國際中橡 (2104)-元富-大裕券商分點個股進出

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
17.95
漲跌
▼0.05
漲幅
-0.28%
成交量
1,370張
產業
上市橡膠類股
483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－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/05/09	3	17.75	0	0.00	17.70	3	1,580	0.19%
2024/05/06	0	0.00	10	17.88	17.75	-10	1,588	-0.63%
2024/05/03	2	17.75	0	0.00	17.75	2	1,591	0.13%
2024/05/02	0	0.00	1	17.75	17.85	-1	1,586	-0.06%
2024/04/30	1	18.00	13	18.18	17.95	-12	1,586	-0.76%
2024/04/29	2	17.70	1	18.00	18.00	1	1,545	0.06%
2024/04/26	1	17.60	0	17.50	17.55	1	1,535	0.06%
2024/04/25	0	0.00	3	17.77	17.80	-3	1,532	-0.20%
2024/04/22	3	17.60	1	17.60	17.60	2	1,586	0.13%
2024/04/19	0	0.00	2	17.20	17.15	-2	1,571	-0.13%
2024/04/18	0	0.00	4	17.30	17.50	-4	1,558	-0.26%
2024/04/17	0	0.00	1	17.15	17.15	-1	1,552	-0.06%
2024/04/16	3	17.13	1	17.20	17.05	2	1,549	0.13%
2024/04/15	1	17.40	0	0.00	17.40	1	1,543	0.06%
2024/04/12	0	0.00	2	17.45	17.55	-2	1,533	-0.13%
2024/04/09	0	0.00	21	17.46	17.50	-21	1,503	-1.40%
2024/04/08	0	0.00	5	17.10	17.15	-5	1,478	-0.34%
2024/04/03	0	0.00	2	17.15	17.15	-2	1,468	-0.14%
2024/04/01	10	17.30	0	0.00	17.30	10	1,464	0.68%
2024/03/29	0	0.00	5	17.20	17.25	-5	1,466	-0.34%
2024/03/22	21	16.95	2	17.05	17.00	19	1,446	1.31%
2024/03/21	0	0.00	8.4	16.98	17.00	-8.4	1,450	-0.58%
2024/03/20	1.1	16.82	2	16.90	16.85	-0.9	1,439	-0.06%
2024/03/19	10	17.13	0	0.00	17.10	10	1,407	0.71%
2024/03/18	1	17.00	0	0.00	17.15	1	1,395	0.07%
2024/03/15	1	17.35	0	0.00	17.35	1	1,353	0.07%
2024/03/14	0	0.00	3	17.70	17.60	-3	1,327	-0.23%
2024/03/13	0	0.00	10.3	17.65	17.65	-10.3	1,320	-0.78%
2024/03/12	0	0.00	1	17.65	17.60	-1	1,305	-0.08%
2024/03/07	2.1	17.74	2.3	17.47	17.75	-0.2	1,234	-0.01%
2024/03/06	2.1	17.70	0	0.00	17.60	2.1	1,194	0.18%
2024/03/05	0	0.00	1	18.00	17.85	-1	1,143	-0.09%
2024/03/04	0	0.00	2	18.05	17.95	-2	1,125	-0.18%
2024/03/01	1	18.05	0	0.00	18.15	1	1,104	0.09%
2024/02/29	3	18.10	0	0.00	18.20	3	1,096	0.27%
2024/02/27	2	18.20	0	0.00	18.20	2	1,080	0.19%
2024/02/26	0	18.20	0	0.00	18.25	0	1,069	0.00%
2024/02/22	5	18.32	0	0.00	18.30	5	1,065	0.47%
2024/02/19	0	0.00	4	18.65	18.70	-4	1,050	-0.38%
2024/02/05	0	0.00	4	18.35	18.30	-4	1,040	-0.38%
2024/01/31	0	0.00	7	18.80	18.80	-7	1,011	-0.69%
2024/01/30	0	0.00	2	18.25	18.25	-2	989	-0.20%
2024/01/29	5	18.35	0	0.00	18.45	5	989	0.51%
2024/01/26	5	18.40	0	0.00	18.35	5	985	0.51%
2024/01/25	0	0.00	38.3	18.38	18.25	-38.3	975	-3.93%
2024/01/24	0	18.50	1	18.50	18.35	-1	988	-0.10%
2024/01/23	0	0.00	40	18.30	18.25	-40	980	-4.08%
2024/01/19	0	0.00	5	18.25	18.25	-5	953	-0.52%
2024/01/18	5	18.20	0	0.00	18.20	5	949	0.53%
2024/01/17	3	18.37	1	18.30	18.30	2	944	0.21%
2024/01/16	12.1	18.60	3	18.65	18.60	9.1	915	0.99%
2024/01/10	6	19.00	0	0.00	19.05	6	927	0.65%
2024/01/09	13	19.18	0	0.00	19.10	13	935	1.39%
2024/01/08	3	19.30	0	0.00	19.30	3	932	0.32%
2024/01/05	13	19.30	0	0.00	19.40	13	944	1.38%
2023/12/27	6	19.50	0	0.00	19.45	6	1,020	0.59%
2023/12/22	1	19.30	0	0.00	19.30	1	1,050	0.10%
2023/12/13	0	0.00	2	19.50	19.40	-2	1,100	-0.18%
2023/12/12	0	0.00	11	19.55	19.45	-11	1,108	-0.99%
2023/12/01	6	19.90	0	0.00	19.85	6	1,103	0.54%
2023/11/15	0	0.00	7	19.59	19.80	-7	1,169	-0.60%
2023/11/13	0	0.00	1	19.40	19.30	-1	1,187	-0.08%
2023/11/09	0	0.00	0	19.40	19.35	0	1,241	0.00%
2023/11/08	0	0.00	1	19.45	19.45	-1	1,294	-0.08%
2023/11/06	0	0.00	5	19.60	19.60	-5	1,366	-0.37%
2023/10/31	5	19.20	0	0.00	19.10	5	1,496	0.33%
2023/10/23	1	19.35	0	0.00	19.30	1	1,923	0.05%
2023/10/13	0	0.00	0	19.95	19.90	0	1,971	0.00%
2023/10/04	1	19.60	0	0.00	19.75	1	2,061	0.05%
2023/09/26	1	20.15	0	0.00	20.15	1	2,166	0.05%
2023/09/25	1	20.25	0	0.00	20.35	1	2,211	0.05%
2023/09/21	10	20.14	0	0.00	20.15	10	2,308	0.43%
2023/09/20	0	20.40	1	20.70	20.35	-1	2,417	-0.04%
2023/09/19	0	0.00	1	20.45	20.50	-1	2,477	-0.04%
2023/09/07	0	0.00	1	20.00	20.00	-1	3,978	-0.03%
2023/09/01	0	0.00	1	20.30	20.25	-1	4,052	-0.02%
2023/08/31	0	0.00	2	20.30	20.15	-2	4,060	-0.05%
2023/08/28	0	0.00	4	19.60	19.75	-4	4,098	-0.10%
2023/08/25	16	19.73	4	19.75	19.65	12	4,129	0.29%
2023/08/24	25	19.78	3	19.70	19.70	22	4,165	0.53%
2023/08/23	15	19.70	0	0.00	19.70	15	4,183	0.36%
2023/08/22	0	0.00	1	19.55	19.75	-1	4,239	-0.02%
2023/08/18	0	0.00	5	19.70	19.75	-5	4,256	-0.12%
2023/08/17	0	0.00	23	19.39	19.40	-23	4,275	-0.54%
2023/08/16	5	19.45	0	0.00	19.45	5	4,339	0.12%
2023/08/15	1	19.65	1	19.85	19.60	0	4,329	0.00%
2023/08/14	3.1	19.65	40	19.68	19.60	-36.9	4,307	-0.86%
2023/08/11	1	20.20	0	0.00	20.10	1	4,272	0.02%
2023/08/10	9	20.37	0	0.00	20.20	9	4,277	0.21%
2023/08/09	0	0.00	6	20.73	20.70	-6	4,239	-0.14%
2023/08/08	1	20.90	0	0.00	20.90	1	4,260	0.02%
2023/08/04	0	0.00	6	21.55	21.30	-6	4,278	-0.14%
2023/08/02	4	21.28	33	21.53	21.40	-29	4,266	-0.68%
2023/08/01	5	20.90	0	0.00	20.95	5	4,211	0.12%
2023/07/31	1	21.00	1	21.10	20.80	0	4,215	0.00%
2023/07/28	14	20.90	3	20.85	20.65	11	4,152	0.26%
2023/07/26	5	20.10	0	0.00	20.00	5	4,051	0.12%
2023/07/24	8.4	19.95	0	0.00	19.90	8.4	4,040	0.21%
2023/07/21	5	20.25	0	0.00	20.10	5	4,032	0.12%
2023/07/20	9	20.18	0	0.00	20.20	9	4,039	0.22%
2023/07/19	7	20.19	0	0.00	20.05	7	4,035	0.17%
2023/07/17	26	20.31	5	20.31	20.35	21	4,028	0.52%
2023/07/14	0	0.00	5	20.35	20.25	-5	4,036	-0.12%
2023/07/13	0.1	20.40	0	0.00	20.25	0.1	4,034	0.00%
2023/07/12	15	20.63	0	0.00	20.55	15	4,027	0.37%
2023/07/11	24	20.63	0	0.00	20.60	24	4,025	0.60%
2023/07/10	13	20.68	0	0.00	20.60	13	4,048	0.32%
2023/07/07	5	20.50	5	20.60	20.60	0	4,070	0.00%
2023/07/06	9.2	20.91	8	20.75	20.75	1.2	4,060	0.03%
2023/07/05	3	21.25	5	21.30	21.10	-2	4,007	-0.05%
2023/07/04	0	0.00	1	21.40	21.30	-1	3,975	-0.03%
2023/07/03	10	21.63	0	0.00	21.45	10	3,973	0.25%
2023/06/30	4	21.45	0	0.00	21.50	4	3,943	0.10%
2023/06/29	5.2	21.27	6	21.73	21.30	-0.8	3,953	-0.02%
2023/06/28	11	21.83	1	22.15	21.60	10	3,889	0.26%
2023/06/27	0	0.00	3	21.90	21.70	-3	3,773	-0.08%
2023/06/26	6	22.23	0	0.00	22.10	6	3,712	0.16%
2023/06/21	6	21.93	2	22.00	21.90	4	3,667	0.11%
2023/06/20	13	21.88	2.3	22.13	21.85	10.7	3,601	0.30%
2023/06/19	25	23.39	43.1	23.41	22.95	-18.1	3,350	-0.54%
2023/06/16	13.1	21.49	45.3	22.24	22.40	-32.2	2,625	-1.23%
2023/06/14	0	0.00	5	20.40	20.40	-5	2,381	-0.21%
2023/06/08	2	20.55	0	0.00	20.50	2	2,379	0.08%
