國際中橡 (2104)-元大-南京券商分點個股進出

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
14.60
漲跌
▼0.35
漲幅
-2.34%
成交量
1,703張
產業
上市橡膠類股▼0.70%
478人加入追蹤

立即追蹤
本地時間:13:35(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－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/12/12	0	0.00	30	14.90	14.60	-30	933	-3.21%
2024/12/11	0	0.00	1	15.10	14.95	-1	916	-0.11%
2024/12/09	0	15.20	0	0.00	15.25	0	929	0.00%
2024/11/29	15	15.20	0	0.00	15.20	15	1,014	1.48%
2024/11/14	1	14.90	0	0.00	15.00	1	968	0.10%
2024/11/04	2	15.15	0	0.00	15.15	2	1,057	0.19%
2024/10/30	0	0.00	1	15.10	15.00	-1	1,146	-0.09%
2024/10/29	1.5	15.22	0	0.00	15.10	1.5	1,151	0.13%
2024/10/25	1.4	15.25	0	0.00	15.25	1.4	1,143	0.12%
2024/10/22	0	0.00	15	15.55	15.55	-15	1,145	-1.31%
2024/10/17	0	0.00	1	15.80	15.75	-1	1,227	-0.08%
2024/10/16	1	15.60	0	0.00	15.55	1	1,249	0.08%
2024/10/09	0	0.00	1	16.05	16.05	-1	1,278	-0.08%
2024/10/08	3.1	16.43	0	0.00	16.25	3.1	1,279	0.24%
2024/10/07	0.9	16.65	0	0.00	16.65	0.9	1,286	0.07%
2024/10/04	1	16.65	0	0.00	16.65	1	1,307	0.08%
2024/09/27	0	0.00	1	16.40	16.30	-1	1,325	-0.08%
2024/09/20	1	15.55	0	0.00	15.65	1	1,296	0.08%
2024/09/12	1	15.15	0	0.00	15.20	1	1,312	0.08%
2024/09/11	0.1	15.10	0	0.00	15.15	0.1	1,317	0.01%
2024/09/05	1.3	15.31	0	0.00	15.15	1.3	1,308	0.10%
2024/09/04	1	15.50	0	0.00	15.40	1	1,297	0.08%
2024/08/27	1	16.45	0	0.00	16.55	1	1,313	0.08%
2024/08/26	0	0.00	20	16.50	16.60	-20	1,315	-1.52%
2024/08/16	1	16.45	0	0.00	16.40	1	1,348	0.07%
2024/08/13	1	16.10	0	0.00	16.20	1	1,369	0.07%
2024/07/26	20	17.10	0	0.00	17.10	20	1,332	1.50%
2024/07/16	0	0.00	7.8	17.40	17.40	-7.8	1,311	-0.60%
2024/07/05	3	17.55	0	0.00	17.70	3	1,314	0.23%
2024/06/28	5	17.15	0	0.00	17.15	5	1,298	0.39%
2024/06/24	0	0.00	2	17.35	17.25	-2	1,304	-0.15%
2024/06/14	0.1	17.20	0	0.00	17.25	0.1	1,334	0.00%
2024/06/13	0	0.00	0	17.15	17.20	0	1,387	0.00%
2024/06/06	2	17.38	0	0.00	17.40	2	1,455	0.14%
2024/06/05	0	0.00	2	17.55	17.50	-2	1,457	-0.14%
2024/06/04	1	17.55	0	17.45	17.55	1	1,473	0.07%
2024/05/31	0	0.00	1	18.00	18.00	-1	1,570	-0.06%
2024/05/24	0.1	17.52	0	0.00	17.40	0.1	1,615	0.01%
2024/05/21	2	17.78	0	0.00	17.65	2	1,620	0.12%
2024/05/16	1	17.95	10	18.10	18.05	-9	1,592	-0.57%
2024/05/14	3	18.07	0	0.00	17.95	3	1,572	0.19%
2024/05/09	1	17.80	0	0.00	17.70	1	1,580	0.06%
2024/05/03	0	0.00	1	17.95	17.75	-1	1,591	-0.06%
2024/05/02	11	17.85	0	0.00	17.85	11	1,586	0.69%
2024/04/30	7	17.95	0	0.00	17.95	7	1,586	0.44%
2024/04/26	0.1	17.65	0	0.00	17.55	0.1	1,535	0.00%
2024/04/19	10	17.20	0	0.00	17.15	10	1,571	0.64%
2024/04/18	0	0.00	1	17.10	17.50	-1	1,558	-0.06%
2024/04/12	0	0.00	1	17.50	17.55	-1	1,533	-0.07%
2024/04/11	0	0.00	10	17.30	17.30	-10	1,512	-0.66%
2024/04/08	1	17.10	0	0.00	17.15	1	1,478	0.07%
2024/04/01	0	0.00	1	17.25	17.30	-1	1,464	-0.07%
2024/03/29	0	0.00	0	17.15	17.25	0	1,466	0.00%
2024/03/28	0	0.00	1	17.40	17.30	-1	1,451	-0.07%
2024/03/27	1	17.30	0	0.00	17.35	1	1,462	0.07%
2024/03/26	0	17.20	0	0.00	17.10	0	1,451	0.00%
2024/03/12	2	17.58	0	0.00	17.60	2	1,305	0.15%
2024/03/11	0	17.60	0	0.00	17.60	0	1,264	0.00%
2024/03/05	3	17.90	0	0.00	17.85	3	1,143	0.26%
2024/03/04	6	17.98	0	0.00	17.95	6	1,125	0.53%
2024/02/27	2	18.20	0	0.00	18.20	2	1,080	0.19%
2024/02/26	0	0.00	10	18.20	18.25	-10	1,069	-0.93%
2024/02/23	0	18.30	0	0.00	18.25	0	1,059	0.00%
2024/02/15	0.1	18.25	0	0.00	18.35	0.1	1,055	0.01%
2024/01/30	0.1	18.35	0	0.00	18.25	0.1	989	0.01%
2024/01/22	1	18.20	0	0.00	18.20	1	970	0.10%
2024/01/17	0	0.00	56	18.35	18.30	-56	944	-5.93%
2024/01/15	3	18.95	0	0.00	18.90	3	892	0.34%
2024/01/11	0.1	19.00	4	19.05	19.00	-3.9	920	-0.43%
2024/01/10	1	19.10	0	0.00	19.05	1	927	0.11%
2024/01/09	4	19.20	0	0.00	19.10	4	935	0.43%
2024/01/04	1	19.35	0	0.00	19.30	1	949	0.11%
2023/12/25	0	0.00	1.1	19.36	19.30	-1.1	1,036	-0.11%
2023/12/12	6	19.45	0	0.00	19.45	6	1,108	0.54%
2023/12/04	20	19.83	0	0.00	19.90	20	1,102	1.81%
2023/11/28	0	0.00	26	20.00	19.95	-26	1,122	-2.32%
2023/11/23	0	0.00	2	20.00	20.00	-2	1,155	-0.17%
2023/11/22	0	0.00	1	20.00	19.90	-1	1,149	-0.09%
2023/11/20	1	19.75	0	0.00	19.80	1	1,142	0.09%
2023/11/17	0	0.00	30	19.75	19.75	-30	1,140	-2.63%
2023/11/02	0	0.00	4	19.35	19.35	-4	1,405	-0.28%
2023/11/01	1	19.00	0	0.00	19.15	1	1,451	0.07%
2023/10/31	2	19.28	0	0.00	19.10	2	1,496	0.13%
2023/10/26	1.1	19.35	0	0.00	19.35	1.1	1,750	0.06%
2023/10/16	2	19.80	0	0.00	19.85	2	1,952	0.10%
2023/10/11	1.1	19.85	0	0.00	19.80	1.1	1,999	0.05%
2023/10/06	2	19.75	0	0.00	19.75	2	2,026	0.10%
2023/10/02	0	0.00	0.4	20.10	20.05	-0.4	2,061	-0.02%
2023/09/26	0	20.15	0	0.00	20.15	0	2,166	0.00%
2023/09/14	0.7	20.25	0	0.00	20.25	0.7	2,882	0.03%
2023/09/13	0	0.00	20	20.30	20.25	-20	3,638	-0.55%
2023/09/01	2	20.30	40	20.29	20.25	-38	4,052	-0.94%
2023/08/22	0	0.00	5	19.65	19.75	-5	4,239	-0.12%
2023/08/21	10.1	19.55	0	0.00	19.75	10.1	4,234	0.24%
2023/08/18	0	0.00	10	19.70	19.75	-10	4,256	-0.23%
2023/08/17	0	0.00	25	19.46	19.40	-25	4,275	-0.58%
2023/08/16	0	0.00	5	19.45	19.45	-5	4,339	-0.12%
2023/08/15	5	19.70	0	0.00	19.60	5	4,329	0.12%
2023/08/14	30	19.68	0	0.00	19.60	30	4,307	0.70%
2023/08/11	5	20.10	0	0.00	20.10	5	4,272	0.12%
2023/08/10	20	20.25	0	0.00	20.20	20	4,277	0.47%
2023/08/04	0	0.00	2	21.25	21.30	-2	4,278	-0.05%
2023/08/02	3	21.48	55	21.53	21.40	-52	4,266	-1.22%
2023/07/31	19	20.85	1	20.80	20.80	18	4,215	0.43%
2023/07/28	1	21.00	0	0.00	20.65	1	4,152	0.02%
2023/07/27	5	20.30	0	0.00	20.35	5	4,038	0.12%
2023/07/24	0	0.00	0.2	19.97	19.90	-0.2	4,040	0.00%
2023/07/20	5	20.10	5	20.20	20.20	0	4,039	0.00%
2023/07/19	5	20.40	0	0.00	20.05	5	4,035	0.12%
2023/07/18	15	20.38	0	0.00	20.40	15	4,034	0.37%
2023/07/17	0	0.00	4	20.20	20.35	-4	4,028	-0.10%
2023/07/14	3	20.35	0	0.00	20.25	3	4,036	0.07%
2023/07/12	6	20.60	0	0.00	20.55	6	4,027	0.15%
2023/07/06	1	20.70	0	0.00	20.75	1	4,060	0.03%
2023/07/05	0	21.25	0	0.00	21.10	0	4,007	0.00%
2023/07/04	5	21.55	7	21.30	21.30	-2	3,975	-0.05%
2023/07/03	13	21.62	5	21.45	21.45	8	3,973	0.20%
2023/06/30	0	0.00	4	21.25	21.50	-4	3,943	-0.10%
