國際中橡 (2104)-永豐金-市政券商分點個股進出

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

國際中橡

(2104)

可現股當沖

股價
17.55
漲跌
▼0.05
漲幅
-0.28%
成交量
634張
產業
上市橡膠類股
482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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/04/24	7	17.60	6	17.61	17.55	1	1,525	0.07%
2024/04/22	0	0.00	11	17.59	17.60	-11	1,586	-0.69%
2024/04/19	0	17.40	0	0.00	17.15	0	1,571	0.00%
2024/04/18	0.3	17.45	0	17.40	17.50	0.3	1,558	0.02%
2024/04/17	1	17.10	0	0.00	17.15	1	1,552	0.06%
2024/04/16	0.2	17.15	7	17.19	17.05	-6.8	1,549	-0.44%
2024/04/15	0	0.00	3	17.52	17.40	-3	1,543	-0.19%
2024/04/11	0.4	17.35	2	17.30	17.30	-1.6	1,512	-0.11%
2024/04/10	1	17.65	0	0.00	17.60	1	1,509	0.07%
2024/04/09	0	0.00	8	17.50	17.50	-8	1,503	-0.53%
2024/04/08	0	0.00	1	17.05	17.15	-1	1,478	-0.07%
2024/04/03	0	0.00	1	17.10	17.15	-1	1,468	-0.07%
2024/04/02	0	0.00	20	17.20	17.25	-20	1,466	-1.36%
2024/04/01	0	0.00	1	17.25	17.30	-1	1,464	-0.07%
2024/03/29	0	0.00	1	17.10	17.25	-1	1,466	-0.07%
2024/03/28	2	17.28	2	17.40	17.30	0	1,451	0.00%
2024/03/27	0	17.32	1	17.25	17.35	-1	1,462	-0.07%
2024/03/26	2	17.18	10	17.15	17.10	-8	1,451	-0.55%
2024/03/25	1	17.05	0	0.00	17.05	1	1,439	0.07%
2024/03/21	1	16.95	5	17.00	17.00	-4	1,450	-0.28%
2024/03/20	11	16.85	1	16.95	16.85	10	1,439	0.69%
2024/03/19	13	17.13	10	17.20	17.10	3	1,407	0.21%
2024/03/18	3	17.08	0	0.00	17.15	3	1,395	0.22%
2024/03/15	5	17.49	0.2	17.55	17.35	4.8	1,353	0.35%
2024/03/13	1	17.70	0.1	17.70	17.65	0.9	1,320	0.07%
2024/03/12	0.2	17.60	0	0.00	17.60	0.2	1,305	0.02%
2024/03/11	1	17.55	1	17.55	17.60	0	1,264	0.00%
2024/03/08	6	17.58	13	17.58	17.60	-7	1,248	-0.56%
2024/03/07	9	17.53	2	17.50	17.75	7	1,234	0.57%
2024/03/06	23.3	17.58	0	0.00	17.60	23.3	1,194	1.95%
2024/03/05	9	17.91	0	0.00	17.85	9	1,143	0.79%
2024/03/04	8.3	18.03	2	18.00	17.95	6.3	1,125	0.56%
2024/03/01	10	18.08	0	0.00	18.15	10	1,104	0.91%
2024/02/29	0	18.20	0.6	18.20	18.20	-0.6	1,096	-0.05%
2024/02/27	11.5	18.16	0	0.00	18.20	11.5	1,080	1.06%
2024/02/23	4	18.33	0	0.00	18.25	4	1,059	0.38%
2024/02/22	2	18.40	0	0.00	18.30	2	1,065	0.19%
2024/02/21	0.4	18.40	0	0.00	18.40	0.4	1,054	0.04%
2024/02/19	1	18.60	1	18.60	18.70	0	1,050	0.00%
2024/02/16	0	0.00	18	18.37	18.40	-18	1,065	-1.69%
2024/02/15	3	18.27	0	0.00	18.35	3	1,055	0.28%
2024/02/05	1	18.30	0	0.00	18.30	1	1,040	0.10%
2024/02/02	0	0.00	6	18.45	18.45	-6	1,039	-0.58%
2024/02/01	0.1	18.65	0	0.00	18.70	0.1	1,030	0.01%
2024/01/31	6	18.80	1	18.25	18.80	5	1,011	0.49%
2024/01/30	2	18.30	0	0.00	18.25	2	989	0.20%
2024/01/25	0.1	18.35	0	0.00	18.25	0.1	975	0.01%
2024/01/23	5	18.20	0	0.00	18.25	5	980	0.51%
2024/01/22	13	18.20	0	0.00	18.20	13	970	1.34%
2024/01/19	10	18.20	1	18.20	18.25	9	953	0.94%
2024/01/18	22	18.18	0	0.00	18.20	22	949	2.32%
2024/01/17	51	18.35	0	0.00	18.30	51	944	5.40%
2024/01/16	94.1	18.62	0	0.00	18.60	94.1	915	10.28%
2024/01/15	30	18.93	0	0.00	18.90	30	892	3.36%
2024/01/11	10.1	19.00	0	0.00	19.00	10.1	920	1.10%
2024/01/10	20	19.05	0	0.00	19.05	20	927	2.16%
2024/01/08	6	19.35	0	0.00	19.30	6	932	0.64%
2024/01/04	0.3	19.38	2	19.40	19.30	-1.7	949	-0.18%
2024/01/02	0	19.45	0	0.00	19.40	0	962	0.00%
2023/12/29	36.1	19.45	0	0.00	19.50	36.1	967	3.73%
2023/12/28	0	19.55	0	0.00	19.50	0	990	0.00%
2023/12/27	0.1	19.50	0	0.00	19.45	0.1	1,020	0.01%
2023/12/22	3	19.27	0	0.00	19.30	3	1,050	0.29%
2023/12/21	0.1	19.45	1	19.45	19.45	-0.9	1,033	-0.09%
2023/12/19	0	0.00	2	19.40	19.35	-2	1,066	-0.19%
2023/12/15	0	0.00	0	19.55	19.65	0	1,091	0.00%
2023/12/14	0.1	19.60	0	0.00	19.50	0.1	1,109	0.01%
2023/12/13	2	19.40	0	0.00	19.40	2	1,100	0.18%
2023/12/08	0	0.00	0	19.70	19.75	0	1,108	0.00%
2023/11/30	6	19.73	0	0.00	19.70	6	1,103	0.54%
2023/11/29	0	0.00	0	19.85	19.90	0	1,115	0.00%
2023/11/28	0	0.00	2	19.95	19.95	-2	1,122	-0.18%
2023/11/27	2	19.95	0	0.00	19.85	2	1,147	0.17%
2023/11/23	1	20.00	1	20.00	20.00	0	1,155	0.00%
2023/11/21	0	19.90	0	0.00	19.90	0	1,157	0.00%
2023/11/20	0	0.00	1	19.80	19.80	-1	1,142	-0.09%
2023/11/16	0	0.00	0.3	19.80	19.80	-0.3	1,158	-0.02%
2023/11/15	0	0.00	3	19.75	19.80	-3	1,169	-0.26%
2023/11/14	1	19.35	0	0.00	19.40	1	1,161	0.09%
2023/11/09	0	19.50	0	0.00	19.35	0	1,241	0.00%
2023/11/07	3	19.45	0	0.00	19.45	3	1,312	0.23%
2023/11/06	0	0.00	16	19.50	19.60	-16	1,366	-1.17%
2023/11/02	1	19.30	0	0.00	19.35	1	1,405	0.07%
2023/11/01	2	19.08	0	0.00	19.15	2	1,451	0.14%
2023/10/31	0.1	19.35	0	0.00	19.10	0.1	1,496	0.00%
2023/10/20	0	0.00	1	19.15	19.25	-1	1,929	-0.05%
2023/09/22	0	0.00	2	20.10	20.10	-2	2,244	-0.09%
2023/09/06	0	0.00	1	20.15	20.10	-1	3,999	-0.03%
2023/09/05	0	0.00	1	20.50	20.25	-1	4,021	-0.02%
2023/09/01	0	0.00	2	20.30	20.25	-2	4,052	-0.05%
2023/08/29	3	19.93	0	0.00	19.90	3	4,098	0.07%
2023/08/11	3	20.18	0	0.00	20.10	3	4,272	0.07%
2023/08/10	2	20.50	0.1	20.30	20.20	1.9	4,277	0.05%
2023/08/09	0	0.00	0	20.75	20.70	0	4,239	0.00%
2023/08/07	2	21.00	52	21.05	21.15	-50	4,307	-1.16%
2023/08/04	0.1	21.40	0	0.00	21.30	0.1	4,278	0.00%
2023/08/02	2.1	20.91	20	21.34	21.40	-17.9	4,266	-0.42%
2023/07/31	1	20.85	1	21.00	20.80	0	4,215	0.00%
2023/07/27	15	20.30	0	0.00	20.35	15	4,038	0.37%
2023/07/24	1	19.90	0	0.00	19.90	1	4,040	0.02%
2023/07/19	0	0.00	0.6	20.20	20.05	-0.6	4,035	-0.02%
2023/07/13	0	0.00	1	20.35	20.25	-1	4,034	-0.02%
2023/07/07	0.1	20.65	0	0.00	20.60	0.1	4,070	0.00%
2023/06/30	0	21.40	0	0.00	21.50	0	3,943	0.00%
2023/06/26	6.2	22.43	0	0.00	22.10	6.2	3,712	0.17%
2023/06/21	2	21.80	0	0.00	21.90	2	3,667	0.05%
2023/06/20	4.2	22.14	19	21.97	21.85	-14.8	3,601	-0.41%
2023/06/19	9	23.54	9	22.80	22.95	0	3,350	0.00%
2023/06/16	12	21.06	0	0.00	22.40	12	2,625	0.46%
2023/06/15	0	0.00	1.3	20.40	20.40	-1.3	2,380	-0.06%
2023/06/14	0	0.00	0	20.25	20.40	0	2,381	0.00%
2023/06/06	0	0.00	1	20.55	20.60	-1	2,379	-0.04%
2023/05/25	0	0.00	0	20.35	20.40	0	2,287	0.00%
2023/05/23	0	0.00	1	20.55	20.55	-1	2,262	-0.04%
2023/05/22	0	0.00	9	20.23	20.50	-9	2,255	-0.40%
2023/05/19	0	0.00	9	20.15	20.15	-9	2,172	-0.41%
