國際中橡 (2104)-元大-楊梅券商分點個股進出

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

國際中橡

(2104)

可現股當沖

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

立即追蹤
本地時間:14:30

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

國際中橡 (2104)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	17.75	17.80	-1	1,532	-0.07%
2024/04/16	0.1	17.15	3	17.05	17.05	-2.9	1,549	-0.19%
2024/04/11	0.1	17.40	0	0.00	17.30	0.1	1,512	0.00%
2024/04/10	1	17.65	0	0.00	17.60	1	1,509	0.07%
2024/04/09	1	17.55	1	17.30	17.50	0	1,503	0.00%
2024/04/08	1	17.05	0	0.00	17.15	1	1,478	0.07%
2024/04/03	0.1	17.10	0	0.00	17.15	0.1	1,468	0.00%
2024/04/02	3.4	17.24	2	17.20	17.25	1.4	1,466	0.10%
2024/03/28	0	0.00	1	17.40	17.30	-1	1,451	-0.07%
2024/03/27	1	17.30	1	17.30	17.35	0	1,462	0.00%
2024/03/26	2.2	17.13	1	17.30	17.10	1.2	1,451	0.08%
2024/03/25	0.1	17.03	2.3	17.00	17.05	-2.2	1,439	-0.15%
2024/03/21	0.1	16.95	0	0.00	17.00	0.1	1,450	0.01%
2024/03/20	0.1	16.88	0	0.00	16.85	0.1	1,439	0.01%
2024/03/18	0.1	17.10	0	0.00	17.15	0.1	1,395	0.00%
2024/03/15	1	17.50	0	0.00	17.35	1	1,353	0.07%
2024/03/14	0	0.00	1	17.70	17.60	-1	1,327	-0.08%
2024/03/12	10	17.64	0	0.00	17.60	10	1,305	0.77%
2024/03/08	0	0.00	20	17.60	17.60	-20	1,248	-1.60%
2024/03/07	21	17.80	0	0.00	17.75	21	1,234	1.70%
2024/03/05	0.1	17.90	0	0.00	17.85	0.1	1,143	0.01%
2024/03/04	1	18.00	0	0.00	17.95	1	1,125	0.09%
2024/02/27	0.1	18.18	0	0.00	18.20	0.1	1,080	0.01%
2024/02/20	0	0.00	8	18.65	18.45	-8	1,049	-0.76%
2024/02/15	11.6	18.25	2	18.30	18.35	9.6	1,055	0.91%
2024/02/02	5.1	18.80	5	18.50	18.45	0.1	1,039	0.01%
2024/01/29	0	0.00	2	18.45	18.45	-2	989	-0.20%
2024/01/22	45	18.20	0	0.00	18.20	45	970	4.64%
2024/01/19	0	18.28	0	0.00	18.25	0	953	0.00%
2024/01/18	0	0.00	1	18.20	18.20	-1	949	-0.11%
2024/01/17	2.4	18.32	0	0.00	18.30	2.4	944	0.26%
2024/01/16	1	18.65	0	0.00	18.60	1	915	0.11%
2024/01/12	5	19.00	0	0.00	18.95	5	917	0.54%
2024/01/11	33	19.00	0	0.00	19.00	33	920	3.59%
2024/01/10	0.1	19.10	0	0.00	19.05	0.1	927	0.01%
2024/01/09	12.1	19.15	0	0.00	19.10	12.1	935	1.29%
2024/01/08	0	0.00	2	19.35	19.30	-2	932	-0.21%
2024/01/03	1	19.45	1	19.40	19.35	0	959	0.00%
2023/12/25	6	19.30	0	0.00	19.30	6	1,036	0.58%
2023/12/22	150	19.35	0	0.00	19.30	150	1,050	14.28%	大買/鉅額交易
2023/12/20	2	19.50	0	0.00	19.40	2	1,049	0.19%
2023/12/15	0	0.00	2	19.55	19.65	-2	1,091	-0.18%
2023/12/13	0.1	19.45	0	0.00	19.40	0.1	1,100	0.01%
2023/12/12	0.1	19.50	0	0.00	19.45	0.1	1,108	0.01%
2023/12/07	0.1	19.70	0	0.00	19.75	0.1	1,103	0.01%
2023/12/05	0	0.00	2	19.80	19.85	-2	1,105	-0.18%
2023/12/01	1	19.80	0	0.00	19.85	1	1,103	0.09%
2023/11/30	0	0.00	130	19.78	19.70	-130	1,103	-11.79%	大賣/鉅額交易
2023/11/20	1	19.80	0	0.00	19.80	1	1,142	0.09%
2023/11/16	3.1	19.75	2	19.75	19.80	1.1	1,158	0.10%
2023/11/14	0.1	19.30	0	0.00	19.40	0.1	1,161	0.01%
2023/11/09	0.1	19.40	0	0.00	19.35	0.1	1,241	0.01%
2023/11/08	2	19.50	0	0.00	19.45	2	1,294	0.15%
2023/11/02	130	19.29	0	0.00	19.35	130	1,405	9.25%	大買/鉅額交易
2023/11/01	0.1	19.10	0	0.00	19.15	0.1	1,451	0.01%
2023/10/26	0.1	19.35	0	0.00	19.35	0.1	1,750	0.01%
2023/10/25	0.1	19.60	0	0.00	19.55	0.1	1,896	0.01%
2023/10/20	0.1	19.10	0	0.00	19.25	0.1	1,929	0.00%
2023/10/18	0.2	19.53	0	0.00	19.35	0.2	1,929	0.01%
2023/10/17	0.1	19.80	0	0.00	19.60	0.1	1,936	0.01%
2023/10/06	0.1	19.75	0	0.00	19.75	0.1	2,026	0.00%
2023/10/04	4.1	19.64	0	0.00	19.75	4.1	2,061	0.20%
2023/10/03	0.1	19.95	0	0.00	19.90	0.1	2,061	0.00%
2023/10/02	0	0.00	0.5	20.10	20.05	-0.5	2,061	-0.02%
2023/09/21	0	19.90	0	0.00	20.15	0	2,308	0.00%
2023/09/13	0	20.15	0	0.00	20.25	0	3,638	0.00%
2023/09/07	0	0.00	0.7	20.05	20.00	-0.7	3,978	-0.02%
2023/09/06	0.7	20.06	1	20.20	20.10	-0.4	3,999	-0.01%
2023/09/01	0	0.00	1	20.30	20.25	-1	4,052	-0.02%
2023/08/31	1	20.15	0	0.00	20.15	1	4,060	0.02%
2023/08/29	0	0.00	1	19.75	19.90	-1	4,098	-0.02%
2023/08/25	0.1	19.70	0	0.00	19.65	0.1	4,129	0.00%
2023/08/24	0.1	19.70	1	19.70	19.70	-0.9	4,165	-0.02%
2023/08/17	2.1	19.44	0	0.00	19.40	2.1	4,275	0.05%
2023/08/15	1.1	19.66	145	19.66	19.60	-143.9	4,329	-3.32%	大賣/鉅額交易
2023/08/14	148.2	19.67	3	19.70	19.60	145.2	4,307	3.37%	大買/鉅額交易
2023/08/10	0	0.00	1	20.15	20.20	-1	4,277	-0.02%
2023/08/09	0.2	20.95	10	20.75	20.70	-9.8	4,239	-0.23%
2023/08/08	0.8	20.95	1	20.95	20.90	-0.2	4,260	0.00%
2023/08/04	4	21.39	0	0.00	21.30	4	4,278	0.09%
2023/08/02	2	21.50	11	21.59	21.40	-9	4,266	-0.21%
2023/08/01	2	20.90	6	20.88	20.95	-4	4,211	-0.09%
2023/07/31	1	20.85	1	20.90	20.80	0	4,215	0.00%
2023/07/28	11	20.60	1	21.15	20.65	10	4,152	0.24%
2023/07/27	2	20.15	2	20.30	20.35	0	4,038	0.00%
2023/07/26	0	20.00	2	20.08	20.00	-2	4,051	-0.05%
2023/07/25	0.1	19.95	20	19.99	20.00	-19.9	4,045	-0.49%
2023/07/24	0	0.00	6	19.95	19.90	-6	4,040	-0.15%
2023/07/21	1	20.05	6	20.22	20.10	-5	4,032	-0.12%
2023/07/20	19	20.29	10	20.20	20.20	9	4,039	0.22%
2023/07/19	2	20.10	0	0.00	20.05	2	4,035	0.05%
2023/07/18	2	20.38	0	0.00	20.40	2	4,034	0.05%
2023/07/14	1	20.25	0	0.00	20.25	1	4,036	0.02%
2023/07/13	2	20.33	0	0.00	20.25	2	4,034	0.05%
2023/07/12	1	20.50	0	0.00	20.55	1	4,027	0.02%
2023/07/11	1	20.50	13	20.60	20.60	-12	4,025	-0.30%
2023/07/10	2	20.58	0	0.00	20.60	2	4,048	0.05%
2023/07/07	6	20.60	0	0.00	20.60	6	4,070	0.15%
2023/07/06	4	20.84	0	0.00	20.75	4	4,060	0.10%
2023/07/05	5	21.22	0	0.00	21.10	5	4,007	0.12%
2023/07/04	7	21.30	0	0.00	21.30	7	3,975	0.18%
2023/07/03	13	21.68	1	21.85	21.45	12	3,973	0.30%
2023/06/30	14	21.52	0	0.00	21.50	14	3,943	0.36%
2023/06/29	1	21.70	0	0.00	21.30	1	3,953	0.03%
2023/06/28	1	21.95	1	22.00	21.60	0	3,889	0.00%
2023/06/26	2	22.20	15	22.25	22.10	-13	3,712	-0.35%
2023/06/21	8	21.83	2	22.00	21.90	6	3,667	0.16%
2023/06/20	9	22.13	0	0.00	21.85	9	3,601	0.25%
2023/06/19	25	23.09	11	23.08	22.95	14	3,350	0.42%
2023/06/16	2	21.55	16	22.21	22.40	-14	2,625	-0.53%
2023/06/14	1	20.20	0	0.00	20.40	1	2,381	0.04%
2023/06/13	1	20.20	0	0.00	20.25	1	2,385	0.04%
2023/06/12	2	20.38	0	0.00	20.35	2	2,379	0.08%
2023/06/09	2	20.43	1	20.45	20.50	1	2,374	0.04%
2023/06/08	0	0.00	5	20.50	20.50	-5	2,379	-0.21%
2023/06/07	0	0.00	3	20.60	20.60	-3	2,404	-0.12%