2023/06/29	1.1	21.25	2	21.28	21.30	-0.9	3,953	-0.02%
2023/06/28	2.1	21.71	0	0.00	21.60	2.1	3,889	0.05%
2023/06/27	0.3	21.69	0	0.00	21.70	0.3	3,773	0.01%
2023/06/26	0	0.00	17	22.38	22.10	-17	3,712	-0.46%
2023/06/20	11.6	21.82	0	0.00	21.85	11.6	3,601	0.32%
2023/06/19	18	22.81	5	23.65	22.95	13	3,350	0.39%
2023/06/16	0	0.00	10.1	22.40	22.40	-10.1	2,625	-0.38%
2023/06/13	20	20.26	0	0.00	20.25	20	2,385	0.84%
2023/06/12	57	20.37	0	0.00	20.35	57	2,379	2.40%
2023/06/06	0	0.00	5	20.60	20.60	-5	2,379	-0.21%
2023/06/05	0	0.00	5	20.65	20.60	-5	2,386	-0.21%
2023/05/29	0	0.00	2	20.25	20.20	-2	2,313	-0.09%
2023/05/24	5	20.43	3	20.53	20.55	2	2,290	0.09%
2023/05/23	0	0.00	0.1	20.45	20.55	-0.1	2,262	0.00%
2023/05/22	0.6	20.50	1	20.50	20.50	-0.4	2,255	-0.02%
2023/05/19	0	0.00	5	20.15	20.15	-5	2,172	-0.23%
2023/05/18	0.1	20.05	0	0.00	20.05	0.1	2,158	0.00%
2023/05/12	7	19.90	0	0.00	19.75	7	2,096	0.33%
2023/05/11	7	19.90	0	0.00	19.80	7	2,065	0.34%
2023/05/09	1	20.45	0	0.00	20.35	1	2,005	0.05%
2023/05/08	5	20.65	1	20.75	20.70	4	1,966	0.20%
2023/05/02	0	0.00	0	20.00	20.15	0	1,896	0.00%
2023/04/28	0	0.00	2	20.03	20.00	-2	1,877	-0.11%
2023/04/24	0	0.00	0.1	19.95	19.95	-0.1	1,845	-0.01%
2023/04/14	0	0.00	15	20.15	20.15	-15	1,732	-0.87%
2023/04/06	5	19.60	0	0.00	19.75	5	1,595	0.31%
2023/03/31	0	0.00	0	19.85	19.75	0	1,576	0.00%
2023/03/30	4	19.76	1	19.70	19.80	3	1,561	0.19%
2023/03/24	0	20.30	0	0.00	20.35	0	1,531	0.00%
2023/03/21	2	19.95	0	0.00	19.95	2	1,554	0.13%
2023/03/20	0	19.78	0	0.00	19.80	0	1,534	0.00%
2023/03/17	1	19.60	2	19.75	19.70	-1	1,538	-0.06%
2023/03/16	12	19.65	1	19.70	19.60	11	1,527	0.72%
2023/03/15	1	19.90	0	0.00	19.95	1	1,521	0.07%
2023/03/14	1	19.85	1	19.95	19.90	0	1,530	0.00%
2023/03/13	0.1	20.00	0	0.00	20.00	0.1	1,545	0.00%
2023/03/10	1	20.15	1	20.05	20.05	0	1,535	0.00%
2023/03/03	0	0.00	1	20.75	20.75	-1	1,546	-0.06%
2023/03/02	0	20.55	0	0.00	20.40	0	1,583	0.00%
2023/03/01	1.1	20.60	22	20.65	20.60	-21	1,573	-1.33%
2023/02/24	1	20.85	0	0.00	20.80	1	1,575	0.07%
2023/02/23	0	0.00	16	20.99	21.00	-16	1,566	-1.02%
2023/02/21	1.2	20.81	0	0.00	20.90	1.2	1,663	0.07%
2023/02/20	2	20.60	3	20.88	20.95	-1	1,676	-0.06%
2023/02/17	0	0.00	0	20.45	20.60	0	1,669	0.00%
2023/02/13	0	20.15	0	0.00	20.20	0	1,755	0.00%
2023/02/09	0	0.00	10	20.55	20.50	-10	1,748	-0.57%
2023/02/03	0	0.00	1	20.45	20.60	-1	1,695	-0.06%
2023/02/01	1	20.15	1	20.25	20.20	0	1,634	0.00%
2023/01/13	2	19.85	0	0.00	19.90	2	1,573	0.13%
2023/01/11	0	0.00	20	19.75	19.80	-20	1,586	-1.26%
2023/01/05	0	0.00	20	19.85	19.60	-20	1,606	-1.24%
2023/01/04	0	0.00	20	19.75	19.70	-20	1,609	-1.24%
2023/01/03	5	19.35	0	0.00	19.40	5	1,614	0.31%
2022/12/20	0.7	19.45	0	0.00	19.15	0.7	1,670	0.04%
2022/12/16	16	19.51	0	0.00	19.45	16	1,682	0.95%
2022/12/15	5	19.95	0	0.00	19.95	5	1,637	0.31%
2022/12/14	1	20.10	1	20.05	20.05	0	1,645	0.00%
2022/12/13	0	0.00	30	20.05	20.05	-30	1,679	-1.79%
2022/12/07	1	20.55	1	20.70	20.55	0	1,694	0.00%
2022/12/06	3	20.90	2	21.03	20.70	1	1,671	0.06%
2022/12/05	1	21.00	1	21.15	21.10	0	1,648	0.00%
2022/12/02	0	0.00	4	21.00	20.95	-4	1,619	-0.25%
2022/12/01	0	0.00	0	21.00	21.00	0	1,604	0.00%
2022/11/30	0	0.00	1	20.90	20.90	-1	1,582	-0.06%
2022/11/28	0	0.00	1	20.65	20.65	-1	1,524	-0.07%
2022/11/25	31	21.06	0	0.00	20.50	31	1,511	2.05%
2022/11/24	0	0.00	5	21.00	20.90	-5	1,495	-0.33%
2022/11/23	0	20.65	2	20.60	20.60	-2	1,436	-0.14%
2022/11/22	5	20.40	0	20.50	20.50	5	1,437	0.35%
2022/11/21	9	20.55	10	20.45	20.55	-1	1,429	-0.07%
2022/11/18	2	20.65	0	0.00	20.75	2	1,419	0.14%
2022/11/17	5	21.05	5	20.70	20.90	0	1,406	0.00%
2022/11/16	4	20.33	7	20.39	20.25	-3	1,301	-0.23%
2022/11/15	11	20.39	0	0.00	20.40	11	1,288	0.85%
2022/11/11	10	20.15	0	0.00	20.10	10	1,261	0.79%
2022/11/07	1	19.55	6	19.48	19.50	-5	1,323	-0.38%
2022/11/04	0	0.00	1	19.25	19.35	-1	1,342	-0.07%
2022/11/03	1	19.05	0	0.00	19.10	1	1,346	0.07%
2022/11/01	0	0.00	3	19.10	19.10	-3	1,354	-0.22%
2022/10/27	0	0.00	1	18.95	19.05	-1	1,416	-0.07%
2022/10/26	1	18.60	0	0.00	18.65	1	1,426	0.07%
2022/10/24	0.1	18.70	0	0.00	18.60	0.1	1,464	0.00%
2022/10/21	12	18.60	1	18.55	18.50	11	1,467	0.75%
2022/10/20	1	18.75	0	0.00	18.85	1	1,445	0.07%
2022/10/17	1	18.80	1	18.95	18.95	0	1,438	0.00%
2022/10/14	6	19.15	0	0.00	19.10	6	1,433	0.42%
2022/10/13	1	19.05	1	18.95	18.85	0	1,449	0.00%
2022/10/11	11	19.14	1	19.20	19.10	10	1,437	0.70%
2022/10/06	1	19.55	1	19.70	19.65	0	1,428	0.00%
2022/10/05	0	0.00	1	19.85	19.65	-1	1,434	-0.07%
2022/10/04	1	19.65	0	0.00	19.60	1	1,438	0.07%
2022/10/03	1	19.15	1	19.30	19.40	0	1,433	0.00%
2022/09/30	2	19.45	2	19.58	19.40	0	1,433	0.00%
2022/09/29	0	0.00	1	19.85	19.85	-1	1,408	-0.07%
2022/09/28	7	19.83	0	0.00	19.55	7	1,418	0.49%
2022/09/26	10	20.20	0	0.00	20.10	10	1,419	0.70%
2022/09/23	1	20.90	0	0.00	20.90	1	1,418	0.07%
2022/09/22	5	21.10	0	0.00	21.20	5	1,430	0.35%
2022/09/21	20	21.50	0	0.00	21.45	20	1,420	1.41%
2022/09/20	0	0.00	0	22.10	22.10	0	1,400	0.00%
2022/09/15	0	0.00	21	21.24	21.45	-21	1,340	-1.57%
2022/09/12	10	20.45	1	20.75	20.70	9	1,354	0.66%
2022/09/07	10	20.05	0	0.00	20.05	10	1,445	0.69%
2022/09/02	1	20.55	0	0.00	20.50	1	1,583	0.06%
2022/08/31	0	0.00	1	20.70	20.85	-1	1,637	-0.06%
2022/08/30	1	20.60	0	0.00	20.70	1	1,633	0.06%
2022/08/29	10	20.58	0	0.00	20.55	10	1,639	0.61%
2022/08/24	0	0.00	11	21.10	20.90	-11	1,654	-0.66%
2022/08/23	1	20.60	0	0.00	20.60	1	1,648	0.06%
2022/08/22	1	20.80	0	0.00	20.75	1	1,666	0.06%
2022/08/19	10	20.70	0	0.00	20.95	10	1,672	0.60%
2022/08/18	1	20.90	0	0.00	20.80	1	1,673	0.06%
2022/08/17	0	0.00	1	21.15	21.05	-1	1,686	-0.06%
2022/08/04	1	19.85	0	0.00	19.95	1	1,937	0.05%
2022/08/03	29	20.00	0	0.00	20.00	29	1,983	1.46%
2022/08/02	121	20.29	0	0.00	20.35	121	1,979	6.11%	大買/鉅額交易
2022/07/19	0	0.00	3	20.10	20.00	-3	2,115	-0.14%
2022/07/15	0	19.60	0	0.00	19.60	0	2,153	0.00%
2022/07/12	100	19.15	0	0.00	19.20	100	2,230	4.48%
2022/07/08	1	19.75	6	19.90	19.80	-5	2,395	-0.21%
2022/07/07	0	19.65	0	0.00	19.75	0	2,718	0.00%
2022/06/29	0	0.00	3	19.70	19.65	-3	2,802	-0.11%