2023/05/15	5	19.65	0	0.00	19.80	5	2,103	0.24%
2023/05/12	2.1	19.81	0	0.00	19.75	2.1	2,096	0.10%
2023/05/11	2.1	19.81	0	0.00	19.80	2.1	2,065	0.10%
2023/05/09	5.1	20.50	6	20.35	20.35	-0.9	2,005	-0.04%
2023/05/08	1.1	20.56	0	0.00	20.70	1.1	1,966	0.06%
2023/05/03	0	0.00	1	20.30	20.35	-1	1,912	-0.05%
2023/05/02	0	20.10	0	20.10	20.15	0	1,896	0.00%
2023/04/26	0	0.00	1	19.80	20.05	-1	1,872	-0.05%
2023/04/25	0	0.00	21	20.10	19.80	-21	1,866	-1.13%
2023/04/24	1	19.90	0	0.00	19.95	1	1,845	0.05%
2023/04/21	19	19.75	0	0.00	19.70	19	1,835	1.04%
2023/04/20	1	19.85	0	0.00	19.85	1	1,800	0.06%
2023/04/18	0	0.00	2	20.25	20.15	-2	1,761	-0.11%
2023/04/17	2	20.15	0	0.00	20.15	2	1,743	0.11%
2023/04/14	0	20.10	0	0.00	20.15	0	1,732	0.00%
2023/04/13	5	20.00	0	20.10	20.00	5	1,712	0.29%
2023/04/12	0	0.00	10	20.10	20.10	-10	1,665	-0.60%
2023/04/11	1	19.80	0	0.00	19.90	1	1,624	0.06%
2023/04/10	5	19.77	0	0.00	19.85	5	1,611	0.31%
2023/04/07	11	19.77	0	0.00	19.80	11	1,600	0.69%
2023/04/06	0	0.00	2	19.60	19.75	-2	1,595	-0.13%
2023/03/30	4	19.74	3	19.80	19.80	1	1,561	0.06%
2023/03/28	1	20.10	0	0.00	20.10	1	1,500	0.07%
2023/03/27	3	20.27	0	0.00	20.25	3	1,494	0.20%
2023/03/24	0	0.00	1	20.25	20.35	-1	1,531	-0.07%
2023/03/21	0	0.00	0.1	20.00	19.95	-0.1	1,554	0.00%
2023/03/20	2	19.80	0	0.00	19.80	2	1,534	0.13%
2023/03/16	0.1	19.70	0	0.00	19.60	0.1	1,527	0.01%
2023/03/14	0	19.95	0	0.00	19.90	0	1,530	0.00%
2023/03/13	0	20.00	0	0.00	20.00	0	1,545	0.00%
2023/03/10	1	20.05	0	0.00	20.05	1	1,535	0.07%
2023/03/09	0	20.73	0	0.00	20.55	0	1,517	0.00%
2023/03/02	0	20.50	0	0.00	20.40	0	1,583	0.00%
2023/03/01	0	20.75	0	0.00	20.60	0	1,573	0.00%
2023/02/24	0	20.80	0	0.00	20.80	0	1,575	0.00%
2023/02/23	0	0.00	0.4	21.00	21.00	-0.4	1,566	-0.02%
2023/02/17	0	0.00	1	20.60	20.60	-1	1,669	-0.06%
2023/02/15	0	0.00	1	20.30	20.20	-1	1,735	-0.06%
2023/02/08	2	20.60	0	0.00	20.50	2	1,746	0.11%
2023/02/07	1	20.60	0	0.00	20.70	1	1,726	0.06%
2023/02/06	0	0.00	2	20.70	20.70	-2	1,712	-0.12%
2023/02/02	0	0.00	1	20.40	20.50	-1	1,672	-0.06%
2023/01/03	10	19.40	0	0.00	19.40	10	1,614	0.62%
2022/12/30	0	0.00	1	19.35	19.45	-1	1,610	-0.06%
2022/12/29	1	19.20	0	0.00	19.25	1	1,609	0.06%
2022/12/20	2	19.25	0	0.00	19.15	2	1,670	0.12%
2022/12/19	1	19.50	0	0.00	19.45	1	1,677	0.06%
2022/12/16	1	19.60	0	0.00	19.45	1	1,682	0.06%
2022/12/15	0	0.00	8	20.00	19.95	-8	1,637	-0.49%
2022/12/14	1	20.05	0	0.00	20.05	1	1,645	0.06%
2022/12/13	3	20.28	0	0.00	20.05	3	1,679	0.18%
2022/12/07	1	20.50	0	0.00	20.55	1	1,694	0.06%
2022/12/06	1	20.80	0	0.00	20.70	1	1,671	0.06%
2022/12/05	2	21.00	0	0.00	21.10	2	1,648	0.12%
2022/12/01	0	0.00	5	21.09	21.00	-5	1,604	-0.31%
2022/11/29	0	0.00	1	20.65	20.80	-1	1,539	-0.06%
2022/11/25	3	20.73	0	0.00	20.50	3	1,511	0.20%
2022/11/24	0	0.00	1	21.00	20.90	-1	1,495	-0.07%
2022/11/17	7	20.89	3	20.97	20.90	4	1,406	0.28%
2022/11/16	2	20.30	0	0.00	20.25	2	1,301	0.15%
2022/11/11	5	20.10	0	0.00	20.10	5	1,261	0.40%
2022/11/07	0	0.00	1	19.55	19.50	-1	1,323	-0.08%
2022/10/28	1	18.85	0	0.00	18.70	1	1,396	0.07%
2022/10/13	0	0.00	2	19.05	18.85	-2	1,449	-0.14%
2022/10/12	0	0.00	1	19.40	19.40	-1	1,441	-0.07%
2022/10/11	0.1	19.35	0	0.00	19.10	0.1	1,437	0.01%
2022/09/23	1	21.25	0	0.00	20.90	1	1,418	0.07%
2022/09/21	15	21.80	0	0.00	21.45	15	1,420	1.06%
2022/09/15	0	0.00	1	21.45	21.45	-1	1,340	-0.07%
2022/09/14	1	20.85	10	20.70	21.00	-9	1,314	-0.68%
2022/09/08	0	0.00	1	20.25	20.45	-1	1,383	-0.07%
2022/09/07	1	20.05	0	0.00	20.05	1	1,445	0.07%
2022/09/06	0.1	20.15	0	0.00	20.15	0.1	1,478	0.01%
2022/09/05	5	20.32	4	20.40	20.30	1	1,528	0.07%
2022/09/01	5	20.55	0	0.00	20.60	5	1,619	0.31%
2022/08/29	0	20.65	0	0.00	20.55	0	1,639	0.00%
2022/08/26	3	21.00	5	21.05	21.00	-2	1,634	-0.12%
2022/08/25	0	0.00	5	21.00	21.00	-5	1,642	-0.30%
2022/08/24	0	0.00	2	20.95	20.90	-2	1,654	-0.12%
2022/08/23	2	20.65	6	20.60	20.60	-4	1,648	-0.24%
2022/08/22	4	20.80	0	0.00	20.75	4	1,666	0.24%
2022/08/19	6	20.95	44.5	20.80	20.95	-38.5	1,672	-2.30%
2022/08/18	10	20.80	0	0.00	20.80	10	1,673	0.60%
2022/08/17	0	0.00	1	20.95	21.05	-1	1,686	-0.06%
2022/08/16	0	0.00	1	20.45	20.50	-1	1,655	-0.06%
2022/08/11	5	20.30	0	0.00	20.35	5	1,641	0.30%
2022/08/05	0	0.00	1	20.10	20.05	-1	1,850	-0.05%
2022/08/02	0	0.00	5	20.45	20.35	-5	1,979	-0.25%
2022/08/01	0	0.00	5	20.45	20.65	-5	2,001	-0.25%
2022/07/29	0	0.00	1	20.40	20.40	-1	2,011	-0.05%
2022/07/12	0.1	19.35	0	0.00	19.20	0.1	2,230	0.00%
2022/07/11	0	19.65	0	0.00	19.60	0	2,317	0.00%
2022/06/30	0	0.00	5	19.30	19.35	-5	2,815	-0.18%
2022/06/28	1	19.90	0	0.00	19.90	1	2,822	0.04%
2022/06/27	0	0.00	1	19.95	19.95	-1	2,842	-0.04%
2022/06/24	1	19.70	1	19.85	19.85	0	2,838	0.00%
2022/06/20	3	19.57	0	0.00	19.30	3	2,944	0.10%
2022/06/16	1	20.25	0	0.00	20.05	1	2,933	0.03%
2022/06/13	1	20.65	0	0.00	20.55	1	3,032	0.03%
2022/06/10	3	21.20	0	0.00	21.15	3	3,022	0.10%
2022/06/09	0	0.00	3	21.40	21.35	-3	3,057	-0.10%
2022/05/30	0	0.00	3	21.35	21.30	-3	3,314	-0.09%
2022/05/24	1	20.85	0	0.00	20.80	1	3,535	0.03%
2022/05/19	5	20.99	2	21.05	21.05	3	3,539	0.08%
2022/05/18	5	21.35	5	21.65	21.55	0	3,542	0.00%
2022/05/17	0	0.00	3	21.20	21.20	-3	3,552	-0.08%
2022/05/16	3	20.80	0	0.00	20.75	3	3,535	0.08%
2022/05/13	10	21.05	0	0.00	20.50	10	3,464	0.29%
2022/05/12	1	20.60	5	21.00	20.55	-4	3,380	-0.12%
2022/05/11	1	22.05	0	0.00	21.70	1	3,285	0.03%
2022/05/10	0	0.00	10	22.10	22.40	-10	3,242	-0.31%
2022/05/09	0	0.00	4	22.60	22.40	-4	3,239	-0.12%
2022/05/06	1	23.05	0	0.00	23.00	1	3,216	0.03%
2022/04/28	0	0.00	22	23.15	23.30	-22	3,261	-0.67%
2022/04/25	0.1	23.30	0	0.00	23.15	0.1	3,228	0.00%
2022/04/21	8	23.78	0	0.00	23.60	8	3,232	0.25%
2022/04/20	6.1	23.45	0	0.00	23.60	6.1	3,225	0.19%
2022/04/19	5	23.35	0	0.00	23.35	5	3,225	0.16%
2022/04/18	0	0.00	15	23.20	23.10	-15	3,337	-0.45%
2022/04/15	8	23.57	8	23.80	23.35	0	3,323	0.00%
2022/04/13	7.1	24.14	0	0.00	24.10	7.1	3,230	0.22%
2022/04/11	5	26.25	0	0.00	26.00	5	2,961	0.17%
2022/04/07	0	0.00	2	27.10	26.85	-2	2,972	-0.07%
2022/03/30	0	0.00	1	27.85	27.75	-1	3,226	-0.03%
