20	5	7,429	0.07%
2021/05/28	510	24.96	0	0.00	24.90	510	7,279	7.01%	大買/鉅額交易
2021/05/26	0.1	24.40	1	24.50	24.80	-0.9	7,378	-0.01%
2021/05/25	1	24.55	0	0.00	24.60	1	7,398	0.01%
2021/05/24	3	24.23	0	0.00	24.30	3	7,485	0.04%
2021/05/21	0.4	24.45	2	24.25	24.30	-1.6	7,672	-0.02%
2021/05/20	2	23.85	0	0.00	23.75	2	7,710	0.03%
2021/05/19	200	24.24	10	24.28	24.20	190	7,722	2.46%	大買/鉅額交易
2021/05/18	2	23.25	2	23.20	23.50	0	7,790	0.00%
2021/05/17	9	22.54	14	22.75	22.45	-5	7,820	-0.06%
2021/05/14	8	23.72	5	23.95	23.85	3	7,719	0.04%
2021/05/13	2	24.15	11	23.99	23.95	-9	7,591	-0.12%
2021/05/12	8	26.48	1.4	25.45	25.40	6.6	7,447	0.09%
2021/05/11	12	28.91	0	0.00	28.20	12	7,199	0.17%
2021/05/10	1	29.40	1	29.50	29.65	0	7,058	0.00%
2021/05/07	11	28.78	9	29.20	29.20	2	7,022	0.03%
2021/05/06	1	30.00	11	29.36	29.25	-10	6,948	-0.14%
2021/05/05	8	29.30	0	0.00	28.85	8	6,810	0.12%
2021/05/04	16	29.64	6	28.31	28.45	10	6,730	0.15%
2021/05/03	6	29.78	20	29.45	29.40	-14	6,560	-0.21%
2021/04/29	6	30.13	6	30.18	30.35	0	6,462	0.00%
2021/04/28	2.1	30.55	6	30.55	30.55	-3.9	6,347	-0.06%
2021/04/27	6	30.38	1	30.40	30.35	5	6,304	0.08%
2021/04/26	10	30.89	1	30.90	30.90	9	6,210	0.14%
2021/04/23	3	30.20	7	30.79	31.00	-4	6,162	-0.06%
2021/04/22	19.6	31.38	16	32.18	30.85	3.6	6,064	0.06%
2021/04/21	13	31.05	9	31.48	31.60	4	5,742	0.07%
2021/04/20	38.5	31.53	8	32.44	31.30	30.5	5,590	0.55%
2021/04/19	10	29.65	19.1	29.95	30.50	-9.1	5,129	-0.18%
2021/04/16	32	28.95	2	29.05	29.00	30	4,918	0.61%
2021/04/15	16	28.92	12	29.10	29.00	4	4,857	0.08%
2021/04/14	6	27.60	0.4	27.80	27.95	5.6	4,665	0.12%
2021/04/13	6	28.31	4	28.40	27.90	2	4,745	0.04%
2021/04/12	7	28.79	6	28.31	28.60	1	4,710	0.02%
2021/04/09	2	27.40	4	27.40	27.40	-2	4,484	-0.04%
2021/04/08	1	27.85	1	27.70	27.80	0	4,667	0.00%
2021/04/07	1	27.30	14	27.49	27.55	-13	4,676	-0.28%
2021/04/06	1.4	26.99	3	27.10	27.15	-1.6	4,616	-0.03%
2021/04/01	5.1	26.57	4	26.50	26.50	1.1	4,535	0.02%
2021/03/31	1	26.40	0	0.00	26.45	1	4,523	0.02%
2021/03/30	0	0.00	3	26.17	26.25	-3	4,548	-0.07%
2021/03/26	1	25.95	1	25.85	25.85	0	4,652	0.00%
2021/03/25	1	25.55	0	0.00	25.50	1	4,813	0.02%
2021/03/24	0	26.15	0	0.00	25.85	0	4,837	0.00%
2021/03/22	1	25.25	5	26.08	26.20	-4	4,855	-0.08%
2021/03/19	2	25.50	0	0.00	25.60	2	4,806	0.04%
2021/03/17	3	25.93	3	25.95	25.90	0	4,877	0.00%
2021/03/16	2	26.15	0	0.00	26.10	2	4,887	0.04%
2021/03/12	3.5	26.14	0	0.00	26.20	3.5	4,963	0.07%
2021/03/11	6	26.62	0	0.00	26.45	6	5,104	0.12%
2021/03/10	4	26.69	1	27.00	26.85	3	5,109	0.06%
2021/03/09	2	26.83	0	0.00	26.85	2	5,157	0.04%
2021/03/08	2	26.40	2	26.43	26.45	0	5,159	0.00%
2021/03/05	7.5	26.62	4	26.68	26.40	3.5	5,187	0.07%
2021/03/04	3	26.23	0	0.00	26.25	3	5,162	0.06%
2021/03/03	0	0.00	14	25.91	26.30	-14	5,179	-0.27%
2021/03/02	2	26.60	0	0.00	26.00	2	5,244	0.04%
2021/02/26	2	25.88	13	25.84	26.40	-11	5,353	-0.21%
2021/02/25	0	0.00	13	26.25	26.35	-13	5,335	-0.24%
2021/02/24	30	26.29	1	26.35	26.10	29	5,359	0.54%
2021/02/23	18	26.85	9	26.41	27.15	9	5,300	0.17%
2021/02/22	4	26.10	5	25.75	25.70	-1	5,112	-0.02%
2021/02/19	5	25.65	0	0.00	25.50	5	5,208	0.10%
2021/02/18	9	25.39	2	25.50	25.50	7	5,250	0.13%
2021/02/17	10	24.59	4	24.58	24.85	6	5,232	0.11%
2021/02/05	2	24.15	1	24.20	23.85	1	5,229	0.02%
2021/02/04	1.4	23.70	0	0.00	23.80	1.4	5,700	0.02%
2021/02/03	1	23.70	0	0.00	23.80	1	6,137	0.02%