2023/06/05	0	0.00	157	20.55	20.60	-157	2,386	-6.58%	大賣/鉅額交易
2023/06/02	2	20.33	0	0.00	20.35	2	2,345	0.09%
2023/06/01	157	20.20	0	0.00	20.20	157	2,341	6.71%	大買/鉅額交易
2023/05/30	0	0.00	0.3	20.15	20.30	-0.3	2,344	-0.01%
2023/05/29	1	20.20	0	0.00	20.20	1	2,313	0.04%
2023/05/24	0	0.00	8	20.45	20.55	-8	2,290	-0.35%
2023/05/22	0	0.00	1	20.55	20.50	-1	2,255	-0.04%
2023/05/10	0	0.00	2	20.30	20.30	-2	2,009	-0.10%
2023/05/08	0	0.00	2	20.70	20.70	-2	1,966	-0.10%
2023/04/28	0	0.00	3	20.00	20.00	-3	1,877	-0.16%
2023/04/20	1.1	19.90	0	0.00	19.85	1.1	1,800	0.06%
2023/04/13	0	0.00	3	20.10	20.00	-3	1,712	-0.18%
2023/04/12	2	20.15	2	20.05	20.10	0	1,665	0.00%
2023/03/31	0.1	19.75	0	19.80	19.75	0.1	1,576	0.01%
2023/03/27	0	20.35	0	0.00	20.25	0	1,494	0.00%
2023/03/24	0	20.30	0	0.00	20.35	0	1,531	0.00%
2023/03/23	0.2	19.95	0	0.00	19.95	0.2	1,503	0.01%
2023/03/21	0	19.95	0	0.00	19.95	0	1,554	0.00%
2023/03/17	0	19.60	0	0.00	19.70	0	1,538	0.00%
2023/03/16	0.1	19.65	0	0.00	19.60	0.1	1,527	0.01%
2023/03/15	0	0.00	0.7	20.00	19.95	-0.7	1,521	-0.05%
2023/03/13	1	19.95	0	0.00	20.00	1	1,545	0.06%
2023/03/10	1	20.30	0	0.00	20.05	1	1,535	0.07%
2023/03/09	0	0.00	0	20.70	20.55	0	1,517	0.00%
2023/03/07	1	20.80	2.2	20.81	20.80	-1.2	1,539	-0.07%
2023/03/06	0	20.70	0	0.00	20.85	0	1,541	0.00%
2023/03/03	11	20.55	1	20.75	20.75	10	1,546	0.65%
2023/03/02	0	0.00	0	20.40	20.40	0	1,583	0.00%
2023/03/01	0	20.80	0	20.65	20.60	0	1,573	0.00%
2023/02/24	1	20.90	0	0.00	20.80	1	1,575	0.06%
2023/02/23	0	21.10	0	0.00	21.00	0	1,566	0.00%
2023/02/10	1	20.30	0	0.00	20.30	1	1,754	0.06%
2023/02/03	0	0.00	5	20.55	20.60	-5	1,695	-0.29%
2023/02/01	0	0.00	1	20.15	20.20	-1	1,634	-0.06%
2023/01/17	0.1	19.80	0.8	19.80	19.70	-0.7	1,563	-0.04%
2023/01/11	0.1	19.79	0	0.00	19.80	0.1	1,586	0.01%
2023/01/10	0	0.00	5	19.85	19.85	-5	1,579	-0.32%
2023/01/05	0.1	19.60	0	0.00	19.60	0.1	1,606	0.00%
2023/01/04	5.2	19.74	0	0.00	19.70	5.2	1,609	0.32%
2023/01/03	0.1	19.30	0	0.00	19.40	0.1	1,614	0.01%
2022/12/30	0.1	19.40	0	0.00	19.45	0.1	1,610	0.01%
2022/12/28	0	0.00	1	19.55	19.40	-1	1,615	-0.06%
2022/12/22	1	19.50	3	19.50	19.45	-2	1,643	-0.12%
2022/12/20	0.1	19.45	0	0.00	19.15	0.1	1,670	0.01%
2022/12/19	0	19.50	0	0.00	19.45	0	1,677	0.00%
2022/12/16	0.1	19.65	0	0.00	19.45	0.1	1,682	0.01%
2022/12/15	1	20.10	0	0.00	19.95	1	1,637	0.06%
2022/12/13	1	20.25	0	0.00	20.05	1	1,679	0.06%
2022/12/05	1	21.00	0	0.00	21.10	1	1,648	0.06%
2022/11/23	0	0.00	1	20.65	20.60	-1	1,436	-0.07%
2022/11/21	6	20.48	0	0.00	20.55	6	1,429	0.42%
2022/11/18	0	0.00	1	20.80	20.75	-1	1,419	-0.07%
2022/11/17	7	20.98	5	20.82	20.90	2	1,406	0.14%
2022/10/28	1	18.70	0	0.00	18.70	1	1,396	0.07%
2022/10/20	0	0.00	16	18.79	18.85	-16	1,445	-1.10%
2022/10/19	0	19.25	0	0.00	19.00	0	1,440	0.00%
2022/10/13	0.1	19.20	4	18.80	18.85	-3.9	1,449	-0.27%
2022/09/30	1	19.40	0	0.00	19.40	1	1,433	0.07%
2022/09/28	5.1	19.60	0	0.00	19.55	5.1	1,418	0.36%
2022/09/27	1	20.15	0	0.00	20.30	1	1,410	0.07%
2022/09/26	0.1	20.30	0	0.00	20.10	0.1	1,419	0.00%
2022/09/21	1.1	21.77	0	0.00	21.45	1.1	1,420	0.08%
2022/09/20	0	0.00	1	21.95	22.10	-1	1,400	-0.07%
2022/09/19	0	0.00	1	21.40	21.50	-1	1,365	-0.07%
2022/09/16	2	21.50	1	21.50	21.50	1	1,355	0.07%
2022/09/15	0.1	21.20	0	0.00	21.45	0.1	1,340	0.01%
2022/08/29	1	20.55	0	0.00	20.55	1	1,639	0.06%
2022/08/17	0.1	21.05	3	21.10	21.05	-3	1,686	-0.17%
2022/08/12	0	0.00	1	20.40	20.45	-1	1,643	-0.06%
2022/08/11	0	0.00	4	20.15	20.35	-4	1,641	-0.24%
2022/08/10	0.1	19.90	0	0.00	19.90	0.1	1,645	0.01%
2022/08/08	1	19.85	0	0.00	19.85	1	1,753	0.06%
2022/08/03	4	20.00	15	20.15	20.00	-11	1,983	-0.55%
2022/08/02	0	0.00	1	20.30	20.35	-1	1,979	-0.05%
2022/08/01	5	20.65	0	0.00	20.65	5	2,001	0.25%
2022/07/28	0	0.00	1	20.10	20.10	-1	2,016	-0.05%
2022/07/22	1	19.95	0	0.00	19.95	1	2,047	0.05%
2022/07/21	0	0.00	3	19.95	20.00	-3	2,090	-0.14%
2022/07/20	11	20.00	0	0.00	19.85	11	2,098	0.52%
2022/07/19	1	19.85	0	0.00	20.00	1	2,115	0.05%
2022/07/13	1	19.45	1	19.40	19.45	0	2,199	0.00%
2022/07/07	0	0.00	5	19.55	19.75	-5	2,718	-0.18%
2022/06/21	0.4	19.80	0	0.00	19.85	0.4	2,935	0.01%
2022/06/17	0.1	20.00	0	0.00	19.90	0.1	2,929	0.00%
2022/06/16	0	20.30	0	0.00	20.05	0	2,933	0.00%
2022/06/14	0	0.00	5.4	20.12	20.25	-5.4	3,042	-0.18%
2022/06/13	0.1	20.65	0	0.00	20.55	0.1	3,032	0.00%
2022/06/07	4	21.35	0	0.00	21.30	4	3,112	0.13%
2022/05/31	0.2	21.30	0	0.00	21.35	0.2	3,286	0.01%
2022/05/30	9	21.39	0	0.00	21.30	9	3,314	0.27%
2022/05/23	0.1	21.20	0	0.00	21.15	0.1	3,529	0.00%
2022/05/17	0	0.00	1	21.00	21.20	-1	3,552	-0.03%
2022/05/16	0	0.00	2	20.88	20.75	-2	3,535	-0.06%
2022/05/13	3	20.80	0	0.00	20.50	3	3,464	0.09%
2022/05/12	4.2	20.73	0	0.00	20.55	4.2	3,380	0.12%
2022/05/11	1.4	21.81	0	0.00	21.70	1.4	3,285	0.04%
2022/05/09	3	22.45	0	0.00	22.40	3	3,239	0.09%
2022/05/03	0	23.15	0	0.00	23.20	0	3,234	0.00%
2022/04/26	0	0.00	4	23.15	23.35	-4	3,224	-0.12%
2022/04/25	0	0.00	5	23.20	23.15	-5	3,228	-0.15%
2022/04/22	5	24.00	1	23.85	23.85	4	3,213	0.12%
2022/04/21	0.2	23.85	0	0.00	23.60	0.2	3,232	0.01%
2022/04/19	10	23.40	0	0.00	23.35	10	3,225	0.31%
2022/04/15	2.1	23.41	1	23.40	23.35	1.1	3,323	0.03%
2022/04/13	1.1	24.16	65	24.34	24.10	-63.9	3,230	-1.98%
2022/04/12	4	26.33	3	26.15	26.25	1	2,933	0.03%
2022/04/08	1	26.70	1	27.00	26.60	0	2,974	0.00%
2022/04/07	1	27.20	4	27.10	26.85	-3	2,972	-0.10%
2022/04/01	1	27.65	0	0.00	27.75	1	3,115	0.03%
2022/03/31	0	0.00	1.3	27.95	28.00	-1.3	3,179	-0.04%
2022/03/30	2	27.73	4	27.74	27.75	-2	3,226	-0.06%
2022/03/28	0.2	27.50	5	27.45	27.70	-4.8	3,292	-0.15%
2022/03/25	1	28.15	0	0.00	27.85	1	3,405	0.03%
2022/03/24	0	27.95	0	0.00	28.25	0	3,569	0.00%
2022/03/23	0	0.00	4	27.98	28.00	-4	3,550	-0.11%
2022/03/21	52	27.91	0.1	28.20	27.90	51.9	3,517	1.48%
2022/03/18	15.2	28.45	12.1	28.00	27.85	3.1	3,532	0.09%
2022/03/17	1	27.50	7	27.56	27.70	-6	3,494	-0.17%
2022/03/16	5.1	27.11	54	27.49	27.05	-48.9	3,448	-1.42%
2022/03/15	0.5	27.30	2	27.30	27.15	-1.5	3,431	-0.04%
2022/03/14	18.4	27.62	15	27.55	27.65	3.4	3,421	0.10%
2022/03/11	2	27.15	1	27.25	27.15	1	3,384	0.03%
2022/03/10	0	0.00	3	27.15	27.15	-3	3,385	-0.09%