2022/03/29	0	27.65	1	27.70	27.75	-1	3,266	-0.03%
2022/03/28	0	0.00	5	27.64	27.70	-5	3,292	-0.15%
2022/03/25	11	28.03	1	27.95	27.85	10	3,405	0.29%
2022/03/24	10	28.20	0	0.00	28.25	10	3,569	0.28%
2022/03/23	5	28.00	0	0.00	28.00	5	3,550	0.14%
2022/03/22	5	27.90	1	27.90	28.05	4	3,544	0.11%
2022/03/21	2	28.12	0	0.00	27.90	2	3,517	0.06%
2022/03/18	0	0.00	31	27.72	27.85	-31	3,532	-0.88%
2022/03/15	2	27.30	0	0.00	27.15	2	3,431	0.06%
2022/03/08	0	26.30	0	0.00	26.30	0	3,351	0.00%
2022/03/07	1	26.30	0	0.00	26.45	1	3,332	0.03%
2022/03/04	1	27.00	1	27.10	27.00	0	3,322	0.00%
2022/03/01	0	0.00	44	26.71	27.10	-44	3,312	-1.33%
2022/02/25	5	25.30	0	0.00	25.50	5	3,145	0.16%
2022/02/22	0	25.80	8	25.80	25.60	-8	3,233	-0.25%
2022/02/18	0	0.00	1	26.10	26.05	-1	3,397	-0.03%
2022/02/10	5	25.75	0	0.00	25.70	5	4,458	0.11%
2022/02/09	2	25.65	0	0.00	25.80	2	4,458	0.04%
2022/01/25	0	0.00	4	24.65	24.50	-4	4,553	-0.09%
2022/01/24	0	0.00	1	24.65	24.90	-1	4,576	-0.02%
2022/01/20	0	0.00	0.3	25.50	25.70	-0.3	4,619	-0.01%
2022/01/11	10	26.30	0	0.00	26.10	10	4,887	0.20%
2022/01/10	6	27.35	0	27.45	27.35	6	4,752	0.13%
2022/01/05	0	0.00	1	27.30	27.35	-1	4,695	-0.02%
2022/01/04	0	0.00	3	27.45	27.45	-3	4,670	-0.06%
2021/12/30	2	28.13	3	28.35	28.20	-1	4,595	-0.02%
2021/12/29	0	0.00	0.6	28.20	28.25	-0.6	4,561	-0.01%
2021/12/24	0	0.00	0	27.55	27.50	0	4,348	0.00%
2021/12/23	1	27.35	0	0.00	27.55	1	4,297	0.02%
2021/12/21	2.1	27.61	3	27.20	27.25	-0.9	4,222	-0.02%
2021/12/20	0	0.00	0	27.40	27.60	0	4,084	0.00%
2021/12/17	7	26.93	0	0.00	26.85	7	3,884	0.18%
2021/12/15	10	26.70	0	0.00	26.85	10	3,853	0.26%
2021/12/13	0	0.00	4.2	27.15	27.15	-4.2	3,803	-0.11%
2021/12/09	2	26.30	0	26.45	26.25	2	3,716	0.05%
2021/12/08	0	0.00	3	26.55	26.50	-3	3,692	-0.08%
2021/12/07	1	25.90	1	26.20	26.15	0	3,654	0.00%
2021/12/03	1	25.75	0	0.00	25.60	1	3,628	0.03%
2021/11/29	0.1	25.90	0	0.00	25.70	0.1	3,555	0.00%
2021/11/26	0	26.25	0	0.00	26.30	0	3,520	0.00%
2021/11/25	1	26.75	2	26.78	26.70	-1	3,501	-0.03%
2021/11/24	3	26.72	0	0.00	26.75	3	3,507	0.09%
2021/11/23	2.1	26.60	1	26.75	26.80	1.1	3,505	0.03%
2021/11/22	2	26.53	0	0.00	26.75	2	3,487	0.06%
2021/11/18	0	0.00	0	26.45	26.35	0	3,426	0.00%
2021/11/17	5	26.60	2	26.50	26.45	3	3,379	0.09%
2021/11/16	10.1	27.10	3.5	26.71	26.80	6.6	3,302	0.20%
2021/11/15	56	28.84	72.9	29.16	28.45	-16.9	3,102	-0.54%
2021/11/10	2	24.45	0	0.00	24.55	2	2,470	0.08%
2021/11/09	2.1	24.55	0	0.00	24.65	2.1	2,650	0.08%
2021/11/08	0	0.00	3	24.82	24.90	-3	2,628	-0.11%
2021/11/05	0	0.00	2	24.35	24.40	-2	2,645	-0.08%
2021/11/04	5	24.52	1	24.55	24.45	4	2,660	0.15%
2021/11/02	3	24.30	1	24.55	24.10	2	2,644	0.08%
2021/10/29	4	24.11	0	0.00	24.00	4	2,579	0.16%
2021/10/28	1.1	24.30	0	0.00	24.30	1.1	2,545	0.04%
2021/10/27	1	24.35	2	24.55	24.40	-1	2,544	-0.04%
2021/10/26	6	24.87	4	25.45	24.55	2	2,506	0.08%
2021/10/25	7	24.58	3	24.22	25.00	4	2,326	0.17%
2021/10/18	0	0.00	1	23.10	23.10	-1	2,456	-0.04%
2021/10/13	1	22.40	0	0.00	22.55	1	2,536	0.04%
2021/10/07	0	0.00	3	22.95	23.05	-3	2,635	-0.11%
2021/10/06	1	22.80	0	0.00	22.50	1	2,671	0.04%
2021/10/04	0.1	22.90	0	0.00	22.55	0.1	2,724	0.00%
2021/10/01	1.1	23.24	5	22.90	22.95	-3.9	2,764	-0.14%
2021/09/30	0	0.00	1	23.60	23.55	-1	2,814	-0.04%
2021/09/29	1	23.30	0	0.00	23.25	1	2,932	0.03%
2021/09/27	0	0.00	1	23.80	23.80	-1	3,134	-0.03%
2021/09/22	1	23.05	0	0.00	23.05	1	3,379	0.03%
2021/09/17	0	23.85	2	23.80	23.60	-2	3,591	-0.06%
2021/09/16	10	23.90	2	24.00	24.00	8	3,778	0.21%
2021/09/15	0	0.00	1	24.00	23.75	-1	3,821	-0.03%
2021/09/14	0	0.00	2	23.88	23.85	-2	3,865	-0.05%
2021/08/31	1	23.15	0	0.00	23.40	1	4,064	0.02%
2021/08/27	4	23.21	153	23.15	23.40	-149	4,154	-3.59%	大賣/鉅額交易
2021/08/26	1	22.80	80	22.85	22.80	-79	4,216	-1.87%
2021/08/25	2	22.80	50	22.75	22.80	-48	4,340	-1.11%
2021/08/19	3.1	22.52	0	0.00	22.45	3.1	4,956	0.06%
2021/08/18	6.1	22.41	38	22.52	23.30	-31.9	4,944	-0.65%
2021/08/17	3	22.67	0	0.00	22.65	3	4,959	0.06%
2021/08/16	6.2	22.69	0	0.00	22.75	6.2	4,960	0.12%
2021/08/13	22.1	24.21	10	23.90	23.70	12.1	4,889	0.25%
2021/08/12	1.1	25.40	0	0.00	25.20	1.1	4,742	0.02%
2021/08/11	5	25.53	0	0.00	25.30	5	4,796	0.10%
2021/08/09	0	0.00	1	26.45	26.40	-1	4,927	-0.02%
2021/08/06	5	26.80	0	0.00	26.60	5	5,046	0.10%
2021/08/05	0	0.00	24.3	27.07	26.70	-24.3	5,202	-0.47%
2021/08/04	0	0.00	21	27.05	27.00	-21	5,446	-0.39%
2021/08/03	1	26.85	0	0.00	26.90	1	5,587	0.02%
2021/08/02	8	26.70	2	26.70	26.75	6	5,642	0.11%
2021/07/30	10	26.80	0	0.00	26.80	10	5,714	0.18%
2021/07/29	0	0.00	4	26.95	27.00	-4	5,834	-0.07%
2021/07/28	9	26.45	1	26.40	26.40	8	5,891	0.14%
2021/07/27	1	27.05	0	0.00	26.75	1	6,039	0.02%
2021/07/26	0	0.00	1	27.05	27.15	-1	6,121	-0.02%
2021/07/23	8	26.99	0	0.00	27.25	8	6,201	0.13%
2021/07/22	0	0.00	1	26.20	26.10	-1	6,194	-0.02%
2021/07/21	24.1	26.38	0	0.00	25.65	24.1	6,281	0.38%
2021/07/20	2	26.20	0	0.00	26.15	2	6,343	0.03%
2021/07/19	3	26.75	0	0.00	26.70	3	6,465	0.05%
2021/07/16	15	26.93	11	27.06	26.90	4	6,793	0.06%
2021/07/09	5	26.85	0	0.00	26.75	5	7,888	0.06%
2021/07/08	5	26.80	19	26.95	27.00	-14	7,973	-0.18%
2021/07/07	5	27.65	11	27.30	27.15	-6	8,035	-0.07%
2021/07/06	6	27.61	0	0.00	27.90	6	8,279	0.07%
2021/07/05	10	27.40	9	27.36	27.30	1	8,248	0.01%
2021/07/02	0	0.00	2	27.55	27.40	-2	8,289	-0.02%
2021/07/01	0	0.00	5.3	27.38	27.20	-5.3	8,232	-0.06%
2021/06/29	7	27.12	6	26.94	26.75	1	8,224	0.01%
2021/06/28	12	27.16	5.1	27.20	27.35	6.9	8,191	0.08%
2021/06/25	7.1	26.20	40	26.14	26.60	-32.9	8,008	-0.41%
2021/06/24	1	26.00	12	25.89	25.90	-11	7,837	-0.14%
2021/06/23	0	0.00	14	25.53	25.80	-14	7,820	-0.18%
2021/06/22	30	25.07	0	0.00	24.95	30	7,799	0.38%
2021/06/21	20	24.60	0	0.00	24.55	20	7,785	0.26%
2021/06/18	2	25.40	0	0.00	25.40	2	7,781	0.03%
2021/06/16	4	25.76	0	0.00	25.50	4	7,879	0.05%
2021/06/11	2	25.50	0	0.00	25.55	2	7,864	0.03%
2021/06/10	2	25.45	0	0.00	25.65	2	7,869	0.03%
2021/06/09	5	25.67	0	0.00	25.50	5	7,875	0.06%
2021/06/08	2	25.75	2	25.90	25.95	0	7,898	0.00%