2023/06/02	15	20.30	0	0.00	20.35	15	2,345	0.64%
2023/05/31	0	0.00	10	20.35	20.30	-10	2,361	-0.42%
2023/05/30	0	0.00	2	20.35	20.30	-2	2,344	-0.09%
2023/05/25	0	0.00	12	20.40	20.40	-12	2,287	-0.52%
2023/05/23	0	0.00	44	20.49	20.55	-44	2,262	-1.94%
2023/05/22	0	0.00	1	20.45	20.50	-1	2,255	-0.04%
2023/05/17	0	0.00	0.3	20.00	20.05	-0.3	2,146	-0.01%
2023/05/12	10	19.86	2	19.80	19.75	8	2,096	0.38%
2023/05/11	10	19.86	2	19.80	19.80	8	2,065	0.39%
2023/05/09	1	20.70	0	0.00	20.35	1	2,005	0.05%
2023/05/03	0	0.00	1	20.30	20.35	-1	1,912	-0.05%
2023/05/02	0	0.00	6	20.03	20.15	-6	1,896	-0.32%
2023/04/26	5	19.85	0	0.00	20.05	5	1,872	0.27%
2023/04/21	2	19.70	0	0.00	19.70	2	1,835	0.11%
2023/04/20	1	20.05	0	0.00	19.85	1	1,800	0.06%
2023/04/18	0	0.00	2	20.15	20.15	-2	1,761	-0.11%
2023/04/17	0	0.00	6	20.20	20.15	-6	1,743	-0.34%
2023/04/11	5	19.95	0	0.00	19.90	5	1,624	0.31%
2023/04/10	8	19.80	0	0.00	19.85	8	1,611	0.50%
2023/03/31	6	19.75	3	19.73	19.75	3	1,576	0.19%
2023/03/30	2	20.00	4	19.84	19.80	-2	1,561	-0.13%
2023/03/29	0	20.15	9	20.05	20.15	-9	1,501	-0.60%
2023/03/28	1.1	20.15	0	0.00	20.10	1.1	1,500	0.07%
2023/03/24	0	0.00	1	20.20	20.35	-1	1,531	-0.07%
2023/03/22	0	0.00	1	20.00	20.05	-1	1,511	-0.07%
2023/03/21	9	19.86	0	0.00	19.95	9	1,554	0.58%
2023/03/17	5	19.73	0	0.00	19.70	5	1,538	0.32%
2023/03/16	1	19.50	0	0.00	19.60	1	1,527	0.07%
2023/03/14	13	19.88	0	0.00	19.90	13	1,530	0.85%
2023/03/13	1	19.75	0	0.00	20.00	1	1,545	0.06%
2023/03/10	12	20.10	0	0.00	20.05	12	1,535	0.78%
2023/02/23	0	0.00	13	21.01	21.00	-13	1,566	-0.83%
2023/02/20	10	20.80	2.1	20.66	20.95	7.9	1,676	0.47%
2023/02/16	0	0.00	0.2	20.35	20.35	-0.2	1,708	-0.01%
2023/02/15	0	20.35	0	0.00	20.20	0	1,735	0.00%
2023/02/14	0	0.00	22	20.20	20.35	-22	1,743	-1.26%
2023/02/09	11	20.50	0	0.00	20.50	11	1,748	0.63%
2023/02/07	0	0.00	20	20.65	20.70	-20	1,726	-1.16%
2023/02/06	32	20.74	0	0.00	20.70	32	1,712	1.87%
2023/02/03	0	0.00	2	20.55	20.60	-2	1,695	-0.12%
2023/02/02	0	0.00	6	20.50	20.50	-6	1,672	-0.36%
2023/02/01	0	0.00	1	20.15	20.20	-1	1,634	-0.06%
2023/01/30	4	19.83	0	0.00	19.75	4	1,578	0.25%
2023/01/16	2	19.80	0	0.00	19.80	2	1,560	0.13%
2023/01/10	0	19.93	0	0.00	19.85	0	1,579	0.00%
2023/01/06	9	19.64	0	0.00	19.65	9	1,581	0.57%
2023/01/03	9	19.40	13	19.33	19.40	-4	1,614	-0.25%
2022/12/27	0	19.60	0	0.00	19.60	0	1,612	0.00%
2022/12/16	1	19.50	0	0.00	19.45	1	1,682	0.06%
2022/12/15	0	0.00	3	20.10	19.95	-3	1,637	-0.18%
2022/12/13	0	0.00	7	20.14	20.05	-7	1,679	-0.42%
2022/12/12	0	0.00	1	20.85	20.70	-1	1,642	-0.06%
2022/12/08	6	20.43	0	0.00	20.35	6	1,689	0.36%
2022/12/07	1	20.65	0	0.00	20.55	1	1,694	0.06%
2022/11/30	0	0.00	61	21.05	20.90	-61	1,582	-3.85%
2022/11/29	50	20.84	0	0.00	20.80	50	1,539	3.25%
2022/11/28	3	20.30	0	0.00	20.65	3	1,524	0.20%
2022/11/25	10	20.90	0	0.00	20.50	10	1,511	0.66%
2022/11/24	4	20.95	2	21.00	20.90	2	1,495	0.13%
2022/11/23	1	20.50	0	0.00	20.60	1	1,436	0.07%
2022/11/18	2	20.78	1	20.90	20.75	1	1,419	0.07%
2022/11/17	3	20.97	1	20.90	20.90	2	1,406	0.14%
2022/11/14	0	0.00	6	20.56	20.60	-6	1,282	-0.47%
2022/11/10	0	20.00	2	19.90	20.05	-2	1,280	-0.16%
2022/11/09	0	0.00	2.3	19.90	19.90	-2.3	1,292	-0.18%
2022/11/04	1	19.20	0	0.00	19.35	1	1,342	0.07%
2022/10/25	0	0.00	1	18.50	18.50	-1	1,443	-0.07%
2022/10/21	1	18.60	0	0.00	18.50	1	1,467	0.07%
2022/10/20	1	18.70	1.1	18.72	18.85	-0.1	1,445	-0.01%
2022/10/17	0	0.00	1	18.95	18.95	-1	1,438	-0.07%
2022/10/14	1	19.20	2	19.25	19.10	-1	1,433	-0.07%
2022/10/13	8	19.21	0	0.00	18.85	8	1,449	0.55%
2022/10/11	0	0.00	6	19.25	19.10	-6	1,437	-0.42%
2022/10/07	2	19.65	0	0.00	19.65	2	1,421	0.14%
2022/10/06	0	0.00	1	19.65	19.65	-1	1,428	-0.07%
2022/09/28	1	19.70	0	0.00	19.55	1	1,418	0.07%
2022/09/23	0	0.00	2	21.35	20.90	-2	1,418	-0.14%
2022/09/22	2	21.10	0	0.00	21.20	2	1,430	0.14%
2022/09/21	3	21.75	2	22.00	21.45	1	1,420	0.07%
2022/09/20	0	0.00	1	22.00	22.10	-1	1,400	-0.07%
2022/09/16	0	0.00	4	21.56	21.50	-4	1,355	-0.30%
2022/09/15	1	21.25	6	21.61	21.45	-5	1,340	-0.37%
2022/09/13	0	0.00	6	20.80	20.80	-6	1,309	-0.46%
2022/09/06	0	0.00	3	20.35	20.15	-3	1,478	-0.20%
2022/09/01	0	0.00	2	20.60	20.60	-2	1,619	-0.12%
2022/08/31	0	0.00	5	20.81	20.85	-5	1,637	-0.31%
2022/08/29	2	20.60	0	0.00	20.55	2	1,639	0.12%
2022/08/26	0	0.00	5	21.05	21.00	-5	1,634	-0.31%
2022/08/24	4	20.93	5	21.04	20.90	-1	1,654	-0.06%
2022/08/23	6	20.60	0	0.00	20.60	6	1,648	0.36%
2022/08/22	4	20.73	0	0.00	20.75	4	1,666	0.24%
2022/08/19	3	20.83	0	0.00	20.95	3	1,672	0.18%
2022/08/18	15	20.99	0	0.00	20.80	15	1,673	0.90%
2022/08/17	5	20.95	3	21.05	21.05	2	1,686	0.12%
2022/08/16	1	20.55	0	0.00	20.50	1	1,655	0.06%
2022/08/11	2	20.30	2	20.15	20.35	0	1,641	0.00%
2022/08/08	0	0.00	1	19.80	19.85	-1	1,753	-0.06%
2022/08/05	1	20.05	0	0.00	20.05	1	1,850	0.05%
2022/08/04	2	19.85	0	0.00	19.95	2	1,937	0.10%
2022/07/29	1	20.40	20	20.40	20.40	-19	2,011	-0.94%
2022/07/28	0	0.00	2	20.10	20.10	-2	2,016	-0.10%
2022/07/21	0	19.95	0	0.00	20.00	0	2,090	0.00%
2022/07/20	0	20.10	0	0.00	19.85	0	2,098	0.00%
2022/07/19	0	0.00	30	19.98	20.00	-30	2,115	-1.42%
2022/07/18	0	0.00	10	19.75	19.75	-10	2,127	-0.47%
2022/07/12	1	19.15	6	19.20	19.20	-5	2,230	-0.22%
2022/07/06	1	19.55	0	0.00	19.25	1	2,725	0.04%
2022/07/05	0	0.00	1	19.80	19.85	-1	2,761	-0.04%
2022/07/01	0	0.00	8	19.20	19.05	-8	2,819	-0.28%
2022/06/30	1	19.30	0	0.00	19.35	1	2,815	0.04%
2022/06/29	11	19.70	2	19.75	19.65	9	2,802	0.32%
2022/06/28	2	19.83	5	19.82	19.90	-3	2,822	-0.11%
2022/06/27	1	19.95	0	0.00	19.95	1	2,842	0.04%
2022/06/24	5	19.75	6	19.95	19.85	-1	2,838	-0.04%
2022/06/23	5	19.70	1	19.65	19.50	4	2,859	0.14%
2022/06/22	10	19.59	1	19.75	19.50	9	2,890	0.31%
2022/06/21	0	0.00	7	19.85	19.85	-7	2,935	-0.24%
2022/06/20	0.2	19.53	2	19.55	19.30	-1.8	2,944	-0.06%
2022/06/17	1	19.95	0	0.00	19.90	1	2,929	0.03%
2022/06/16	4	20.13	0	0.00	20.05	4	2,933	0.14%
2022/06/14	1	20.15	0	0.00	20.25	1	3,042	0.03%
2022/06/13	1	20.60	0	0.00	20.55	1	3,032	0.03%
2022/06/09	5	21.40	30	21.47	21.35	-25	3,057	-0.82%
2022/06/07	3	21.35	0	0.00	21.30	3	3,112	0.10%
2022/06/01	5	21.35	0	0.00	21.30	5	3,256	0.15%
2022/05/31	10	21.25	0	0.00	21.35	10	3,286	0.30%
2022/05/30	3	21.20	0	0.00	21.30	3	3,314	0.09%
2022/05/27	0	0.00	1	21.10	21.00	-1	3,340	-0.03%
2022/05/25	6	20.83	5	21.00	20.95	1	3,538	0.03%