2022/03/09	2	26.80	4	26.78	27.00	-2	3,369	-0.06%
2022/03/08	0	26.45	0	0.00	26.30	0	3,351	0.00%
2022/03/07	0	26.50	0	0.00	26.45	0	3,332	0.00%
2022/03/04	0	0.00	2	27.13	27.00	-2	3,322	-0.06%
2022/03/03	0	0.00	1	27.15	26.95	-1	3,327	-0.03%
2022/03/02	1	26.80	0	0.00	26.80	1	3,330	0.03%
2022/03/01	2	26.85	86	26.82	27.10	-84	3,312	-2.54%
2022/02/25	0	0.00	2	25.20	25.50	-2	3,145	-0.06%
2022/02/24	0	0.00	10	25.50	25.25	-10	3,158	-0.32%
2022/02/22	4	25.60	0	0.00	25.60	4	3,233	0.12%
2022/02/17	0	0.00	7	25.97	25.80	-7	3,636	-0.19%
2022/02/10	1	25.70	0	0.00	25.70	1	4,458	0.02%
2022/01/26	3	24.80	0	0.00	24.65	3	4,542	0.07%
2022/01/25	6	24.62	0	0.00	24.50	6	4,553	0.13%
2022/01/24	10.4	24.66	0	0.00	24.90	10.4	4,576	0.23%
2022/01/21	11.1	25.48	0	0.00	25.05	11.1	4,585	0.24%
2022/01/20	10	25.65	0	0.00	25.70	10	4,619	0.22%
2022/01/17	0	0.00	1	25.65	25.70	-1	4,967	-0.02%
2022/01/11	85	26.24	1	26.25	26.10	84	4,887	1.72%
2022/01/10	1	27.20	0	0.00	27.35	1	4,752	0.02%
2022/01/07	12.1	27.56	0	0.00	27.40	12.1	4,739	0.26%
2022/01/06	0	0.00	2	27.33	27.40	-2	4,712	-0.04%
2022/01/05	20	27.38	0	0.00	27.35	20	4,695	0.43%
2022/01/04	1	27.40	0	0.00	27.45	1	4,670	0.02%
2022/01/03	0	0.00	2	27.80	27.80	-2	4,644	-0.04%
2021/12/30	2	28.18	1	28.15	28.20	1	4,595	0.02%
2021/12/29	7	28.22	12	28.25	28.25	-5	4,561	-0.11%
2021/12/28	0	0.00	1	27.85	27.60	-1	4,427	-0.02%
2021/12/27	0	0.00	9	27.56	27.70	-9	4,414	-0.20%
2021/12/24	5	27.50	68	27.57	27.50	-63	4,348	-1.45%
2021/12/23	1	27.50	0	0.00	27.55	1	4,297	0.02%
2021/12/22	1	27.25	0	0.00	27.20	1	4,240	0.02%
2021/12/20	12	27.68	11	27.44	27.60	1	4,084	0.02%
2021/12/17	0	0.00	8	27.05	26.85	-8	3,884	-0.21%
2021/12/16	1	26.90	1	26.90	26.90	0	3,852	0.00%
2021/12/15	0	0.00	1	26.85	26.85	-1	3,853	-0.03%
2021/12/13	11	27.29	4	27.25	27.15	7	3,803	0.18%
2021/12/09	3	26.35	0	0.00	26.25	3	3,716	0.08%
2021/12/07	0	0.00	2	26.05	26.15	-2	3,654	-0.05%
2021/11/25	2	26.70	6	26.80	26.70	-4	3,501	-0.11%
2021/11/24	0	0.00	2	26.90	26.75	-2	3,507	-0.06%
2021/11/22	2	26.70	0	0.00	26.75	2	3,487	0.06%
2021/11/19	0	0.00	2	26.90	26.60	-2	3,453	-0.06%
2021/11/18	0	0.00	4	26.35	26.35	-4	3,426	-0.12%
2021/11/17	0	0.00	0.3	26.50	26.45	-0.3	3,379	-0.01%
2021/11/16	45	27.17	14	26.84	26.80	31	3,302	0.94%
2021/11/15	55.3	29.63	4	28.85	28.45	51.3	3,102	1.65%
2021/11/12	0	0.00	2	27.00	27.00	-2	2,383	-0.08%
2021/11/08	0	0.00	0.6	24.70	24.90	-0.6	2,628	-0.02%
2021/11/05	6	24.33	0	0.00	24.40	6	2,645	0.23%
2021/11/04	0	0.00	0.2	24.50	24.45	-0.2	2,660	-0.01%
2021/11/03	15	24.30	0	0.00	24.55	15	2,653	0.57%
2021/11/02	0	0.00	1	24.15	24.10	-1	2,644	-0.04%
2021/11/01	0	24.25	0	0.00	24.15	0	2,584	0.00%
2021/10/28	15	24.70	0	0.00	24.30	15	2,545	0.59%
2021/10/27	14	24.56	5	24.45	24.40	9	2,544	0.35%
2021/10/26	17	25.38	17	24.80	24.55	0	2,506	0.00%
2021/10/25	6	24.58	8	24.91	25.00	-2	2,326	-0.09%
2021/10/19	0	0.00	18	23.30	23.30	-18	2,425	-0.74%
2021/10/18	2	23.10	0	0.00	23.10	2	2,456	0.08%
2021/10/06	4	22.75	0	0.00	22.50	4	2,671	0.15%
2021/10/04	3	22.62	0	0.00	22.55	3	2,724	0.11%
2021/10/01	10.2	23.04	0	0.00	22.95	10.2	2,764	0.37%
2021/09/29	2	23.30	0	0.00	23.25	2	2,932	0.07%
2021/09/28	0	0.00	1	23.60	23.60	-1	2,976	-0.03%
2021/09/27	0	0.00	38	23.80	23.80	-38	3,134	-1.21%
2021/09/24	1	23.35	0	0.00	23.30	1	3,253	0.03%
2021/09/23	0	0.00	2	23.25	23.20	-2	3,296	-0.06%
2021/09/22	0.5	23.30	0	0.00	23.05	0.5	3,379	0.01%
2021/09/17	3	23.85	0	0.00	23.60	3	3,591	0.08%
2021/09/16	3	23.90	0	0.00	24.00	3	3,778	0.08%
2021/09/15	1	23.70	0	0.00	23.75	1	3,821	0.03%
2021/09/14	1	23.75	0	0.00	23.85	1	3,865	0.03%
2021/09/09	0	0.00	3	23.35	23.20	-3	3,960	-0.08%
2021/09/08	0	0.00	5	23.23	23.35	-5	3,993	-0.13%
2021/09/03	0	0.00	5	23.55	23.50	-5	4,054	-0.12%
2021/09/02	1	23.20	0	0.00	23.00	1	4,044	0.02%
2021/09/01	1	23.25	0	0.00	23.45	1	4,063	0.02%
2021/08/27	1	23.15	5	23.25	23.40	-4	4,154	-0.10%
2021/08/26	1	22.85	0	0.00	22.80	1	4,216	0.02%
2021/08/25	1	22.65	0	0.00	22.80	1	4,340	0.02%
2021/08/23	1	22.80	1	22.85	22.85	0	4,947	0.00%
2021/08/19	1.1	22.61	0	0.00	22.45	1.1	4,956	0.02%
2021/08/16	16	23.06	0	0.00	22.75	16	4,960	0.32%
2021/08/13	36	23.63	20	23.55	23.70	16	4,889	0.33%
2021/08/12	0	0.00	9.7	25.24	25.20	-9.7	4,742	-0.20%
2021/08/10	1	26.00	6	26.35	26.10	-5	4,822	-0.10%
2021/08/09	2	26.60	0	0.00	26.40	2	4,927	0.04%
2021/08/06	0	0.00	5	26.55	26.60	-5	5,046	-0.10%
2021/08/04	0	0.00	6	26.92	27.00	-6	5,446	-0.11%
2021/08/03	20	26.90	1	26.90	26.90	19	5,587	0.34%
2021/07/30	0	0.00	24	26.77	26.80	-24	5,714	-0.42%
2021/07/27	1	26.90	1	26.90	26.75	0	6,039	0.00%
2021/07/26	2	27.23	0	0.00	27.15	2	6,121	0.03%
2021/07/23	2	26.55	1	27.30	27.25	1	6,201	0.02%
2021/07/21	0	25.60	0.3	25.89	25.65	-0.2	6,281	0.00%
2021/07/16	1	27.15	2	27.05	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	1	26.25	26.30	-1	7,418	-0.01%
2021/07/13	3	26.65	0	0.00	26.40	3	7,633	0.04%
2021/07/12	0	0.00	3	26.57	26.55	-3	7,685	-0.04%
2021/07/09	1	27.05	0	0.00	26.75	1	7,888	0.01%
2021/07/08	2	27.15	0	0.00	27.00	2	7,973	0.03%
2021/07/07	0.2	27.30	0	0.00	27.15	0.2	8,035	0.00%
2021/07/05	2	27.70	1	27.35	27.30	1	8,248	0.01%
2021/07/02	2	27.85	10	27.49	27.40	-8	8,289	-0.10%
2021/07/01	1	27.15	7	27.54	27.20	-6	8,232	-0.07%
2021/06/30	0	0.00	3	27.10	26.85	-3	8,230	-0.04%
2021/06/29	6	26.94	5	26.81	26.75	1	8,224	0.01%
2021/06/28	1	27.10	4	27.26	27.35	-3	8,191	-0.04%
2021/06/25	8	26.69	2	26.53	26.60	6	8,008	0.07%
2021/06/23	0.4	25.10	0	0.00	25.80	0.4	7,820	0.00%
2021/06/22	0	0.00	2	25.10	24.95	-2	7,799	-0.03%
2021/06/18	0	0.00	1	25.50	25.40	-1	7,781	-0.01%
2021/06/11	0	0.00	10	25.66	25.55	-10	7,864	-0.13%
2021/06/10	0	0.00	2	25.30	25.65	-2	7,869	-0.03%
2021/06/08	5	25.90	5	25.90	25.95	0	7,898	0.00%
2021/06/07	0	0.00	1	26.05	25.70	-1	7,940	-0.01%
2021/06/04	0	0.00	13	26.37	26.30	-13	7,903	-0.16%
2021/06/03	4	26.78	1	26.75	26.60	3	7,892	0.04%
2021/06/02	2	26.30	5	26.32	26.65	-3	7,854	-0.04%
2021/06/01	21	26.59	1	26.25	26.25	20	7,845	0.25%
2021/05/31	3	25.53	106	25.89	27.20	-103	7,429	-1.39%	大賣/鉅額交易
2021/05/28	2	24.65	0	0.00	24.90	2	7,279	0.03%
2021/05/27	1	24.50	5	24.65	24.45	-4	7,308	-0.05%