2021/06/07	12	25.70	36	25.76	25.70	-24	7,940	-0.30%
2021/06/04	10.3	26.45	15	26.53	26.30	-4.7	7,903	-0.06%
2021/06/03	7.1	26.59	0	0.00	26.60	7.1	7,892	0.09%
2021/06/02	2	26.13	0	0.00	26.65	2	7,854	0.03%
2021/06/01	158	26.31	143	27.51	26.25	15	7,845	0.19%	大買/大賣/
2021/05/31	20	27.09	0	0.00	27.20	20	7,429	0.27%
2021/05/28	0	0.00	4	24.90	24.90	-4	7,279	-0.05%
2021/05/24	5	24.35	1	24.25	24.30	4	7,485	0.05%
2021/05/20	0	0.00	7	24.05	23.75	-7	7,710	-0.09%
2021/05/19	3	24.08	2	23.83	24.20	1	7,722	0.01%
2021/05/18	7	23.55	2	23.50	23.50	5	7,790	0.06%
2021/05/17	3.1	22.40	0	0.00	22.45	3.1	7,820	0.04%
2021/05/14	8	23.79	8	23.85	23.85	0	7,719	0.00%
2021/05/13	6.1	23.82	0	0.00	23.95	6.1	7,591	0.08%
2021/05/12	3.1	25.75	2	25.53	25.40	1.1	7,447	0.01%
2021/05/11	2.1	29.71	23	29.13	28.20	-20.9	7,199	-0.29%
2021/05/10	2.1	29.31	0	0.00	29.65	2.1	7,058	0.03%
2021/05/07	1.6	29.08	0	0.00	29.20	1.6	7,022	0.02%
2021/05/06	4	29.15	0	0.00	29.25	4	6,948	0.06%
2021/05/05	7	29.26	0	0.00	28.85	7	6,810	0.10%
2021/05/04	0	0.00	2	27.90	28.45	-2	6,730	-0.03%
2021/05/03	5	30.40	2	30.38	29.40	3	6,560	0.05%
2021/04/29	4	30.46	1	30.55	30.35	3	6,462	0.05%
2021/04/28	2	30.63	0	0.00	30.55	2	6,347	0.03%
2021/04/26	1	30.80	5	30.82	30.90	-4	6,210	-0.06%
2021/04/23	8	30.65	38	30.55	31.00	-30	6,162	-0.49%
2021/04/22	67.2	31.06	78	32.00	30.85	-10.8	6,064	-0.18%
2021/04/21	13	31.68	49.7	31.25	31.60	-36.7	5,742	-0.64%
2021/04/20	73.1	32.28	38.5	31.86	31.30	34.6	5,590	0.62%
2021/04/19	0	0.00	28	30.04	30.50	-28	5,129	-0.55%
2021/04/16	1	29.05	20	29.15	29.00	-19	4,918	-0.39%
2021/04/15	17.1	29.14	18	28.83	29.00	-0.9	4,857	-0.02%
2021/04/14	0	27.50	12	27.56	27.95	-12	4,665	-0.26%
2021/04/13	0	28.53	0	0.00	27.90	0	4,745	0.00%
2021/04/12	17	27.55	0	0.00	28.60	17	4,710	0.36%
2021/04/09	0	27.43	0	0.00	27.40	0	4,484	0.00%
2021/04/08	0	0.00	1	27.75	27.80	-1	4,667	-0.02%
2021/04/07	1	27.55	5	27.40	27.55	-4	4,676	-0.09%
2021/04/06	0	26.50	13	27.08	27.15	-13	4,616	-0.28%
2021/04/01	0	0.00	5	26.45	26.50	-5	4,535	-0.11%
2021/03/31	0	26.40	5	26.35	26.45	-5	4,523	-0.11%
2021/03/30	0	26.15	1	26.20	26.25	-1	4,548	-0.02%
2021/03/29	0	0.00	0.2	26.00	26.15	-0.2	4,560	0.00%
2021/03/26	2	25.92	0	0.00	25.85	2	4,652	0.04%
2021/03/25	1	25.85	1	25.85	25.50	0	4,813	0.00%
2021/03/24	0	26.00	0	0.00	25.85	0	4,837	0.00%
2021/03/22	3	25.62	0	0.00	26.20	3	4,855	0.06%
2021/03/18	0.6	25.90	0	0.00	25.85	0.6	4,804	0.01%
2021/03/17	4	25.95	0.1	25.90	25.90	4	4,877	0.08%
2021/03/15	1.1	26.11	0	0.00	26.10	1.1	4,923	0.02%
2021/03/12	0	0.00	20.8	26.18	26.20	-20.8	4,963	-0.42%
2021/03/05	0	0.00	1	26.80	26.40	-1	5,187	-0.02%
2021/03/03	0	0.00	1	26.45	26.30	-1	5,179	-0.02%
2021/03/02	0	0.00	0	26.10	26.00	0	5,244	0.00%
2021/02/26	1	26.25	0	0.00	26.40	1	5,353	0.02%
2021/02/25	0	0.00	1	26.60	26.35	-1	5,335	-0.02%
2021/02/24	2	26.30	0	0.00	26.10	2	5,359	0.04%
2021/02/23	7	26.41	3	26.75	27.15	4	5,300	0.08%
2021/02/22	0	0.00	2	25.70	25.70	-2	5,112	-0.04%
2021/02/19	2	25.45	0	0.00	25.50	2	5,208	0.04%
2021/02/18	3	25.62	7	25.61	25.50	-4	5,250	-0.08%
2021/02/17	0	0.00	2	24.80	24.85	-2	5,232	-0.04%
2021/02/03	0	0.00	2	23.95	23.80	-2	6,137	-0.03%
2021/01/21	1	23.05	0	0.00	22.55	1	6,111	0.02%
2021/01/20	2	22.90	0	0.00	22.75	2	6,077	0.03%
2021/01/18	1	23.50	0	0.00	23.30	1	6,016	0.02%
2021/01/15	14	23.49	0	0.00	23.50	14	5,988	0.23%
2021/01/13	0	0.00	1	24.45	24.30	-1	5,956	-0.02%
2021/01/12	18	24.25	0	0.00	24.30	18	5,919	0.30%
2021/01/08	3	23.70	5	23.80	23.75	-2	5,828	-0.03%
2021/01/06	17	24.08	2	23.85	23.75	15	5,766	0.26%
2021/01/05	22	24.88	0	0.00	24.90	22	5,570	0.39%
2021/01/04	4	25.33	0	0.00	25.50	4	5,485	0.07%
2020/12/31	7	25.74	0	0.00	25.90	7	5,408	0.13%
2020/12/30	4	24.93	0	0.00	25.40	4	5,182	0.08%
2020/12/29	3	24.80	0	0.00	24.80	3	5,092	0.06%
2020/12/28	0	24.80	0	0.00	25.00	0	5,049	0.00%
2020/12/25	6	24.83	0	0.00	24.80	6	5,003	0.12%
2020/12/24	0	0.00	21	24.94	24.85	-21	4,977	-0.42%
2020/12/23	6	24.10	0	0.00	24.15	6	4,901	0.12%
2020/12/22	15	24.67	0	0.00	23.90	15	4,867	0.31%
2020/12/21	3	24.75	2	25.10	25.15	1	4,813	0.02%
2020/12/18	20	24.33	0	0.00	24.50	20	4,674	0.43%
2020/12/17	1	24.25	0.9	24.15	24.20	0.1	4,656	0.00%
2020/12/16	3	24.25	15	24.15	24.20	-12	4,620	-0.26%
2020/12/15	0	0.00	22	23.92	23.85	-22	4,658	-0.47%
2020/12/14	5	24.15	10	24.00	24.15	-5	4,629	-0.11%
2020/12/11	1	23.90	1	24.15	23.65	0	4,590	0.00%
2020/12/10	12	23.94	3	24.37	24.05	9	4,510	0.20%
2020/12/09	1	24.05	4	24.06	24.10	-3	4,488	-0.07%
2020/12/08	1	24.20	1	24.25	24.25	0	4,516	0.00%
2020/12/07	3	24.42	71	24.50	24.35	-68	4,496	-1.51%
2020/12/04	2	23.60	4	23.46	23.55	-2	4,339	-0.05%
2020/12/03	4	23.60	5	23.51	23.50	-1	4,314	-0.02%
2020/12/02	4	23.35	6	23.28	23.35	-2	4,328	-0.05%
2020/12/01	3	22.77	3	23.20	23.40	0	4,320	0.00%
2020/11/30	1	23.60	3	23.47	23.20	-2	4,324	-0.05%
2020/11/27	21	23.05	12	23.05	23.15	9	4,226	0.21%
2020/11/26	8	23.03	0	0.00	23.15	8	4,204	0.19%
2020/11/25	129	22.99	127	23.01	22.75	2	4,216	0.05%	大買/大賣/
2020/11/23	1	22.25	1	22.25	22.20	0	4,054	0.00%
2020/11/20	10	21.70	0	0.00	22.15	10	3,996	0.25%
2020/11/18	2	21.70	7	21.69	21.80	-5	3,888	-0.13%
2020/11/17	7	22.21	20	21.85	22.40	-13	3,741	-0.35%
2020/11/16	2	21.98	0	0.00	21.90	2	3,678	0.05%
2020/11/13	11	22.02	14	21.87	22.00	-3	3,583	-0.08%
2020/11/12	163	22.25	134	22.60	22.20	29	3,502	0.83%	大買/大賣/
2020/11/11	1	22.30	2	22.35	22.35	-1	3,055	-0.03%
2020/11/10	0	0.00	1	20.45	20.35	-1	2,650	-0.04%
2020/11/06	0	0.00	1	19.90	19.85	-1	2,587	-0.04%
2020/11/05	0	0.00	4	20.08	20.05	-4	2,602	-0.15%
2020/11/03	4	20.08	1	20.10	20.10	3	2,610	0.11%
2020/10/29	1	19.85	0	0.00	19.85	1	2,621	0.04%
2020/10/26	11	20.19	10	20.05	20.10	1	2,643	0.04%
2020/10/23	10	19.95	0	0.00	20.00	10	2,638	0.38%
2020/10/22	1	19.40	0	0.00	19.50	1	2,660	0.04%
2020/10/08	1	20.25	0	0.00	20.25	1	2,839	0.04%
2020/10/07	0	0.00	20	20.60	20.50	-20	2,848	-0.70%
2020/09/24	10	19.00	0	0.00	19.00	10	2,949	0.34%
2020/09/11	1	21.10	1	20.80	20.60	0	2,839	0.00%