2021/01/29	0	0.00	1	24.10	23.15	-1	6,153	-0.02%
2021/01/28	0	0.00	4	23.80	23.65	-4	6,129	-0.07%
2021/01/26	0	0.00	1	23.35	23.40	-1	6,142	-0.02%
2021/01/25	0	0.00	2	23.30	23.45	-2	6,134	-0.03%
2021/01/22	2	22.70	0	0.00	22.95	2	6,122	0.03%
2021/01/21	3	22.47	7	22.99	22.55	-4	6,111	-0.07%
2021/01/20	3	23.08	1	23.15	22.75	2	6,077	0.03%
2021/01/19	2	23.70	0	0.00	23.70	2	6,022	0.03%
2021/01/15	2	23.83	0	0.00	23.50	2	5,988	0.03%
2021/01/14	0	0.00	10.1	24.15	24.05	-10.1	5,978	-0.17%
2021/01/13	6	24.36	0	0.00	24.30	6	5,956	0.10%
2021/01/12	11	24.10	5	24.25	24.30	6	5,919	0.10%
2021/01/08	1	23.70	2	23.80	23.75	-1	5,828	-0.02%
2021/01/07	0	0.00	1	24.20	24.20	-1	5,804	-0.02%
2021/01/06	12	24.08	15.4	24.42	23.75	-3.4	5,766	-0.06%
2021/01/05	1.2	25.10	10	25.00	24.90	-8.8	5,570	-0.16%
2021/01/04	15.4	25.40	1	25.50	25.50	14.4	5,485	0.26%
2020/12/31	15	26.01	14	25.93	25.90	1	5,408	0.02%
2020/12/30	2	25.25	5.2	25.20	25.40	-3.2	5,182	-0.06%
2020/12/29	2	24.65	1	24.85	24.80	1	5,092	0.02%
2020/12/28	2	24.55	5	24.78	25.00	-3	5,049	-0.06%
2020/12/25	1	24.80	1	24.75	24.80	0	5,003	0.00%
2020/12/24	0	0.00	4	24.85	24.85	-4	4,977	-0.08%
2020/12/23	0.4	24.10	0	0.00	24.15	0.4	4,901	0.01%
2020/12/22	4	24.30	0	0.00	23.90	4	4,867	0.08%
2020/12/21	1	25.20	3.3	25.07	25.15	-2.3	4,813	-0.05%
2020/12/18	0	0.00	2	24.50	24.50	-2	4,674	-0.04%
2020/12/17	2	24.08	1	24.60	24.20	1	4,656	0.02%
2020/12/16	1	24.00	0	0.00	24.20	1	4,620	0.02%
2020/12/15	2	23.93	1	23.95	23.85	1	4,658	0.02%
2020/12/14	0	0.00	1	23.75	24.15	-1	4,629	-0.02%
2020/12/11	2	23.55	2	23.58	23.65	0	4,590	0.00%
2020/12/10	2	23.80	0	0.00	24.05	2	4,510	0.04%
2020/12/09	2	24.03	100	24.00	24.10	-98	4,488	-2.18%
2020/12/08	13	24.31	1	24.15	24.25	12	4,516	0.27%
2020/12/07	35	24.46	1	24.65	24.35	34	4,496	0.76%
2020/12/04	0	0.00	1	23.65	23.55	-1	4,339	-0.02%
2020/12/03	1	23.45	0	0.00	23.50	1	4,314	0.02%
2020/12/02	0.4	23.25	0	0.00	23.35	0.4	4,328	0.01%
2020/12/01	6	23.09	23	23.18	23.40	-17	4,320	-0.39%
2020/11/30	2	23.35	4	23.59	23.20	-2	4,324	-0.05%
2020/11/27	0	0.00	9	23.05	23.15	-9	4,226	-0.21%
2020/11/26	2	23.03	0	0.00	23.15	2	4,204	0.05%
2020/11/25	21	22.79	23	22.81	22.75	-2	4,216	-0.05%
2020/11/24	2	21.80	0	0.00	21.85	2	4,111	0.05%
2020/11/23	12	22.25	11	22.34	22.20	1	4,054	0.02%
2020/11/20	1	22.15	4	22.15	22.15	-3	3,996	-0.08%
2020/11/19	4	21.63	0	0.00	21.70	4	3,912	0.10%
2020/11/18	23	21.73	8	21.70	21.80	15	3,888	0.39%
2020/11/17	1	22.40	18	22.02	22.40	-17	3,741	-0.45%
2020/11/16	6	21.98	0	0.00	21.90	6	3,678	0.16%
2020/11/13	14	21.83	6	21.72	22.00	8	3,583	0.22%
2020/11/12	48	22.71	30	22.92	22.20	18	3,502	0.51%
2020/11/11	2	22.30	30	22.07	22.35	-28	3,055	-0.92%
2020/11/10	0	0.00	3	20.42	20.35	-3	2,650	-0.11%
2020/11/09	1	19.95	0	0.00	19.95	1	2,594	0.04%
2020/11/04	2	19.95	0	0.00	20.05	2	2,611	0.08%
2020/11/03	2	20.13	4	20.05	20.10	-2	2,610	-0.08%
2020/11/02	2	19.55	0	0.00	19.50	2	2,601	0.08%
2020/10/29	2	19.70	0	0.00	19.85	2	2,621	0.08%
2020/10/28	0	0.00	3	19.95	20.00	-3	2,619	-0.11%
2020/10/27	0	0.00	10	20.00	19.95	-10	2,641	-0.38%
2020/10/26	0	0.00	2	20.20	20.10	-2	2,643	-0.08%
2020/10/23	0	0.00	1	19.85	20.00	-1	2,638	-0.04%
2020/10/22	10	19.40	0	0.00	19.50	10	2,660	0.38%
2020/10/21	1	19.65	0	0.00	19.75	1	2,679	0.04%
2020/10/15	8	19.64	0	0.00	19.50	8	2,763	0.29%
2020/10/13	1	19.85	6	19.80	19.90	-5	2,814	-0.18%