2021/05/25	12	24.57	0	0.00	24.60	12	7,398	0.16%
2021/05/24	1	24.30	0	0.00	24.30	1	7,485	0.01%
2021/05/21	8	24.26	52	24.26	24.30	-44	7,672	-0.57%
2021/05/20	0	0.00	29	24.00	23.75	-29	7,710	-0.38%
2021/05/19	2.7	23.97	0	0.00	24.20	2.7	7,722	0.03%
2021/05/18	48	23.22	1	23.50	23.50	47	7,790	0.60%
2021/05/17	23	22.52	5.1	22.50	22.45	17.9	7,820	0.23%
2021/05/14	10	23.97	3	24.00	23.85	7	7,719	0.09%
2021/05/13	15	23.48	4	24.00	23.95	11	7,591	0.14%
2021/05/12	13	25.44	39	26.66	25.40	-26	7,447	-0.35%
2021/05/11	10.3	29.61	0	0.00	28.20	10.3	7,199	0.14%
2021/05/10	4	29.30	4	29.59	29.65	0	7,058	0.00%
2021/05/07	4	28.85	0	0.00	29.20	4	7,022	0.06%
2021/05/06	1	29.95	20	29.95	29.25	-19	6,948	-0.27%
2021/05/05	5	29.19	0	0.00	28.85	5	6,810	0.07%
2021/05/04	33	29.35	0	0.00	28.45	33	6,730	0.49%
2021/05/03	6	29.70	4	29.75	29.40	2	6,560	0.03%
2021/04/29	6	30.94	18	30.35	30.35	-12	6,462	-0.19%
2021/04/28	10.1	31.14	2	30.50	30.55	8.1	6,347	0.13%
2021/04/27	3	30.50	4	30.43	30.35	-1	6,304	-0.02%
2021/04/26	3	30.88	2	31.00	30.90	1	6,210	0.02%
2021/04/23	3	30.97	7	30.25	31.00	-4	6,162	-0.06%
2021/04/22	14	31.79	37	31.80	30.85	-23	6,064	-0.38%
2021/04/21	14	31.32	26	31.38	31.60	-12	5,742	-0.21%
2021/04/20	39	31.77	16.9	31.26	31.30	22.1	5,590	0.40%
2021/04/19	10	30.04	53	30.05	30.50	-43	5,129	-0.84%
2021/04/16	5	28.95	3	29.02	29.00	2	4,918	0.04%
2021/04/15	9	29.07	35	29.13	29.00	-26	4,857	-0.54%
2021/04/14	8	27.74	6	27.71	27.95	2	4,665	0.04%
2021/04/13	17.2	28.11	1	27.90	27.90	16.2	4,745	0.34%
2021/04/12	51	28.89	23	28.77	28.60	28	4,710	0.59%
2021/04/09	11	27.81	2	27.38	27.40	9	4,484	0.20%
2021/04/08	9	27.92	7	27.84	27.80	2	4,667	0.04%
2021/04/07	10	27.43	1	27.60	27.55	9	4,676	0.19%
2021/04/06	9	27.12	2	27.23	27.15	7	4,616	0.15%
2021/04/01	0	0.00	0.3	26.40	26.50	-0.3	4,535	-0.01%
2021/03/31	10	26.40	10	26.38	26.45	0	4,523	0.00%
2021/03/30	0	26.10	5	26.20	26.25	-5	4,548	-0.11%
2021/03/26	0	0.00	2	25.90	25.85	-2	4,652	-0.04%
2021/03/25	6	25.84	0	0.00	25.50	6	4,813	0.12%
2021/03/22	1	26.10	25	25.19	26.20	-24	4,855	-0.49%
2021/03/19	2	25.50	0	0.00	25.60	2	4,806	0.04%
2021/03/18	0	0.00	15	25.85	25.85	-15	4,804	-0.31%
2021/03/17	2	25.90	4	25.95	25.90	-2	4,877	-0.04%
2021/03/16	17	26.12	0	0.00	26.10	17	4,887	0.35%
2021/03/15	2	26.05	0	0.00	26.10	2	4,923	0.04%
2021/03/12	1	26.20	0	0.00	26.20	1	4,963	0.02%
2021/03/11	7	26.67	0	0.00	26.45	7	5,104	0.14%
2021/03/10	1	26.80	0	0.00	26.85	1	5,109	0.02%
2021/03/09	0	0.00	1	26.70	26.85	-1	5,157	-0.02%
2021/03/05	2	26.65	4	26.54	26.40	-2	5,187	-0.04%
2021/03/04	4	26.20	0	0.00	26.25	4	5,162	0.08%
2021/03/02	40	26.60	0	0.00	26.00	40	5,244	0.76%
2021/02/26	2	26.15	4	26.06	26.40	-2	5,353	-0.04%
2021/02/25	0	26.25	2	26.45	26.35	-2	5,335	-0.04%
2021/02/24	20	26.20	0.7	26.50	26.10	19.3	5,359	0.36%
2021/02/23	4	26.80	8	27.07	27.15	-4	5,300	-0.08%
2021/02/19	15	25.65	5	25.58	25.50	10	5,208	0.19%
2021/02/18	12	25.54	8	25.03	25.50	4	5,250	0.08%
2021/02/17	16	24.52	17	24.68	24.85	-1	5,232	-0.02%
2021/02/05	0	0.00	4	23.90	23.85	-4	5,229	-0.08%
2021/02/03	1	23.90	0	0.00	23.80	1	6,137	0.02%
2021/02/02	0	0.00	21	23.65	23.65	-21	6,169	-0.34%
2021/02/01	0	0.00	2	23.85	23.50	-2	6,162	-0.03%
2021/01/29	4	23.30	0	0.00	23.15	4	6,153	0.06%
2021/01/28	18	23.65	2	23.85	23.65	16	6,129	0.26%
2021/01/27	0	0.00	4	23.58	23.45	-4	6,114	-0.07%
2021/01/26	12	23.61	0	0.00	23.40	12	6,142	0.20%
2021/01/25	3	23.40	60	23.08	23.45	-57	6,134	-0.93%
2021/01/22	60	22.78	2	22.73	22.95	58	6,122	0.95%
2021/01/21	4	22.58	2	22.95	22.55	2	6,111	0.03%
2021/01/20	23	23.22	20.3	22.75	22.75	2.7	6,077	0.04%
2021/01/19	4	23.80	12	23.87	23.70	-8	6,022	-0.13%
2021/01/18	22	23.15	10	23.30	23.30	12	6,016	0.20%
2021/01/15	28	23.55	29	23.81	23.50	-1	5,988	-0.02%
2021/01/13	1	24.45	3	24.28	24.30	-2	5,956	-0.03%
2021/01/12	3	24.30	93	24.25	24.30	-90	5,919	-1.52%
2021/01/11	90	23.96	0	0.00	24.00	90	5,845	1.54%
2021/01/08	0	0.00	3	24.12	23.75	-3	5,828	-0.05%
2021/01/07	4	24.06	11	23.96	24.20	-7	5,804	-0.12%
2021/01/06	21	23.70	23	23.92	23.75	-2	5,766	-0.03%
2021/01/05	2	25.30	0	0.00	24.90	2	5,570	0.04%
2021/01/04	2	25.38	10	25.60	25.50	-8	5,485	-0.15%
2020/12/31	13	26.46	1	25.70	25.90	12	5,408	0.22%
2020/12/30	8	24.99	26	25.06	25.40	-18	5,182	-0.35%
2020/12/29	7	24.90	19	24.97	24.80	-12	5,092	-0.24%
2020/12/28	2	24.60	14	24.80	25.00	-12	5,049	-0.24%
2020/12/25	6	24.99	4	24.75	24.80	2	5,003	0.04%
2020/12/24	5	24.95	14	24.59	24.85	-9	4,977	-0.18%
2020/12/23	0	0.00	6	24.21	24.15	-6	4,901	-0.12%
2020/12/22	17	24.12	1	24.65	23.90	16	4,867	0.33%
2020/12/21	10	24.59	10	24.84	25.15	0	4,813	0.00%
2020/12/18	10	24.10	0	0.00	24.50	10	4,674	0.21%
2020/12/17	8	24.24	3	24.52	24.20	5	4,656	0.11%
2020/12/16	0	0.00	4	24.21	24.20	-4	4,620	-0.09%
2020/12/15	2	23.88	3	24.37	23.85	-1	4,658	-0.02%
2020/12/14	0	0.00	3	23.98	24.15	-3	4,629	-0.06%
2020/12/11	2	23.80	22	23.65	23.65	-20	4,590	-0.44%
2020/12/10	10	24.00	0	0.00	24.05	10	4,510	0.22%
2020/12/09	2	24.03	0	0.00	24.10	2	4,488	0.04%
2020/12/08	7.9	24.27	0	0.00	24.25	7.9	4,516	0.17%
2020/12/07	10	24.42	10	24.60	24.35	0	4,496	0.00%
2020/12/04	13	23.57	24	23.58	23.55	-11	4,339	-0.25%
2020/12/03	5	23.59	27	23.60	23.50	-22	4,314	-0.51%
2020/12/02	5	23.21	10	23.34	23.35	-5	4,328	-0.12%
2020/12/01	5	23.00	36	23.40	23.40	-31	4,320	-0.72%
2020/11/30	90	23.30	92	23.64	23.20	-2	4,324	-0.05%
2020/11/27	2	23.00	0	0.00	23.15	2	4,226	0.05%
2020/11/26	3	22.90	1	23.15	23.15	2	4,204	0.05%
2020/11/25	9	22.76	24	22.49	22.75	-15	4,216	-0.36%
2020/11/24	1	22.10	1	22.40	21.85	0	4,111	0.00%
2020/11/23	33	22.28	30	22.25	22.20	3	4,054	0.07%
2020/11/20	1	22.00	1.9	21.67	22.15	-0.9	3,996	-0.02%
2020/11/19	0.1	21.75	0	0.00	21.70	0.1	3,912	0.00%
2020/11/18	16	21.75	5	21.65	21.80	11	3,888	0.28%
2020/11/17	2	21.75	8	21.84	22.40	-6	3,741	-0.16%
2020/11/16	88	22.35	0	0.00	21.90	88	3,678	2.39%
2020/11/13	10	21.80	5.3	21.93	22.00	4.7	3,583	0.13%
2020/11/12	39	22.87	22	22.86	22.20	17	3,502	0.49%
2020/11/11	21	21.79	1	21.40	22.35	20	3,055	0.65%
2020/11/10	2	20.50	0	0.00	20.35	2	2,650	0.08%
2020/11/06	1	20.20	0	0.00	19.85	1	2,587	0.04%