2020/09/10	10	20.70	0	0.00	20.75	10	2,802	0.36%
2020/09/09	0	0.00	1	20.95	20.95	-1	2,777	-0.04%
2020/09/07	0	0.00	0.1	20.90	20.90	-0.1	2,849	0.00%
2020/09/03	5	20.80	1	20.70	20.75	4	2,872	0.14%
2020/09/02	0	0.00	8	20.35	20.40	-8	2,850	-0.28%
2020/09/01	5	20.20	0	0.00	20.35	5	2,989	0.17%
2020/08/31	1	20.90	79	20.76	20.60	-78	3,093	-2.52%
2020/08/28	1	20.55	0	0.00	20.45	1	3,073	0.03%
2020/08/26	0	0.00	1	20.10	20.20	-1	3,201	-0.03%
2020/08/25	1	19.95	0	0.00	20.10	1	3,226	0.03%
2020/08/24	2	20.20	0	0.00	19.95	2	3,251	0.06%
2020/08/21	0	0.00	3	20.03	20.10	-3	3,270	-0.09%
2020/08/20	0	0.00	3	19.72	19.35	-3	3,301	-0.09%
2020/08/19	1	20.15	1	20.20	20.20	0	3,318	0.00%
2020/08/18	1	19.90	1	20.15	20.15	0	3,334	0.00%
2020/08/17	0	0.00	2	20.10	20.25	-2	3,357	-0.06%
2020/08/05	1	18.95	0	0.00	18.95	1	3,564	0.03%
2020/07/30	6	18.40	0	0.00	18.40	6	3,682	0.16%
2020/07/28	3	18.43	0	0.00	18.35	3	3,745	0.08%
2020/07/27	18	18.98	0	0.00	18.80	18	3,802	0.47%
2020/07/24	6	19.60	0	0.00	19.50	6	3,857	0.16%
2020/07/23	0.1	19.90	0	0.00	20.00	0.1	3,961	0.00%
2020/07/20	0	0.00	1	19.65	19.70	-1	4,062	-0.02%
2020/07/16	1	20.10	0	0.00	19.95	1	4,119	0.02%
2020/07/14	1	20.00	5	19.90	19.95	-4	4,244	-0.09%
2020/07/10	6	20.05	0	0.00	20.00	6	4,372	0.14%
2020/07/09	3	20.37	40	20.45	20.30	-37	4,386	-0.84%
2020/07/07	1	20.35	0	0.00	20.40	1	4,432	0.02%
2020/07/06	10	20.45	0	0.00	20.65	10	4,528	0.22%
2020/07/02	1.1	20.40	1	20.40	20.45	0.1	4,675	0.00%
2020/06/30	1	20.20	0	0.00	20.15	1	4,778	0.02%
2020/06/29	5	20.05	0	0.00	20.20	5	4,837	0.10%
2020/06/24	0	0.00	0.5	20.30	20.30	-0.5	4,965	-0.01%
2020/06/23	1	20.40	1	20.40	20.40	0	5,151	0.00%
2020/06/22	11	20.60	0	0.00	20.65	11	5,213	0.21%
2020/06/19	10	20.75	0	0.00	20.75	10	5,313	0.19%
2020/06/17	1	20.10	0	0.00	20.70	1	5,517	0.02%
2020/06/16	0	0.00	4	20.10	20.25	-4	5,556	-0.07%
2020/06/15	10	20.15	0	0.00	20.00	10	5,660	0.18%
2020/06/12	28	19.94	0	0.00	19.95	28	5,675	0.49%
2020/06/11	13	20.81	3	20.55	20.35	10	5,656	0.18%
2020/06/10	7	20.84	0	0.00	20.80	7	5,643	0.12%
2020/06/09	7	21.24	4	21.26	21.20	3	5,684	0.05%
2020/06/08	15	21.72	5	21.65	21.60	10	5,705	0.18%
2020/06/05	1	21.85	7	21.70	22.05	-6	5,566	-0.11%
2020/06/04	1	21.60	0	0.00	21.50	1	5,495	0.02%
2020/06/03	1	21.00	2	21.10	21.35	-1	5,445	-0.02%
2020/06/02	1	20.60	0	0.00	20.50	1	5,285	0.02%
2020/06/01	0	0.00	1	20.25	20.30	-1	5,257	-0.02%
2020/05/26	2	20.35	1	20.35	20.40	1	5,341	0.02%
2020/05/22	2	20.00	0	0.00	19.90	2	5,317	0.04%
2020/05/21	2	20.30	0	0.00	20.30	2	5,294	0.04%
2020/05/18	0	0.00	2	19.95	19.90	-2	5,376	-0.04%
2020/05/15	0	0.00	4	20.00	19.90	-4	5,451	-0.07%
2020/05/14	2	19.90	0	0.00	19.90	2	5,659	0.04%
2020/05/12	1	20.75	0	0.00	20.65	1	6,075	0.02%
2020/05/11	0	0.00	4	21.40	21.30	-4	6,023	-0.07%
2020/05/08	8	21.09	0	0.00	21.00	8	6,010	0.13%
2020/05/06	17	20.74	0	0.00	20.65	17	5,996	0.28%
2020/05/04	1	20.50	0	0.00	20.50	1	5,924	0.02%
2020/04/30	16	21.25	0	0.00	21.10	16	5,924	0.27%
2020/04/29	4	21.23	3	21.57	21.25	1	5,843	0.02%
2020/04/28	5.1	21.15	11.5	21.08	21.25	-6.4	5,805	-0.11%
2020/04/27	0	0.00	3	19.87	20.10	-3	5,659	-0.05%
2020/04/23	0	0.00	5.2	19.52	19.55	-5.2	5,542	-0.09%
2020/04/22	3	18.92	0	0.00	19.30	3	5,515	0.05%
2020/04/21	7	20.06	0	0.00	19.35	7	5,495	0.13%
2020/04/20	0	0.00	1	20.65	20.35	-1	5,398	-0.02%
2020/04/17	4	20.45	1	20.40	20.30	3	5,343	0.06%
2020/04/16	14	20.03	8	20.26	20.00	6	5,251	0.11%
2020/04/15	0	0.00	10	20.65	20.35	-10	5,220	-0.19%
2020/04/14	0	0.00	0.4	20.60	20.60	-0.4	5,183	-0.01%
2020/04/13	5	20.80	0.1	20.45	20.45	4.9	5,146	0.09%
2020/04/10	2	20.35	0	0.00	20.45	2	5,104	0.04%
2020/04/09	34	20.63	2	20.60	20.50	32	5,094	0.63%
2020/04/08	1	19.55	1	20.00	19.90	0	5,005	0.00%
2020/04/07	4	18.78	8.9	18.73	18.95	-4.9	4,891	-0.10%
2020/04/01	1	19.35	0	0.00	19.25	1	4,724	0.02%
2020/03/31	5	19.45	0	0.00	19.40	5	4,670	0.11%
2020/03/27	0	0.00	1	19.85	19.85	-1	4,463	-0.02%
2020/03/26	0	0.00	1	18.20	18.05	-1	4,280	-0.02%
2020/03/25	2	18.48	6	18.42	18.45	-4	4,219	-0.09%
2020/03/24	1	18.10	0	0.00	18.10	1	4,116	0.02%
2020/03/23	17.1	18.77	17	18.80	18.75	0.1	3,945	0.00%
2020/03/20	7	20.96	0	0.00	20.80	7	3,850	0.18%
2020/03/19	2	19.88	20	19.82	19.25	-18	3,772	-0.48%
2020/03/18	4	21.60	2	21.40	21.15	2	3,652	0.05%
2020/03/13	0	0.00	12	22.43	22.80	-12	3,501	-0.34%
2020/03/12	9	24.49	3	25.15	24.35	6	3,375	0.18%
2020/03/10	3	25.38	1	25.20	25.60	2	3,275	0.06%
2020/03/09	1	26.05	0.8	26.05	26.00	0.2	3,213	0.01%
2020/03/05	0	0.00	10	26.76	26.90	-10	3,162	-0.32%
2020/03/02	3	26.65	22	26.91	26.80	-19	3,106	-0.61%
2020/02/27	19	27.03	61	27.19	27.10	-42	3,075	-1.37%
2020/02/26	0	0.00	5	26.59	26.60	-5	2,931	-0.17%
2020/02/24	1	26.45	0	0.00	26.50	1	2,896	0.03%
2020/02/21	5	26.65	2	26.88	26.70	3	2,894	0.10%
2020/02/20	23	26.37	2	26.48	26.35	21	2,808	0.75%
2020/02/18	9	26.18	6	26.21	26.20	3	2,777	0.11%
2020/02/17	30	25.87	13	25.84	25.75	17	2,729	0.62%
2020/02/14	2	26.95	3	27.20	26.95	-1	2,527	-0.04%
2020/02/13	22	27.03	53	26.85	27.00	-31	2,429	-1.28%
2020/02/10	4	29.03	46	28.95	29.00	-42	2,029	-2.07%
2020/02/07	1	29.85	0	0.00	29.75	1	1,996	0.05%
2020/02/06	0	0.00	1.5	30.20	30.15	-1.5	1,965	-0.08%
2020/02/05	0	0.00	3	30.30	30.10	-3	1,967	-0.15%
2020/02/04	4	30.40	13	30.38	30.10	-9	1,954	-0.46%
2020/02/03	1	29.25	9	29.45	30.20	-8	1,940	-0.41%
2020/01/31	1	30.50	2	30.45	30.50	-1	1,889	-0.05%
2020/01/30	9	30.28	1	30.00	30.00	8	1,871	0.43%
2020/01/20	0.1	31.80	9	31.83	31.75	-8.9	1,797	-0.49%
2020/01/17	3	31.65	27	31.74	31.65	-24	1,790	-1.34%
2020/01/16	0	0.00	26	31.46	31.50	-26	1,790	-1.45%
2020/01/15	3	31.60	49	31.64	31.50	-46	1,798	-2.56%
2020/01/14	0	0.00	20	31.73	31.65	-20	1,813	-1.10%
2020/01/13	10	31.35	149	31.56	31.65	-139	1,814	-7.66%	大賣/鉅額交易
2020/01/10	1	31.30	6	31.40	31.30	-5	1,828	-0.27%
2020/01/08	0	0.00	28	31.46	31.55	-28	1,839	-1.52%
2020/01/07	0	0.00	133	32.01	32.05	-133	1,859	-7.15%	大賣/鉅額交易
2020/01/06	0	0.00	11	31.65	31.60	-11	1,865	-0.59%