2020/10/12	2	20.00	0	0.00	20.05	2	2,826	0.07%
2020/10/08	0	0.00	10	20.30	20.25	-10	2,839	-0.35%
2020/10/07	0	0.00	2	20.55	20.50	-2	2,848	-0.07%
2020/10/06	0	0.00	13	20.15	20.20	-13	2,813	-0.46%
2020/09/28	1	19.25	2	19.35	19.25	-1	2,913	-0.03%
2020/09/25	1	19.15	9	19.05	19.15	-8	2,955	-0.27%
2020/09/24	12	19.02	0	0.00	19.00	12	2,949	0.41%
2020/09/23	7	19.91	0	0.00	19.75	7	2,898	0.24%
2020/09/22	1	20.10	0	0.00	20.10	1	2,857	0.03%
2020/09/21	4	20.53	2	20.55	20.65	2	2,839	0.07%
2020/09/18	2	20.35	0	0.00	20.75	2	2,835	0.07%
2020/09/17	0	0.00	4	20.75	20.35	-4	2,780	-0.14%
2020/09/14	5	20.31	0	0.00	20.25	5	2,849	0.18%
2020/09/11	2	20.65	0	0.00	20.60	2	2,839	0.07%
2020/09/10	2	20.60	3	20.90	20.75	-1	2,802	-0.04%
2020/09/09	2	20.55	4	20.95	20.95	-2	2,777	-0.07%
2020/09/08	4	20.73	0	0.00	20.75	4	2,772	0.14%
2020/09/07	13	21.00	40	21.00	20.90	-27	2,849	-0.95%
2020/09/04	0	0.00	1	20.65	20.50	-1	2,833	-0.04%
2020/09/03	0	0.00	12	20.83	20.75	-12	2,872	-0.42%
2020/09/01	19	20.30	6	20.35	20.35	13	2,989	0.43%
2020/08/31	21	20.81	5	20.65	20.60	16	3,093	0.52%
2020/08/28	1	20.40	2	20.43	20.45	-1	3,073	-0.03%
2020/08/27	4	20.19	0	0.00	20.10	4	3,165	0.13%
2020/08/25	2	20.00	0	0.00	20.10	2	3,226	0.06%
2020/08/24	6	20.08	0	0.00	19.95	6	3,251	0.18%
2020/08/21	0	0.00	2	20.03	20.10	-2	3,270	-0.06%
2020/08/20	13	19.49	0	0.00	19.35	13	3,301	0.39%
2020/08/19	0	0.00	3	20.25	20.20	-3	3,318	-0.09%
2020/08/18	4.1	20.00	2	20.10	20.15	2.1	3,334	0.06%
2020/08/17	0	0.00	3	20.15	20.25	-3	3,357	-0.09%
2020/08/14	0	0.00	14	19.55	19.70	-14	3,370	-0.42%
2020/08/12	1	19.25	0	0.00	19.35	1	3,411	0.03%
2020/08/10	0	0.00	1.3	19.24	19.20	-1.3	3,439	-0.04%
2020/08/07	0	0.00	5	19.10	19.20	-5	3,488	-0.14%
2020/08/06	1	19.35	1	19.15	19.30	0	3,526	0.00%
2020/08/05	5	19.00	0	0.00	18.95	5	3,564	0.14%
2020/07/31	1	18.65	0	0.00	18.50	1	3,648	0.03%
2020/07/29	5	18.40	0	0.00	18.35	5	3,711	0.13%
2020/07/28	56	18.46	1	18.60	18.35	55	3,745	1.47%
2020/07/27	3	18.88	1	19.05	18.80	2	3,802	0.05%
2020/07/24	3	19.72	0	0.00	19.50	3	3,857	0.08%
2020/07/21	0	0.00	3	19.70	19.70	-3	4,052	-0.07%
2020/07/20	2	19.70	1	19.70	19.70	1	4,062	0.02%
2020/07/17	1	19.90	4	20.09	20.05	-3	4,050	-0.07%
2020/07/15	2	19.93	1	20.00	19.95	1	4,159	0.02%
2020/07/14	1	19.95	0	0.00	19.95	1	4,244	0.02%
2020/07/13	3	20.00	0	0.00	20.05	3	4,298	0.07%
2020/07/10	4	20.20	48	20.10	20.00	-44	4,372	-1.01%
2020/07/09	2	20.33	0	0.00	20.30	2	4,386	0.05%
2020/07/07	1	20.35	1	20.50	20.40	0	4,432	0.00%
2020/06/23	4	20.36	0	0.00	20.40	4	5,151	0.08%
2020/06/22	7	20.60	0	0.00	20.65	7	5,213	0.13%
2020/06/19	3	20.78	0	0.00	20.75	3	5,313	0.06%
2020/06/17	1	20.30	0	0.00	20.70	1	5,517	0.02%
2020/06/16	3	20.15	0	0.00	20.25	3	5,556	0.05%
2020/06/15	0	0.00	1	20.10	20.00	-1	5,660	-0.02%
2020/06/12	3	19.82	0	0.00	19.95	3	5,675	0.05%
2020/06/11	4	20.55	0	0.00	20.35	4	5,656	0.07%
2020/06/10	1	20.85	0	0.00	20.80	1	5,643	0.02%
2020/06/09	2	21.25	11	21.20	21.20	-9	5,684	-0.16%
2020/06/08	8	21.89	5	21.60	21.60	3	5,705	0.05%
2020/06/05	10	21.89	0	0.00	22.05	10	5,566	0.18%
2020/06/04	10	21.55	11	21.21	21.50	-1	5,495	-0.02%
2020/06/02	10	20.50	24	20.61	20.50	-14	5,285	-0.26%
2020/06/01	0	0.00	1	20.35	20.30	-1	5,257	-0.02%
2020/05/29	10	20.30	0	0.00	20.15	10	5,235	0.19%
2020/05/27	1	20.40	0	0.00	20.30	1	5,247	0.02%
2020/05/25	0	0.00	1	19.80	20.05	-1	5,324	-0.02%