2020/11/03	0.4	20.00	13	20.12	20.10	-12.6	2,610	-0.48%
2020/11/02	0	0.00	1.1	19.60	19.50	-1.1	2,601	-0.04%
2020/10/29	0	0.00	2	19.90	19.85	-2	2,621	-0.08%
2020/10/27	2	20.10	0	0.00	19.95	2	2,641	0.08%
2020/10/26	0	0.00	120	20.05	20.10	-120	2,643	-4.54%	大賣/鉅額交易
2020/10/23	5	19.79	21	19.80	20.00	-16	2,638	-0.61%
2020/10/20	10	19.50	0	0.00	19.55	10	2,731	0.37%
2020/10/15	10	19.50	0	0.00	19.50	10	2,763	0.36%
2020/10/14	10	20.05	0	0.00	19.80	10	2,789	0.36%
2020/10/13	20	19.80	0	0.00	19.90	20	2,814	0.71%
2020/10/07	3	20.50	13	20.45	20.50	-10	2,848	-0.35%
2020/09/30	0	0.00	4	19.60	19.60	-4	2,870	-0.14%
2020/09/29	0	0.00	50	19.45	19.35	-50	2,891	-1.73%
2020/09/28	0	0.00	30	19.30	19.25	-30	2,913	-1.03%
2020/09/25	20.2	19.13	0	0.00	19.15	20.2	2,955	0.68%
2020/09/24	67	19.07	32	19.01	19.00	35	2,949	1.19%
2020/09/23	15	19.92	0	0.00	19.75	15	2,898	0.52%
2020/09/22	70	20.19	0	0.00	20.10	70	2,857	2.45%
2020/09/21	2	20.55	31	20.73	20.65	-29	2,839	-1.02%
2020/09/18	30	20.35	60	20.67	20.75	-30	2,835	-1.06%
2020/09/17	0	0.00	42	20.48	20.35	-42	2,780	-1.51%
2020/09/16	10	20.30	20	20.28	20.25	-10	2,772	-0.36%
2020/09/15	1	20.35	1	20.20	20.30	0	2,797	0.00%
2020/09/14	10	20.25	0	0.00	20.25	10	2,849	0.35%
2020/09/11	1	21.15	105	20.91	20.60	-104	2,839	-3.66%	大賣/鉅額交易
2020/09/10	0	0.00	1	20.70	20.75	-1	2,802	-0.04%
2020/09/09	5	20.55	0	0.00	20.95	5	2,777	0.18%
2020/09/08	2	20.70	0	0.00	20.75	2	2,772	0.07%
2020/09/07	59	21.24	53	20.85	20.90	6	2,849	0.21%
2020/09/04	5	20.50	0	0.00	20.50	5	2,833	0.18%
2020/09/03	1	20.85	0	0.00	20.75	1	2,872	0.03%
2020/09/02	2	20.30	0	0.00	20.40	2	2,850	0.07%
2020/08/31	5	20.86	35	20.70	20.60	-30	3,093	-0.97%
2020/08/28	53	20.49	40	20.40	20.45	13	3,073	0.42%
2020/08/25	0	0.00	4	20.05	20.10	-4	3,226	-0.12%
2020/08/24	13	20.16	0	0.00	19.95	13	3,251	0.40%
2020/08/21	2	19.90	22	19.50	20.10	-20	3,270	-0.61%
2020/08/20	15.7	19.47	0	0.00	19.35	15.7	3,301	0.48%
2020/08/19	10	20.35	10	20.30	20.20	0	3,318	0.00%
2020/08/18	1	20.15	0	0.00	20.15	1	3,334	0.03%
2020/08/14	40	19.53	0	0.00	19.70	40	3,370	1.19%
2020/08/13	18	19.23	0	0.00	19.25	18	3,372	0.53%
2020/08/12	5	19.32	0	0.00	19.35	5	3,411	0.15%
2020/08/11	22	19.50	25	19.25	19.45	-3	3,430	-0.09%
2020/08/10	0	0.00	125	19.22	19.20	-125	3,439	-3.63%	大賣/鉅額交易
2020/08/07	50	19.10	0	0.00	19.20	50	3,488	1.43%
2020/08/06	0	0.00	120	19.27	19.30	-120	3,526	-3.40%	大賣/鉅額交易
2020/08/05	1	19.00	0	0.00	18.95	1	3,564	0.03%
2020/08/04	1	19.10	5	19.05	19.15	-4	3,611	-0.11%
2020/08/03	0	0.00	1	18.60	18.70	-1	3,631	-0.03%
2020/07/31	5	18.65	0	0.00	18.50	5	3,648	0.14%
2020/07/29	0	0.00	1	18.45	18.35	-1	3,711	-0.03%
2020/07/28	2	18.50	22	18.56	18.35	-20	3,745	-0.53%
2020/07/27	1	19.40	0	0.00	18.80	1	3,802	0.03%
2020/07/24	7	19.56	0	0.00	19.50	7	3,857	0.18%
2020/07/23	0	0.00	1	20.25	20.00	-1	3,961	-0.03%
2020/07/21	1	19.70	0.4	19.70	19.70	0.6	4,052	0.01%
2020/07/20	20	19.69	10	19.85	19.70	10	4,062	0.25%
2020/07/17	10	20.30	10	19.95	20.05	0	4,050	0.00%
2020/07/16	2	19.95	20	20.00	19.95	-18	4,119	-0.44%
2020/07/15	1	19.90	0	0.00	19.95	1	4,159	0.02%
2020/07/13	10	20.05	0	0.00	20.05	10	4,298	0.23%
2020/07/10	3	20.05	0	0.00	20.00	3	4,372	0.07%
2020/07/09	52	20.45	0	0.00	20.30	52	4,386	1.19%
2020/07/07	4	20.45	10	20.50	20.40	-6	4,432	-0.14%
2020/07/06	10	20.35	0	0.00	20.65	10	4,528	0.22%
2020/07/03	52	20.36	2	20.35	20.40	50	4,600	1.09%
2020/07/02	22	20.42	0	0.00	20.45	22	4,675	0.47%
2020/06/30	61	20.16	2	20.18	20.15	59	4,778	1.23%
2020/06/29	0	0.00	1	20.10	20.20	-1	4,837	-0.02%
2020/06/24	5	20.35	0	0.00	20.30	5	4,965	0.10%
2020/06/23	10	20.45	0	0.00	20.40	10	5,151	0.19%
2020/06/22	8	20.64	0	0.00	20.65	8	5,213	0.15%
2020/06/19	15	20.85	2	20.88	20.75	13	5,313	0.24%
2020/06/18	10	20.60	25.3	20.55	20.60	-15.3	5,439	-0.28%
2020/06/17	0	0.00	25	20.55	20.70	-25	5,517	-0.45%
2020/06/16	0	0.00	1	20.15	20.25	-1	5,556	-0.02%
2020/06/15	26	20.05	3	20.00	20.00	23	5,660	0.41%
2020/06/12	26	19.84	0	0.00	19.95	26	5,675	0.46%
2020/06/11	22	20.51	1	20.95	20.35	21	5,656	0.37%
2020/06/10	5	20.85	12	20.94	20.80	-7	5,643	-0.12%
2020/06/09	10	21.21	1	21.20	21.20	9	5,684	0.16%
2020/06/08	1	21.80	26	21.70	21.60	-25	5,705	-0.44%
2020/06/05	4	21.98	6	22.08	22.05	-2	5,566	-0.04%
2020/06/04	5	21.50	1	21.30	21.50	4	5,495	0.07%
2020/06/03	10	21.00	4	21.24	21.35	6	5,445	0.11%
2020/06/02	10	20.63	1	20.45	20.50	9	5,285	0.17%
2020/06/01	0	0.00	5	20.30	20.30	-5	5,257	-0.10%
2020/05/29	26	20.35	0	0.00	20.15	26	5,235	0.50%
2020/05/28	5	20.45	0	0.00	20.25	5	5,235	0.10%
2020/05/27	9	20.37	180	20.72	20.30	-171	5,247	-3.26%	大賣/鉅額交易
2020/05/26	10	20.35	1	20.35	20.40	9	5,341	0.17%
2020/05/25	14	19.83	5	20.05	20.05	9	5,324	0.17%
2020/05/22	18	20.08	0	0.00	19.90	18	5,317	0.34%
2020/05/21	16	20.16	0	0.00	20.30	16	5,294	0.30%
2020/05/20	7	19.94	0	0.00	19.90	7	5,335	0.13%
2020/05/19	26	20.10	88	20.13	20.10	-62	5,362	-1.16%
2020/05/18	1	19.90	7	20.01	19.90	-6	5,376	-0.11%
2020/05/15	16	19.92	6	19.98	19.90	10	5,451	0.18%
2020/05/14	18	20.12	10	20.30	19.90	8	5,659	0.14%
2020/05/13	169	20.52	29	20.58	20.45	140	5,717	2.45%	大買/鉅額交易
2020/05/12	59	20.64	0	0.00	20.65	59	6,075	0.97%
2020/05/11	7	21.29	0	0.00	21.30	7	6,023	0.12%
2020/05/08	10	21.08	0	0.00	21.00	10	6,010	0.17%
2020/05/07	5	20.65	2	20.70	20.90	3	6,004	0.05%
2020/05/05	1	20.35	2	20.50	20.55	-1	5,946	-0.02%
2020/05/04	8	20.58	2	20.53	20.50	6	5,924	0.10%
2020/04/30	18	21.30	29	21.27	21.10	-11	5,924	-0.19%
2020/04/29	57	21.55	15	21.61	21.25	42	5,843	0.72%
2020/04/28	34	21.07	32	21.24	21.25	2	5,805	0.03%
2020/04/27	0	0.00	30	20.05	20.10	-30	5,659	-0.53%
2020/04/24	5	19.43	0	0.00	19.50	5	5,579	0.09%
2020/04/23	5	19.45	0	0.00	19.55	5	5,542	0.09%
2020/04/22	10	19.10	6	19.22	19.30	4	5,515	0.07%
2020/04/21	12	19.59	0	0.00	19.35	12	5,495	0.22%
2020/04/17	24	20.70	9	20.44	20.30	15	5,343	0.28%
2020/04/16	2	20.00	5	20.25	20.00	-3	5,251	-0.06%
2020/04/15	0	0.00	30	20.40	20.35	-30	5,220	-0.57%
2020/04/14	0	0.00	15	20.47	20.60	-15	5,183	-0.29%
2020/04/13	35	20.68	2	20.80	20.45	33	5,146	0.64%
2020/04/10	7	20.36	0	0.00	20.45	7	5,104	0.14%
2020/04/09	5	20.42	52	20.57	20.50	-47	5,094	-0.92%