2020/01/03	5	31.65	11	31.79	31.70	-6	1,850	-0.32%
2020/01/02	2	31.80	67	31.81	31.85	-65	1,830	-3.55%
2019/12/31	4	31.38	36	31.32	31.40	-32	1,802	-1.78%
2019/12/30	22	30.89	0	0.00	30.95	22	1,773	1.24%
2019/12/26	1	30.85	3	31.10	30.90	-2	1,782	-0.11%
2019/12/24	1	31.00	6	31.13	31.10	-5	1,839	-0.27%
2019/12/23	0	0.00	52	31.00	31.05	-52	1,842	-2.82%
2019/12/20	12	30.66	0	0.00	30.75	12	1,836	0.65%
2019/12/19	100	30.71	0	0.00	30.75	100	1,819	5.50%
2019/12/18	12	30.80	0	0.00	30.90	12	1,805	0.66%
2019/12/17	31	30.73	0	0.00	30.95	31	1,794	1.73%
2019/12/16	1	30.85	14	30.97	30.95	-13	1,776	-0.73%
2019/12/13	0	0.00	3	30.80	30.85	-3	1,766	-0.17%
2019/12/11	18.7	30.82	0	0.00	30.65	18.7	1,772	1.06%
2019/12/10	0	0.00	6	31.18	31.10	-6	1,777	-0.34%
2019/12/09	12	30.58	20	31.02	31.10	-8	1,778	-0.45%
2019/12/06	19	30.45	0	0.00	30.40	19	1,760	1.08%
2019/12/05	17	30.47	0	0.00	30.50	17	1,807	0.94%
2019/12/04	0	0.00	2	30.40	30.45	-2	1,839	-0.11%
2019/11/27	1	30.60	0	0.00	30.55	1	1,927	0.05%
2019/11/26	12.1	30.45	0	0.00	30.70	12.1	1,977	0.61%
2019/11/25	3	30.65	0	0.00	30.70	3	2,127	0.14%
2019/11/19	9	30.25	0	0.00	30.40	9	2,419	0.37%
2019/11/18	11	30.35	6	30.58	30.75	5	2,531	0.20%
2019/11/15	11	30.29	0	0.00	30.45	11	2,541	0.43%
2019/11/14	20	30.46	0	0.00	30.45	20	2,555	0.78%
2019/11/13	50	31.23	0	0.00	31.10	50	2,582	1.94%
2019/11/12	12	31.64	0	0.00	31.65	12	2,665	0.45%
2019/11/11	16	31.99	4	32.00	31.95	12	2,830	0.42%
2019/11/08	4	32.23	1.1	32.26	32.25	2.9	2,845	0.10%
2019/11/07	0	0.00	10	32.30	32.25	-10	2,874	-0.35%
2019/11/06	30	32.29	0	0.00	32.30	30	2,899	1.03%
2019/11/04	48	32.42	0	0.00	32.40	48	2,930	1.64%
2019/11/01	4	32.55	0	0.00	32.50	4	2,931	0.14%
2019/10/30	7	32.32	0	0.00	32.50	7	3,019	0.23%
2019/10/29	2	32.35	3.4	32.41	32.35	-1.4	3,069	-0.05%
2019/10/28	109	32.46	0	0.00	32.40	109	3,105	3.51%	大買/鉅額交易
2019/10/25	1	32.70	0	0.00	32.65	1	3,121	0.03%
2019/10/24	53	32.63	0	0.00	32.90	53	3,175	1.67%
2019/10/22	3	32.75	0	0.00	32.75	3	3,280	0.09%
2019/10/21	3	32.85	2.3	32.84	32.95	0.7	3,274	0.02%
2019/10/18	1	32.70	0	0.00	32.70	1	3,291	0.03%
2019/10/17	0	0.00	1	32.30	32.30	-1	3,363	-0.03%
2019/10/15	23	31.83	0	0.00	31.70	23	3,392	0.68%
2019/10/14	12	32.34	3	32.32	32.15	9.1	3,346	0.27%
2019/10/09	3	32.70	0	0.00	32.60	3	3,332	0.09%
2019/10/08	8	32.79	4	32.80	32.75	4	3,356	0.12%
2019/10/07	0.5	32.80	0	0.00	32.70	0.5	3,377	0.01%
2019/10/03	1	32.60	0	0.00	32.70	1	3,445	0.03%
2019/10/02	1	32.80	0.1	32.90	32.80	0.9	3,458	0.03%
2019/10/01	0	0.00	19	32.82	32.90	-19	3,487	-0.54%
2019/09/27	12	32.70	19	32.58	32.55	-7	3,491	-0.20%
2019/09/26	3	33.13	10	33.15	33.05	-7	3,496	-0.20%
2019/09/24	1	33.30	0	0.00	33.15	1	3,583	0.03%
2019/09/20	6	33.20	0	0.00	33.20	6	3,722	0.16%
2019/09/18	0	0.00	1	33.35	33.40	-1	3,794	-0.03%
2019/09/17	3	33.20	4	33.20	33.20	-1	3,816	-0.03%
2019/09/16	26	33.32	14	33.31	33.40	12	3,872	0.31%
2019/09/12	2	33.48	5	33.65	33.40	-3	3,960	-0.08%
2019/09/10	5	33.31	2	33.40	33.40	3	4,025	0.07%
2019/09/09	7	33.40	12	33.55	33.60	-5	4,025	-0.12%
2019/09/06	14	32.81	0	0.00	33.15	14	4,019	0.35%
2019/09/05	12	32.55	0	0.00	32.55	12	4,054	0.30%
2019/09/04	5	32.41	0	0.00	32.45	5	4,067	0.12%
2019/09/03	3	32.37	0	0.00	32.40	3	4,118	0.07%
2019/09/02	6	32.02	0	0.00	32.20	6	4,164	0.14%
2019/08/30	10	32.24	4	32.21	32.15	6	4,340	0.14%
2019/08/29	0	0.00	48	32.38	32.30	-48	4,581	-1.05%
2019/08/28	0	0.00	4	32.60	32.10	-4	4,642	-0.09%
2019/08/27	26	37.36	17	37.31	37.00	9	4,509	0.20%
2019/08/26	4	36.80	3	37.35	37.25	1	4,401	0.02%
2019/08/23	19	37.11	0	0.00	37.20	19	4,345	0.44%
2019/08/22	6	37.43	23	37.35	37.40	-17	4,337	-0.39%
2019/08/21	19	36.83	25	36.83	37.05	-6	4,326	-0.14%
2019/08/20	4	35.40	0	0.00	35.45	4	4,205	0.10%
2019/08/19	22	35.61	0	0.00	35.60	22	4,194	0.52%
2019/08/16	26	34.80	24	35.02	35.70	2	4,194	0.05%
2019/08/15	32	35.17	0	0.00	35.15	32	4,162	0.77%
2019/08/14	33	36.53	5	36.78	36.20	28	4,096	0.68%
2019/08/13	0	0.00	1	37.65	37.55	-1	3,994	-0.03%
2019/08/07	3	37.90	15	37.91	37.25	-12	4,090	-0.29%
2019/08/05	6	37.53	1.1	37.52	37.50	4.9	4,287	0.12%
2019/08/02	0	0.00	4	38.16	37.75	-4	4,318	-0.09%
2019/08/01	1	38.35	0	0.00	38.30	1	4,287	0.02%
2019/07/31	8	38.57	16	38.83	38.10	-8	4,266	-0.19%
2019/07/30	10	38.65	2	38.65	38.60	8	4,232	0.19%
2019/07/29	3	38.80	5	39.05	39.05	-2	4,234	-0.05%
2019/07/26	1	39.10	0	0.00	39.20	1	4,219	0.02%
2019/07/25	5	38.40	23	38.80	39.00	-18	4,182	-0.43%
2019/07/24	15	38.00	1	38.10	38.05	14	4,131	0.34%
2019/07/22	23	37.78	0	0.00	37.90	23	4,159	0.55%
2019/07/19	15	38.00	0	0.00	38.00	15	4,214	0.36%
2019/07/15	10	38.73	0	0.00	38.70	10	4,130	0.24%
2019/07/12	2	38.20	0	0.00	38.35	2	4,156	0.05%
2019/07/10	0	0.00	36	38.16	38.25	-36	4,171	-0.86%
2019/07/09	10	37.50	0	0.00	37.60	10	4,175	0.24%
2019/07/05	0	0.00	3	38.30	38.25	-3	4,234	-0.07%
2019/07/04	0	0.00	5	38.20	38.20	-5	4,264	-0.12%
2019/07/03	0	0.00	3	38.75	38.25	-3	4,305	-0.07%
2019/07/02	5	38.35	3	38.40	38.35	2	4,336	0.05%
2019/07/01	0	0.00	9	37.71	37.65	-9	4,344	-0.21%
2019/06/28	45	37.31	0	0.00	37.35	45	4,407	1.02%
2019/06/27	42	37.70	0	0.00	37.55	42	4,340	0.97%
2019/06/25	3	37.35	11	37.43	37.45	-8	4,427	-0.18%
2019/06/24	4	37.35	0	0.00	37.20	4	4,549	0.09%
2019/06/21	20	37.21	11	37.33	37.20	9	4,633	0.19%
2019/06/20	13	37.60	12	37.49	37.65	1	4,715	0.02%
2019/06/19	1	36.55	34	36.40	36.95	-33	4,674	-0.71%
2019/06/18	11	36.35	15	36.35	36.30	-4	4,682	-0.09%
2019/06/17	17	35.97	15	36.04	36.15	2	4,766	0.04%
2019/06/14	9	35.92	0	0.00	35.90	9	4,896	0.18%
2019/06/13	16	35.91	15	36.00	36.15	1	4,956	0.02%
2019/06/12	1	34.90	0	0.00	35.20	1	4,951	0.02%
2019/06/11	49	34.99	0	0.00	34.85	49	4,956	0.99%
2019/06/10	11	35.20	3	35.30	35.25	8	4,917	0.16%
2019/06/06	12	35.05	11	35.02	35.05	1	4,915	0.02%
2019/06/05	12	36.98	0	0.00	35.95	12	4,743	0.25%
2019/06/04	33	37.28	0	0.00	37.35	33	4,487	0.74%
2019/06/03	0	0.00	1	37.35	37.55	-1	4,429	-0.02%
2019/05/31	3	37.97	0	0.00	37.90	3	4,428	0.07%
2019/05/30	0	0.00	2	37.60	37.65	-2	4,442	-0.05%