2022/06/20	6	19.75	0	0.00	19.30	6	2,944	0.20%
2022/06/17	0	0.00	2	19.98	19.90	-2	2,929	-0.07%
2022/06/15	1	20.30	0	0.00	20.30	1	3,023	0.03%
2022/06/14	0.1	20.45	0	0.00	20.25	0.1	3,042	0.00%
2022/06/13	8	20.59	0	0.00	20.55	8	3,032	0.26%
2022/06/10	2	21.20	43	21.10	21.15	-41	3,022	-1.36%
2022/06/09	2	21.45	0	0.00	21.35	2	3,057	0.07%
2022/06/08	1	21.35	0	0.00	21.40	1	3,066	0.03%
2022/06/06	1	21.25	0	0.00	21.30	1	3,153	0.03%
2022/06/01	0	21.40	0	0.00	21.30	0	3,256	0.00%
2022/05/27	0	0.00	0.3	21.10	21.00	-0.3	3,340	-0.01%
2022/05/20	0.1	21.20	0	0.00	21.15	0.1	3,531	0.00%
2022/05/16	0	0.00	106	20.66	20.75	-106	3,535	-3.00%	大賣/鉅額交易
2022/05/13	3	20.50	0	0.00	20.50	3	3,464	0.09%
2022/05/12	11	20.84	0	0.00	20.55	11	3,380	0.33%
2022/05/11	0	0.00	10	21.93	21.70	-10	3,285	-0.30%
2022/05/10	11	22.38	0	0.00	22.40	11	3,242	0.34%
2022/05/09	1	22.50	0	0.00	22.40	1	3,239	0.03%
2022/04/27	0	0.00	2	23.00	22.95	-2	3,256	-0.06%
2022/04/25	0	0.00	1	23.25	23.15	-1	3,228	-0.03%
2022/04/21	0	0.00	10	23.70	23.60	-10	3,232	-0.31%
2022/04/20	6	23.46	2	23.50	23.60	4	3,225	0.12%
2022/04/18	5	23.25	1	23.15	23.10	4	3,337	0.12%
2022/04/15	0	0.00	1	23.35	23.35	-1	3,323	-0.03%
2022/04/14	3.9	23.97	1	23.90	23.90	2.9	3,280	0.09%
2022/04/13	11	24.15	6.4	24.13	24.10	4.6	3,230	0.14%
2022/04/11	102	26.49	0	0.00	26.00	102	2,961	3.44%	大買/鉅額交易
2022/04/07	1	27.60	0	0.00	26.85	1	2,972	0.03%
2022/03/31	1	27.75	31	27.92	28.00	-30	3,179	-0.94%
2022/03/28	30	27.40	0	0.00	27.70	30	3,292	0.91%
2022/03/25	0	0.00	3	27.90	27.85	-3	3,405	-0.09%
2022/03/22	1	27.90	1	28.05	28.05	0	3,544	0.00%
2022/03/21	0.1	28.20	1	28.15	27.90	-0.9	3,517	-0.03%
2022/03/18	9	28.20	3	28.22	27.85	6	3,532	0.17%
2022/03/17	0	0.00	12	27.53	27.70	-12	3,494	-0.34%
2022/03/16	2	27.15	0	0.00	27.05	2	3,448	0.06%
2022/03/14	0	0.00	2	27.45	27.65	-2	3,421	-0.06%
2022/03/10	6	27.23	5	27.10	27.15	1	3,385	0.03%
2022/03/09	1	26.55	1	26.85	27.00	0	3,369	0.00%
2022/03/08	0	0.00	8	26.14	26.30	-8	3,351	-0.24%
2022/03/07	1	26.55	2	26.52	26.45	-1	3,332	-0.03%
2022/03/04	9	27.13	1	27.05	27.00	8	3,322	0.24%
2022/03/03	0.1	27.05	1	27.05	26.95	-0.9	3,327	-0.03%
2022/03/02	3	26.80	0	0.00	26.80	3	3,330	0.09%
2022/03/01	1.1	27.09	24	26.87	27.10	-22.9	3,312	-0.69%
2022/02/25	0	25.45	2	25.40	25.50	-2	3,145	-0.06%
2022/02/24	0.1	25.20	0	0.00	25.25	0.1	3,158	0.00%
2022/02/23	0.1	25.75	0	0.00	25.65	0.1	3,180	0.00%
2022/02/21	0.8	26.16	0	0.00	26.15	0.8	3,285	0.02%
2022/02/18	1	26.05	0	0.00	26.05	1	3,397	0.03%
2022/02/17	0	0.00	1	25.90	25.80	-1	3,636	-0.03%
2022/02/16	1	25.65	0	0.00	25.75	1	4,366	0.02%
2022/02/09	0	0.00	1	25.70	25.80	-1	4,458	-0.02%
2022/02/08	0	0.00	1	25.50	25.55	-1	4,470	-0.02%
2022/01/26	0	0.00	2	24.75	24.65	-2	4,542	-0.04%
2022/01/25	2.7	24.53	0	0.00	24.50	2.7	4,553	0.06%
2022/01/24	1	24.65	3.5	24.89	24.90	-2.5	4,576	-0.05%
2022/01/21	5	25.29	2	25.20	25.05	3	4,585	0.07%
2022/01/20	1	25.60	0	0.00	25.70	1	4,619	0.02%
2022/01/19	2	25.80	0	0.00	25.65	2	4,825	0.04%
2022/01/14	2	25.78	2	25.75	25.65	0	4,956	0.00%
2022/01/12	1	26.25	2	26.25	26.25	-1	4,900	-0.02%
2022/01/11	15	26.18	4	26.14	26.10	11	4,887	0.23%
2022/01/10	3	27.40	2	27.35	27.35	1	4,752	0.02%
2022/01/07	5	27.53	6	27.58	27.40	-1	4,739	-0.02%
2022/01/06	1	27.30	1	27.50	27.40	0	4,712	0.00%
2022/01/05	1	27.25	2	27.40	27.35	-1	4,695	-0.02%
2022/01/04	3	27.52	1	27.75	27.45	2	4,670	0.04%
2022/01/03	7	27.83	1	27.85	27.80	6	4,644	0.13%
2021/12/30	0.7	28.25	3	28.13	28.20	-2.3	4,595	-0.05%
2021/12/29	3.3	28.14	29	28.22	28.25	-25.7	4,561	-0.56%
2021/12/28	3	27.82	5	27.60	27.60	-2	4,427	-0.05%
2021/12/27	11	27.53	21	27.67	27.70	-10	4,414	-0.23%
2021/12/24	2	27.50	22	27.60	27.50	-20	4,348	-0.46%
2021/12/23	13	27.53	2	27.55	27.55	11	4,297	0.26%
2021/12/22	4	27.31	0	0.00	27.20	4	4,240	0.09%
2021/12/21	24.5	27.29	12	27.48	27.25	12.5	4,222	0.30%
2021/12/20	20.5	27.56	19	27.44	27.60	1.5	4,084	0.04%
2021/12/17	0.1	26.95	14	26.96	26.85	-13.9	3,884	-0.36%
2021/12/16	1.1	26.90	10	26.93	26.90	-8.9	3,852	-0.23%
2021/12/15	0	0.00	11	26.84	26.85	-11	3,853	-0.29%
2021/12/14	1	26.75	1	26.75	26.65	0	3,844	0.00%
2021/12/13	13	27.08	14	27.21	27.15	-1	3,803	-0.03%
2021/12/10	1	26.20	2	26.20	26.15	-1	3,697	-0.03%
2021/12/09	2.1	26.30	0	0.00	26.25	2.1	3,716	0.06%
2021/12/08	1.2	26.26	1	26.40	26.50	0.2	3,692	0.01%
2021/12/07	1.1	25.86	2	26.05	26.15	-0.9	3,654	-0.02%
2021/12/06	1	25.80	1	25.90	25.85	0	3,641	0.00%
2021/12/03	2	25.75	1	25.60	25.60	1	3,628	0.03%
2021/12/02	12	25.63	2	25.40	25.40	10	3,611	0.28%
2021/12/01	2	25.60	0	0.00	25.70	2	3,609	0.06%
2021/11/30	1	26.00	1	26.10	25.60	0	3,594	0.00%
2021/11/29	2	25.68	1	25.85	25.70	1	3,555	0.03%
2021/11/26	0	0.00	1	26.30	26.30	-1	3,520	-0.03%
2021/11/25	2	26.80	11	26.80	26.70	-9	3,501	-0.26%
2021/11/19	2	26.55	1	26.90	26.60	1	3,453	0.03%
2021/11/18	2	26.30	3	26.45	26.35	-1	3,426	-0.03%
2021/11/16	58	26.84	3	27.03	26.80	55	3,302	1.67%
2021/11/15	63	29.45	19	29.22	28.45	44	3,102	1.42%
2021/11/12	0	0.00	2	27.00	27.00	-2	2,383	-0.08%
2021/11/05	0	0.00	46	24.37	24.40	-46	2,645	-1.74%
2021/11/04	0	0.00	10	24.40	24.45	-10	2,660	-0.38%
2021/11/03	1	24.55	5	24.30	24.55	-4	2,653	-0.15%
2021/11/02	3	24.43	5	24.60	24.10	-2	2,644	-0.08%
2021/11/01	0	0.00	80	24.17	24.15	-80	2,584	-3.10%
2021/10/29	2	24.05	20	24.38	24.00	-18	2,579	-0.70%
2021/10/28	48	24.34	0	0.00	24.30	48	2,545	1.89%
2021/10/27	3	24.60	5	24.43	24.40	-2	2,544	-0.08%
2021/10/26	94	24.94	5	24.69	24.55	89	2,506	3.55%
2021/10/25	2	24.83	3	24.97	25.00	-1	2,326	-0.04%
2021/10/21	0	0.00	30	23.45	23.35	-30	2,235	-1.34%
2021/10/19	35	23.26	0.2	23.20	23.30	34.8	2,425	1.44%
2021/10/13	9	22.45	0.1	22.55	22.55	8.9	2,536	0.35%
2021/10/07	0.1	23.00	0	0.00	23.05	0.1	2,635	0.00%
2021/10/06	16.2	22.51	0	0.00	22.50	16.2	2,671	0.61%
2021/10/05	0	0.00	1	22.40	22.65	-1	2,699	-0.04%
2021/10/01	12	22.95	0	0.00	22.95	12	2,764	0.43%
2021/09/29	0	0.00	1	23.30	23.25	-1	2,932	-0.03%
2021/09/28	1	23.55	0	0.00	23.60	1	2,976	0.03%
2021/09/16	0	24.00	0	0.00	24.00	0	3,778	0.00%
2021/09/14	2	23.73	0	0.00	23.85	2	3,865	0.05%