2020/04/08	11	19.82	3	19.75	19.90	8	5,005	0.16%
2020/04/07	5	19.09	0	0.00	18.95	5	4,891	0.10%
2020/04/06	10	18.42	0	0.00	18.65	10	4,803	0.21%
2020/04/01	50	19.30	5	19.48	19.25	45	4,724	0.95%
2020/03/31	1	19.25	10	19.35	19.40	-9	4,670	-0.19%
2020/03/30	6	19.24	1	19.10	19.40	5	4,595	0.11%
2020/03/27	11	19.66	3	19.85	19.85	8	4,463	0.18%
2020/03/26	0	0.00	3	18.23	18.05	-3	4,280	-0.07%
2020/03/25	5	18.49	18	18.56	18.45	-13	4,219	-0.31%
2020/03/24	5	18.25	0	0.00	18.10	5	4,116	0.12%
2020/03/23	4	18.75	10	18.75	18.75	-6	3,945	-0.15%
2020/03/20	3	20.77	2	20.78	20.80	1	3,850	0.03%
2020/03/19	3	19.95	4	20.34	19.25	-1	3,772	-0.03%
2020/03/18	3	21.33	0	0.00	21.15	3	3,652	0.08%
2020/03/17	2	21.45	1	21.40	21.20	1	3,617	0.03%
2020/03/16	1	22.15	0	0.00	22.10	1	3,529	0.03%
2020/03/13	7	22.25	0	0.00	22.80	7	3,501	0.20%
2020/03/12	3	24.58	1.2	24.24	24.35	1.8	3,375	0.05%
2020/03/10	6	25.33	0	0.00	25.60	6	3,275	0.18%
2020/03/09	1	26.25	0	0.00	26.00	1	3,213	0.03%
2020/03/05	2.5	26.90	0	0.00	26.90	2.5	3,162	0.08%
2020/03/04	2	26.50	0	0.00	26.50	2	3,135	0.06%
2020/03/03	1	27.10	0	0.00	26.80	1	3,112	0.03%
2020/02/27	47	27.46	157	27.25	27.10	-110	3,075	-3.58%	大賣/鉅額交易
2020/02/26	1	26.50	1	26.50	26.60	0	2,931	0.00%
2020/02/25	1	26.40	0	0.00	26.35	1	2,905	0.03%
2020/02/24	1	26.50	12	26.70	26.50	-11	2,896	-0.38%
2020/02/21	9	26.98	45	26.55	26.70	-36	2,894	-1.24%
2020/02/20	1	26.35	1	26.30	26.35	0	2,808	0.00%
2020/02/19	3	26.25	12	26.11	26.20	-9	2,774	-0.32%
2020/02/18	29	26.11	4	26.05	26.20	25	2,777	0.90%
2020/02/17	78	26.08	3	25.90	25.75	75	2,729	2.75%
2020/02/14	15	27.13	1	26.95	26.95	14	2,527	0.55%
2020/02/13	79.5	27.17	52.8	26.89	27.00	26.7	2,429	1.10%
2020/02/11	0	0.00	1	29.20	29.20	-1	2,033	-0.05%
2020/02/10	2	29.10	4	28.98	29.00	-2	2,029	-0.10%
2020/02/07	1	29.85	5	29.85	29.75	-4	1,996	-0.20%
2020/02/05	0	0.00	10	30.20	30.10	-10	1,967	-0.51%
2020/02/04	4	30.45	1	30.10	30.10	3	1,954	0.15%
2020/02/03	17	29.18	15	28.83	30.20	2	1,940	0.10%
2020/01/30	18	30.16	6	30.29	30.00	12	1,871	0.64%
2020/01/20	1	31.75	0	0.00	31.75	1	1,797	0.06%
2020/01/16	3	31.52	0	0.00	31.50	3	1,790	0.17%
2020/01/15	3	31.50	1	31.65	31.50	2	1,798	0.11%
2020/01/14	1	31.70	0	0.00	31.65	1	1,813	0.06%
2020/01/13	1	31.60	0	0.00	31.65	1	1,814	0.06%
2020/01/09	5	31.45	0	0.00	31.40	5	1,836	0.27%
2020/01/08	4	31.90	3	31.88	31.55	1	1,839	0.05%
2020/01/07	0	0.00	2	31.98	32.05	-2	1,859	-0.11%
2020/01/06	2	31.55	0	0.00	31.60	2	1,865	0.11%
2020/01/03	3	31.50	0	0.00	31.70	3	1,850	0.16%
2020/01/02	0	0.00	22.7	31.71	31.85	-22.7	1,830	-1.24%
2019/12/30	0	0.00	3	30.90	30.95	-3	1,773	-0.17%
2019/12/27	0	0.00	0.3	30.95	30.95	-0.3	1,779	-0.02%
2019/12/26	10	30.80	0	0.00	30.90	10	1,782	0.56%
2019/12/24	5	31.00	5	31.07	31.10	0	1,839	0.00%
2019/12/23	1	30.70	3	31.02	31.05	-2	1,842	-0.11%
2019/12/20	1	30.65	3	30.70	30.75	-2	1,836	-0.11%
2019/12/19	0.2	30.80	0	0.00	30.75	0.2	1,819	0.01%
2019/12/18	1	30.75	0	0.00	30.90	1	1,805	0.06%
2019/12/17	0	0.00	20	30.75	30.95	-20	1,794	-1.11%
2019/12/16	16	30.85	2	30.90	30.95	14	1,776	0.79%
2019/12/12	23	30.76	1	30.70	30.65	22	1,764	1.25%
2019/12/10	0	0.00	1	31.15	31.10	-1	1,777	-0.06%
2019/12/09	5	30.99	2	31.13	31.10	3	1,778	0.17%
2019/12/04	0.1	30.50	0	0.00	30.45	0.1	1,839	0.01%
2019/12/03	0	0.00	1	30.50	30.55	-1	1,860	-0.05%
2019/11/28	0.3	30.75	0.3	30.75	30.70	0	1,884	0.00%
2019/11/25	5	30.77	0	0.00	30.70	5	2,127	0.24%
2019/11/22	1	30.20	0	0.00	30.30	1	2,262	0.04%
2019/11/21	3	30.12	0	0.00	30.10	3	2,328	0.13%
2019/11/20	2	30.15	0	0.00	30.20	2	2,358	0.08%
2019/11/19	5	30.29	0	0.00	30.40	5	2,419	0.21%
2019/11/15	3	30.23	0	0.00	30.45	3	2,541	0.12%
2019/11/14	10	30.44	2	30.45	30.45	8	2,555	0.31%
2019/11/13	2	31.30	0	0.00	31.10	2	2,582	0.08%
2019/11/12	8	31.65	3	31.72	31.65	5	2,665	0.19%
2019/11/11	1	31.90	87	32.00	31.95	-86	2,830	-3.04%
2019/11/07	10	32.25	0	0.00	32.25	10	2,874	0.35%
2019/11/06	1	32.30	0	0.00	32.30	1	2,899	0.03%
2019/11/05	1	32.40	0	0.00	32.50	1	2,913	0.03%
2019/11/04	0.4	32.50	0	0.00	32.40	0.4	2,930	0.01%
2019/11/01	0.1	32.65	0	0.00	32.50	0.1	2,931	0.00%
2019/10/31	0	0.00	3	32.75	32.75	-3	3,000	-0.10%
2019/10/30	0	0.00	2	32.45	32.50	-2	3,019	-0.07%
2019/10/29	1	32.30	0	0.00	32.35	1	3,069	0.03%
2019/10/28	1	32.55	0	0.00	32.40	1	3,105	0.03%
2019/10/25	14	32.64	0	0.00	32.65	14	3,121	0.45%
2019/10/24	2	32.65	0	0.00	32.90	2	3,175	0.06%
2019/10/22	3	32.75	0	0.00	32.75	3	3,280	0.09%
2019/10/21	0	0.00	1	32.75	32.95	-1	3,274	-0.03%
2019/10/17	0	0.00	1	32.35	32.30	-1	3,363	-0.03%
2019/10/16	1	31.85	0	0.00	31.95	1	3,402	0.03%
2019/10/15	7	31.74	0	0.00	31.70	7	3,392	0.21%
2019/10/14	2	32.30	0	0.00	32.15	2	3,346	0.06%
2019/10/03	12	32.60	0	0.00	32.70	12	3,445	0.35%
2019/10/02	2.1	32.76	0	0.00	32.80	2.1	3,458	0.06%
2019/10/01	14.2	32.92	0	0.00	32.90	14.2	3,487	0.41%
2019/09/27	2	32.50	0	0.00	32.55	2	3,491	0.06%
2019/09/20	1.1	33.31	0	0.00	33.20	1.1	3,722	0.03%
2019/09/19	2	33.35	0	0.00	33.25	2	3,742	0.05%
2019/09/12	1	33.50	1	33.60	33.40	0	3,960	0.00%
2019/09/09	0	0.00	5	33.65	33.60	-5	4,025	-0.12%
2019/09/06	6	32.73	2	32.70	33.15	4	4,019	0.10%
2019/09/05	20	32.55	0	0.00	32.55	20	4,054	0.49%
2019/09/03	5	32.40	0	0.00	32.40	5	4,118	0.12%
2019/09/02	3	32.27	0	0.00	32.20	3	4,164	0.07%
2019/08/29	1	32.40	0	0.00	32.30	1	4,581	0.02%
2019/08/28	2.1	32.29	0	0.00	32.10	2.1	4,642	0.05%
2019/08/27	37	37.23	0	0.00	37.00	37	4,509	0.82%
2019/08/22	3	37.45	1	37.40	37.40	2	4,337	0.05%
2019/08/21	1	37.00	52	37.00	37.05	-51	4,326	-1.18%
2019/08/20	9	35.43	0	0.00	35.45	9	4,205	0.21%
2019/08/19	1	35.45	0	0.00	35.60	1	4,194	0.02%
2019/08/16	1	35.00	2	35.35	35.70	-1	4,194	-0.02%
2019/08/15	23.1	35.39	0	0.00	35.15	23.1	4,162	0.55%
2019/08/14	27.1	36.61	0	0.00	36.20	27.1	4,096	0.66%
2019/08/13	1	37.70	1	37.90	37.55	0	3,994	0.00%
2019/08/12	5	37.75	0	0.00	37.75	5	4,007	0.12%
2019/08/07	2	37.60	0	0.00	37.25	2	4,090	0.05%
2019/08/06	0	0.00	3	37.50	37.50	-3	4,234	-0.07%
2019/08/05	10	37.55	0	0.00	37.50	10	4,287	0.23%
2019/08/02	6	37.80	5	37.70	37.75	1	4,318	0.02%
2019/08/01	16	38.49	0	0.00	38.30	16	4,287	0.37%