2019/05/28	5	37.96	0	0.00	37.60	5	4,671	0.11%
2019/05/27	0	0.00	6	37.43	37.45	-6	4,655	-0.13%
2019/05/24	1	37.15	1	37.25	37.15	0	4,702	0.00%
2019/05/23	8	37.03	0	0.00	37.00	8	4,742	0.17%
2019/05/22	5	37.74	15	37.58	37.55	-10	4,740	-0.21%
2019/05/21	10	37.33	3	37.40	37.80	7	4,768	0.15%
2019/05/20	9	37.60	0	0.00	37.35	9	4,767	0.19%
2019/05/17	43	37.92	1	37.85	37.85	42	4,724	0.89%
2019/05/16	13	38.17	0	0.00	38.00	13	4,760	0.27%
2019/05/15	8	38.09	0	0.00	38.25	8	4,763	0.17%
2019/05/14	11	38.18	0	0.00	38.35	11	4,743	0.23%
2019/05/13	9	39.73	0	0.00	39.45	9	4,729	0.19%
2019/05/10	0	0.00	3	40.90	40.50	-3	4,832	-0.06%
2019/05/09	4	41.30	5	41.18	41.00	-1	4,828	-0.02%
2019/05/07	11	41.60	1	41.75	41.75	10	4,976	0.20%
2019/05/06	0	0.00	67	41.52	41.50	-67	5,009	-1.34%
2019/05/03	2	42.10	47	42.14	42.15	-45	5,016	-0.90%
2019/05/02	0	0.00	4	41.99	41.95	-4	5,077	-0.08%
2019/04/30	8	41.92	50	41.89	42.00	-42	5,143	-0.82%
2019/04/29	5	41.40	38	41.47	41.40	-33	5,220	-0.63%
2019/04/26	0	0.00	2	41.55	41.65	-2	5,426	-0.04%
2019/04/25	3	41.90	84.8	41.82	42.00	-81.8	5,724	-1.43%
2019/04/24	1	40.95	0	0.00	40.95	1	5,664	0.02%
2019/04/19	0	0.00	6	41.23	41.10	-6	5,643	-0.11%
2019/04/18	5	41.13	2	41.90	40.85	3	5,634	0.05%
2019/04/17	2	41.73	9	41.79	41.60	-7	5,639	-0.12%
2019/04/16	5	41.55	16	41.54	41.60	-11	5,629	-0.20%
2019/04/15	37	41.00	3	40.95	41.10	34	5,614	0.61%
2019/04/12	10	41.17	0	0.00	40.90	10	5,622	0.18%
2019/04/11	2	41.28	1	41.31	41.25	1	5,562	0.02%
2019/04/10	4	41.74	0	0.00	41.70	4	5,509	0.07%
2019/04/09	4	41.79	50	41.71	41.85	-46	5,448	-0.84%
2019/04/08	85	41.15	9.5	41.06	41.10	75.5	5,399	1.40%
2019/04/03	14	41.15	0	0.00	41.15	14	5,327	0.26%
2019/04/02	53	41.56	0	0.00	41.55	53	5,259	1.01%
2019/03/29	33	41.85	0	0.00	41.80	33	5,177	0.64%
2019/03/28	2	42.15	29	42.40	42.00	-27	5,149	-0.52%
2019/03/27	56	41.98	1	41.90	41.80	55	5,085	1.08%
2019/03/26	5	42.84	0	0.00	42.80	5	4,930	0.10%
2019/03/25	7	42.50	46	43.25	43.20	-39	4,864	-0.80%
2019/03/21	2	42.98	1	43.10	43.00	1	4,752	0.02%
2019/03/20	9	42.62	11	43.27	43.15	-2	4,710	-0.04%
2019/03/19	59	42.71	2	42.65	42.55	57	4,594	1.24%
2019/03/18	59	43.53	6	44.05	43.30	53	4,471	1.19%
2019/03/15	14	44.15	0	0.00	44.15	14	4,393	0.32%
2019/03/14	0	0.00	2	44.83	44.55	-2	4,362	-0.05%
2019/03/12	0	0.00	7	44.93	44.60	-7	4,432	-0.16%
2019/03/11	2	44.10	1	44.40	44.20	1	4,467	0.02%
2019/03/08	2	44.10	5	44.24	44.15	-3	4,558	-0.07%
2019/03/07	52	44.65	11	45.10	44.50	41	4,601	0.89%
2019/03/06	0	0.00	19	45.08	44.85	-19	4,630	-0.41%
2019/03/05	25	44.82	2	45.15	44.80	23	4,675	0.49%
2019/03/04	2	44.95	6	44.99	45.30	-4	4,714	-0.08%
2019/02/27	0	0.00	30	44.37	44.65	-30	4,739	-0.63%
2019/02/26	7	43.48	0	0.00	43.60	7	4,682	0.15%
2019/02/25	64	43.48	2	43.50	43.35	62	4,701	1.32%
2019/02/21	1	44.00	1	44.00	44.00	0	4,791	0.00%
2019/02/20	2	43.70	2	44.50	43.80	0	4,860	0.00%
2019/02/19	7	44.37	0	0.00	44.30	7	4,860	0.14%
2019/02/18	0	0.00	2	44.00	43.95	-2	4,975	-0.04%
2019/02/15	6	43.63	1	43.95	43.55	5	4,950	0.10%
2019/02/13	0	0.00	1	44.35	44.40	-1	4,869	-0.02%
2019/02/12	0	0.00	2.1	44.40	44.65	-2.1	4,810	-0.04%
2019/02/11	2	43.88	1	43.15	44.10	1	4,691	0.02%
2019/01/30	3	43.07	0	0.00	43.00	3	4,511	0.07%
2019/01/28	2	42.08	0	0.00	42.95	2	4,402	0.05%
2019/01/25	1	43.10	0	0.00	43.05	1	4,326	0.02%
2019/01/24	0	0.00	1	43.30	43.20	-1	4,321	-0.02%
2019/01/23	0	0.00	10	43.06	43.15	-10	4,306	-0.23%
2019/01/22	0	0.00	8	43.14	43.15	-8	4,259	-0.19%
2019/01/21	0	0.00	4	43.09	42.90	-4	4,184	-0.10%
2019/01/18	3	42.63	5	42.71	42.85	-2	4,099	-0.05%
2019/01/17	11	41.32	25	41.73	41.60	-14	3,983	-0.35%
2019/01/16	1	40.05	1	40.00	39.85	0	3,705	0.00%
2019/01/14	0	0.00	1	40.00	39.80	-1	3,752	-0.03%
2019/01/11	0	0.00	1	40.10	39.85	-1	3,821	-0.03%
2019/01/10	0	0.00	24	40.03	40.05	-24	3,871	-0.62%
2019/01/09	1	40.05	2	40.08	39.95	-1	3,890	-0.03%
2019/01/04	4	37.53	10	37.81	37.75	-6	3,890	-0.15%
2019/01/03	9	38.86	1	38.65	38.55	8	3,934	0.20%
2019/01/02	0	0.00	3	38.92	38.90	-3	3,994	-0.08%
2018/12/28	0	0.00	10	39.05	38.95	-10	4,057	-0.25%
2018/12/27	10	39.55	0	0.00	39.30	10	4,161	0.24%
2018/12/26	1	38.85	0	0.00	38.80	1	4,212	0.02%
2018/12/24	4	40.04	3	39.83	40.05	1	4,255	0.02%
2018/12/22	0	0.00	7	39.52	39.60	-7	4,231	-0.17%
2018/12/21	1	39.30	4	39.46	39.30	-3	4,264	-0.07%
2018/12/20	0	0.00	4	39.10	39.05	-4	4,238	-0.09%
2018/12/19	1	39.25	2	39.33	39.25	-1	4,272	-0.02%
2018/12/18	1	39.00	2	39.18	39.05	-1	4,304	-0.02%
2018/12/17	8	38.90	2	38.85	38.85	6	4,346	0.14%
2018/12/14	0	0.00	2	39.45	39.40	-2	4,321	-0.05%
2018/12/12	0	0.00	2	39.50	39.45	-2	4,295	-0.05%
2018/12/11	0	0.00	1	39.45	39.20	-1	4,292	-0.02%
2018/12/10	6	39.22	0	0.00	39.00	6	4,324	0.14%
2018/12/07	23	39.70	0	0.00	39.85	23	4,348	0.53%
2018/12/06	7	39.40	3	39.50	39.30	4	4,344	0.09%
2018/12/05	13	39.40	3	39.82	39.95	10	4,327	0.23%
2018/12/03	6	41.12	0	0.00	41.10	6	4,290	0.14%
2018/11/30	0	0.00	5	41.35	41.05	-5	4,223	-0.12%
2018/11/29	1	41.50	1	41.70	41.40	0	4,210	0.00%
2018/11/28	0	0.00	8	41.23	41.05	-8	4,160	-0.19%
2018/11/27	9	40.53	3	40.65	40.55	6	4,125	0.15%
2018/11/26	1	40.30	16	40.06	40.50	-15	4,104	-0.37%
2018/11/23	2	39.15	3	38.93	38.85	-1	3,962	-0.03%
2018/11/22	0	0.00	27	40.20	39.75	-27	3,907	-0.69%
2018/11/21	8	40.07	0	0.00	39.95	8	3,906	0.20%
2018/11/20	0	0.00	8	40.16	40.40	-8	3,968	-0.20%
2018/11/19	0.7	39.60	1	38.85	39.70	-0.3	3,946	-0.01%
2018/11/16	8	38.51	4	38.71	38.50	4	3,877	0.10%
2018/11/15	6	38.36	52	37.63	38.90	-46	3,839	-1.20%
2018/11/14	9	36.19	6	36.39	36.45	3	3,722	0.08%
2018/11/13	1	35.50	7	35.50	36.50	-6	3,729	-0.16%
2018/11/12	27	36.46	26	36.42	36.45	1	3,741	0.03%
2018/11/09	7	36.70	1	36.60	36.40	6	3,735	0.16%
2018/11/08	1	36.20	0	0.00	36.80	1	3,732	0.03%
2018/11/07	1	36.00	0	0.00	36.20	1	3,740	0.03%
2018/11/01	8	34.80	9	35.79	35.90	-1	3,787	-0.03%
2018/10/29	2	33.63	0	0.00	33.60	2	3,792	0.05%
2018/10/26	1	33.75	1	33.70	33.95	0	3,834	0.00%
2018/10/25	5	33.35	4	33.54	33.30	1	3,806	0.03%