2022/05/24	6	21.02	0	0.00	20.80	6	3,535	0.17%
2022/05/20	0	0.00	2	21.30	21.15	-2	3,531	-0.06%
2022/05/19	2	21.00	0	0.00	21.05	2	3,539	0.06%
2022/05/18	0.1	21.70	0	0.00	21.55	0.1	3,542	0.00%
2022/05/17	1	21.00	20	21.23	21.20	-19	3,552	-0.53%
2022/05/16	1	20.80	2	20.85	20.75	-1	3,535	-0.03%
2022/05/13	9	20.67	1	20.75	20.50	8	3,464	0.23%
2022/05/12	10	20.96	3	21.15	20.55	7	3,380	0.21%
2022/05/11	1	22.15	0	0.00	21.70	1	3,285	0.03%
2022/05/10	0	0.00	1	22.30	22.40	-1	3,242	-0.03%
2022/05/09	1	22.40	0	0.00	22.40	1	3,239	0.03%
2022/05/06	1	23.00	0	0.00	23.00	1	3,216	0.03%
2022/05/04	0	0.00	6	23.30	23.20	-6	3,213	-0.19%
2022/04/29	0	0.00	3	23.40	23.35	-3	3,246	-0.09%
2022/04/28	1	23.30	12	23.22	23.30	-11	3,261	-0.34%
2022/04/27	2	22.85	43	23.05	22.95	-41	3,256	-1.26%
2022/04/26	0	0.00	40	23.25	23.35	-40	3,224	-1.24%
2022/04/22	0	0.00	4	23.85	23.85	-4	3,213	-0.12%
2022/04/21	0	0.00	30	23.82	23.60	-30	3,232	-0.93%
2022/04/20	1	23.45	8	23.60	23.60	-7	3,225	-0.22%
2022/04/18	6	23.18	0	0.00	23.10	6	3,337	0.18%
2022/04/15	71	23.63	60	23.42	23.35	11	3,323	0.33%
2022/04/13	13	24.10	40	24.60	24.10	-27	3,230	-0.84%
2022/04/12	30	26.15	0	0.00	26.25	30	2,933	1.02%
2022/04/11	171	26.21	0	0.00	26.00	171	2,961	5.77%	大買/鉅額交易
2022/04/08	53	26.65	0	0.00	26.60	53	2,974	1.78%
2022/04/07	6	26.85	0	0.00	26.85	6	2,972	0.20%
2022/04/06	0	0.00	1	27.65	27.75	-1	3,096	-0.03%
2022/03/31	1	27.90	0	0.00	28.00	1	3,179	0.03%
2022/03/28	1	27.45	0	0.00	27.70	1	3,292	0.03%
2022/03/25	0	0.00	1	28.05	27.85	-1	3,405	-0.03%
2022/03/24	1	28.15	2	28.10	28.25	-1	3,569	-0.03%
2022/03/23	0	0.00	2	28.15	28.00	-2	3,550	-0.06%
2022/03/21	5	28.00	0	0.00	27.90	5	3,517	0.14%
2022/03/18	1	28.20	1	28.55	27.85	0	3,532	0.00%
2022/03/17	0	27.45	5	27.56	27.70	-5	3,494	-0.14%
2022/03/16	2	26.88	0	0.00	27.05	2	3,448	0.06%
2022/03/15	4	27.31	0	0.00	27.15	4	3,431	0.12%
2022/03/14	0	0.00	20	27.50	27.65	-20	3,421	-0.58%
2022/03/10	12	27.17	8	27.17	27.15	4	3,385	0.12%
2022/03/09	5	26.60	26	26.65	27.00	-21	3,369	-0.62%
2022/03/08	0	0.00	4	26.70	26.30	-4	3,351	-0.12%
2022/03/04	6	27.00	1.1	27.15	27.00	4.9	3,322	0.15%
2022/03/03	0	0.00	15	26.97	26.95	-15	3,327	-0.45%
2022/03/02	3	26.75	3	26.85	26.80	0	3,330	0.00%
2022/03/01	15	26.90	9	26.67	27.10	6	3,312	0.18%
2022/02/25	0	0.00	6	25.27	25.50	-6	3,145	-0.19%
2022/02/21	0	0.00	1	26.20	26.15	-1	3,285	-0.03%
2022/02/18	0	0.00	24	26.06	26.05	-24	3,397	-0.71%
2022/02/17	1	25.95	0	0.00	25.80	1	3,636	0.03%
2022/02/16	0	0.00	10	25.60	25.75	-10	4,366	-0.23%
2022/02/14	0.1	25.50	30	25.40	25.40	-29.9	4,396	-0.68%
2022/02/07	0	0.00	60	25.15	25.20	-60	4,488	-1.34%
2022/01/25	30	24.55	0	0.00	24.50	30	4,553	0.66%
2022/01/21	1	25.30	0	0.00	25.05	1	4,585	0.02%
2022/01/20	2	25.55	0	0.00	25.70	2	4,619	0.04%
2022/01/19	1	25.65	0	0.00	25.65	1	4,825	0.02%
2022/01/14	32	25.70	0	0.00	25.65	32	4,956	0.65%
2022/01/13	20.1	26.15	0	0.00	26.25	20.1	4,913	0.41%
2022/01/12	0	0.00	4	26.28	26.25	-4	4,900	-0.08%
2022/01/11	87.2	26.38	0	0.00	26.10	87.2	4,887	1.78%
2022/01/07	0	0.00	1	27.60	27.40	-1	4,739	-0.02%
2022/01/06	0	0.00	1	27.40	27.40	-1	4,712	-0.02%
2022/01/04	2	27.73	0	0.00	27.45	2	4,670	0.04%
2021/12/29	1	28.20	3.2	28.28	28.25	-2.2	4,561	-0.05%
2021/12/28	0	0.00	4	27.73	27.60	-4	4,427	-0.09%
2021/12/27	0	0.00	1	27.65	27.70	-1	4,414	-0.02%
2021/12/24	0	0.00	1.9	27.50	27.50	-1.9	4,348	-0.04%
2021/12/23	0	0.00	0.3	27.35	27.55	-0.3	4,297	-0.01%
2021/12/22	0	0.00	3	27.30	27.20	-3	4,240	-0.07%
2021/12/21	9	27.68	1	27.30	27.25	8	4,222	0.19%
2021/12/20	6	27.39	2.2	27.22	27.60	3.9	4,084	0.09%
2021/12/17	0	0.00	3	26.95	26.85	-3	3,884	-0.08%
2021/12/16	5	26.88	0	0.00	26.90	5	3,852	0.13%
2021/12/15	0	0.00	1	26.85	26.85	-1	3,853	-0.03%
2021/12/14	0	0.00	1	26.70	26.65	-1	3,844	-0.03%
2021/12/13	3.1	27.12	4.2	27.18	27.15	-1.1	3,803	-0.03%
2021/12/10	1	26.25	1	26.25	26.15	0	3,697	0.00%
2021/12/09	1	26.50	1	26.55	26.25	0	3,716	0.00%
2021/12/08	8	26.29	1	26.20	26.50	7	3,692	0.19%
2021/12/07	0	0.00	3	26.30	26.15	-3	3,654	-0.08%
2021/12/02	2	25.40	0	0.00	25.40	2	3,611	0.06%
2021/12/01	2	25.73	1	25.50	25.70	1	3,609	0.03%
2021/11/30	1	25.90	0	0.00	25.60	1	3,594	0.03%
2021/11/26	0	0.00	2	26.30	26.30	-2	3,520	-0.06%
2021/11/24	0	0.00	4	26.75	26.75	-4	3,507	-0.11%
2021/11/23	2	26.75	0	0.00	26.80	2	3,505	0.06%
2021/11/22	0	0.00	16	26.70	26.75	-16	3,487	-0.46%
2021/11/19	0	0.00	4	26.78	26.60	-4	3,453	-0.12%
2021/11/18	0	0.00	7	26.45	26.35	-7	3,426	-0.20%
2021/11/17	13	26.66	6	26.54	26.45	7	3,379	0.21%
2021/11/16	15	27.06	20.4	27.25	26.80	-5.4	3,302	-0.16%
2021/11/15	45.9	29.01	68	29.16	28.45	-22.1	3,102	-0.71%
2021/11/12	0	0.00	4	27.00	27.00	-4	2,383	-0.17%
2021/11/09	8	24.54	0	24.60	24.65	8	2,650	0.30%
2021/11/08	10	24.51	10	24.75	24.90	0	2,628	0.00%
2021/11/05	0	0.00	1	24.40	24.40	-1	2,645	-0.04%
2021/11/04	7	24.44	0	0.00	24.45	7	2,660	0.26%
2021/11/03	2	24.55	0	0.00	24.55	2	2,653	0.08%
2021/11/01	6	24.16	0	0.00	24.15	6	2,584	0.23%
2021/10/29	0	0.00	1.2	24.23	24.00	-1.2	2,579	-0.05%
2021/10/28	1	24.35	0	0.00	24.30	1	2,545	0.04%
2021/10/27	11	24.45	0.2	24.63	24.40	10.8	2,544	0.42%
2021/10/26	8	25.25	12.2	25.25	24.55	-4.2	2,506	-0.17%
2021/10/25	1	25.05	23.2	24.38	25.00	-22.2	2,326	-0.95%
2021/10/19	0	0.00	4	23.15	23.30	-4	2,425	-0.16%
2021/10/15	4	22.65	0	0.00	22.80	4	2,484	0.16%
2021/10/14	0.2	22.50	0	0.00	22.55	0.2	2,521	0.01%
2021/10/13	0.1	22.60	0	0.00	22.55	0.1	2,536	0.00%
2021/10/12	0.2	22.95	4	22.75	22.80	-3.9	2,560	-0.15%
2021/10/06	0.1	22.65	0	0.00	22.50	0.1	2,671	0.00%
2021/10/05	1	22.40	1	22.55	22.65	0	2,699	0.00%
2021/10/04	0.2	22.86	0	0.00	22.55	0.2	2,724	0.01%
2021/10/01	10.1	23.05	0	0.00	22.95	10.1	2,764	0.37%
2021/09/29	0.1	23.35	0	0.00	23.25	0.1	2,932	0.00%
2021/09/28	0.1	23.70	0	0.00	23.60	0.1	2,976	0.00%
2021/09/23	0.1	23.30	0	0.00	23.20	0.1	3,296	0.00%
2021/09/22	0.1	23.15	0	0.00	23.05	0.1	3,379	0.00%
2021/09/17	5	23.71	0	0.00	23.60	5	3,591	0.14%
2021/09/16	1	23.95	4	24.05	24.00	-3	3,778	-0.08%
2021/09/15	0.1	23.90	0.3	24.08	23.75	-0.2	3,821	-0.01%
2021/09/14	0	23.85	0.1	23.80	23.85	-0.1	3,865	0.00%
2021/09/13	0.1	23.75	0	0.00	23.75	0.1	3,901	0.00%
2021/09/09	0	0.00	2.5	23.26	23.20	-2.5	3,960	-0.06%
2021/09/07	2.1	23.55	0	0.00	23.60	2.1	4,051	0.05%