2019/07/31	5	38.10	0	0.00	38.10	5	4,266	0.12%
2019/07/30	4.1	38.72	0	0.00	38.60	4.1	4,232	0.10%
2019/07/29	2	39.08	0	0.00	39.05	2	4,234	0.05%
2019/07/26	0	0.00	5	39.27	39.20	-5	4,219	-0.12%
2019/07/25	0	0.00	3	38.62	39.00	-3	4,182	-0.07%
2019/07/24	0	0.00	1	38.10	38.05	-1	4,131	-0.02%
2019/07/23	8	37.90	0	0.00	37.95	8	4,142	0.19%
2019/07/19	2	38.00	0	0.00	38.00	2	4,214	0.05%
2019/07/18	0	0.00	7	38.40	38.60	-7	4,137	-0.17%
2019/07/12	2	38.28	0	0.00	38.35	2	4,156	0.05%
2019/07/11	2	38.13	0	0.00	37.95	2	4,163	0.05%
2019/07/09	1.1	37.72	0	0.00	37.60	1.1	4,175	0.03%
2019/07/08	5	38.04	0	0.00	38.00	5	4,201	0.12%
2019/07/05	0	0.00	1	38.10	38.25	-1	4,234	-0.02%
2019/07/04	2	38.35	0	0.00	38.20	2	4,264	0.05%
2019/07/03	7	38.28	1	38.25	38.25	6	4,305	0.14%
2019/07/02	0	0.00	2	38.45	38.35	-2	4,336	-0.05%
2019/06/28	3	37.18	0	0.00	37.35	3	4,407	0.07%
2019/06/27	0	0.00	2	37.60	37.55	-2	4,340	-0.05%
2019/06/25	2	37.30	2	37.30	37.45	0	4,427	0.00%
2019/06/24	0	0.00	2	37.10	37.20	-2	4,549	-0.04%
2019/06/21	26	37.30	0	0.00	37.20	26	4,633	0.56%
2019/06/20	2	37.60	3	37.55	37.65	-1	4,715	-0.02%
2019/06/19	1	36.30	0	0.00	36.95	1	4,674	0.02%
2019/06/18	1	36.25	0	0.00	36.30	1	4,682	0.02%
2019/06/17	15.1	36.05	0	0.00	36.15	15.1	4,766	0.32%
2019/06/14	7	35.90	1	36.15	35.90	6	4,896	0.12%
2019/06/13	7	36.09	0	0.00	36.15	7	4,956	0.14%
2019/06/12	4	35.10	0	0.00	35.20	4	4,951	0.08%
2019/06/11	2.1	34.87	0	0.00	34.85	2.1	4,956	0.04%
2019/06/10	1	35.40	0	0.00	35.25	1	4,917	0.02%
2019/06/06	7.1	34.82	7	34.81	35.05	0.1	4,915	0.00%
2019/06/05	11	36.47	0	0.00	35.95	11	4,743	0.23%
2019/06/04	1	37.30	0	0.00	37.35	1	4,487	0.02%
2019/05/28	5	38.10	0	0.00	37.60	5	4,671	0.11%
2019/05/24	0	0.00	1	37.10	37.15	-1	4,702	-0.02%
2019/05/21	1	37.70	0	0.00	37.80	1	4,768	0.02%
2019/05/20	2.1	37.22	0	0.00	37.35	2.1	4,767	0.04%
2019/05/16	1	38.05	0	0.00	38.00	1	4,760	0.02%
2019/05/15	2	38.08	16	38.20	38.25	-14	4,763	-0.29%
2019/05/14	7	38.11	0	0.00	38.35	7	4,743	0.15%
2019/05/13	0	0.00	36	39.73	39.45	-36	4,729	-0.76%
2019/05/10	26	40.65	60	40.50	40.50	-34	4,832	-0.70%
2019/05/09	12	41.00	0	0.00	41.00	12	4,828	0.25%
2019/05/08	24	41.30	0	0.00	41.45	24	4,865	0.49%
2019/05/07	1	41.80	33	41.85	41.75	-32	4,976	-0.64%
2019/05/06	33	41.48	0	0.00	41.50	33	5,009	0.66%
2019/04/30	0	0.00	48	41.95	42.00	-48	5,143	-0.93%
2019/04/26	3	41.53	0	0.00	41.65	3	5,426	0.06%
2019/04/25	12	41.79	3	41.85	42.00	9	5,724	0.16%
2019/04/23	3	41.07	0	0.00	41.05	3	5,659	0.05%
2019/04/19	0	0.00	2	41.20	41.10	-2	5,643	-0.04%
2019/04/18	6	41.23	0	0.00	40.85	6	5,634	0.11%
2019/04/17	30	41.80	0.3	41.70	41.60	29.7	5,639	0.53%
2019/04/16	46	41.28	8	41.45	41.60	38	5,629	0.67%
2019/04/12	2	41.15	0	0.00	40.90	2	5,622	0.04%
2019/04/11	1	41.30	0	0.00	41.25	1	5,562	0.02%
2019/04/10	1	41.50	0	0.00	41.70	1	5,509	0.02%
2019/04/08	12	40.98	0	0.00	41.10	12	5,399	0.22%
2019/04/03	8	41.24	0	0.00	41.15	8	5,327	0.15%
2019/04/02	23	41.87	6.9	41.80	41.55	16.1	5,259	0.31%
2019/04/01	0.1	42.00	0	0.00	41.80	0.1	5,216	0.00%
2019/03/29	12	41.83	0	0.00	41.80	12	5,177	0.23%
2019/03/28	1	42.15	0	0.00	42.00	1	5,149	0.02%
2019/03/27	1	41.90	0	0.00	41.80	1	5,085	0.02%
2019/03/26	0	0.00	10	42.80	42.80	-10	4,930	-0.20%
2019/03/25	1	42.75	0	0.00	43.20	1	4,864	0.02%
2019/03/22	2	42.60	0	0.00	42.70	2	4,771	0.04%
2019/03/21	5	43.25	0	0.00	43.00	5	4,752	0.11%
2019/03/20	1	43.20	47	42.92	43.15	-46	4,710	-0.98%
2019/03/19	20	42.86	0	0.00	42.55	20	4,594	0.44%
2019/03/18	28	43.34	8	43.60	43.30	20	4,471	0.45%
2019/03/15	8	43.90	8	44.20	44.15	0	4,393	0.00%
2019/03/12	0	0.00	2	45.00	44.60	-2	4,432	-0.05%
2019/03/11	2	44.25	0	0.00	44.20	2	4,467	0.04%
2019/03/08	3	44.10	6	44.15	44.15	-3	4,558	-0.07%
2019/03/07	0	0.00	3	44.77	44.50	-3	4,601	-0.07%
2019/03/06	0	44.85	2	44.98	44.85	-2	4,630	-0.04%
2019/03/05	1	44.80	0	0.00	44.80	1	4,675	0.02%
2019/03/04	2	44.63	1	45.05	45.30	1	4,714	0.02%
2019/02/27	2	43.60	2	44.20	44.65	0	4,739	0.00%
2019/02/25	1	43.35	2.2	43.62	43.35	-1.2	4,701	-0.03%
2019/02/22	4	43.59	2	43.65	43.70	2	4,699	0.04%
2019/02/20	3	44.17	2	44.10	43.80	1	4,860	0.02%
2019/02/19	0	0.00	3	44.57	44.30	-3	4,860	-0.06%
2019/02/18	2	43.98	0	0.00	43.95	2	4,975	0.04%
2019/02/13	5	44.60	0.1	44.35	44.40	4.9	4,869	0.10%
2019/02/12	11	44.56	0	0.00	44.65	11	4,810	0.23%
2019/01/30	10	43.15	0	0.00	43.00	10	4,511	0.22%
2019/01/29	0	0.00	2	43.10	42.90	-2	4,473	-0.04%
2019/01/28	11	42.67	36	42.09	42.95	-25	4,402	-0.57%
2019/01/25	2.2	43.18	2	43.08	43.05	0.2	4,326	0.00%
2019/01/24	2	43.10	1	43.15	43.20	1	4,321	0.02%
2019/01/23	0	0.00	2	42.95	43.15	-2	4,306	-0.05%
2019/01/22	11	43.10	0	0.00	43.15	11	4,259	0.26%
2019/01/21	2	42.90	4	43.04	42.90	-2	4,184	-0.05%
2019/01/18	20	42.76	28	42.64	42.85	-8	4,099	-0.20%
2019/01/17	26	41.78	25	41.71	41.60	1	3,983	0.03%
2019/01/14	0	0.00	10	39.65	39.80	-10	3,752	-0.27%
2019/01/11	0	0.00	10	39.90	39.85	-10	3,821	-0.26%
2018/12/25	0	0.00	6	39.43	39.35	-6	4,241	-0.14%
2018/12/22	0	0.00	2	39.65	39.60	-2	4,231	-0.05%
2018/12/21	2	39.53	0	0.00	39.30	2	4,264	0.05%
2018/12/20	12	39.10	1	39.30	39.05	11	4,238	0.26%
2018/12/18	0	0.00	5	39.35	39.05	-5	4,304	-0.12%
2018/12/14	1	39.30	0	0.00	39.40	1	4,321	0.02%
2018/12/11	0	0.00	5	39.30	39.20	-5	4,292	-0.12%
2018/12/10	0	0.00	2	39.35	39.00	-2	4,324	-0.05%
2018/12/07	0	0.00	2	39.65	39.85	-2	4,348	-0.05%
2018/12/06	0	0.00	1	39.50	39.30	-1	4,344	-0.02%
2018/12/04	1	40.35	0	0.00	40.10	1	4,330	0.02%
2018/12/03	2	41.10	2	41.20	41.10	0	4,290	0.00%
2018/11/29	1	41.70	5	41.70	41.40	-4	4,210	-0.10%
2018/11/28	2	40.93	0	0.00	41.05	2	4,160	0.05%
2018/11/27	0	0.00	1	40.65	40.55	-1	4,125	-0.02%
2018/11/26	0	0.00	1	40.50	40.50	-1	4,104	-0.02%
2018/11/22	0	0.00	139	40.00	39.75	-139	3,907	-3.56%	大賣/鉅額交易
2018/11/21	0	0.00	1	39.90	39.95	-1	3,906	-0.03%
2018/11/20	1	40.30	1	40.30	40.40	0	3,968	0.00%
2018/11/19	10	39.65	2	38.80	39.70	8	3,946	0.20%
2018/11/16	1	39.05	1	38.45	38.50	0	3,877	0.00%
2018/11/15	10	38.40	4	38.75	38.90	6	3,839	0.16%
2018/11/12	13	36.45	0	0.00	36.45	13	3,741	0.35%
2018/11/07	0	0.00	2	36.15	36.20	-2	3,740	-0.05%
2018/11/06	10	36.10	0	0.00	35.80	10	3,802	0.26%