2020/05/22	17	20.01	0	0.00	19.90	17	5,317	0.32%
2020/05/20	1	19.90	0	0.00	19.90	1	5,335	0.02%
2020/05/14	2	19.98	2	19.90	19.90	0	5,659	0.00%
2020/05/13	7	20.41	0	0.00	20.45	7	5,717	0.12%
2020/05/12	2	20.68	0	0.00	20.65	2	6,075	0.03%
2020/05/06	10	20.75	1	20.65	20.65	9	5,996	0.15%
2020/05/05	2	20.53	0	0.00	20.55	2	5,946	0.03%
2020/05/04	0	0.00	1	20.60	20.50	-1	5,924	-0.02%
2020/04/30	1	21.30	6	21.27	21.10	-5	5,924	-0.08%
2020/04/29	14	21.24	0	0.00	21.25	14	5,843	0.24%
2020/04/28	6	21.11	4	21.10	21.25	2	5,805	0.03%
2020/04/27	3	20.30	3	20.40	20.10	0	5,659	0.00%
2020/04/23	1	19.40	0	0.00	19.55	1	5,542	0.02%
2020/04/22	3	19.30	0	0.00	19.30	3	5,515	0.05%
2020/04/21	17	19.58	8	19.85	19.35	9	5,495	0.16%
2020/04/17	8	20.15	4	20.54	20.30	4	5,343	0.07%
2020/04/16	24	20.10	0	0.00	20.00	24	5,251	0.46%
2020/04/15	2	20.75	3	20.52	20.35	-1	5,220	-0.02%
2020/04/14	2	20.50	1	20.50	20.60	1	5,183	0.02%
2020/04/13	0	0.00	5	20.60	20.45	-5	5,146	-0.10%
2020/04/10	1	20.40	2	20.30	20.45	-1	5,104	-0.02%
2020/04/09	14	20.51	4	20.38	20.50	10	5,094	0.20%
2020/04/08	19	19.89	2	19.95	19.90	17	5,005	0.34%
2020/04/07	4	18.85	8	18.95	18.95	-4	4,891	-0.08%
2020/04/01	3	19.30	0	0.00	19.25	3	4,724	0.06%
2020/03/30	0	19.45	0	0.00	19.40	0	4,595	0.00%
2020/03/26	0	0.00	1	18.25	18.05	-1	4,280	-0.02%
2020/03/25	1	18.80	1	18.40	18.45	0	4,219	0.00%
2020/03/24	0	0.00	15	18.75	18.10	-15	4,116	-0.36%
2020/03/23	4	18.75	0	0.00	18.75	4	3,945	0.10%
2020/03/20	1	20.50	1	20.50	20.80	0	3,850	0.00%
2020/03/19	2	19.68	0	0.00	19.25	2	3,772	0.05%
2020/03/18	1	21.30	0	0.00	21.15	1	3,652	0.03%
2020/03/17	1	21.50	0	0.00	21.20	1	3,617	0.03%
2020/03/16	4	22.30	5	22.60	22.10	-1	3,529	-0.03%
2020/03/13	5	22.55	0	0.00	22.80	5	3,501	0.14%
2020/03/12	4	25.00	3	24.53	24.35	1	3,375	0.03%
2020/03/10	5	25.10	2	25.20	25.60	3	3,275	0.09%
2020/03/04	2	26.55	0	0.00	26.50	2	3,135	0.06%
2020/03/03	1	26.80	0	0.00	26.80	1	3,112	0.03%
2020/03/02	4	27.00	3	27.00	26.80	1	3,106	0.03%
2020/02/27	3	27.05	5	27.13	27.10	-2	3,075	-0.07%
2020/02/26	1	26.30	5	26.66	26.60	-4	2,931	-0.14%
2020/02/24	3	26.50	0	0.00	26.50	3	2,896	0.10%
2020/02/21	51	26.60	1	26.65	26.70	50	2,894	1.73%
2020/02/20	1	26.40	1	26.45	26.35	0	2,808	0.00%
2020/02/19	8	26.18	0	0.00	26.20	8	2,774	0.29%
2020/02/18	2	26.05	2	26.23	26.20	0	2,777	0.00%
2020/02/17	4	25.71	4	25.94	25.75	0	2,729	0.00%
2020/02/14	7	27.04	0	0.00	26.95	7	2,527	0.28%
2020/02/13	15	27.08	34	26.64	27.00	-19	2,429	-0.78%
2020/02/10	12	29.05	0	0.00	29.00	12	2,029	0.59%
2020/02/07	5	29.80	0	0.00	29.75	5	1,996	0.25%
2020/02/06	0	0.00	12	30.15	30.15	-12	1,965	-0.61%
2020/02/05	2	30.13	0	0.00	30.10	2	1,967	0.10%
2020/02/04	22	30.41	0	0.00	30.10	22	1,954	1.13%
2020/02/03	0	0.00	1	28.75	30.20	-1	1,940	-0.05%
2020/01/30	1	30.05	0	0.00	30.00	1	1,871	0.05%
2020/01/17	1	31.70	4	31.80	31.65	-3	1,790	-0.17%
2020/01/16	1	31.50	0	0.00	31.50	1	1,790	0.06%
2020/01/15	2	31.55	0	0.00	31.50	2	1,798	0.11%
2020/01/14	2	31.80	0	0.00	31.65	2	1,813	0.11%
2020/01/09	1	31.65	0	0.00	31.40	1	1,836	0.05%
2020/01/08	2	31.90	1	32.00	31.55	1	1,839	0.05%
2020/01/03	2	31.85	4	31.95	31.70	-2	1,850	-0.11%
2019/12/26	10	31.05	0	0.00	30.90	10	1,782	0.56%
2019/12/23	0	0.00	0.4	31.05	31.05	-0.4	1,842	-0.02%
2019/12/19	0.3	30.80	0	0.00	30.75	0.3	1,819	0.02%
2019/12/18	2	30.78	2	30.80	30.90	0	1,805	0.00%