2021/09/06	0	0.00	5	23.20	23.25	-5	4,053	-0.12%
2021/09/02	0	0.00	1	23.10	23.00	-1	4,044	-0.02%
2021/08/31	3	23.10	0	0.00	23.40	3	4,064	0.07%
2021/08/30	1	23.15	0.1	23.20	23.25	1	4,112	0.02%
2021/08/27	0	0.00	1.3	23.36	23.40	-1.3	4,154	-0.03%
2021/08/26	1	22.80	20	22.80	22.80	-19	4,216	-0.45%
2021/08/24	0.2	22.67	2	22.65	22.70	-1.9	4,773	-0.04%
2021/08/23	20	22.80	0	0.00	22.85	20	4,947	0.40%
2021/08/18	0.2	22.40	0.2	23.15	23.30	0	4,944	0.00%
2021/08/17	0.4	22.87	0	0.00	22.65	0.4	4,959	0.01%
2021/08/16	1.3	22.73	0	0.00	22.75	1.3	4,960	0.03%
2021/08/13	35	24.35	0	0.00	23.70	35	4,889	0.72%
2021/08/12	0.2	25.40	6	25.35	25.20	-5.8	4,742	-0.12%
2021/08/11	1.2	25.33	1	25.40	25.30	0.2	4,796	0.00%
2021/08/10	0	0.00	5	26.20	26.10	-5	4,822	-0.10%
2021/08/09	1	26.50	2.8	26.55	26.40	-1.8	4,927	-0.04%
2021/08/06	4	26.78	0	0.00	26.60	4	5,046	0.08%
2021/08/05	1	26.75	0	0.00	26.70	1	5,202	0.02%
2021/08/03	0	0.00	0.1	26.90	26.90	-0.1	5,587	0.00%
2021/08/02	2.1	26.50	5	26.65	26.75	-2.9	5,642	-0.05%
2021/07/30	3.3	26.82	0	0.00	26.80	3.3	5,714	0.06%
2021/07/29	2	26.88	0	0.00	27.00	2	5,834	0.03%
2021/07/28	0	0.00	1.2	26.45	26.40	-1.2	5,891	-0.02%
2021/07/27	0	0.00	4	27.00	26.75	-4	6,039	-0.07%
2021/07/23	0	0.00	2	26.85	27.25	-2	6,201	-0.03%
2021/07/20	0.2	26.35	0	0.00	26.15	0.2	6,343	0.00%
2021/07/19	0.1	26.60	2	26.70	26.70	-1.9	6,465	-0.03%
2021/07/15	0	0.00	1	27.20	27.15	-1	6,934	-0.01%
2021/07/13	19.1	26.52	0	0.00	26.40	19.1	7,633	0.25%
2021/07/12	0.2	26.70	2	26.55	26.55	-1.8	7,685	-0.02%
2021/07/08	11	26.99	0	0.00	27.00	11	7,973	0.14%
2021/07/07	2	27.28	5	27.34	27.15	-3	8,035	-0.04%
2021/07/06	5	27.71	1	27.45	27.90	4	8,279	0.05%
2021/07/05	4	27.38	1.5	27.32	27.30	2.5	8,248	0.03%
2021/07/02	0	0.00	2	27.63	27.40	-2	8,289	-0.02%
2021/07/01	23	27.31	2	27.15	27.20	21	8,232	0.26%
2021/06/30	1.5	26.93	0	0.00	26.85	1.5	8,230	0.02%
2021/06/29	21	26.93	64	26.80	26.75	-43	8,224	-0.52%
2021/06/28	14.4	27.33	5	27.39	27.35	9.4	8,191	0.11%
2021/06/25	22	26.63	2	26.68	26.60	20	8,008	0.25%
2021/06/23	0	0.00	11	25.79	25.80	-11	7,820	-0.14%
2021/06/22	1.1	24.90	10	25.10	24.95	-8.9	7,799	-0.11%
2021/06/21	27.2	24.72	1	24.75	24.55	26.2	7,785	0.34%
2021/06/18	3	25.35	0	0.00	25.40	3	7,781	0.04%
2021/06/17	4.1	25.47	0	0.00	25.55	4.1	7,861	0.05%
2021/06/16	10	25.50	20	25.95	25.50	-10	7,879	-0.13%
2021/06/11	0	0.00	15	25.64	25.55	-15	7,864	-0.19%
2021/06/09	20	25.58	0	0.00	25.50	20	7,875	0.25%
2021/06/07	15	25.47	0	0.00	25.70	15	7,940	0.19%
2021/06/04	1	26.50	1	26.85	26.30	0	7,903	0.00%
2021/06/03	0	0.00	4	26.60	26.60	-4	7,892	-0.05%
2021/06/02	1	26.40	1	26.55	26.65	0	7,854	0.00%
2021/06/01	19	26.57	11	26.28	26.25	8	7,845	0.10%
2021/05/31	0	0.00	11	25.49	27.20	-11	7,429	-0.15%
2021/05/28	1	24.85	16	24.88	24.90	-15	7,279	-0.21%
2021/05/27	5	24.50	0	0.00	24.45	5	7,308	0.07%
2021/05/26	10	24.35	2	24.53	24.80	8	7,378	0.11%
2021/05/25	0	0.00	20	24.88	24.60	-20	7,398	-0.27%
2021/05/24	1	24.05	1	24.50	24.30	0	7,485	0.00%
2021/05/21	1	23.90	2	24.25	24.30	-1	7,672	-0.01%
2021/05/20	20	23.75	0	0.00	23.75	20	7,710	0.26%
2021/05/19	2	23.95	10	23.95	24.20	-8	7,722	-0.10%
2021/05/18	21	23.48	29	23.51	23.50	-8	7,790	-0.10%
2021/05/17	0.2	22.80	0	0.00	22.45	0.2	7,820	0.00%
2021/05/14	0.1	23.75	11	23.60	23.85	-10.9	7,719	-0.14%
2021/05/13	1.4	24.12	0	0.00	23.95	1.4	7,591	0.02%
2021/05/12	44.1	26.31	7	27.20	25.40	37.1	7,447	0.50%
2021/05/11	6	29.65	8	28.68	28.20	-2	7,199	-0.03%
2021/05/10	2	29.60	0	0.00	29.65	2	7,058	0.03%
2021/05/07	8	29.08	0	0.00	29.20	8	7,022	0.11%
2021/05/06	12	29.54	2	29.95	29.25	10	6,948	0.14%
2021/05/05	5	29.21	4	29.24	28.85	1	6,810	0.01%
2021/05/04	0.2	28.25	1	29.65	28.45	-0.8	6,730	-0.01%
2021/05/03	10	29.60	3	30.10	29.40	7	6,560	0.11%
2021/04/29	14	29.93	15	30.35	30.35	-1	6,462	-0.02%
2021/04/28	1	30.50	0	0.00	30.55	1	6,347	0.02%
2021/04/27	6	30.38	0	0.00	30.35	6	6,304	0.10%
2021/04/26	8	30.96	9	31.12	30.90	-1	6,210	-0.02%
2021/04/23	12	30.78	17	30.81	31.00	-5	6,162	-0.08%
2021/04/22	4	31.88	6.6	32.18	30.85	-2.6	6,064	-0.04%
2021/04/21	2	31.00	22	31.23	31.60	-20	5,742	-0.35%
2021/04/20	49	31.93	12	31.44	31.30	37	5,590	0.66%
2021/04/19	5.2	29.95	19.5	30.35	30.50	-14.3	5,129	-0.28%
2021/04/16	18.9	29.04	1	28.90	29.00	17.9	4,918	0.36%
2021/04/15	4	28.88	5.1	28.75	29.00	-1.1	4,857	-0.02%
2021/04/14	1.5	27.73	1	28.20	27.95	0.5	4,665	0.01%
2021/04/13	14.8	28.37	7	28.18	27.90	7.8	4,745	0.16%
2021/04/12	6.3	28.49	4	28.74	28.60	2.3	4,710	0.05%
2021/04/09	2	27.45	44	27.43	27.40	-42	4,484	-0.94%
2021/04/08	4	27.81	0	0.00	27.80	4	4,667	0.09%
2021/04/07	3	27.48	21	27.45	27.55	-18	4,676	-0.38%
2021/04/06	2	27.20	11	27.05	27.15	-9	4,616	-0.19%
2021/04/01	10	26.50	0	0.00	26.50	10	4,535	0.22%
2021/03/31	0	0.00	20	26.35	26.45	-20	4,523	-0.44%
2021/03/30	0	0.00	5	26.17	26.25	-5	4,548	-0.11%
2021/03/29	10	26.20	0	0.00	26.15	10	4,560	0.22%
2021/03/26	0	25.80	1	25.95	25.85	-1	4,652	-0.02%
2021/03/25	0.1	25.60	0	0.00	25.50	0.1	4,813	0.00%
2021/03/24	1	25.90	0	0.00	25.85	1	4,837	0.02%
2021/03/23	0	0.00	3	26.35	26.20	-3	4,866	-0.06%
2021/03/22	21	25.19	41	25.80	26.20	-20	4,855	-0.41%
2021/03/19	20.2	25.55	0	0.00	25.60	20.2	4,806	0.42%
2021/03/18	10	25.85	0	0.00	25.85	10	4,804	0.21%
2021/03/17	10	25.80	0	0.00	25.90	10	4,877	0.21%
2021/03/16	0	0.00	1	26.15	26.10	-1	4,887	-0.02%
2021/03/15	12	26.21	2	26.10	26.10	10	4,923	0.20%
2021/03/12	0	0.00	1	26.05	26.20	-1	4,963	-0.02%
2021/03/10	5	26.65	3	26.70	26.85	2	5,109	0.04%
2021/03/09	15	26.80	0	0.00	26.85	15	5,157	0.29%
2021/03/04	0	0.00	10	26.45	26.25	-10	5,162	-0.19%
2021/03/03	2.1	26.30	0	0.00	26.30	2.1	5,179	0.04%
2021/03/02	0.1	26.50	0	0.00	26.00	0.1	5,244	0.00%
2021/02/26	3	25.90	5	26.22	26.40	-2	5,353	-0.04%
2021/02/25	30.1	26.50	0	0.00	26.35	30.1	5,335	0.56%
2021/02/24	13	26.68	7	26.28	26.10	6	5,359	0.11%
2021/02/23	16	26.73	14	26.36	27.15	2	5,300	0.04%
2021/02/22	18	25.93	3	25.93	25.70	15	5,112	0.29%
2021/02/19	11	25.51	0.7	25.40	25.50	10.3	5,208	0.20%
2021/02/18	7	25.69	18.8	25.32	25.50	-11.8	5,250	-0.22%
2021/02/17	0	0.00	0.3	24.80	24.85	-0.3	5,232	0.00%
2021/02/05	0	0.00	6	24.06	23.85	-6	5,229	-0.11%
2021/02/03	0	0.00	2	23.90	23.80	-2	6,137	-0.03%
2021/02/01	0	0.00	11	23.30	23.50	-11	6,162	-0.18%
2021/01/26	0	23.40	0	0.00	23.40	0	6,142	0.00%