2018/11/02	10	35.90	0	0.00	35.90	10	3,818	0.26%
2018/11/01	10	35.65	0	0.00	35.90	10	3,787	0.26%
2018/10/25	1	33.70	1	33.00	33.30	0	3,806	0.00%
2018/10/24	0	0.00	39	35.32	35.15	-39	3,716	-1.05%
2018/10/23	1	35.95	0.1	36.00	35.80	0.9	3,722	0.02%
2018/10/22	7	35.85	1	36.00	36.15	6	3,700	0.16%
2018/10/19	1	36.85	1	36.60	36.60	0	3,662	0.00%
2018/10/18	1	37.70	0	0.00	37.80	1	3,631	0.03%
2018/10/17	15	38.49	0	0.00	38.25	15	3,565	0.42%
2018/10/16	0	0.00	10	37.95	38.15	-10	3,531	-0.28%
2018/10/15	1	37.30	0	0.00	37.20	1	3,495	0.03%
2018/10/12	23	37.57	22	36.64	37.55	1	3,469	0.03%
2018/10/11	3	37.00	5	36.98	37.00	-2	3,431	-0.06%
2018/10/09	2	38.55	0	0.00	38.50	2	3,351	0.06%
2018/10/04	12	38.69	0	0.00	38.50	12	3,122	0.38%
2018/10/03	12	38.85	10	38.95	38.70	2	3,071	0.07%
2018/10/02	50.1	39.26	1	39.30	39.10	49.1	3,034	1.62%
2018/10/01	51	39.43	1	39.25	39.45	50	3,007	1.66%
2018/09/28	1	39.15	0	0.00	39.40	1	3,004	0.03%
2018/09/27	3.7	39.62	7	39.51	39.50	-3.3	2,959	-0.11%
2018/09/26	1	39.55	1	39.45	39.60	0	2,943	0.00%
2018/09/25	15	39.90	0	0.00	39.70	15	2,898	0.52%
2018/09/21	0	0.00	1	39.05	39.60	-1	2,861	-0.03%
2018/09/20	1	38.70	0	0.00	38.80	1	2,789	0.04%
2018/09/18	5	38.90	0	0.00	38.90	5	2,760	0.18%
2018/09/14	1	39.00	0	0.00	39.15	1	2,766	0.04%
2018/09/03	1	41.45	22	41.85	41.50	-21	2,499	-0.84%
2018/08/31	22	42.73	1	42.85	42.50	21	2,451	0.86%
2018/08/29	1	42.00	0	0.00	41.95	1	2,383	0.04%
2018/08/28	1	42.00	2	42.20	42.00	-1	2,378	-0.04%
2018/08/27	9	41.91	1	41.95	42.05	8	2,321	0.34%
2018/08/24	1	48.05	0	0.00	48.60	1	2,226	0.04%
2018/08/23	2	47.68	0	0.00	47.70	2	2,152	0.09%
2018/08/22	11	47.66	10	47.60	47.75	1	2,133	0.05%
2018/08/21	0	0.00	10	47.60	47.60	-10	2,083	-0.48%
2018/08/20	1	47.50	0	0.00	47.90	1	2,026	0.05%
2018/08/16	1	47.85	0	0.00	48.05	1	1,985	0.05%
2018/08/15	1	48.35	0	0.00	48.40	1	1,975	0.05%
2018/08/09	0	0.00	1	48.40	48.35	-1	2,052	-0.05%
2018/08/08	0	0.00	2	48.55	48.50	-2	2,127	-0.09%
2018/08/07	1	48.80	0	0.00	48.60	1	2,175	0.05%
2018/08/06	1	48.00	0	0.00	48.20	1	2,143	0.05%
2018/08/03	1	47.70	0	0.00	47.85	1	2,223	0.04%
2018/08/02	4	48.29	10	48.20	48.00	-6	2,201	-0.27%
2018/08/01	2	48.20	1	47.80	47.95	1	2,149	0.05%
2018/07/30	0	0.00	9	47.51	47.70	-9	2,108	-0.43%
2018/07/27	3	46.87	0	0.00	47.00	3	2,054	0.15%
2018/07/26	5	46.95	0	0.00	46.90	5	2,041	0.25%
2018/07/25	13	47.09	3	47.00	46.75	10	2,039	0.49%
2018/07/23	0	0.00	1	45.85	45.95	-1	1,987	-0.05%
2018/07/20	1	46.15	0	0.00	46.00	1	2,000	0.05%
2018/07/18	2	45.93	0	0.00	45.95	2	2,041	0.10%
2018/07/17	3	45.85	0	0.00	45.95	3	2,042	0.15%
2018/07/12	5	46.30	0	0.00	46.40	5	2,068	0.24%
2018/07/09	1	45.00	0	0.00	45.95	1	2,093	0.05%
2018/07/05	0	0.00	3	45.48	45.60	-3	2,134	-0.14%
2018/07/03	3	46.15	0	0.00	45.95	3	2,209	0.14%
2018/06/25	5	45.55	0	0.00	45.90	5	2,498	0.20%
2018/06/19	3	46.00	0	0.00	46.25	3	2,518	0.12%
2018/06/15	0	0.00	3	46.87	47.00	-3	2,498	-0.12%
2018/06/14	0	0.00	3	47.05	47.00	-3	2,523	-0.12%
2018/06/07	2	46.90	0	0.00	47.00	2	2,631	0.08%
2018/06/06	12	47.05	0	0.00	46.95	12	2,646	0.45%
2018/06/05	3	47.43	0	0.00	47.40	3	2,629	0.11%
2018/06/01	1	47.60	0	0.00	47.45	1	2,614	0.04%
2018/05/31	0	0.00	8	48.00	48.15	-8	2,602	-0.31%
2018/05/30	5	47.10	12	46.65	47.15	-7	2,566	-0.27%
2018/05/29	0	0.00	9	46.87	46.85	-9	2,569	-0.35%
2018/05/28	0	0.00	5	47.00	46.85	-5	2,597	-0.19%
2018/05/25	1	46.65	0	0.00	46.70	1	2,645	0.04%
2018/05/24	13	47.16	0	0.00	47.00	13	2,696	0.48%
2018/05/21	2	46.65	0	0.00	46.80	2	2,801	0.07%
2018/05/18	1	46.90	0	0.00	47.00	1	2,795	0.04%
2018/05/17	0	0.00	1	47.10	47.10	-1	2,778	-0.04%
2018/05/16	13	46.00	0	0.00	46.00	13	2,682	0.48%
2018/05/15	0	0.00	10	45.15	45.30	-10	2,661	-0.38%
2018/05/11	2	44.58	2	44.13	44.20	0	2,732	0.00%
2018/05/07	10	42.40	0	0.00	42.60	10	2,780	0.36%
2018/05/04	0	0.00	0.1	42.75	42.75	-0.1	2,800	0.00%
2018/05/02	4	43.05	0	0.00	42.85	4	2,873	0.14%
2018/04/27	1	42.20	0	0.00	42.20	1	2,953	0.03%
2018/04/23	0	0.00	30	43.00	43.20	-30	3,286	-0.91%
2018/04/20	0	0.00	10	43.70	43.40	-10	3,355	-0.30%
2018/04/18	0	0.00	3	43.35	43.50	-3	3,618	-0.08%
2018/04/17	11	43.24	0	0.00	43.60	11	3,750	0.29%
2018/04/13	0	0.00	5	44.46	44.45	-5	4,213	-0.12%
2018/04/11	1	44.50	0	0.00	44.40	1	4,643	0.02%
2018/04/10	1	43.50	0	0.00	43.70	1	4,737	0.02%
2018/04/03	36	42.69	0	0.00	43.00	36	5,123	0.70%
2018/04/02	1	45.70	11.1	46.28	45.65	-10.1	5,005	-0.20%
2018/03/22	0	0.00	0.1	47.70	47.75	-0.1	5,075	0.00%
2018/03/20	1	48.20	0	0.00	48.25	1	5,063	0.02%
2018/03/19	4	48.45	0	0.00	48.70	4	5,084	0.08%
2018/03/16	5	48.89	0	0.00	48.90	5	5,060	0.10%
2018/03/15	0	0.00	2	49.13	49.35	-2	5,040	-0.04%
2018/03/14	0	0.00	11	49.10	49.50	-11	5,095	-0.22%
2018/03/12	1	49.80	0	0.00	49.90	1	5,113	0.02%
2018/03/08	0	0.00	1	49.10	49.00	-1	5,174	-0.02%
2018/03/07	4	48.65	0	0.00	49.00	4	5,191	0.08%
2018/03/05	3	48.50	0	0.00	49.00	3	5,287	0.06%
2018/03/02	0	0.00	6	48.98	49.00	-6	5,333	-0.11%
2018/03/01	0	0.00	10	49.50	49.50	-10	5,431	-0.18%
2018/02/26	0	0.00	8	49.41	49.90	-8	5,460	-0.15%
2018/02/12	3	46.40	0	0.00	46.20	3	5,700	0.05%
2018/02/07	5	46.10	9	45.70	46.00	-4	6,914	-0.06%
2018/02/06	5	46.05	0	0.00	45.00	5	6,896	0.07%
2018/02/05	5	47.10	0	0.00	47.70	5	6,899	0.07%
2018/02/02	5	48.37	2	47.90	48.35	3	6,893	0.04%
2018/02/01	1	48.30	0	0.00	48.35	1	6,972	0.01%
2018/01/24	0	0.00	2	50.10	49.75	-2	7,334	-0.03%
2018/01/22	1	49.65	3	48.87	49.65	-2	7,431	-0.03%
2018/01/19	0	0.00	11	48.94	48.80	-11	7,448	-0.15%
2018/01/18	1	50.00	4	49.94	49.80	-3	7,338	-0.04%
2018/01/17	2	51.35	4	50.75	51.30	-2	7,320	-0.03%
2018/01/16	6	51.67	0	0.00	51.20	6	7,271	0.08%
2018/01/15	19	51.72	11	52.33	52.10	8	7,246	0.11%
2018/01/12	2	51.70	0	0.00	51.00	2	7,130	0.03%
2018/01/11	5	50.10	6	50.20	50.60	-1	7,076	-0.01%
2018/01/10	11	50.43	2	51.15	51.00	9	6,986	0.13%
2018/01/09	2	49.35	0	0.00	49.80	2	6,664	0.03%
2018/01/08	8	49.14	9	50.23	49.35	-1	6,553	-0.02%
2018/01/05	0	0.00	1	47.75	47.80	-1	6,289	-0.02%
2018/01/04	1	47.80	0	0.00	46.95	1	6,194	0.02%
2018/01/03	1	47.25	19	46.92	46.70	-18	6,255	-0.29%
2018/01/02	21	46.42	11	46.62	47.00	10	6,158	0.16%