2018/10/24	1	35.25	0	0.00	35.15	1	3,716	0.03%
2018/10/23	4	36.08	0	0.00	35.80	4	3,722	0.11%
2018/10/22	11	35.95	0	0.00	36.15	11	3,700	0.30%
2018/10/19	9	36.81	0	0.00	36.60	9	3,662	0.25%
2018/10/18	10	37.83	1	37.95	37.80	9	3,631	0.25%
2018/10/15	4	37.30	0	0.00	37.20	4	3,495	0.11%
2018/10/11	4	37.09	0	0.00	37.00	4	3,431	0.12%
2018/10/05	3	38.33	2	38.68	38.30	1	3,221	0.03%
2018/10/02	1	39.20	0	0.00	39.10	1	3,034	0.03%
2018/10/01	0	0.00	1	39.45	39.45	-1	3,007	-0.03%
2018/09/28	1	39.05	0	0.00	39.40	1	3,004	0.03%
2018/09/26	5	39.53	0	0.00	39.60	5	2,943	0.17%
2018/09/25	5	39.98	0	0.00	39.70	5	2,898	0.17%
2018/09/21	0	0.00	9	39.20	39.60	-9	2,861	-0.31%
2018/09/20	3	38.87	6	38.80	38.80	-3	2,789	-0.11%
2018/09/14	0	0.00	1	39.05	39.15	-1	2,766	-0.04%
2018/09/07	0	0.00	1	40.00	39.80	-1	2,660	-0.04%
2018/09/05	1	40.50	0	0.00	40.80	1	2,579	0.04%
2018/09/04	2	41.15	0	0.00	41.10	2	2,526	0.08%
2018/09/03	5	42.28	0	0.00	41.50	5	2,499	0.20%
2018/08/31	16	42.65	0	0.00	42.50	16	2,451	0.65%
2018/08/29	1	41.95	0	0.00	41.95	1	2,383	0.04%
2018/08/27	13	41.88	2	41.80	42.05	11	2,321	0.47%
2018/08/24	3	47.82	2	47.60	48.60	1	2,226	0.04%
2018/08/22	4	47.63	0	0.00	47.75	4	2,133	0.19%
2018/08/20	7	47.81	0	0.00	47.90	7	2,026	0.35%
2018/08/17	28	48.22	1	48.15	48.05	27	1,994	1.35%
2018/08/16	1	47.85	0	0.00	48.05	1	1,985	0.05%
2018/08/14	5	48.02	0	0.00	48.30	5	1,978	0.25%
2018/08/10	0	0.00	1	48.30	48.25	-1	1,958	-0.05%
2018/08/09	1	48.15	0	0.00	48.35	1	2,052	0.05%
2018/08/06	1	48.05	0	0.00	48.20	1	2,143	0.05%
2018/08/01	2	47.73	3	48.05	47.95	-1	2,149	-0.05%
2018/07/30	0	0.00	3	47.62	47.70	-3	2,108	-0.14%
2018/07/25	3	46.87	0	0.00	46.75	3	2,039	0.15%
2018/07/24	1	45.95	1	46.35	46.45	0	1,991	0.00%
2018/07/23	1	45.85	1	45.95	45.95	0	1,987	0.00%
2018/07/17	8	45.90	0	0.00	45.95	8	2,042	0.39%
2018/07/11	0	0.00	1	46.00	45.85	-1	2,082	-0.05%
2018/07/06	10	45.00	0	0.00	45.15	10	2,096	0.48%
2018/07/02	0	0.00	4	46.35	46.35	-4	2,386	-0.17%
2018/06/27	4	45.58	0	0.00	45.70	4	2,517	0.16%
2018/06/22	1	45.40	0	0.00	45.90	1	2,501	0.04%
2018/06/20	1	45.50	0	0.00	46.00	1	2,497	0.04%
2018/06/19	1	46.05	0	0.00	46.25	1	2,518	0.04%
2018/06/12	3	46.93	0	0.00	47.00	3	2,588	0.12%
2018/06/11	1	47.15	0	0.00	47.00	1	2,591	0.04%
2018/06/08	0	0.00	1	46.90	46.95	-1	2,607	-0.04%
2018/06/06	1	46.95	0	0.00	46.95	1	2,646	0.04%
2018/06/04	0	0.00	0.3	47.40	47.40	-0.3	2,622	-0.01%
2018/06/01	0	0.00	0.1	47.45	47.45	-0.1	2,614	0.00%
2018/05/30	0	0.00	2	46.40	47.15	-2	2,566	-0.08%
2018/05/28	0	0.00	7	46.85	46.85	-7	2,597	-0.27%
2018/05/25	1	46.90	0	0.00	46.70	1	2,645	0.04%
2018/05/24	0	0.00	1	47.10	47.00	-1	2,696	-0.04%
2018/05/22	0	0.00	1	47.10	46.90	-1	2,774	-0.04%
2018/05/21	0	0.00	5	46.76	46.80	-5	2,801	-0.18%
2018/05/18	0	0.00	5	47.36	47.00	-5	2,795	-0.18%
2018/05/17	6	46.50	0.7	47.00	47.10	5.3	2,778	0.19%
2018/05/16	1	46.05	6.9	46.07	46.00	-5.9	2,682	-0.22%
2018/05/15	0	0.00	6	45.25	45.30	-6	2,661	-0.23%
2018/05/14	0	0.00	5	44.76	44.65	-5	2,733	-0.18%
2018/05/11	3	44.38	2	44.40	44.20	1	2,732	0.04%
2018/05/10	6	42.96	0	0.00	42.80	6	2,675	0.22%
2018/05/07	0.3	42.60	0	0.00	42.60	0.3	2,780	0.01%
2018/05/03	0	0.00	4	42.60	42.70	-4	2,836	-0.14%
2018/05/02	2	42.50	2	42.90	42.85	0	2,873	0.00%
2018/04/30	0	0.00	1	42.35	42.60	-1	2,913	-0.03%
2018/04/27	5	42.16	1	42.20	42.20	4	2,953	0.14%
2018/04/26	5.1	42.55	0	0.00	42.00	5.1	3,010	0.17%
2018/04/25	0.3	43.15	5	42.30	42.25	-4.7	3,173	-0.15%
2018/04/24	1.1	42.50	0	0.00	42.45	1.1	3,245	0.03%
2018/04/23	1.1	43.06	0	0.00	43.20	1.1	3,286	0.03%
2018/04/20	0.5	43.40	0	0.00	43.40	0.5	3,355	0.01%
2018/04/19	15	43.35	0	0.00	43.40	15	3,523	0.43%
2018/04/13	1	44.50	0	0.00	44.45	1	4,213	0.02%
2018/04/11	1	44.30	0	0.00	44.40	1	4,643	0.02%
2018/04/09	4	43.66	1	43.40	43.40	3	4,896	0.06%
2018/04/03	12.1	43.32	3	43.47	43.00	9.1	5,123	0.18%
2018/04/02	3.1	46.00	0	0.00	45.65	3.1	5,005	0.06%
2018/03/31	1.1	46.89	0	0.00	46.70	1.1	4,963	0.02%
2018/03/30	0	0.00	1	48.50	48.30	-1	4,888	-0.02%
2018/03/29	2	47.88	0	0.00	48.00	2	4,894	0.04%
2018/03/28	4	48.00	0	0.00	48.00	4	4,942	0.08%
2018/03/27	1	48.00	0	0.00	48.00	1	4,975	0.02%
2018/03/23	0.1	47.30	1	46.50	47.30	-0.9	5,017	-0.02%
2018/03/22	5.1	47.85	0	0.00	47.75	5.1	5,075	0.10%
2018/03/21	0.1	47.90	0	0.00	47.90	0.1	5,077	0.00%
2018/03/20	0.1	48.25	2	48.15	48.25	-1.9	5,063	-0.04%
2018/03/19	0.1	48.70	0	0.00	48.70	0.1	5,084	0.00%
2018/03/16	4	48.85	3	48.85	48.90	1	5,060	0.02%
2018/03/09	0	0.00	11	49.00	49.65	-11	5,154	-0.21%
2018/03/07	2	48.73	0	0.00	49.00	2	5,191	0.04%
2018/03/05	1	48.65	0	0.00	49.00	1	5,287	0.02%
2018/03/02	0.1	48.90	0	0.00	49.00	0.1	5,333	0.00%
2018/02/27	11	49.95	0	0.00	50.00	11	5,477	0.20%
2018/02/26	4	49.44	0	0.00	49.90	4	5,460	0.07%
2018/02/23	1	49.90	0	0.00	49.90	1	5,452	0.02%
2018/02/22	6	48.58	0	0.00	49.00	6	5,493	0.11%
2018/02/09	0	0.00	1	44.05	45.80	-1	6,226	-0.02%
2018/02/07	0	0.00	5	46.40	46.00	-5	6,914	-0.07%
2018/02/06	13	44.87	6	44.60	45.00	7	6,896	0.10%
2018/02/05	9	47.02	0	0.00	47.70	9	6,899	0.13%
2018/02/02	0	0.00	3	48.50	48.35	-3	6,893	-0.04%
2018/02/01	1	48.80	0	0.00	48.35	1	6,972	0.01%
2018/01/31	2	48.30	0	0.00	49.15	2	6,969	0.03%
2018/01/30	1	49.50	1	49.25	49.15	0	6,975	0.00%
2018/01/29	1	49.10	1	49.15	49.25	0	7,000	0.00%
2018/01/25	3	49.00	3.8	49.59	49.00	-0.8	7,330	-0.01%
2018/01/24	2	49.75	0	0.00	49.75	2	7,334	0.03%
2018/01/23	1	49.60	9.6	49.39	49.05	-8.6	7,383	-0.12%
2018/01/22	7	49.54	0	0.00	49.65	7	7,431	0.09%
2018/01/19	6	48.70	1	48.70	48.80	5	7,448	0.07%
2018/01/18	9.2	50.84	1.2	50.47	49.80	8	7,338	0.11%
2018/01/17	1	50.80	0	0.00	51.30	1	7,320	0.01%
2018/01/12	1	51.20	0	0.00	51.00	1	7,130	0.01%
2018/01/11	0	0.00	24	50.13	50.60	-24	7,076	-0.34%
2018/01/10	7	50.66	3	51.20	51.00	4	6,986	0.06%
2018/01/08	1	49.00	0	0.00	49.35	1	6,553	0.02%
2018/01/05	4	47.35	3	47.65	47.80	1	6,289	0.02%
2018/01/04	1	46.85	5	46.93	46.95	-4	6,194	-0.06%
2018/01/03	1	46.35	7	46.92	46.70	-6	6,255	-0.10%
2018/01/02	7	45.82	39	45.84	47.00	-32	6,158	-0.52%