2021/09/13	1	23.70	0	0.00	23.75	1	3,901	0.03%
2021/09/09	0.1	23.30	0	0.00	23.20	0.1	3,960	0.00%
2021/09/08	0.1	23.40	0	0.00	23.35	0.1	3,993	0.00%
2021/09/07	18	23.50	31	23.25	23.60	-13	4,051	-0.32%
2021/09/03	1	23.15	0	0.00	23.50	1	4,054	0.02%
2021/09/02	0	0.00	1	23.15	23.00	-1	4,044	-0.02%
2021/09/01	1	23.25	0	0.00	23.45	1	4,063	0.02%
2021/08/30	1.1	23.39	0	0.00	23.25	1.1	4,112	0.03%
2021/08/24	0.1	22.70	0	0.00	22.70	0.1	4,773	0.00%
2021/08/23	2	22.78	3	22.82	22.85	-1	4,947	-0.02%
2021/08/19	24	22.70	0	0.00	22.45	24	4,956	0.48%
2021/08/18	21	23.10	1	22.30	23.30	20	4,944	0.40%
2021/08/16	4	22.73	11	23.07	22.75	-7	4,960	-0.14%
2021/08/13	14	23.71	10	23.60	23.70	4	4,889	0.08%
2021/08/12	0.1	25.36	0	0.00	25.20	0.1	4,742	0.00%
2021/08/11	0	25.50	0	0.00	25.30	0	4,796	0.00%
2021/08/10	3	26.13	0	0.00	26.10	3	4,822	0.06%
2021/08/09	0	0.00	2	26.60	26.40	-2	4,927	-0.04%
2021/08/05	0	0.00	1	27.00	26.70	-1	5,202	-0.02%
2021/07/29	0	0.00	4	27.00	27.00	-4	5,834	-0.07%
2021/07/27	0	0.00	4	26.80	26.75	-4	6,039	-0.07%
2021/07/26	10	27.31	33	27.12	27.15	-23	6,121	-0.38%
2021/07/23	1	27.10	22	27.15	27.25	-21	6,201	-0.34%
2021/07/21	12	25.55	0	0.00	25.65	12	6,281	0.19%
2021/07/20	1	26.30	0	0.00	26.15	1	6,343	0.02%
2021/07/15	0	0.00	202.1	26.80	27.15	-202.1	6,934	-2.91%	大賣/鉅額交易
2021/07/14	0	0.00	5	26.20	26.30	-5	7,418	-0.07%
2021/07/13	37	26.59	10	26.75	26.40	27	7,633	0.35%
2021/07/12	8	26.81	2.1	26.65	26.55	5.9	7,685	0.08%
2021/07/09	10	26.80	2	26.85	26.75	8	7,888	0.10%
2021/07/08	2	26.90	3	26.75	27.00	-1	7,973	-0.01%
2021/07/07	12	27.31	2	27.30	27.15	10	8,035	0.12%
2021/07/06	0	0.00	3	27.78	27.90	-3	8,279	-0.04%
2021/07/02	18	27.75	0	0.00	27.40	18	8,289	0.22%
2021/07/01	5	27.68	36.6	27.14	27.20	-31.6	8,232	-0.38%
2021/06/30	0	0.00	10	26.90	26.85	-10	8,230	-0.12%
2021/06/29	0	0.00	2	26.75	26.75	-2	8,224	-0.02%
2021/06/28	6	27.22	10	27.27	27.35	-4	8,191	-0.05%
2021/06/25	4.1	26.41	3	26.27	26.60	1.1	8,008	0.01%
2021/06/24	8	25.81	0	0.00	25.90	8	7,837	0.10%
2021/06/23	0	0.00	2	25.65	25.80	-2	7,820	-0.03%
2021/06/21	2	25.00	0	0.00	24.55	2	7,785	0.03%
2021/06/17	5	25.55	10	25.45	25.55	-5	7,861	-0.06%
2021/06/16	230	25.52	5	26.05	25.50	225	7,879	2.86%	大買/鉅額交易
2021/06/15	0	0.00	1	25.35	25.40	-1	7,827	-0.01%
2021/06/11	0	0.00	10	25.65	25.55	-10	7,864	-0.13%
2021/06/10	1	25.25	1	25.20	25.65	0	7,869	0.00%
2021/06/09	0	0.00	10	25.75	25.50	-10	7,875	-0.13%
2021/06/08	0	0.00	2	26.30	25.95	-2	7,898	-0.03%
2021/06/07	3	25.80	10	25.90	25.70	-7	7,940	-0.09%
2021/06/04	1	26.45	15	26.43	26.30	-14	7,903	-0.18%
2021/06/03	14	26.70	2	26.58	26.60	12	7,892	0.15%
2021/06/02	10	25.85	17	26.56	26.65	-7	7,854	-0.09%
2021/06/01	62.1	26.84	109	26.25	26.25	-46.9	7,845	-0.60%	大賣/
2021/05/31	11	25.37	1	25.70	27.20	10	7,429	0.13%
2021/05/27	1	24.50	3	24.60	24.45	-2	7,308	-0.03%
2021/05/26	0	0.00	40	24.53	24.80	-40	7,378	-0.54%
2021/05/25	2	24.60	10.4	24.46	24.60	-8.4	7,398	-0.11%
2021/05/21	0	0.00	301	24.35	24.30	-301	7,672	-3.92%	大賣/鉅額交易
2021/05/20	1	24.00	3	23.75	23.75	-2	7,710	-0.03%
2021/05/19	0	0.00	5	23.88	24.20	-5	7,722	-0.06%
2021/05/18	7	23.47	0	0.00	23.50	7	7,790	0.09%
2021/05/17	302	22.50	14	22.30	22.45	288	7,820	3.68%	大買/鉅額交易
2021/05/14	1	24.65	0	0.00	23.85	1	7,719	0.01%
2021/05/13	10	23.80	10	24.05	23.95	0	7,591	0.00%
2021/05/12	55.2	25.84	2	26.88	25.40	53.2	7,447	0.71%
2021/05/11	98	29.64	6	29.00	28.20	92	7,199	1.28%
2021/05/07	12	28.69	10	29.20	29.20	2	7,022	0.03%
2021/05/06	1.3	29.15	0.1	29.40	29.25	1.2	6,948	0.02%
2021/05/05	0.6	28.80	1	28.90	28.85	-0.4	6,810	-0.01%
2021/05/04	0	0.00	33.1	28.67	28.45	-33.1	6,730	-0.49%
2021/05/03	82	29.81	0	0.00	29.40	82	6,560	1.25%
2021/04/29	1	29.85	0.2	30.00	30.35	0.8	6,462	0.01%
2021/04/27	7	30.25	0	0.00	30.35	7	6,304	0.11%
2021/04/26	0	0.00	4	31.00	30.90	-4	6,210	-0.06%
2021/04/23	3.2	30.31	2.9	30.64	31.00	0.3	6,162	0.00%
2021/04/22	7	31.59	73	31.62	30.85	-66	6,064	-1.09%
2021/04/21	22	31.48	4	31.55	31.60	18	5,742	0.31%
2021/04/20	17	31.82	9	31.64	31.30	8	5,590	0.14%
2021/04/19	25	29.72	12.8	29.99	30.50	12.2	5,129	0.24%
2021/04/16	35	29.10	1	29.10	29.00	34	4,918	0.69%
2021/04/15	3	28.60	2	28.73	29.00	1	4,857	0.02%
2021/04/14	0	0.00	7	27.72	27.95	-7	4,665	-0.15%
2021/04/13	1	28.10	2	28.50	27.90	-1	4,745	-0.02%
2021/04/12	8	28.65	139	28.83	28.60	-131	4,710	-2.78%	大賣/鉅額交易
2021/04/09	1	27.50	11	27.22	27.40	-10	4,484	-0.22%
2021/04/08	20	27.90	341	27.88	27.80	-321	4,667	-6.88%	大賣/鉅額交易
2021/04/07	30	27.34	42	27.60	27.55	-12	4,676	-0.26%
2021/04/06	5	27.15	13	27.15	27.15	-8	4,616	-0.17%
2021/04/01	0	0.00	4	26.45	26.50	-4	4,535	-0.09%
2021/03/31	0	0.00	27	26.45	26.45	-27	4,523	-0.60%
2021/03/25	0.1	25.90	0	0.00	25.50	0.1	4,813	0.00%
2021/03/24	1	25.85	0	0.00	25.85	1	4,837	0.02%
2021/03/23	0	0.00	8	26.11	26.20	-8	4,866	-0.16%
2021/03/22	3	25.88	0	0.00	26.20	3	4,855	0.06%
2021/03/19	0	0.00	0.2	25.60	25.60	-0.2	4,806	-0.01%
2021/03/17	1	25.70	1	25.90	25.90	0	4,877	0.00%
2021/03/15	12	26.20	0	0.00	26.10	12	4,923	0.24%
2021/03/12	0	0.00	3	26.20	26.20	-3	4,963	-0.06%
2021/03/11	0	0.00	1	26.70	26.45	-1	5,104	-0.02%
2021/03/09	2	26.80	1	26.65	26.85	1	5,157	0.02%
2021/03/08	18.1	26.55	0	0.00	26.45	18.1	5,159	0.35%
2021/03/04	12	26.05	0	0.00	26.25	12	5,162	0.23%
2021/03/03	3	25.95	0	0.00	26.30	3	5,179	0.06%
2021/03/02	270	26.24	1	26.05	26.00	269	5,244	5.13%	大買/鉅額交易
2021/02/26	0	0.00	0.1	26.40	26.40	-0.1	5,353	0.00%
2021/02/25	0	0.00	2	26.25	26.35	-2	5,335	-0.04%
2021/02/24	14	26.61	3	26.35	26.10	11	5,359	0.21%
2021/02/23	1	27.10	12	26.67	27.15	-11	5,300	-0.21%
2021/02/22	2.1	25.99	0	0.00	25.70	2.1	5,112	0.04%
2021/02/19	1	25.70	0	0.00	25.50	1	5,208	0.02%
2021/02/18	3.7	25.42	1	25.60	25.50	2.7	5,250	0.05%
2021/02/17	1	24.75	0	0.00	24.85	1	5,232	0.02%
2021/02/05	0	0.00	10	23.85	23.85	-10	5,229	-0.19%
2021/02/04	0	0.00	1	23.85	23.80	-1	5,700	-0.02%
2021/02/02	10	23.40	1	23.55	23.65	9	6,169	0.15%
2021/02/01	0	0.00	1	23.70	23.50	-1	6,162	-0.02%
2021/01/26	1	23.50	3	23.65	23.40	-2	6,142	-0.03%