2021/01/25	0.1	23.40	12	23.29	23.45	-11.9	6,134	-0.19%
2021/01/21	11	22.76	0	0.00	22.55	11	6,111	0.18%
2021/01/19	0	0.00	15	23.58	23.70	-15	6,022	-0.25%
2021/01/18	0	0.00	1	23.55	23.30	-1	6,016	-0.02%
2021/01/15	5	23.45	8	23.70	23.50	-3	5,988	-0.05%
2021/01/13	2	24.50	3	24.38	24.30	-1	5,956	-0.02%
2021/01/12	3	24.20	9	24.26	24.30	-6	5,919	-0.10%
2021/01/11	0	0.00	12	23.95	24.00	-12	5,845	-0.21%
2021/01/08	10	23.80	0	0.00	23.75	10	5,828	0.17%
2021/01/07	0	0.00	1	24.05	24.20	-1	5,804	-0.02%
2021/01/06	0	0.00	15	23.89	23.75	-15	5,766	-0.26%
2021/01/05	1	25.00	0	0.00	24.90	1	5,570	0.02%
2021/01/04	0	0.00	6	25.46	25.50	-6	5,485	-0.11%
2020/12/31	19	26.22	1	26.35	25.90	18	5,408	0.33%
2020/12/30	3	25.33	5	25.30	25.40	-2	5,182	-0.04%
2020/12/29	1.4	24.69	1	24.65	24.80	0.4	5,092	0.01%
2020/12/28	1	24.95	0	0.00	25.00	1	5,049	0.02%
2020/12/25	0.1	24.80	15	24.87	24.80	-14.9	5,003	-0.30%
2020/12/24	10	24.90	13	24.76	24.85	-3	4,977	-0.06%
2020/12/23	4	23.98	2	24.25	24.15	2	4,901	0.04%
2020/12/22	4	24.56	7	24.86	23.90	-3	4,867	-0.06%
2020/12/21	2	24.50	0	0.00	25.15	2	4,813	0.04%
2020/12/18	0	0.00	5	24.30	24.50	-5	4,674	-0.11%
2020/12/17	0	0.00	27	24.49	24.20	-27	4,656	-0.58%
2020/12/16	1	24.25	6	24.05	24.20	-5	4,620	-0.11%
2020/12/15	0	0.00	27	24.31	23.85	-27	4,658	-0.58%
2020/12/14	0	0.00	15	24.10	24.15	-15	4,629	-0.32%
2020/12/11	26	23.63	1	23.55	23.65	25	4,590	0.54%
2020/12/10	0	0.00	15	23.98	24.05	-15	4,510	-0.33%
2020/12/09	0	0.00	6	24.07	24.10	-6	4,488	-0.13%
2020/12/08	2	24.10	0	0.00	24.25	2	4,516	0.04%
2020/12/07	8	24.48	11.7	24.22	24.35	-3.7	4,496	-0.08%
2020/12/04	2	23.55	0	0.00	23.55	2	4,339	0.05%
2020/12/03	1	23.40	2	23.52	23.50	-1	4,314	-0.02%
2020/12/02	8	23.20	4	23.54	23.35	4	4,328	0.09%
2020/12/01	11	22.97	1	23.15	23.40	10	4,320	0.23%
2020/11/30	1	23.20	2	23.50	23.20	-1	4,324	-0.02%
2020/11/27	0	0.00	2	23.00	23.15	-2	4,226	-0.05%
2020/11/26	2	22.88	0	0.00	23.15	2	4,204	0.05%
2020/11/25	1.2	22.78	10.1	22.75	22.75	-8.9	4,216	-0.21%
2020/11/24	5	22.28	1.2	22.30	21.85	3.8	4,111	0.09%
2020/11/23	2	22.20	15	22.30	22.20	-13	4,054	-0.32%
2020/11/20	0.3	21.60	45	21.97	22.15	-44.7	3,996	-1.12%
2020/11/19	0	0.00	10	21.85	21.70	-10	3,912	-0.26%
2020/11/18	40.2	21.69	6	21.83	21.80	34.2	3,888	0.88%
2020/11/17	0	0.00	26	22.17	22.40	-26	3,741	-0.69%
2020/11/16	10	21.85	5	21.90	21.90	5	3,678	0.14%
2020/11/13	30	22.00	15	21.89	22.00	15	3,583	0.42%
2020/11/12	28	22.92	19	22.83	22.20	9	3,502	0.26%
2020/11/11	13	21.74	84	22.07	22.35	-71	3,055	-2.32%
2020/11/10	1	20.25	17	20.42	20.35	-16	2,650	-0.60%
2020/11/09	1	19.90	0	0.00	19.95	1	2,594	0.04%
2020/11/05	10	20.10	1	20.20	20.05	9	2,602	0.35%
2020/11/03	0	0.00	88.9	20.02	20.10	-88.9	2,610	-3.40%
2020/11/02	1	19.45	0	0.00	19.50	1	2,601	0.04%
2020/10/30	1	19.95	0	0.00	19.60	1	2,605	0.04%
2020/10/29	50	19.86	10	19.90	19.85	40	2,621	1.53%
2020/10/28	0	19.90	0	0.00	20.00	0	2,619	0.00%
2020/10/27	2.1	19.95	16	20.12	19.95	-13.9	2,641	-0.53%
2020/10/26	0	0.00	7	20.11	20.10	-7	2,643	-0.26%
2020/10/23	0	0.00	25	19.88	20.00	-25	2,638	-0.95%
2020/10/22	10	19.50	0	0.00	19.50	10	2,660	0.38%
2020/10/19	0	0.00	20	19.64	19.70	-20	2,756	-0.73%
2020/10/16	0	0.00	0.4	19.35	19.35	-0.4	2,757	-0.01%
2020/10/15	15	19.50	0	0.00	19.50	15	2,763	0.54%
2020/10/14	20.2	19.82	0	0.00	19.80	20.2	2,789	0.72%
2020/10/13	2	19.85	0	0.00	19.90	2	2,814	0.07%
2020/10/12	1	20.00	0	0.00	20.05	1	2,826	0.04%
2020/10/08	4	20.25	0	0.00	20.25	4	2,839	0.14%
2020/10/07	0	0.00	14	20.46	20.50	-14	2,848	-0.49%
2020/10/06	0	0.00	11	20.20	20.20	-11	2,813	-0.39%
2020/10/05	0	0.00	10	19.70	19.80	-10	2,835	-0.35%
2020/09/30	0	0.00	10	19.65	19.60	-10	2,870	-0.35%
2020/09/29	10	19.40	1	19.50	19.35	9	2,891	0.31%
2020/09/28	0	19.30	0	0.00	19.25	0	2,913	0.00%
2020/09/25	0.1	19.15	7	19.11	19.15	-6.9	2,955	-0.23%
2020/09/24	11	19.06	0	0.00	19.00	11	2,949	0.37%
2020/09/23	31	19.90	0	0.00	19.75	31	2,898	1.07%
2020/09/22	21	20.20	0	0.00	20.10	21	2,857	0.73%
2020/09/21	0	0.00	80	20.62	20.65	-80	2,839	-2.82%
2020/09/18	20	20.36	40	20.75	20.75	-20	2,835	-0.71%
2020/09/17	0	0.00	12	20.54	20.35	-12	2,780	-0.43%
2020/09/16	3	20.25	0	0.00	20.25	3	2,772	0.11%
2020/09/15	30	20.20	0	0.00	20.30	30	2,797	1.07%
2020/09/14	2	20.20	0	0.00	20.25	2	2,849	0.07%
2020/09/11	20	20.58	32	20.99	20.60	-12	2,839	-0.42%
2020/09/10	32	20.61	1	21.00	20.75	31	2,802	1.11%
2020/09/09	13	20.36	22	20.87	20.95	-9	2,777	-0.32%
2020/09/07	10	20.80	60	20.95	20.90	-50	2,849	-1.75%
2020/09/04	0	0.00	1.3	20.66	20.50	-1.3	2,833	-0.04%
2020/09/03	37	20.85	144	20.83	20.75	-107	2,872	-3.72%	大賣/鉅額交易
2020/09/02	10	20.40	0	0.00	20.40	10	2,850	0.35%
2020/09/01	14	20.33	0	0.00	20.35	14	2,989	0.47%
2020/08/31	0	0.00	30	20.79	20.60	-30	3,093	-0.97%
2020/08/28	212	20.40	6	20.35	20.45	206	3,073	6.70%	大買/鉅額交易
2020/08/27	4	20.10	0	0.00	20.10	4	3,165	0.13%
2020/08/26	0	20.10	0	0.00	20.20	0	3,201	0.00%
2020/08/25	2.1	20.00	1	20.10	20.10	1.1	3,226	0.03%
2020/08/24	0	0.00	5	20.15	19.95	-5	3,251	-0.15%
2020/08/21	0	0.00	12	19.64	20.10	-12	3,270	-0.37%
2020/08/20	24	19.39	29	19.37	19.35	-5	3,301	-0.15%
2020/08/18	10	19.90	12	20.13	20.15	-2	3,334	-0.06%
2020/08/17	15	20.10	23	20.18	20.25	-8	3,357	-0.24%
2020/08/14	0	0.00	12	19.78	19.70	-12	3,370	-0.36%
2020/08/13	5	19.25	5	19.25	19.25	0	3,372	0.00%
2020/08/12	2	19.25	0	0.00	19.35	2	3,411	0.06%
2020/08/11	0.7	19.45	5	19.50	19.45	-4.3	3,430	-0.12%
2020/08/06	0	0.00	4	19.38	19.30	-4	3,526	-0.11%
2020/08/05	14	18.98	2	18.95	18.95	12	3,564	0.34%
2020/08/03	10	18.70	10	18.65	18.70	0	3,631	0.00%
2020/07/31	0	0.00	1	18.60	18.50	-1	3,648	-0.03%
2020/07/29	1	18.60	1	18.30	18.35	0	3,711	0.00%
2020/07/28	12	18.46	15	18.45	18.35	-3	3,745	-0.08%
2020/07/27	33.1	18.86	0	0.00	18.80	33.1	3,802	0.87%
2020/07/24	30	19.57	1	19.75	19.50	29	3,857	0.75%
2020/07/23	11	20.09	0	0.00	20.00	11	3,961	0.28%
2020/07/21	1	19.70	0	0.00	19.70	1	4,052	0.02%
2020/07/17	5	19.95	0	0.00	20.05	5	4,050	0.12%
2020/07/16	0	0.00	2	20.15	19.95	-2	4,119	-0.05%
2020/07/15	2	19.93	0	0.00	19.95	2	4,159	0.05%
2020/07/14	3.2	19.95	0	0.00	19.95	3.2	4,244	0.08%
2020/07/13	5	20.10	0	0.00	20.05	5	4,298	0.12%
2020/07/10	6	20.02	0	0.00	20.00	6	4,372	0.14%
2020/07/09	2	20.40	0	0.00	20.30	2	4,386	0.05%