2019/12/16	1	30.90	0	0.00	30.95	1	1,776	0.06%
2019/12/13	1	30.80	2	30.75	30.85	-1	1,766	-0.06%
2019/12/12	0	0.00	1.2	30.70	30.65	-1.2	1,764	-0.07%
2019/12/10	1	31.20	0	0.00	31.10	1	1,777	0.06%
2019/12/05	0	0.00	1	30.40	30.50	-1	1,807	-0.06%
2019/11/27	2	30.70	0	0.00	30.55	2	1,927	0.10%
2019/11/22	0	0.00	1	30.20	30.30	-1	2,262	-0.04%
2019/11/21	2	30.15	2	30.10	30.10	0	2,328	0.00%
2019/11/20	1	30.20	0.3	30.30	30.20	0.7	2,358	0.03%
2019/11/19	1	30.25	0	0.00	30.40	1	2,419	0.04%
2019/11/18	1	30.40	0	0.00	30.75	1	2,531	0.04%
2019/11/15	2	30.25	1	30.25	30.45	1	2,541	0.04%
2019/11/14	4	30.55	1	30.45	30.45	3	2,555	0.12%
2019/11/13	3	31.30	1	31.10	31.10	2	2,582	0.08%
2019/11/12	1	31.70	0	0.00	31.65	1	2,665	0.04%
2019/11/11	2	31.98	0	0.00	31.95	2	2,830	0.07%
2019/11/07	3	32.30	0	0.00	32.25	3	2,874	0.10%
2019/11/06	6.6	32.43	0	0.00	32.30	6.6	2,899	0.23%
2019/11/05	0.7	32.50	0	0.00	32.50	0.7	2,913	0.02%
2019/11/04	0.7	32.50	0	0.00	32.40	0.7	2,930	0.02%
2019/10/22	1	32.85	5	33.05	32.75	-4	3,280	-0.12%
2019/10/21	0.2	32.95	3	32.87	32.95	-2.8	3,274	-0.08%
2019/10/18	7	32.39	4	32.30	32.70	3	3,291	0.09%
2019/10/15	2.1	31.71	0	0.00	31.70	2.1	3,392	0.06%
2019/10/14	1	32.20	5	32.30	32.15	-4	3,346	-0.12%
2019/10/09	0.5	32.75	0	0.00	32.60	0.5	3,332	0.02%
2019/10/08	0.5	32.85	4	32.80	32.75	-3.5	3,356	-0.10%
2019/10/03	2	32.65	0	0.00	32.70	2	3,445	0.06%
2019/10/02	1	32.80	1	32.80	32.80	0	3,458	0.00%
2019/10/01	0	0.00	0.9	33.00	32.90	-0.9	3,487	-0.03%
2019/09/27	1.3	32.61	1	32.55	32.55	0.3	3,491	0.01%
2019/09/26	1	33.10	1	33.10	33.05	0	3,496	0.00%
2019/09/24	3	33.25	0	0.00	33.15	3	3,583	0.08%
2019/09/23	1	33.30	0	0.00	33.25	1	3,693	0.03%
2019/09/20	4	33.25	0	0.00	33.20	4	3,722	0.11%
2019/09/19	1	33.35	0	0.00	33.25	1	3,742	0.03%
2019/09/16	0	0.00	2	33.40	33.40	-2	3,872	-0.05%
2019/09/12	7	33.37	0	0.00	33.40	7	3,960	0.18%
2019/09/11	2	33.55	0	0.00	33.50	2	3,993	0.05%
2019/09/10	0	0.00	1	33.20	33.40	-1	4,025	-0.02%
2019/09/09	3	33.67	0	0.00	33.60	3	4,025	0.07%
2019/09/06	6	32.95	0	0.00	33.15	6	4,019	0.15%
2019/09/02	13	32.21	0	0.00	32.20	13	4,164	0.31%
2019/08/30	3	32.43	1	32.15	32.15	2	4,340	0.05%
2019/08/29	1	32.35	0	0.00	32.30	1	4,581	0.02%
2019/08/28	3.5	32.24	0	0.00	32.10	3.5	4,642	0.08%
2019/08/26	7	37.09	0	0.00	37.25	7	4,401	0.16%
2019/08/23	1	37.20	0	0.00	37.20	1	4,345	0.02%
2019/08/22	0	0.00	2	37.45	37.40	-2	4,337	-0.05%
2019/08/21	1	36.10	2	36.80	37.05	-1	4,326	-0.02%
2019/08/19	1	35.50	0	0.00	35.60	1	4,194	0.02%
2019/08/16	1	34.85	0	0.00	35.70	1	4,194	0.02%
2019/08/15	2	35.43	0	0.00	35.15	2	4,162	0.05%
2019/08/14	6.2	36.58	0	0.00	36.20	6.2	4,096	0.15%
2019/08/13	1	37.70	1	37.95	37.55	0	3,994	0.00%
2019/08/07	1	37.60	0	0.00	37.25	1	4,090	0.02%
2019/08/06	3	37.52	0	0.00	37.50	3	4,234	0.07%
2019/08/02	2	37.70	0	0.00	37.75	2	4,318	0.05%
2019/07/31	0	0.00	1	38.60	38.10	-1	4,266	-0.02%
2019/07/29	2	39.00	0	0.00	39.05	2	4,234	0.05%
2019/07/25	0	0.00	12	38.74	39.00	-12	4,182	-0.29%
2019/07/19	3	37.92	4	37.90	38.00	-1	4,214	-0.02%
2019/07/18	1	38.05	0	0.00	38.60	1	4,137	0.02%
2019/07/15	2	38.60	0	0.00	38.70	2	4,130	0.05%
2019/07/12	1	38.05	6	38.28	38.35	-5	4,156	-0.12%
2019/07/10	0	0.00	4	38.05	38.25	-4	4,171	-0.10%
2019/07/09	0	0.00	1	37.55	37.60	-1	4,175	-0.02%
2019/07/02	1	38.10	1	38.25	38.35	0	4,336	0.00%
2019/07/01	2	37.65	0	0.00	37.65	2	4,344	0.05%