2021/01/25	20	23.03	21	23.34	23.45	-1	6,134	-0.02%
2021/01/22	0	0.00	1.3	22.71	22.95	-1.3	6,122	-0.02%
2021/01/21	3	22.50	1	22.55	22.55	2	6,111	0.03%
2021/01/20	1	22.85	0	0.00	22.75	1	6,077	0.02%
2021/01/18	0.2	22.98	1	22.85	23.30	-0.8	6,016	-0.01%
2021/01/13	0	0.00	0	24.25	24.30	0	5,956	0.00%
2021/01/08	1.3	23.90	7	23.80	23.75	-5.7	5,828	-0.10%
2021/01/06	75	24.00	5	24.13	23.75	70	5,766	1.21%
2021/01/05	4	24.89	1	25.15	24.90	3	5,570	0.05%
2021/01/04	0	0.00	14	25.42	25.50	-14	5,485	-0.26%
2020/12/31	9	26.09	0	25.90	25.90	9	5,408	0.17%
2020/12/30	0	0.00	44.2	25.09	25.40	-44.2	5,182	-0.85%
2020/12/29	0	0.00	51	24.78	24.80	-51	5,092	-1.00%
2020/12/28	53.3	24.65	0	0.00	25.00	53.3	5,049	1.06%
2020/12/25	100	24.68	0	0.00	24.80	100	5,003	2.00%
2020/12/24	28	24.75	0	0.00	24.85	28	4,977	0.56%
2020/12/23	5	24.25	31	24.18	24.15	-26	4,901	-0.53%
2020/12/22	1	24.50	31	24.87	23.90	-30	4,867	-0.62%
2020/12/21	32	24.87	0	0.00	25.15	32	4,813	0.66%
2020/12/18	0	0.00	1	24.50	24.50	-1	4,674	-0.02%
2020/12/17	0	0.00	7	24.41	24.20	-7	4,656	-0.15%
2020/12/16	0.6	24.10	0	0.00	24.20	0.6	4,620	0.01%
2020/12/15	0	0.00	1	24.30	23.85	-1	4,658	-0.02%
2020/12/14	3	23.87	0	0.00	24.15	3	4,629	0.06%
2020/12/11	1	23.80	0	0.00	23.65	1	4,590	0.02%
2020/12/10	0	0.00	1	24.00	24.05	-1	4,510	-0.02%
2020/12/08	5	24.14	0	0.00	24.25	5	4,516	0.11%
2020/12/07	24	24.47	13	24.36	24.35	11	4,496	0.24%
2020/12/04	12	23.52	0.1	23.45	23.55	11.9	4,339	0.27%
2020/12/03	0	23.55	6.1	23.40	23.50	-6	4,314	-0.14%
2020/12/01	0	0.00	7	23.04	23.40	-7	4,320	-0.16%
2020/11/30	1	23.75	11	23.49	23.20	-10	4,324	-0.23%
2020/11/27	2	23.00	0	0.00	23.15	2	4,226	0.05%
2020/11/26	5	23.05	0	0.00	23.15	5	4,204	0.12%
2020/11/25	15	22.84	16	22.63	22.75	-1	4,216	-0.02%
2020/11/24	0	0.00	1.3	22.24	21.85	-1.3	4,111	-0.03%
2020/11/23	11	22.29	21	22.25	22.20	-10	4,054	-0.25%
2020/11/20	2.2	22.14	1	21.70	22.15	1.2	3,996	0.03%
2020/11/19	23	21.60	1	21.75	21.70	22	3,912	0.56%
2020/11/18	6	21.81	0	0.00	21.80	6	3,888	0.15%
2020/11/17	0	0.00	109	21.73	22.40	-109	3,741	-2.91%	大賣/鉅額交易
2020/11/16	10	22.40	5	22.20	21.90	5	3,678	0.14%
2020/11/13	5	21.80	53	21.84	22.00	-48	3,583	-1.34%
2020/11/12	9	22.82	21.6	22.69	22.20	-12.6	3,502	-0.36%
2020/11/11	53	22.35	17	22.00	22.35	36	3,055	1.18%
2020/11/10	0	0.00	3	20.23	20.35	-3	2,650	-0.11%
2020/11/05	0.3	20.05	0	0.00	20.05	0.3	2,602	0.01%
2020/11/04	0	0.00	3	20.00	20.05	-3	2,611	-0.11%
2020/10/28	0	0.00	1	19.95	20.00	-1	2,619	-0.04%
2020/10/21	3	19.60	0	0.00	19.75	3	2,679	0.11%
2020/10/12	25	20.00	0	0.00	20.05	25	2,826	0.88%
2020/10/08	0	0.00	30	20.58	20.25	-30	2,839	-1.06%
2020/10/07	1	20.55	0	0.00	20.50	1	2,848	0.04%
2020/09/30	5	19.80	0	0.00	19.60	5	2,870	0.17%
2020/09/25	12	18.95	0	0.00	19.15	12	2,955	0.41%
2020/09/22	0	0.00	5	20.20	20.10	-5	2,857	-0.17%
2020/09/14	0	0.00	6	20.39	20.25	-6	2,849	-0.21%
2020/09/11	3	21.00	0.2	20.60	20.60	2.8	2,839	0.10%
2020/09/09	8	20.68	0	0.00	20.95	8	2,777	0.29%
2020/09/07	10	21.20	10	21.00	20.90	0	2,849	0.00%
2020/08/28	5	20.55	0	0.00	20.45	5	3,073	0.16%
2020/08/27	0	0.00	10	20.30	20.10	-10	3,165	-0.32%
2020/08/24	0	0.00	0.6	19.95	19.95	-0.6	3,251	-0.02%
2020/08/21	0	0.00	0.4	20.00	20.10	-0.4	3,270	-0.01%
2020/08/20	0.6	19.50	10	19.35	19.35	-9.4	3,301	-0.28%
2020/08/19	0	0.00	3	20.20	20.20	-3	3,318	-0.09%
2020/08/13	0	0.00	0.1	19.25	19.25	-0.1	3,372	0.00%
2020/07/30	5	18.45	0	0.00	18.40	5	3,682	0.14%
2020/07/28	15	18.40	0	0.00	18.35	15	3,745	0.40%
2020/07/27	20	18.80	0	0.00	18.80	20	3,802	0.53%
2020/07/23	10	20.23	0	0.00	20.00	10	3,961	0.25%
2020/07/22	1	19.75	0	0.00	19.90	1	4,021	0.02%
2020/07/14	21	20.00	0	0.00	19.95	21	4,244	0.49%
2020/07/10	20	20.10	0.5	20.00	20.00	19.5	4,372	0.45%
2020/07/08	10	20.65	0	0.00	20.60	10	4,415	0.23%
2020/07/07	0	0.00	1	20.40	20.40	-1	4,432	-0.02%
2020/07/06	5	20.78	13	20.40	20.65	-8	4,528	-0.18%
2020/07/03	9	20.35	0	0.00	20.40	9	4,600	0.20%
2020/06/24	5	20.25	0	0.00	20.30	5	4,965	0.10%
2020/06/22	0	0.00	2	20.75	20.65	-2	5,213	-0.04%
2020/06/19	0	0.00	2	20.80	20.75	-2	5,313	-0.04%
2020/06/18	0	0.00	0.6	20.50	20.60	-0.6	5,439	-0.01%
2020/06/16	0	0.00	3	20.15	20.25	-3	5,556	-0.05%
2020/06/15	0	0.00	18	20.08	20.00	-18	5,660	-0.32%
2020/06/12	16	19.85	0	0.00	19.95	16	5,675	0.28%
2020/06/10	0	0.00	5	20.90	20.80	-5	5,643	-0.09%
2020/06/09	1	21.25	0	0.00	21.20	1	5,684	0.02%
2020/06/08	6	21.65	0	0.00	21.60	6	5,705	0.11%
2020/06/05	0	0.00	1	21.45	22.05	-1	5,566	-0.02%
2020/05/28	6	20.25	0	0.00	20.25	6	5,235	0.11%
2020/05/26	0	0.00	44	20.35	20.40	-44	5,341	-0.82%
2020/05/25	4	19.80	0.3	20.00	20.05	3.7	5,324	0.07%
2020/05/19	0	0.00	11	20.01	20.10	-11	5,362	-0.21%
2020/05/15	0	0.00	1	19.80	19.90	-1	5,451	-0.02%
2020/05/14	24	19.93	0	0.00	19.90	24	5,659	0.42%
2020/05/13	30	20.42	0	0.00	20.45	30	5,717	0.52%
2020/05/12	0	0.00	16	20.72	20.65	-16	6,075	-0.26%
2020/05/08	15	21.00	0	0.00	21.00	15	6,010	0.25%
2020/05/06	0	0.00	5	21.10	20.65	-5	5,996	-0.08%
2020/05/05	10	20.35	5	20.60	20.55	5	5,946	0.08%
2020/05/04	20	20.48	10	20.65	20.50	10	5,924	0.17%
2020/04/30	100	21.30	5	21.35	21.10	95	5,924	1.60%
2020/04/29	10	21.55	10	21.20	21.25	0	5,843	0.00%
2020/04/28	5	21.10	0	0.00	21.25	5	5,805	0.09%
2020/04/27	0.5	20.10	4	20.33	20.10	-3.5	5,659	-0.06%
2020/04/24	20	19.43	0	0.00	19.50	20	5,579	0.36%
2020/04/23	0	0.00	2	19.55	19.55	-2	5,542	-0.04%
2020/04/21	2	20.03	1	19.55	19.35	1	5,495	0.02%
2020/04/17	0	0.00	1	20.10	20.30	-1	5,343	-0.02%
2020/04/16	1	20.00	2	19.98	20.00	-1	5,251	-0.02%
2020/04/14	2	20.60	0	0.00	20.60	2	5,183	0.04%
2020/04/13	0	0.00	1	20.55	20.45	-1	5,146	-0.02%
2020/04/10	10	20.35	1	20.45	20.45	9	5,104	0.18%
2020/04/09	0	0.00	3	20.50	20.50	-3	5,094	-0.06%
2020/04/08	12	19.51	7.4	19.83	19.90	4.6	5,005	0.09%
2020/04/07	6	18.95	0	0.00	18.95	6	4,891	0.12%
2020/04/06	5	18.65	0	0.00	18.65	5	4,803	0.10%
2020/04/01	6	19.29	0	0.00	19.25	6	4,724	0.13%
2020/03/31	1	19.30	2	19.35	19.40	-1	4,670	-0.02%
2020/03/27	0	0.00	15	18.90	19.85	-15	4,463	-0.34%
2020/03/26	2	18.05	8	18.40	18.05	-6	4,280	-0.14%