2020/07/08	0	0.00	5	20.69	20.60	-5	4,415	-0.11%
2020/07/06	11	20.37	10	20.75	20.65	1	4,528	0.02%
2020/07/02	0	0.00	1	20.40	20.45	-1	4,675	-0.02%
2020/06/29	5	20.05	0	0.00	20.20	5	4,837	0.10%
2020/06/24	3	20.30	0	0.00	20.30	3	4,965	0.06%
2020/06/23	10	20.45	0	0.00	20.40	10	5,151	0.19%
2020/06/22	3	20.60	3	20.90	20.65	0	5,213	0.00%
2020/06/19	0	0.00	12	20.78	20.75	-12	5,313	-0.23%
2020/06/17	0	0.00	11	20.47	20.70	-11	5,517	-0.20%
2020/06/16	3	20.10	0	0.00	20.25	3	5,556	0.05%
2020/06/15	0	0.00	1	20.00	20.00	-1	5,660	-0.02%
2020/06/12	52	19.89	0	0.00	19.95	52	5,675	0.92%
2020/06/11	15	20.43	0	0.00	20.35	15	5,656	0.27%
2020/06/10	6	20.92	0	0.00	20.80	6	5,643	0.11%
2020/06/09	14	21.21	52	21.33	21.20	-38	5,684	-0.67%
2020/06/08	24	21.63	30	21.72	21.60	-6	5,705	-0.11%
2020/06/05	10	21.93	6	21.93	22.05	4	5,566	0.07%
2020/06/04	43	21.47	1	21.50	21.50	42	5,495	0.76%
2020/06/03	2	21.23	48	20.91	21.35	-46	5,445	-0.84%
2020/06/02	0	0.00	5	20.75	20.50	-5	5,285	-0.09%
2020/06/01	0	0.00	110	20.23	20.30	-110	5,257	-2.09%	大賣/鉅額交易
2020/05/29	10	20.15	1	20.45	20.15	9	5,235	0.17%
2020/05/28	0	0.00	5	20.30	20.25	-5	5,235	-0.10%
2020/05/27	1	20.35	7	20.84	20.30	-6	5,247	-0.11%
2020/05/26	0	0.00	20	20.43	20.40	-20	5,341	-0.37%
2020/05/25	0	0.00	1	20.00	20.05	-1	5,324	-0.02%
2020/05/22	5	19.95	0	0.00	19.90	5	5,317	0.09%
2020/05/21	2	20.45	6	20.43	20.30	-4	5,294	-0.08%
2020/05/20	1	19.95	1	19.90	19.90	0	5,335	0.00%
2020/05/19	4	20.00	0	0.00	20.10	4	5,362	0.07%
2020/05/18	1	19.90	20	20.00	19.90	-19	5,376	-0.35%
2020/05/15	22	19.90	2	20.10	19.90	20	5,451	0.37%
2020/05/14	13	20.02	0	0.00	19.90	13	5,659	0.23%
2020/05/13	15	20.37	0	0.00	20.45	15	5,717	0.26%
2020/05/12	16	20.70	0.1	20.65	20.65	15.9	6,075	0.26%
2020/05/11	0.7	21.30	59	21.26	21.30	-58.3	6,023	-0.97%
2020/05/08	2	21.20	0	0.00	21.00	2	6,010	0.03%
2020/05/07	8	20.73	1	20.80	20.90	7	6,004	0.12%
2020/05/06	0	0.00	12	21.16	20.65	-12	5,996	-0.20%
2020/05/05	1	20.50	3	20.45	20.55	-2	5,946	-0.03%
2020/05/04	12	20.79	0	0.00	20.50	12	5,924	0.20%
2020/04/30	32	21.31	0	0.00	21.10	32	5,924	0.54%
2020/04/29	6	21.18	5	21.15	21.25	1	5,843	0.02%
2020/04/28	15	21.07	46	20.83	21.25	-31	5,805	-0.53%
2020/04/27	1	20.30	11	20.00	20.10	-10	5,659	-0.18%
2020/04/24	5	19.35	0	0.00	19.50	5	5,579	0.09%
2020/04/23	0.1	19.55	0	0.00	19.55	0.1	5,542	0.00%
2020/04/22	5	19.30	2	19.15	19.30	3	5,515	0.05%
2020/04/21	1	19.50	0	0.00	19.35	1	5,495	0.02%
2020/04/20	2	20.30	0	0.00	20.35	2	5,398	0.04%
2020/04/17	26	20.56	0	0.00	20.30	26	5,343	0.49%
2020/04/15	1	20.45	6.7	20.64	20.35	-5.7	5,220	-0.11%
2020/04/13	0	0.00	2	20.60	20.45	-2	5,146	-0.04%
2020/04/10	10	20.30	15	20.38	20.45	-5	5,104	-0.10%
2020/04/08	16	19.95	27	19.76	19.90	-11	5,005	-0.22%
2020/04/07	16.7	18.93	36	19.04	18.95	-19.3	4,891	-0.39%
2020/04/06	25	18.65	0	0.00	18.65	25	4,803	0.52%
2020/04/01	5	19.25	5	19.60	19.25	0	4,724	0.00%
2020/03/31	5	19.35	0	0.00	19.40	5	4,670	0.11%
2020/03/30	15	19.42	57	19.19	19.40	-42	4,595	-0.91%
2020/03/27	50	18.90	110	19.49	19.85	-60	4,463	-1.34%	大賣/
2020/03/26	12.5	18.14	7	18.36	18.05	5.5	4,280	0.13%
2020/03/25	23	18.57	22.2	18.84	18.45	0.8	4,219	0.02%
2020/03/24	44.2	18.34	4	18.71	18.10	40.2	4,116	0.98%
2020/03/23	63	18.77	0	0.00	18.75	63	3,945	1.60%
2020/03/20	5	20.68	11	20.77	20.80	-6	3,850	-0.16%
2020/03/19	8	19.74	30	19.71	19.25	-22	3,772	-0.58%
2020/03/18	5	21.40	1	21.25	21.15	4	3,652	0.11%
2020/03/17	1	20.70	1	21.45	21.20	0	3,617	0.00%
2020/03/16	24	22.38	0	0.00	22.10	24	3,529	0.68%
2020/03/13	7	22.23	2	22.70	22.80	5	3,501	0.14%
2020/03/12	3	24.77	3	24.52	24.35	0	3,375	0.00%
2020/03/11	1	25.80	5	25.72	25.60	-4	3,294	-0.12%
2020/03/10	7	25.46	5	25.28	25.60	2	3,275	0.06%
2020/03/09	20	26.23	2	26.30	26.00	18	3,213	0.56%
2020/03/06	3	26.80	0	0.00	26.80	3	3,165	0.09%
2020/03/04	1	26.50	5	26.60	26.50	-4	3,135	-0.13%
2020/03/03	2	26.75	12	26.97	26.80	-10	3,112	-0.32%
2020/03/02	5	26.97	4	26.80	26.80	1	3,106	0.03%
2020/02/27	16.1	27.32	6.1	27.43	27.10	10.1	3,075	0.33%
2020/02/26	3	26.48	0	0.00	26.60	3	2,931	0.10%
2020/02/25	2	26.05	2	26.28	26.35	0	2,905	0.00%
2020/02/21	1	26.70	10	26.60	26.70	-9	2,894	-0.31%
2020/02/20	10	26.34	12	26.43	26.35	-2	2,808	-0.07%
2020/02/19	1	26.20	1	26.35	26.20	0	2,774	0.00%
2020/02/18	7	26.21	3	26.25	26.20	4	2,777	0.14%
2020/02/17	9.4	25.96	65	25.84	25.75	-55.6	2,729	-2.04%
2020/02/14	5.5	26.96	2	27.23	26.95	3.5	2,527	0.14%
2020/02/13	13.2	27.00	5	26.84	27.00	8.2	2,429	0.34%
2020/02/11	0.5	29.30	0	0.00	29.20	0.5	2,033	0.02%
2020/02/10	6	29.17	0	0.00	29.00	6	2,029	0.30%
2020/02/07	1	29.85	0	0.00	29.75	1	1,996	0.05%
2020/02/05	5	30.10	0	0.00	30.10	5	1,967	0.25%
2020/02/04	0	0.00	10	30.35	30.10	-10	1,954	-0.51%
2020/02/03	4	29.20	0	0.00	30.20	4	1,940	0.21%
2020/01/31	5	30.55	0	0.00	30.50	5	1,889	0.26%
2020/01/30	2.1	30.17	80	30.19	30.00	-77.9	1,871	-4.16%
2020/01/15	20	31.55	0.1	31.50	31.50	19.9	1,798	1.11%
2020/01/13	1	31.50	0	0.00	31.65	1	1,814	0.06%
2020/01/10	1.1	31.40	0	0.00	31.30	1.1	1,828	0.06%
2020/01/07	80	32.03	0	0.00	32.05	80	1,859	4.30%
2020/01/03	1	31.80	0.1	31.70	31.70	0.9	1,850	0.05%
2020/01/02	5	31.80	1.1	31.85	31.85	3.9	1,830	0.21%
2019/12/30	0	30.95	0	0.00	30.95	0	1,773	0.00%
2019/12/27	0.1	30.95	0	0.00	30.95	0.1	1,779	0.01%
2019/12/25	5	31.00	0	0.00	31.00	5	1,793	0.28%
2019/12/23	0	0.00	1	30.95	31.05	-1	1,842	-0.05%
2019/12/20	0.6	30.75	0	0.00	30.75	0.6	1,836	0.03%
2019/12/17	0	0.00	5	30.75	30.95	-5	1,794	-0.28%
2019/12/11	2	30.75	0	0.00	30.65	2	1,772	0.11%
2019/12/10	0	0.00	1	31.15	31.10	-1	1,777	-0.06%
2019/12/09	1	31.10	5	31.10	31.10	-4	1,778	-0.22%
2019/12/03	1	30.40	1	30.50	30.55	0	1,860	0.00%
2019/11/29	0	0.00	1	30.55	30.60	-1	1,875	-0.05%
2019/11/27	0.1	30.60	0	0.00	30.55	0.1	1,927	0.01%
2019/11/25	2	30.70	0	0.00	30.70	2	2,127	0.09%
2019/11/22	1	30.20	0	0.00	30.30	1	2,262	0.04%
2019/11/20	1	30.20	5	30.20	30.20	-4	2,358	-0.17%
2019/11/19	0	0.00	2	30.43	30.40	-2	2,419	-0.08%
2019/11/18	4	30.64	0	0.00	30.75	4	2,531	0.16%
2019/11/14	2.5	30.46	7	30.41	30.45	-4.5	2,555	-0.18%
2019/11/13	2	31.08	1	31.20	31.10	1	2,582	0.04%
2019/11/12	5	31.64	0	0.00	31.65	5	2,665	0.19%
2019/11/11	0	0.00	2	32.00	31.95	-2	2,830	-0.07%
2019/11/08	1	32.25	0	0.00	32.25	1	2,845	0.04%