2019/06/26	0	0.00	1	37.45	37.65	-1	4,381	-0.02%
2019/06/21	1	37.25	0	0.00	37.20	1	4,633	0.02%
2019/06/20	0	0.00	2	37.30	37.65	-2	4,715	-0.04%
2019/06/14	1	35.80	0	0.00	35.90	1	4,896	0.02%
2019/06/13	0	0.00	2	35.75	36.15	-2	4,956	-0.04%
2019/06/12	1	35.00	3	35.02	35.20	-2	4,951	-0.04%
2019/06/11	3	34.98	0	0.00	34.85	3	4,956	0.06%
2019/06/06	3	34.78	0	0.00	35.05	3	4,915	0.06%
2019/06/05	11	36.18	1	36.45	35.95	10	4,743	0.21%
2019/06/04	2	37.35	0	0.00	37.35	2	4,487	0.04%
2019/06/03	1	37.40	0	0.00	37.55	1	4,429	0.02%
2019/05/31	1	37.80	0	0.00	37.90	1	4,428	0.02%
2019/05/30	1	37.50	0	0.00	37.65	1	4,442	0.02%
2019/05/29	0	0.00	15	37.40	37.40	-15	4,581	-0.33%
2019/05/28	5	37.75	0	0.00	37.60	5	4,671	0.11%
2019/05/27	5	37.36	0	0.00	37.45	5	4,655	0.11%
2019/05/23	21	37.19	0	0.00	37.00	21	4,742	0.44%
2019/05/21	1.5	37.73	0	0.00	37.80	1.5	4,768	0.03%
2019/05/17	4	37.85	0	0.00	37.85	4	4,724	0.08%
2019/05/16	0.3	38.40	0	0.00	38.00	0.3	4,760	0.01%
2019/05/14	1	37.65	1	38.35	38.35	0	4,743	0.00%
2019/05/13	2	39.68	1	39.85	39.45	1	4,729	0.02%
2019/05/10	2.2	40.86	8	40.58	40.50	-5.8	4,832	-0.12%
2019/05/09	1	41.00	0	0.00	41.00	1	4,828	0.02%
2019/05/08	0.5	41.50	0	0.00	41.45	0.5	4,865	0.01%
2019/05/06	2	41.45	0	0.00	41.50	2	5,009	0.04%
2019/05/02	1	42.05	0	0.00	41.95	1	5,077	0.02%
2019/04/30	1	41.85	0	0.00	42.00	1	5,143	0.02%
2019/04/29	0	0.00	5	41.55	41.40	-5	5,220	-0.10%
2019/04/25	0	0.00	1	41.80	42.00	-1	5,724	-0.02%
2019/04/22	1	41.10	0	0.00	41.15	1	5,650	0.02%
2019/04/19	1	41.00	0	0.00	41.10	1	5,643	0.02%
2019/04/18	2	41.35	10	41.20	40.85	-8	5,634	-0.14%
2019/04/17	2	41.75	0	0.00	41.60	2	5,639	0.04%
2019/04/16	9	41.60	0.2	41.70	41.60	8.8	5,629	0.16%
2019/04/12	1	40.95	0	0.00	40.90	1	5,622	0.02%
2019/04/11	2	41.38	0	0.00	41.25	2	5,562	0.04%
2019/04/09	0	0.00	2	41.50	41.85	-2	5,448	-0.04%
2019/04/03	1	41.25	0	0.00	41.15	1	5,327	0.02%
2019/03/29	2	41.85	7	41.80	41.80	-5	5,177	-0.10%
2019/03/28	1	42.10	2	42.50	42.00	-1	5,149	-0.02%
2019/03/27	3	41.83	1	41.90	41.80	2	5,085	0.04%
2019/03/26	7	43.06	0	0.00	42.80	7	4,930	0.14%
2019/03/25	3.3	42.72	3	42.48	43.20	0.3	4,864	0.01%
2019/03/22	0	0.00	50	42.75	42.70	-50	4,771	-1.05%
2019/03/20	6	42.74	42	42.54	43.15	-36	4,710	-0.76%
2019/03/19	1	42.55	0	0.00	42.55	1	4,594	0.02%
2019/03/18	1	43.50	3	43.55	43.30	-2	4,471	-0.04%
2019/03/15	2	44.08	0	0.00	44.15	2	4,393	0.05%
2019/03/14	0	0.00	2	44.70	44.55	-2	4,362	-0.05%
2019/03/12	0	0.00	2.2	44.96	44.60	-2.2	4,432	-0.05%
2019/03/11	2	44.15	1	44.20	44.20	1	4,467	0.02%
2019/03/08	3	44.15	2	44.23	44.15	1	4,558	0.02%
2019/03/07	0	0.00	4	45.10	44.50	-4	4,601	-0.09%
2019/03/06	2	44.95	0	0.00	44.85	2	4,630	0.04%
2019/03/04	7	45.13	3.3	45.08	45.30	3.7	4,714	0.08%
2019/02/27	4	44.28	1	44.60	44.65	3	4,739	0.06%
2019/02/26	3	43.57	2	43.33	43.60	1	4,682	0.02%
2019/02/20	1	43.90	0	0.00	43.80	1	4,860	0.02%
2019/02/19	1	44.35	0	0.00	44.30	1	4,860	0.02%
2019/02/18	1	44.30	2	44.10	43.95	-1	4,975	-0.02%
2019/02/15	0	0.00	3	43.48	43.55	-3	4,950	-0.06%
2019/02/14	2.2	44.10	0	0.00	44.10	2.2	4,891	0.04%
2019/02/13	0	0.00	1	44.20	44.40	-1	4,869	-0.02%
2019/02/12	6	44.44	4	43.70	44.65	2	4,810	0.04%
2019/02/11	4	44.28	1	43.35	44.10	3	4,691	0.06%
2019/01/29	0	0.00	2	42.70	42.90	-2	4,473	-0.04%
2019/01/28	0	0.00	1	42.30	42.95	-1	4,402	-0.02%
2019/01/25	0	0.00	2	43.30	43.05	-2	4,326	-0.05%