2020/03/25	6	18.40	0	0.00	18.45	6	4,219	0.14%
2020/03/24	31	18.16	1	18.25	18.10	30	4,116	0.73%
2020/03/23	3	18.77	0	0.00	18.75	3	3,945	0.08%
2020/03/20	24	20.77	0	0.00	20.80	24	3,850	0.62%
2020/03/19	29	19.38	0	0.00	19.25	29	3,772	0.77%
2020/03/18	5.3	21.39	2	21.33	21.15	3.3	3,652	0.09%
2020/03/17	12	21.20	0	0.00	21.20	12	3,617	0.33%
2020/03/16	0	0.00	1	22.80	22.10	-1	3,529	-0.03%
2020/03/13	25	22.26	0	0.00	22.80	25	3,501	0.71%
2020/03/12	5	24.43	1	24.50	24.35	4	3,375	0.12%
2020/03/11	10	25.95	1	25.85	25.60	9	3,294	0.27%
2020/03/10	12	25.10	1.1	25.43	25.60	10.9	3,275	0.33%
2020/03/09	12	26.00	0	0.00	26.00	12	3,213	0.37%
2020/03/06	0	0.00	2	26.90	26.80	-2	3,165	-0.06%
2020/03/04	14	26.56	0	0.00	26.50	14	3,135	0.45%
2020/03/03	2	26.80	10	26.75	26.80	-8	3,112	-0.26%
2020/03/02	31	26.80	1	27.00	26.80	30	3,106	0.97%
2020/02/27	9	27.37	14	27.55	27.10	-5	3,075	-0.16%
2020/02/26	10	26.35	1	26.60	26.60	9	2,931	0.31%
2020/02/25	2	26.13	0	0.00	26.35	2	2,905	0.07%
2020/02/24	2	26.45	0	0.00	26.50	2	2,896	0.07%
2020/02/20	25	26.38	0	0.00	26.35	25	2,808	0.89%
2020/02/19	1	26.35	0	0.00	26.20	1	2,774	0.04%
2020/02/17	19	25.83	4.4	25.75	25.75	14.6	2,729	0.53%
2020/02/14	3	27.00	3	26.97	26.95	0	2,527	0.00%
2020/02/13	18	27.24	28	26.88	27.00	-10	2,429	-0.41%
2020/02/11	0	0.00	2	29.20	29.20	-2	2,033	-0.10%
2020/02/10	5	29.04	0	0.00	29.00	5	2,029	0.25%
2020/02/07	11	29.85	2	29.80	29.75	9	1,996	0.45%
2020/02/06	0	0.00	1	30.15	30.15	-1	1,965	-0.05%
2020/02/05	9	30.10	0	0.00	30.10	9	1,967	0.46%
2020/02/04	0	0.00	1	30.10	30.10	-1	1,954	-0.05%
2020/01/31	0	0.00	1	30.40	30.50	-1	1,889	-0.05%
2020/01/30	6	30.08	1	30.00	30.00	5	1,871	0.27%
2020/01/20	10	31.85	0	0.00	31.75	10	1,797	0.56%
2020/01/15	1	31.65	0	0.00	31.50	1	1,798	0.06%
2020/01/14	0	0.00	0.3	31.65	31.65	-0.3	1,813	-0.01%
2020/01/09	0	0.00	4	31.65	31.40	-4	1,836	-0.22%
2020/01/08	1	31.85	0	0.00	31.55	1	1,839	0.05%
2020/01/07	0	0.00	1	32.00	32.05	-1	1,859	-0.05%
2020/01/06	0	0.00	6	31.50	31.60	-6	1,865	-0.32%
2020/01/03	0	0.00	2	31.55	31.70	-2	1,850	-0.11%
2020/01/02	12	31.88	0	0.00	31.85	12	1,830	0.66%
2019/12/31	7	31.44	0	0.00	31.40	7	1,802	0.39%
2019/12/30	2	30.95	0	0.00	30.95	2	1,773	0.11%
2019/12/26	4	30.90	0	0.00	30.90	4	1,782	0.22%
2019/12/23	1	31.05	0	0.00	31.05	1	1,842	0.05%
2019/12/19	1	30.60	6	30.78	30.75	-5	1,819	-0.27%
2019/12/18	1	30.75	5	30.75	30.90	-4	1,805	-0.22%
2019/12/13	0	0.00	0.8	30.85	30.85	-0.8	1,766	-0.04%
2019/12/10	0	0.00	2	31.20	31.10	-2	1,777	-0.11%
2019/12/09	0	0.00	1.3	31.14	31.10	-1.3	1,778	-0.07%
2019/11/27	12	30.60	0	0.00	30.55	12	1,927	0.62%
2019/11/26	1	30.70	430	30.52	30.70	-429	1,977	-21.69%	大賣/鉅額交易
2019/11/25	3	30.70	3	30.63	30.70	0	2,127	0.00%
2019/11/21	13	30.15	0	0.00	30.10	13	2,328	0.56%
2019/11/20	5	30.20	0	0.00	30.20	5	2,358	0.21%
2019/11/19	2	30.35	2	30.40	30.40	0	2,419	0.00%
2019/11/18	0	0.00	1.1	30.33	30.75	-1.1	2,531	-0.04%
2019/11/15	1	30.30	1	30.40	30.45	0	2,541	0.00%
2019/11/14	2	30.50	2	30.45	30.45	0	2,555	0.00%
2019/11/13	5	31.10	0	0.00	31.10	5	2,582	0.19%
2019/11/12	8	31.66	0	0.00	31.65	8	2,665	0.30%
2019/11/11	2	32.05	0	0.00	31.95	2	2,830	0.07%
2019/11/07	2	32.30	1.1	32.39	32.25	0.9	2,874	0.03%
2019/11/04	12	32.40	0	0.00	32.40	12	2,930	0.41%
2019/10/31	8	32.65	0	0.00	32.75	8	3,000	0.27%
2019/10/30	0	0.00	0.6	32.50	32.50	-0.6	3,019	-0.02%
2019/10/29	2	32.45	0	0.00	32.35	2	3,069	0.07%
2019/10/28	0	0.00	10	32.40	32.40	-10	3,105	-0.32%
2019/10/24	0	0.00	7	32.70	32.90	-7	3,175	-0.22%
2019/10/23	0	0.00	15	32.75	32.65	-15	3,271	-0.46%
2019/10/22	7	32.79	0	0.00	32.75	7	3,280	0.21%
2019/10/21	3	32.85	0	0.00	32.95	3	3,274	0.09%
2019/10/18	1	32.45	0	0.00	32.70	1	3,291	0.03%
2019/10/17	0	0.00	1	32.35	32.30	-1	3,363	-0.03%
2019/10/16	0	0.00	3	31.88	31.95	-3	3,402	-0.09%
2019/10/15	0	0.00	10	31.70	31.70	-10	3,392	-0.29%
2019/10/14	10	32.20	7	32.16	32.15	3	3,346	0.09%
2019/10/09	3	32.70	0	0.00	32.60	3	3,332	0.09%
2019/10/08	5	32.80	1	32.80	32.75	4	3,356	0.12%
2019/10/07	5	32.70	0	0.00	32.70	5	3,377	0.15%
2019/10/03	5	32.70	0	0.00	32.70	5	3,445	0.15%
2019/10/02	0	0.00	0.1	32.90	32.80	-0.1	3,458	0.00%
2019/09/25	5	33.25	5	33.15	33.15	0	3,567	0.00%
2019/09/24	1	33.20	0	0.00	33.15	1	3,583	0.03%
2019/09/20	0	0.00	1	33.40	33.20	-1	3,722	-0.03%
2019/09/19	0	0.00	1	33.50	33.25	-1	3,742	-0.03%
2019/09/17	0	0.00	5	33.25	33.20	-5	3,816	-0.13%
2019/09/16	1	33.30	2	33.45	33.40	-1	3,872	-0.03%
2019/09/12	1	33.55	0	0.00	33.40	1	3,960	0.03%
2019/09/11	2	33.53	0	0.00	33.50	2	3,993	0.05%
2019/09/10	0	0.00	10	33.20	33.40	-10	4,025	-0.25%
2019/09/06	2	33.00	0	0.00	33.15	2	4,019	0.05%
2019/09/04	10	32.40	0	0.00	32.45	10	4,067	0.25%
2019/09/02	1	32.20	1	32.30	32.20	0	4,164	0.00%
2019/08/30	1	32.20	6	32.17	32.15	-5	4,340	-0.12%
2019/08/29	3	32.33	1	32.25	32.30	2	4,581	0.04%
2019/08/28	3	32.23	5	32.40	32.10	-2	4,642	-0.04%
2019/08/27	6	37.24	5	37.25	37.00	1	4,509	0.02%
2019/08/26	7	37.34	1	37.00	37.25	6	4,401	0.14%
2019/08/22	0	0.00	12	37.45	37.40	-12	4,337	-0.28%
2019/08/21	8	36.82	8	36.95	37.05	0	4,326	0.00%
2019/08/20	3	35.45	0	0.00	35.45	3	4,205	0.07%
2019/08/19	4	35.51	1	35.35	35.60	3	4,194	0.07%
2019/08/16	1	35.05	0	0.00	35.70	1	4,194	0.02%
2019/08/15	29	35.26	1	35.30	35.15	28	4,162	0.67%
2019/08/14	3	36.53	11	36.37	36.20	-8	4,096	-0.20%
2019/08/08	1	37.35	0	0.00	37.40	1	4,027	0.02%
2019/08/06	2	37.25	0	0.00	37.50	2	4,234	0.05%
2019/07/30	1	38.60	0	0.00	38.60	1	4,232	0.02%
2019/07/25	2	38.90	50	39.05	39.00	-48	4,182	-1.15%
2019/07/23	20	37.90	0	0.00	37.95	20	4,142	0.48%
2019/07/19	6	37.98	0	0.00	38.00	6	4,214	0.14%
2019/07/18	0	0.00	1	38.50	38.60	-1	4,137	-0.02%
2019/07/15	0	0.00	1	38.60	38.70	-1	4,130	-0.02%
2019/07/04	0	0.00	1	38.25	38.20	-1	4,264	-0.02%
2019/07/03	6	38.58	1	38.55	38.25	5	4,305	0.12%
2019/07/02	17	38.09	1	38.30	38.35	16	4,336	0.37%
2019/06/28	86	37.34	1	37.00	37.35	85	4,407	1.93%
2019/06/27	0	0.00	1	37.75	37.55	-1	4,340	-0.02%
2019/06/26	1	37.50	0	0.00	37.65	1	4,381	0.02%
2019/06/24	5	37.30	0	0.00	37.20	5	4,549	0.11%