2019/11/07	1	32.30	0	0.00	32.25	1	2,874	0.03%
2019/11/05	0	0.00	1	32.40	32.50	-1	2,913	-0.03%
2019/11/04	6.8	32.41	6	32.35	32.40	0.8	2,930	0.03%
2019/10/31	0	0.00	1	32.65	32.75	-1	3,000	-0.03%
2019/10/25	0.4	32.70	1	32.65	32.65	-0.6	3,121	-0.02%
2019/10/22	0	32.80	25	32.79	32.75	-25	3,280	-0.76%
2019/10/21	0.5	32.95	1	32.80	32.95	-0.5	3,274	-0.02%
2019/10/18	20	32.30	2	32.30	32.70	18	3,291	0.55%
2019/10/17	19	32.10	0	0.00	32.30	19	3,363	0.56%
2019/10/16	14.1	31.90	0	0.00	31.95	14.1	3,402	0.42%
2019/10/15	8	31.79	1	31.70	31.70	7	3,392	0.21%
2019/10/14	10	32.27	40	32.15	32.15	-30	3,346	-0.90%
2019/10/09	1	32.75	0	0.00	32.60	1	3,332	0.03%
2019/10/08	0	0.00	6	32.80	32.75	-6	3,356	-0.18%
2019/10/07	2	32.65	0	0.00	32.70	2	3,377	0.06%
2019/10/04	28	32.72	0	0.00	32.60	28	3,402	0.82%
2019/10/03	6	32.60	0	0.00	32.70	6	3,445	0.17%
2019/10/02	1	32.75	1	32.75	32.80	0	3,458	0.00%
2019/10/01	31	32.68	0	0.00	32.90	31	3,487	0.89%
2019/09/27	7.4	32.66	0	0.00	32.55	7.4	3,491	0.21%
2019/09/26	13	33.15	0	0.00	33.05	13	3,496	0.37%
2019/09/25	22	33.15	0	0.00	33.15	22	3,567	0.62%
2019/09/24	21	33.29	0	0.00	33.15	21	3,583	0.59%
2019/09/23	10	33.30	0	0.00	33.25	10	3,693	0.27%
2019/09/20	21	33.40	0	0.00	33.20	21	3,722	0.56%
2019/09/19	26	33.49	0	0.00	33.25	26	3,742	0.69%
2019/09/17	6	33.33	0	0.00	33.20	6	3,816	0.16%
2019/09/12	1	33.55	0	0.00	33.40	1	3,960	0.03%
2019/09/11	19	33.59	0	0.00	33.50	19	3,993	0.48%
2019/09/10	6	33.25	0	0.00	33.40	6	4,025	0.15%
2019/09/09	50	33.52	5	33.75	33.60	45	4,025	1.12%
2019/09/06	15	32.82	1	32.90	33.15	14	4,019	0.35%
2019/09/04	1	32.45	0	0.00	32.45	1	4,067	0.02%
2019/09/02	8	32.27	1	32.25	32.20	7	4,164	0.17%
2019/08/30	2	32.20	124	32.19	32.15	-122	4,340	-2.81%	大賣/鉅額交易
2019/08/29	116	32.35	12	32.33	32.30	104	4,581	2.27%	大買/鉅額交易
2019/08/28	48	32.09	39	32.36	32.10	9	4,642	0.19%
2019/08/27	5	37.20	0	0.00	37.00	5	4,509	0.11%
2019/08/26	5	37.25	0	0.00	37.25	5	4,401	0.11%
2019/08/23	10	37.20	3	37.45	37.20	7	4,345	0.16%
2019/08/22	0	0.00	81	37.34	37.40	-81	4,337	-1.87%
2019/08/21	5.3	36.96	184	36.70	37.05	-178.7	4,326	-4.13%	大賣/鉅額交易
2019/08/20	6.1	35.39	0	0.00	35.45	6.1	4,205	0.14%
2019/08/19	6	35.48	1	35.95	35.60	5	4,194	0.12%
2019/08/16	13	35.58	45	35.40	35.70	-32	4,194	-0.76%
2019/08/15	13	35.11	75	35.20	35.15	-62	4,162	-1.49%
2019/08/14	138	36.64	500	37.10	36.20	-362	4,096	-8.84%	大買/大賣/鉅額交易
2019/08/13	532.3	37.90	284	37.92	37.55	248.3	3,994	6.22%	大買/大賣/鉅額交易
2019/08/12	609	37.81	589	37.73	37.75	20	4,007	0.50%	大買/大賣/
2019/08/08	1	37.40	70	37.55	37.40	-69	4,027	-1.71%
2019/08/07	70	37.66	0	0.00	37.25	70	4,090	1.71%
2019/08/02	31	37.88	3	38.07	37.75	28	4,318	0.65%
2019/08/01	0	0.00	122	38.25	38.30	-122	4,287	-2.85%	大賣/鉅額交易
2019/07/31	5	38.40	8	38.97	38.10	-3	4,266	-0.07%
2019/07/30	12	38.93	56	38.66	38.60	-44	4,232	-1.04%
2019/07/29	3	39.35	78	39.07	39.05	-75	4,234	-1.77%
2019/07/26	10	39.15	18	39.31	39.20	-8	4,219	-0.19%
2019/07/25	12	38.63	131	38.64	39.00	-119	4,182	-2.85%	大賣/鉅額交易
2019/07/24	58.4	38.01	22	38.13	38.05	36.4	4,131	0.88%
2019/07/23	58	37.92	6	37.99	37.95	52	4,142	1.26%
2019/07/22	19	37.68	0	0.00	37.90	19	4,159	0.46%
2019/07/19	133	38.12	162	37.92	38.00	-29	4,214	-0.69%	大買/大賣/
2019/07/18	772	38.43	902	38.27	38.60	-130	4,137	-3.14%	大買/大賣/鉅額交易
2019/07/17	0	0.00	1	38.40	38.40	-1	4,101	-0.02%
2019/07/16	3	38.60	2	38.50	38.50	1	4,124	0.02%
2019/07/15	67	38.76	16	38.83	38.70	51	4,130	1.23%
2019/07/12	22	38.31	29	38.32	38.35	-7	4,156	-0.17%
2019/07/11	2	38.05	148	38.09	37.95	-146	4,163	-3.51%	大賣/鉅額交易
2019/07/10	97	38.01	46	38.10	38.25	51	4,171	1.22%
2019/07/09	11	37.96	205	37.73	37.60	-194	4,175	-4.65%	大賣/鉅額交易
2019/07/08	12	38.08	0	0.00	38.00	12	4,201	0.29%
2019/07/05	27	38.14	86	38.10	38.25	-59	4,234	-1.39%
2019/07/04	45	38.46	1	38.30	38.20	44	4,264	1.03%
2019/07/03	34	38.26	23	38.51	38.25	11	4,305	0.26%
2019/07/02	305	38.16	11	38.39	38.35	294	4,336	6.78%	大買/鉅額交易
2019/07/01	66	37.62	4	37.75	37.65	62	4,344	1.43%
2019/06/28	1,470	37.57	1,957	37.35	37.35	-487	4,407	-11.05%	大買/大賣/鉅額交易
2019/06/27	273	37.92	288	37.68	37.55	-15	4,340	-0.35%	大買/大賣/
2019/06/26	557	37.71	577	37.48	37.65	-20	4,381	-0.46%	大買/大賣/
2019/06/25	1,130.4	37.47	1,192	37.35	37.45	-61.6	4,427	-1.39%	大買/大賣/
2019/06/24	0	0.00	33	37.33	37.20	-33	4,549	-0.73%
2019/06/21	11	37.67	70	37.13	37.20	-59	4,633	-1.27%
2019/06/20	63	37.37	42	37.53	37.65	21	4,715	0.45%
2019/06/19	0	0.00	41	36.73	36.95	-41	4,674	-0.88%
2019/06/18	12	36.30	28	36.45	36.30	-16	4,682	-0.34%
2019/06/14	6	35.95	0	0.00	35.90	6	4,896	0.12%
2019/06/13	1	36.10	63	35.77	36.15	-62	4,956	-1.25%
2019/06/12	3	35.00	23	35.16	35.20	-20	4,951	-0.40%
2019/06/11	48	35.02	1	35.25	34.85	47	4,956	0.95%
2019/06/10	402	35.32	300	35.13	35.25	102	4,917	2.07%	大買/大賣/鉅額交易
2019/06/06	621	34.96	941	34.81	35.05	-320	4,915	-6.51%	大買/大賣/鉅額交易
2019/06/05	272.3	36.49	5	36.19	35.95	267.3	4,743	5.64%	大買/鉅額交易
2019/06/04	1,257	37.59	1,774	37.56	37.35	-517	4,487	-11.52%	大買/大賣/鉅額交易
2019/06/03	741	37.35	556	37.28	37.55	185	4,429	4.18%	大買/大賣/鉅額交易
2019/05/31	561	37.90	532	37.84	37.90	29	4,428	0.65%	大買/大賣/
2019/05/30	33	37.46	6	37.45	37.65	27	4,442	0.61%
2019/05/29	308	37.47	237	37.32	37.40	71	4,581	1.55%	大買/大賣/
2019/05/28	36	37.90	28	37.88	37.60	8	4,671	0.17%
2019/05/27	54	37.32	9	37.47	37.45	45	4,655	0.97%
2019/05/24	40	37.26	40	36.93	37.15	0	4,702	0.00%
2019/05/23	21	37.03	24	37.14	37.00	-3	4,742	-0.06%
2019/05/22	97	37.59	88	37.77	37.55	9	4,740	0.19%
2019/05/21	155	37.08	191	37.27	37.80	-36	4,768	-0.75%	大買/大賣/
2019/05/20	317	37.10	341	37.35	37.35	-24	4,767	-0.50%	大買/大賣/
2019/05/17	108	37.90	0	0.00	37.85	108	4,724	2.29%	大買/鉅額交易
2019/05/16	21	38.15	0	0.00	38.00	21	4,760	0.44%
2019/05/15	103	38.06	0	0.00	38.25	103	4,763	2.16%	大買/鉅額交易
2019/05/14	166	38.11	6	38.47	38.35	160	4,743	3.37%	大買/鉅額交易
2019/05/13	0	0.00	35	39.70	39.45	-35	4,729	-0.74%
2019/05/10	190	40.69	446	40.83	40.50	-256	4,832	-5.30%	大買/大賣/鉅額交易
2019/05/09	1	41.25	11	41.50	41.00	-10	4,828	-0.21%
2019/05/08	4	41.40	0	0.00	41.45	4	4,865	0.08%
2019/05/07	69	41.71	62	41.73	41.75	7	4,976	0.14%
2019/05/06	42	41.51	31	41.46	41.50	11	5,009	0.22%
2019/05/03	26	42.10	16	42.08	42.15	10	5,016	0.20%
2019/05/02	70	42.09	33	42.04	41.95	37	5,077	0.73%
2019/04/30	70	41.87	60	41.81	42.00	10	5,143	0.19%