2019/01/24	2	43.03	0	0.00	43.20	2	4,321	0.05%
2019/01/22	0	0.00	3	43.15	43.15	-3	4,259	-0.07%
2019/01/21	0	0.00	1	43.20	42.90	-1	4,184	-0.02%
2019/01/18	3	42.68	2.1	42.63	42.85	0.9	4,099	0.02%
2019/01/17	7	41.64	13	41.47	41.60	-6	3,983	-0.15%
2019/01/16	1	39.90	0	0.00	39.85	1	3,705	0.03%
2019/01/14	1	39.70	0	0.00	39.80	1	3,752	0.03%
2019/01/10	0	0.00	2	40.10	40.05	-2	3,871	-0.05%
2019/01/04	0	0.00	3	37.60	37.75	-3	3,890	-0.08%
2019/01/03	0	0.00	32	38.93	38.55	-32	3,934	-0.81%
2019/01/02	0	0.00	40	39.04	38.90	-40	3,994	-1.00%
2018/12/28	2	38.95	0	0.00	38.95	2	4,057	0.05%
2018/12/25	2	39.30	0	0.00	39.35	2	4,241	0.05%
2018/12/24	0	0.00	3	40.15	40.05	-3	4,255	-0.07%
2018/12/22	8	39.60	8	39.55	39.60	0	4,231	0.00%
2018/12/18	0	0.00	4	39.14	39.05	-4	4,304	-0.09%
2018/12/17	11	39.00	12	38.86	38.85	-1	4,346	-0.02%
2018/12/14	0	0.00	1	39.75	39.40	-1	4,321	-0.02%
2018/12/13	2	39.55	0	0.00	39.80	2	4,292	0.05%
2018/12/12	1	39.75	5	39.55	39.45	-4	4,295	-0.09%
2018/12/11	5	39.50	3	39.50	39.20	2	4,292	0.05%
2018/12/10	21	39.00	2	39.18	39.00	19	4,324	0.44%
2018/12/06	2	39.60	0	0.00	39.30	2	4,344	0.05%
2018/12/05	9	39.25	0	0.00	39.95	9	4,327	0.21%
2018/12/04	25	40.40	20	40.10	40.10	5	4,330	0.12%
2018/12/03	0	0.00	1	41.10	41.10	-1	4,290	-0.02%
2018/11/30	0	0.00	1	41.40	41.05	-1	4,223	-0.02%
2018/11/29	1	41.45	0	0.00	41.40	1	4,210	0.02%
2018/11/28	6	41.13	2	41.35	41.05	4	4,160	0.10%
2018/11/27	5	40.85	5	40.55	40.55	0	4,125	0.00%
2018/11/26	5	40.20	5	40.25	40.50	0	4,104	0.00%
2018/11/23	0	0.00	7	39.17	38.85	-7	3,962	-0.18%
2018/11/21	2	40.00	2	40.20	39.95	0	3,906	0.00%
2018/11/20	50	39.61	1	39.95	40.40	49	3,968	1.23%
2018/11/19	51	39.82	5	39.76	39.70	46	3,946	1.17%
2018/11/16	2	38.45	0	0.00	38.50	2	3,877	0.05%
2018/11/15	18	38.24	18	38.36	38.90	0	3,839	0.00%
2018/11/09	0	0.00	4	36.75	36.40	-4	3,735	-0.11%
2018/11/08	30	36.77	0	0.00	36.80	30	3,732	0.80%
2018/10/30	0	0.00	1	34.00	34.15	-1	3,787	-0.03%
2018/10/29	1	33.75	1	34.00	33.60	0	3,792	0.00%
2018/10/26	4	33.66	0.3	33.95	33.95	3.7	3,834	0.10%
2018/10/25	0	0.00	5	34.13	33.30	-5	3,806	-0.13%
2018/10/24	2	34.98	5	35.37	35.15	-3	3,716	-0.08%
2018/10/23	4	35.96	0	0.00	35.80	4	3,722	0.11%
2018/10/22	6	36.00	2	36.00	36.15	4	3,700	0.11%
2018/10/17	0	0.00	1	38.40	38.25	-1	3,565	-0.03%
2018/10/11	0	0.00	5	37.15	37.00	-5	3,431	-0.15%
2018/10/09	25	38.58	50	38.55	38.50	-25	3,351	-0.75%
2018/10/08	0	0.00	10	38.95	39.10	-10	3,282	-0.30%
2018/10/05	1	38.25	0	0.00	38.30	1	3,221	0.03%
2018/10/04	12	38.67	2	38.73	38.50	10	3,122	0.32%
2018/10/03	2	38.95	0	0.00	38.70	2	3,071	0.07%
2018/10/01	3	39.42	0	0.00	39.45	3	3,007	0.10%
2018/09/27	25	39.35	0	0.00	39.50	25	2,959	0.84%
2018/09/26	1	39.55	0	0.00	39.60	1	2,943	0.03%
2018/09/25	0	0.00	2	40.20	39.70	-2	2,898	-0.07%
2018/09/20	7	38.70	0	0.00	38.80	7	2,789	0.25%
2018/09/18	7	38.90	0	0.00	38.90	7	2,760	0.25%
2018/09/11	8	38.67	0	0.00	38.85	8	2,707	0.30%
2018/09/10	0	0.00	1	38.55	38.40	-1	2,725	-0.04%
2018/09/07	1	39.85	0	0.00	39.80	1	2,660	0.04%
2018/09/06	4	40.15	0	0.00	40.15	4	2,619	0.15%
2018/09/05	1	40.50	0	0.00	40.80	1	2,579	0.04%
2018/09/03	3	41.50	0	0.00	41.50	3	2,499	0.12%
2018/08/31	0	0.00	10	42.85	42.50	-10	2,451	-0.41%
2018/08/30	0	0.00	2	42.25	42.25	-2	2,391	-0.08%
2018/08/28	2	42.05	35	42.45	42.00	-33	2,378	-1.39%
2018/08/27	36	41.92	0	0.00	42.05	36	2,321	1.55%