2019/06/21	1	37.65	1	37.35	37.20	0	4,633	0.00%
2019/06/20	2	37.40	3.8	37.59	37.65	-1.8	4,715	-0.04%
2019/06/19	1	36.40	0	0.00	36.95	1	4,674	0.02%
2019/06/18	5	36.50	0	0.00	36.30	5	4,682	0.11%
2019/06/13	6	35.74	1	35.95	36.15	5	4,956	0.10%
2019/06/12	1	34.95	0	0.00	35.20	1	4,951	0.02%
2019/06/11	65	34.85	0	0.00	34.85	65	4,956	1.31%
2019/06/10	40	35.25	0	0.00	35.25	40	4,917	0.81%
2019/06/06	1	35.05	0	0.00	35.05	1	4,915	0.02%
2019/06/05	156	36.88	5	35.85	35.95	151	4,743	3.18%	大買/鉅額交易
2019/06/04	24	37.60	0	0.00	37.35	24	4,487	0.53%
2019/05/31	1	37.80	0	0.00	37.90	1	4,428	0.02%
2019/05/30	1	37.45	0	0.00	37.65	1	4,442	0.02%
2019/05/29	20	37.35	0	0.00	37.40	20	4,581	0.44%
2019/05/28	2	37.68	0	0.00	37.60	2	4,671	0.04%
2019/05/27	0	0.00	3	37.40	37.45	-3	4,655	-0.06%
2019/05/24	5	37.20	0	0.00	37.15	5	4,702	0.11%
2019/05/23	6	37.04	110	37.05	37.00	-104	4,742	-2.19%	大賣/鉅額交易
2019/05/22	0	0.00	7	37.60	37.55	-7	4,740	-0.15%
2019/05/21	6	37.56	0	0.00	37.80	6	4,768	0.13%
2019/05/20	6	37.42	0	0.00	37.35	6	4,767	0.13%
2019/05/17	3	38.00	0	0.00	37.85	3	4,724	0.06%
2019/05/16	3	38.20	0	0.00	38.00	3	4,760	0.06%
2019/05/15	104	38.22	2	38.23	38.25	102	4,763	2.14%	大買/鉅額交易
2019/05/14	61	37.80	0	0.00	38.35	61	4,743	1.29%
2019/05/13	2	39.45	0	0.00	39.45	2	4,729	0.04%
2019/05/10	0	0.00	6	40.40	40.50	-6	4,832	-0.12%
2019/05/09	0	0.00	100	41.28	41.00	-100	4,828	-2.07%
2019/05/07	0	0.00	60	41.65	41.75	-60	4,976	-1.21%
2019/05/06	10	41.40	289	41.40	41.50	-279	5,009	-5.57%	大賣/鉅額交易
2019/05/02	0	0.00	1	42.10	41.95	-1	5,077	-0.02%
2019/04/30	1	42.05	0	0.00	42.00	1	5,143	0.02%
2019/04/29	0	0.00	10	41.50	41.40	-10	5,220	-0.19%
2019/04/26	10	41.55	4	41.50	41.65	6	5,426	0.11%
2019/04/25	0	0.00	2	41.75	42.00	-2	5,724	-0.03%
2019/04/24	6	41.07	0	0.00	40.95	6	5,664	0.11%
2019/04/23	2	41.05	0	0.00	41.05	2	5,659	0.04%
2019/04/22	5	41.25	0	0.00	41.15	5	5,650	0.09%
2019/04/19	0	0.00	6	41.08	41.10	-6	5,643	-0.11%
2019/04/18	205	41.20	0	0.00	40.85	205	5,634	3.64%	大買/鉅額交易
2019/04/15	12	40.98	0	0.00	41.10	12	5,614	0.21%
2019/04/12	11	40.91	0	0.00	40.90	11	5,622	0.20%
2019/04/11	5	41.50	0	0.00	41.25	5	5,562	0.09%
2019/04/10	80	41.61	0	0.00	41.70	80	5,509	1.45%
2019/04/09	0	0.00	1	41.75	41.85	-1	5,448	-0.02%
2019/04/08	72	40.96	0	0.00	41.10	72	5,399	1.33%
2019/04/03	26	41.25	0	0.00	41.15	26	5,327	0.49%
2019/04/02	80	41.55	0	0.00	41.55	80	5,259	1.52%
2019/03/29	53	41.93	0	0.00	41.80	53	5,177	1.02%
2019/03/28	2	42.45	10	42.15	42.00	-8	5,149	-0.16%
2019/03/27	12	41.83	1	41.85	41.80	11	5,085	0.22%
2019/03/26	0	0.00	1	42.80	42.80	-1	4,930	-0.02%
2019/03/25	0	0.00	1	42.70	43.20	-1	4,864	-0.02%
2019/03/22	2	42.88	1	42.85	42.70	1	4,771	0.02%
2019/03/20	36	42.97	0	0.00	43.15	36	4,710	0.76%
2019/03/19	7	42.96	5	42.85	42.55	2	4,594	0.04%
2019/03/18	0	0.00	10	43.50	43.30	-10	4,471	-0.22%
2019/03/15	1.2	44.23	0	0.00	44.15	1.2	4,393	0.03%
2019/03/14	0	0.00	1	44.95	44.55	-1	4,362	-0.02%
2019/03/13	0.8	44.45	0	0.00	44.45	0.8	4,383	0.02%
2019/03/12	3	44.67	0	0.00	44.60	3	4,432	0.07%
2019/03/08	1	44.10	0	0.00	44.15	1	4,558	0.02%
2019/03/07	1	44.55	1	44.55	44.50	0	4,601	0.00%
2019/03/06	0	0.00	5	45.05	44.85	-5	4,630	-0.11%
2019/03/05	0	0.00	2	44.80	44.80	-2	4,675	-0.04%
2019/03/04	13	45.07	0	0.00	45.30	13	4,714	0.28%
2019/02/27	11	44.19	0	0.00	44.65	11	4,739	0.23%
2019/02/25	6	43.45	0	0.00	43.35	6	4,701	0.13%
2019/02/22	0	0.00	1	43.70	43.70	-1	4,699	-0.02%
2019/02/20	2	43.73	0	0.00	43.80	2	4,860	0.04%
2019/02/19	2	44.35	0.1	44.25	44.30	1.9	4,860	0.04%
2019/02/15	2	43.48	0	0.00	43.55	2	4,950	0.04%
2019/02/14	3	44.15	2	44.38	44.10	1	4,891	0.02%
2019/02/13	3	44.57	3	44.33	44.40	0	4,869	0.00%
2019/02/12	11	44.09	0.1	44.50	44.65	10.9	4,810	0.23%
2019/02/11	1	44.00	7	43.69	44.10	-6	4,691	-0.13%
2019/01/30	1	43.15	0	0.00	43.00	1	4,511	0.02%
2019/01/29	0	0.00	9	43.02	42.90	-9	4,473	-0.20%
2019/01/28	22	42.55	1	42.45	42.95	21	4,402	0.48%
2019/01/25	0	0.00	16	43.19	43.05	-16	4,326	-0.37%
2019/01/24	0	0.00	3	43.17	43.20	-3	4,321	-0.07%
2019/01/23	0	0.00	11	42.97	43.15	-11	4,306	-0.26%
2019/01/22	3	43.12	15	43.17	43.15	-12	4,259	-0.28%
2019/01/21	6	42.99	30	43.09	42.90	-24	4,184	-0.57%
2019/01/18	17	42.67	2	42.70	42.85	15	4,099	0.37%
2019/01/17	2	41.80	8	41.78	41.60	-6	3,983	-0.15%
2019/01/14	1	40.00	0	0.00	39.80	1	3,752	0.03%
2019/01/09	0	0.00	2	40.20	39.95	-2	3,890	-0.05%
2019/01/08	0	0.00	1	39.50	39.30	-1	3,855	-0.03%
2019/01/04	1	37.85	0	0.00	37.75	1	3,890	0.03%
2018/12/27	0	0.00	1	39.25	39.30	-1	4,161	-0.02%
2018/12/24	0	0.00	5	39.74	40.05	-5	4,255	-0.12%
2018/12/20	3	39.30	0	0.00	39.05	3	4,238	0.07%
2018/12/19	10	39.20	1	39.40	39.25	9	4,272	0.21%
2018/12/18	2	39.28	1.3	39.04	39.05	0.7	4,304	0.02%
2018/12/17	2	38.90	0	0.00	38.85	2	4,346	0.05%
2018/12/14	2	39.60	0	0.00	39.40	2	4,321	0.05%
2018/12/13	1	39.60	0	0.00	39.80	1	4,292	0.02%
2018/12/05	13	39.41	1	40.20	39.95	12	4,327	0.28%
2018/12/04	4	40.45	0	0.00	40.10	4	4,330	0.09%
2018/12/03	0	0.00	1	41.10	41.10	-1	4,290	-0.02%
2018/11/30	0	0.00	3	41.25	41.05	-3	4,223	-0.07%
2018/11/29	17	41.65	4	41.46	41.40	13	4,210	0.31%
2018/11/27	3	40.70	2	40.70	40.55	1	4,125	0.02%
2018/11/22	3	39.95	2	39.75	39.75	1	3,907	0.03%
2018/11/21	0	0.00	4	40.03	39.95	-4	3,906	-0.10%
2018/11/19	11	39.76	14	39.68	39.70	-3	3,946	-0.08%
2018/11/16	1	38.40	20	38.56	38.50	-19	3,877	-0.49%
2018/11/15	17	37.84	27	38.48	38.90	-10	3,839	-0.26%
2018/11/13	2	35.60	0	0.00	36.50	2	3,729	0.05%
2018/11/09	10	36.75	0	0.00	36.40	10	3,735	0.27%
2018/11/08	1	36.85	1	36.80	36.80	0	3,732	0.00%
2018/11/02	6	35.86	11	35.92	35.90	-5	3,818	-0.13%
2018/11/01	0	0.00	10	35.05	35.90	-10	3,787	-0.26%
2018/10/26	23	33.78	1	33.90	33.95	22	3,834	0.57%
2018/10/25	0	0.00	1	33.60	33.30	-1	3,806	-0.03%
2018/10/24	0	0.00	1	35.15	35.15	-1	3,716	-0.03%
2018/10/22	3	35.93	0	0.00	36.15	3	3,700	0.08%
2018/10/19	1	36.60	1	36.90	36.60	0	3,662	0.00%
2018/10/18	15	37.73	0	0.00	37.80	15	3,631	0.41%
2018/10/17	5	38.35	0	0.00	38.25	5	3,565	0.14%
2018/10/16	10	37.90	1	37.95	38.15	9	3,531	0.25%
2018/10/15	1	37.15	3	37.20	37.20	-2	3,495	-0.06%
2018/10/12	11	37.29	0	0.00	37.55	11	3,469	0.32%
2018/10/11	3	36.95	0	0.00	37.00	3	3,431	0.09%
2018/10/09	0	0.00	2	38.55	38.50	-2	3,351	-0.06%
2018/10/08	4	38.59	10	38.95	39.10	-6	3,282	-0.18%
2018/10/05	5	38.51	5	38.36	38.30	0	3,221	0.00%
2018/10/04	3	38.63	0	0.00	38.50	3	3,122	0.10%
2018/10/03	0	0.00	6	38.90	38.70	-6	3,071	-0.20%
2018/10/02	20	39.28	20	39.10	39.10	0	3,034	0.00%
2018/09/28	11	39.10	0	0.00	39.40	11	3,004	0.37%
2018/09/25	8	39.95	0	0.00	39.70	8	2,898	0.28%
2018/09/20	10	39.10	0	0.00	38.80	10	2,789	0.36%
2018/09/19	0.5	39.00	0	0.00	38.90	0.5	2,769	0.02%
2018/09/17	0	0.00	1	39.00	39.10	-1	2,765	-0.04%
2018/09/14	1	39.05	10	39.10	39.15	-9	2,766	-0.33%
2018/09/12	1.3	39.20	0	0.00	38.80	1.3	2,704	0.05%
2018/09/11	14	38.65	1	38.80	38.85	13	2,707	0.48%
2018/09/07	2	39.90	0	0.00	39.80	2	2,660	0.08%
2018/09/06	0	0.00	1	40.10	40.15	-1	2,619	-0.04%
2018/09/05	1	40.50	1	40.40	40.80	0	2,579	0.00%
2018/09/03	1	41.50	2	41.45	41.50	-1	2,499	-0.04%
2018/08/28	1	42.35	0	0.00	42.00	1	2,378	0.04%
2018/08/27	10	42.00	1	42.00	42.05	9	2,321	0.39%
2018/08/24	0	0.00	10	47.85	48.60	-10	2,226	-0.45%
2018/08/21	0	0.00	17	47.32	47.60	-17	2,083	-0.82%
2018/08/20	5	47.60	0	47.90	47.90	5	2,026	0.24%
2018/08/17	5	48.11	0	0.00	48.05	5	1,994	0.25%
2018/08/16	0	0.00	14	48.00	48.05	-14	1,985	-0.71%
2018/08/15	0	48.30	10	48.35	48.40	-10	1,975	-0.50%
2018/08/14	1	48.00	1	48.00	48.30	0	1,978	0.00%
2018/08/13	0	0.00	2	47.03	47.65	-2	1,967	-0.10%
2018/08/09	10	48.10	11	48.20	48.35	-1	2,052	-0.05%
2018/08/08	0	0.00	5	48.65	48.50	-5	2,127	-0.23%
2018/08/07	12	48.83	17	48.71	48.60	-5	2,175	-0.23%
2018/08/03	2	47.80	20	47.80	47.85	-18	2,223	-0.81%
2018/08/02	11	47.92	6	48.20	48.00	5	2,201	0.23%
2018/08/01	11	47.90	6	48.07	47.95	5	2,149	0.23%
2018/07/26	0	0.00	13	46.91	46.90	-13	2,041	-0.64%
2018/07/25	1	47.20	36	47.22	46.75	-35	2,039	-1.72%
2018/07/24	1	46.35	0	0.00	46.45	1	1,991	0.05%
2018/07/19	0	0.00	15	45.95	46.10	-15	2,009	-0.75%
2018/07/18	0	45.95	0	0.00	45.95	0	2,041	0.00%
2018/07/13	0	0.00	10	46.50	46.70	-10	2,052	-0.49%
2018/07/11	0	0.00	7.2	45.95	45.85	-7.2	2,082	-0.34%
2018/07/06	10	45.35	0	0.00	45.15	10	2,096	0.48%
2018/07/04	0	0.00	0.1	45.90	45.85	-0.1	2,164	0.00%
2018/06/27	10	45.50	0	0.00	45.70	10	2,517	0.40%
2018/06/26	5	45.20	0	0.00	45.60	5	2,520	0.20%
2018/06/21	10	45.80	0	0.00	45.95	10	2,492	0.40%
2018/06/19	0	0.00	3	46.08	46.25	-3	2,518	-0.12%
2018/06/15	10	46.80	0	0.00	47.00	10	2,498	0.40%
2018/06/13	0	0.00	10	47.10	47.15	-10	2,557	-0.39%
2018/06/11	10	47.05	10	47.05	47.00	0	2,591	0.00%
2018/06/07	13	47.05	0	0.00	47.00	13	2,631	0.49%
2018/06/05	0	0.00	1.4	47.33	47.40	-1.4	2,629	-0.05%
2018/06/04	10	47.40	1	47.60	47.40	9	2,622	0.34%
2018/06/01	1	47.90	0	0.00	47.45	1	2,614	0.04%
2018/05/31	0	0.00	2	47.60	48.15	-2	2,602	-0.08%
2018/05/30	10	46.50	2	46.80	47.15	8	2,566	0.31%
2018/05/29	5	46.85	10	46.85	46.85	-5	2,569	-0.19%
2018/05/28	2	46.85	0	0.00	46.85	2	2,597	0.08%
2018/05/25	0	0.00	0.8	46.70	46.70	-0.8	2,645	-0.03%
2018/05/24	0	0.00	10	47.20	47.00	-10	2,696	-0.37%
2018/05/23	0.1	47.00	22.5	47.01	47.20	-22.5	2,759	-0.81%
2018/05/22	2	47.00	21	46.86	46.90	-19	2,774	-0.68%
2018/05/17	0	0.00	6	46.50	47.10	-6	2,778	-0.22%
2018/05/15	14	45.32	0	0.00	45.30	14	2,661	0.53%
2018/05/11	3	44.18	25	44.18	44.20	-22	2,732	-0.81%
2018/05/08	8	42.80	2	42.65	42.80	6	2,754	0.22%
2018/05/03	0	0.00	0.1	42.70	42.70	-0.1	2,836	0.00%
2018/04/30	1	42.55	0	0.00	42.60	1	2,913	0.03%
2018/04/27	10	42.35	0	0.00	42.20	10	2,953	0.34%
2018/04/26	0	0.00	18	42.47	42.00	-18	3,010	-0.60%
2018/04/25	1	42.30	0	0.00	42.25	1	3,173	0.03%
2018/04/23	10	43.07	0	0.00	43.20	10	3,286	0.30%
2018/04/20	1	43.60	0	0.00	43.40	1	3,355	0.03%
2018/04/18	10	43.60	2	43.15	43.50	8	3,618	0.22%
2018/04/13	16	44.42	0	0.00	44.45	16	4,213	0.38%
2018/04/12	2	44.25	0	0.00	44.40	2	4,521	0.04%
2018/04/09	16	43.56	1	43.00	43.40	15	4,896	0.31%
2018/04/03	24	43.73	0	0.00	43.00	24	5,123	0.47%
2018/04/02	10	45.80	1	46.55	45.65	9	5,005	0.18%
2018/03/31	11	46.78	3	47.00	46.70	8	4,963	0.16%
2018/03/30	10	48.30	0	0.00	48.30	10	4,888	0.20%
2018/03/26	12	47.73	0	0.00	47.80	12	5,002	0.24%
2018/03/16	2	49.00	0	0.00	48.90	2	5,060	0.04%
2018/03/13	0	0.00	4	49.61	49.80	-4	5,113	-0.08%
2018/03/09	0	0.00	2	48.95	49.65	-2	5,154	-0.04%
2018/03/07	3	48.85	10	48.65	49.00	-7	5,191	-0.13%
2018/03/02	0	0.00	0.3	48.90	49.00	-0.3	5,333	0.00%
2018/02/27	0	0.00	1	50.20	50.00	-1	5,477	-0.02%
2018/02/26	5	49.82	5	50.50	49.90	0	5,460	0.00%
2018/02/23	26	49.78	1	48.95	49.90	25	5,452	0.46%
2018/02/22	1	49.00	0	0.00	49.00	1	5,493	0.02%
2018/02/12	1	46.50	0	0.00	46.20	1	5,700	0.02%
2018/02/09	2	44.45	0	0.00	45.80	2	6,226	0.03%
2018/02/07	0	0.00	5	45.81	46.00	-5	6,914	-0.07%
2018/02/06	5	45.45	3	45.27	45.00	2	6,896	0.03%
2018/02/05	0	0.00	7	47.11	47.70	-7	6,899	-0.10%
2018/02/01	12	48.39	0	0.00	48.35	12	6,972	0.17%
2018/01/31	5	48.60	1	48.70	49.15	4	6,969	0.06%
2018/01/30	0	0.00	1	49.00	49.15	-1	6,975	-0.01%
2018/01/26	1	49.20	7	49.02	49.25	-6	7,162	-0.08%
2018/01/25	10	49.30	0	0.00	49.00	10	7,330	0.14%
2018/01/24	0	0.00	6	49.90	49.75	-6	7,334	-0.08%
2018/01/23	0.3	49.05	0	0.00	49.05	0.3	7,383	0.00%
2018/01/22	1	49.75	71	49.00	49.65	-70	7,431	-0.94%
2018/01/19	0	0.00	21	49.05	48.80	-21	7,448	-0.28%
2018/01/18	0.4	49.80	2	50.45	49.80	-1.6	7,338	-0.02%
2018/01/17	0	0.00	111	50.23	51.30	-111	7,320	-1.52%	大賣/鉅額交易
2018/01/16	1	51.80	84	51.54	51.20	-83	7,271	-1.14%
2018/01/15	136	52.22	50	51.25	52.10	86	7,246	1.19%	大買/
2018/01/12	0	0.00	20.3	51.11	51.00	-20.3	7,130	-0.28%
2018/01/11	0	0.00	8	50.33	50.60	-8	7,076	-0.11%
2018/01/10	9	51.38	14	51.19	51.00	-5	6,986	-0.07%
2018/01/09	9	49.89	6	49.43	49.80	3	6,664	0.05%
2018/01/08	108	48.89	4.1	50.03	49.35	103.9	6,553	1.59%	大買/鉅額交易
2018/01/05	1	47.55	16	47.52	47.80	-15	6,289	-0.24%
2018/01/04	4	47.20	0	0.00	46.95	4	6,194	0.06%
2018/01/03	5	47.65	1	46.75	46.70	4	6,255	0.06%
2018/01/02	16	45.68	14.3	46.38	47.00	1.7	6,158	0.03%