2018/08/17	0	0.00	180	48.12	48.05	-180	1,994	-9.03%	大賣/鉅額交易
2018/08/16	10	48.00	0	0.00	48.05	10	1,985	0.50%
2018/08/15	0	0.00	1.1	48.17	48.40	-1.1	1,975	-0.06%
2018/08/13	0	0.00	2	47.45	47.65	-2	1,967	-0.10%
2018/08/07	2	48.75	0	0.00	48.60	2	2,175	0.09%
2018/08/03	1	48.20	0	0.00	47.85	1	2,223	0.04%
2018/07/20	6	45.93	0	0.00	46.00	6	2,000	0.30%
2018/07/16	0	0.00	1	46.45	46.60	-1	2,043	-0.05%
2018/07/02	1	46.85	0	0.00	46.35	1	2,386	0.04%
2018/06/07	40	47.00	1	47.10	47.00	39	2,631	1.48%
2018/06/04	0	0.00	2	47.40	47.40	-2	2,622	-0.08%
2018/05/24	0	0.00	0.1	46.95	47.00	-0.1	2,696	0.00%
2018/05/21	50	47.05	0	0.00	46.80	50	2,801	1.78%
2018/05/18	5	46.95	0	0.00	47.00	5	2,795	0.18%
2018/05/17	89	46.61	1	47.20	47.10	88	2,778	3.17%
2018/05/15	2	45.00	0	0.00	45.30	2	2,661	0.08%
2018/04/26	1	42.55	0	0.00	42.00	1	3,010	0.03%
2018/04/25	1	42.45	1.1	42.15	42.25	-0.1	3,173	0.00%
2018/04/24	0	42.55	0	0.00	42.45	0	3,245	0.00%
2018/04/20	0	43.40	0	0.00	43.40	0	3,355	0.00%
2018/04/16	0	44.10	0	0.00	44.10	0	4,081	0.00%
2018/04/13	0	44.45	0	0.00	44.45	0	4,213	0.00%
2018/04/12	0	0.00	4	44.50	44.40	-4	4,521	-0.09%
2018/04/11	1	44.25	0	0.00	44.40	1	4,643	0.02%
2018/04/03	0	0.00	1	44.30	43.00	-1	5,123	-0.02%
2018/04/02	0	0.00	21	45.80	45.65	-21	5,005	-0.42%
2018/03/31	1	46.90	10	46.79	46.70	-9	4,963	-0.18%
2018/03/30	3	48.40	0	0.00	48.30	3	4,888	0.06%
2018/03/26	1	47.70	1	47.90	47.80	0	5,002	0.00%
2018/03/23	2	46.98	11	47.07	47.30	-9	5,017	-0.18%
2018/03/22	3	47.50	30	47.70	47.75	-27	5,075	-0.53%
2018/03/20	1	48.40	0	0.00	48.25	1	5,063	0.02%
2018/03/19	11	48.45	10	48.40	48.70	1	5,084	0.02%
2018/03/16	0	0.00	10	48.90	48.90	-10	5,060	-0.20%
2018/03/15	0	0.00	10	49.25	49.35	-10	5,040	-0.20%
2018/03/14	2	49.13	15	49.43	49.50	-13	5,095	-0.26%
2018/03/13	0	0.00	5	49.45	49.80	-5	5,113	-0.10%
2018/03/09	0	0.00	5	48.80	49.65	-5	5,154	-0.10%
2018/03/08	0	0.00	5	49.15	49.00	-5	5,174	-0.10%
2018/03/02	5	48.57	0	0.00	49.00	5	5,333	0.09%
2018/02/27	1	49.55	0	0.00	50.00	1	5,477	0.02%
2018/02/26	0	0.00	1	49.60	49.90	-1	5,460	-0.02%
2018/02/23	3	49.80	1	49.45	49.90	2	5,452	0.04%
2018/02/22	1	49.20	0	0.00	49.00	1	5,493	0.02%
2018/02/09	0	0.00	2	44.05	45.80	-2	6,226	-0.03%
2018/02/06	0	0.00	2	46.00	45.00	-2	6,896	-0.03%
2018/02/05	1	47.15	1	47.15	47.70	0	6,899	0.00%
2018/02/01	1	48.85	0	0.00	48.35	1	6,972	0.01%
2018/01/31	0	0.00	2	48.75	49.15	-2	6,969	-0.03%
2018/01/26	0	0.00	2	49.10	49.25	-2	7,162	-0.03%
2018/01/25	5	49.70	5	49.80	49.00	0	7,330	0.00%
2018/01/24	0	0.00	1	49.90	49.75	-1	7,334	-0.01%
2018/01/23	11	49.11	0.3	49.05	49.05	10.8	7,383	0.15%
2018/01/22	0	0.00	3	49.65	49.65	-3	7,431	-0.04%
2018/01/19	6	49.11	2	49.35	48.80	4	7,448	0.05%
2018/01/18	2	50.05	0	0.00	49.80	2	7,338	0.03%
2018/01/17	3	50.97	6	50.80	51.30	-3	7,320	-0.04%
2018/01/16	10	51.82	1.5	52.09	51.20	8.5	7,271	0.12%
2018/01/15	11	51.90	33	52.10	52.10	-22	7,246	-0.30%
2018/01/12	2	51.10	4	51.08	51.00	-2	7,130	-0.03%
2018/01/11	1	50.50	0	0.00	50.60	1	7,076	0.01%
2018/01/10	17	50.55	10	51.63	51.00	7	6,986	0.10%
2018/01/09	2	49.48	1	49.25	49.80	1	6,664	0.02%
2018/01/08	10	49.49	9.1	49.98	49.35	0.9	6,553	0.01%
2018/01/05	1	47.30	4	47.25	47.80	-3	6,289	-0.05%
2018/01/04	0	0.00	5	47.08	46.95	-5	6,194	-0.08%
2018/01/03	5	47.49	1	46.65	46.70	4	6,255	0.06%
2018/01/02	8	46.47	2	46.88	47.00	6	6,158	0.10%