2019/04/29	135	41.68	151	41.52	41.40	-16	5,220	-0.31%	大買/大賣/
2019/04/26	68	41.59	15	41.63	41.65	53	5,426	0.98%
2019/04/25	69	41.75	88	41.48	42.00	-19	5,724	-0.33%
2019/04/24	29	41.20	19	41.19	40.95	10	5,664	0.18%
2019/04/23	145	41.06	132.2	41.01	41.05	12.8	5,659	0.23%	大買/大賣/
2019/04/22	254.4	41.18	248	41.21	41.15	6.3	5,650	0.11%	大買/大賣/
2019/04/19	279	41.02	284	41.01	41.10	-5	5,643	-0.09%	大買/大賣/
2019/04/18	387	41.49	442	41.35	40.85	-55	5,634	-0.98%	大買/大賣/
2019/04/17	91	41.81	58	41.74	41.60	33	5,639	0.59%
2019/04/16	26	41.60	51	41.40	41.60	-25	5,629	-0.44%
2019/04/15	844	41.21	615	41.09	41.10	229	5,614	4.08%	大買/大賣/鉅額交易
2019/04/12	476	41.47	394	41.23	40.90	82	5,622	1.46%	大買/大賣/
2019/04/11	197	41.40	174	41.43	41.25	23	5,562	0.41%	大買/大賣/
2019/04/10	1,089	41.84	1,086	41.66	41.70	3	5,509	0.05%	大買/大賣/
2019/04/09	151	41.61	67	41.53	41.85	84	5,448	1.54%	大買/
2019/04/08	56	41.05	27	41.35	41.10	29	5,399	0.54%
2019/04/03	23.7	41.21	3	41.55	41.15	20.7	5,327	0.39%
2019/04/02	30	41.62	25	41.95	41.55	5	5,259	0.10%
2019/04/01	24	42.05	31	42.05	41.80	-7	5,216	-0.13%
2019/03/29	12	41.87	8	42.10	41.80	4	5,177	0.08%
2019/03/28	73.7	42.32	53	42.32	42.00	20.7	5,149	0.40%
2019/03/27	22	42.14	0.3	42.00	41.80	21.7	5,085	0.43%
2019/03/26	44	43.05	7	43.27	42.80	37	4,930	0.75%
2019/03/25	198	42.61	0	0.00	43.20	198	4,864	4.07%	大買/鉅額交易
2019/03/22	17	42.70	16	43.15	42.70	1	4,771	0.02%
2019/03/21	25	43.10	4	43.15	43.00	21	4,752	0.44%
2019/03/20	41.3	43.14	49	43.13	43.15	-7.7	4,710	-0.16%
2019/03/19	16	42.77	49	43.04	42.55	-33	4,594	-0.72%
2019/03/18	7	43.35	0	0.00	43.30	7	4,471	0.16%
2019/03/15	8	44.15	0	0.00	44.15	8	4,393	0.18%
2019/03/14	53	44.74	32	44.82	44.55	21	4,362	0.48%
2019/03/13	25	44.47	3	44.70	44.45	22	4,383	0.50%
2019/03/12	99	44.81	53	44.70	44.60	46	4,432	1.04%
2019/03/11	19	44.30	25	44.22	44.20	-6	4,467	-0.13%
2019/03/08	2	44.33	0	0.00	44.15	2	4,558	0.04%
2019/03/07	0	0.00	13	44.97	44.50	-13	4,601	-0.28%
2019/03/06	0	0.00	18	45.03	44.85	-18	4,630	-0.39%
2019/03/05	0	0.00	131	44.97	44.80	-131	4,675	-2.80%	大賣/鉅額交易
2019/03/04	38	45.07	38	45.11	45.30	0	4,714	0.00%
2019/02/27	132	44.25	71	44.20	44.65	61	4,739	1.29%	大買/
2019/02/26	0	0.00	28	43.51	43.60	-28	4,682	-0.60%
2019/02/25	15	43.47	4	43.70	43.35	11	4,701	0.23%
2019/02/22	5	43.79	0	0.00	43.70	5	4,699	0.11%
2019/02/21	44	43.97	9	44.10	44.00	35	4,791	0.73%
2019/02/20	0.3	43.80	106	43.64	43.80	-105.7	4,860	-2.17%	大賣/鉅額交易
2019/02/19	276	44.35	82	44.43	44.30	194	4,860	3.99%	大買/鉅額交易
2019/02/18	230	44.27	24	44.46	43.95	206	4,975	4.14%	大買/鉅額交易
2019/02/15	1.4	43.54	280	43.46	43.55	-278.7	4,950	-5.63%	大賣/鉅額交易
2019/02/14	49	44.16	123	44.12	44.10	-74	4,891	-1.51%	大賣/
2019/02/13	36	44.54	306	44.36	44.40	-270	4,869	-5.54%	大賣/鉅額交易
2019/02/12	65	44.78	52	44.78	44.65	13	4,810	0.27%
2019/02/11	139	43.99	52	44.17	44.10	87	4,691	1.85%	大買/
2019/01/30	3	42.90	1	42.95	43.00	2	4,511	0.04%
2019/01/29	5	42.94	42	42.81	42.90	-37	4,473	-0.83%
2019/01/28	56	42.47	92	42.53	42.95	-36	4,402	-0.82%
2019/01/25	50	43.14	0	0.00	43.05	50	4,326	1.16%
2019/01/24	91	43.14	23	43.15	43.20	68	4,321	1.57%
2019/01/23	120	43.25	50	43.02	43.15	70	4,306	1.63%	大買/
2019/01/22	4	43.12	18	43.20	43.15	-14	4,259	-0.33%
2019/01/21	11.3	42.96	54.2	43.12	42.90	-42.9	4,184	-1.02%
2019/01/18	5	42.69	58	42.67	42.85	-53	4,099	-1.29%
2019/01/17	0	0.00	84	41.00	41.60	-84	3,983	-2.11%
2019/01/16	1	39.65	12	39.95	39.85	-11	3,705	-0.30%
2019/01/15	0	0.00	12	39.99	39.80	-12	3,715	-0.32%
2019/01/14	0	0.00	12	40.01	39.80	-12	3,752	-0.32%
2019/01/11	1	39.85	319	39.94	39.85	-318	3,821	-8.32%	大賣/鉅額交易
2019/01/10	0	0.00	4	40.18	40.05	-4	3,871	-0.10%
2019/01/09	6	40.10	118	39.47	39.95	-112	3,890	-2.88%	大賣/鉅額交易
2019/01/08	38	39.34	65	39.39	39.30	-27	3,855	-0.70%
2019/01/07	149	38.68	57	38.67	39.00	92	3,855	2.39%	大買/
2019/01/04	65	37.69	270	37.74	37.75	-205	3,890	-5.27%	大賣/鉅額交易
2019/01/03	22	38.50	12	39.10	38.55	10	3,934	0.25%
2019/01/02	18	39.10	0	0.00	38.90	18	3,994	0.45%
2018/12/28	25	39.16	0	0.00	38.95	25	4,057	0.62%
2018/12/27	311	39.30	255	39.17	39.30	56	4,161	1.35%	大買/大賣/
2018/12/26	69	39.30	10	39.60	38.80	59	4,212	1.40%
2018/12/25	70	39.41	108	39.26	39.35	-38	4,241	-0.90%	大賣/
2018/12/24	92	40.22	91	40.01	40.05	1	4,255	0.02%
2018/12/22	14	39.42	4	39.65	39.60	10	4,231	0.24%
2018/12/21	63	39.38	42	39.54	39.30	21	4,264	0.49%
2018/12/20	13.4	39.34	8	39.47	39.05	5.4	4,238	0.13%
2018/12/19	16	39.39	14	39.50	39.25	2	4,272	0.05%
2018/12/18	50	39.32	63	38.51	39.05	-13	4,304	-0.30%
2018/12/17	43	38.97	455	38.90	38.85	-412	4,346	-9.48%	大賣/鉅額交易
2018/12/14	11	39.33	6	39.80	39.40	5	4,321	0.12%
2018/12/13	39	39.68	16	39.59	39.80	23	4,292	0.54%
2018/12/12	76	39.53	101	39.51	39.45	-25	4,295	-0.58%	大賣/
2018/12/11	89	39.33	126	39.24	39.20	-37	4,292	-0.86%	大賣/
2018/12/10	180	39.22	126	39.21	39.00	54	4,324	1.25%	大買/大賣/
2018/12/07	320	39.72	660	39.57	39.85	-340	4,348	-7.82%	大買/大賣/鉅額交易
2018/12/06	514	39.62	414	39.57	39.30	100	4,344	2.30%	大買/大賣/
2018/12/05	600	39.73	519	39.46	39.95	81	4,327	1.87%	大買/大賣/
2018/12/04	70	40.40	50	40.52	40.10	20	4,330	0.46%
2018/12/03	350	41.48	443	41.08	41.10	-93	4,290	-2.17%	大買/大賣/
2018/11/30	75	41.48	42	41.37	41.05	33	4,223	0.78%
2018/11/29	247	41.63	217	41.52	41.40	30	4,210	0.71%	大買/大賣/
2018/11/28	90	41.17	81	41.06	41.05	9	4,160	0.22%
2018/11/27	860	40.54	805	40.20	40.55	55	4,125	1.33%	大買/大賣/
2018/11/26	1,806	39.95	1,845	39.52	40.50	-39	4,104	-0.95%	大買/大賣/
2018/11/23	266	39.79	256	39.51	38.85	10	3,962	0.25%	大買/大賣/
2018/11/22	624	40.10	704	39.92	39.75	-80	3,907	-2.05%	大買/大賣/
2018/11/21	142	40.08	92	40.00	39.95	50	3,906	1.28%	大買/
2018/11/20	250.4	39.92	175	39.65	40.40	75.4	3,968	1.90%	大買/大賣/
2018/11/19	78	39.67	106	39.61	39.70	-28	3,946	-0.71%	大賣/
2018/11/16	193	38.83	55	38.81	38.50	138	3,877	3.56%	大買/鉅額交易
2018/11/15	395	38.31	456	37.94	38.90	-61	3,839	-1.59%	大買/大賣/
2018/11/14	167	36.34	151	36.76	36.45	16	3,722	0.43%	大買/大賣/
2018/11/13	740	36.09	797	35.62	36.50	-57	3,729	-1.53%	大買/大賣/
2018/11/12	600	36.31	610	36.17	36.45	-10	3,741	-0.27%	大買/大賣/
2018/11/09	354	36.67	346	36.46	36.40	8	3,735	0.21%	大買/大賣/
2018/11/08	274	36.64	193	36.79	36.80	81	3,732	2.17%	大買/大賣/
2018/11/07	46	36.07	30	36.13	36.20	16	3,740	0.43%
2018/11/06	2	35.80	9	36.01	35.80	-7	3,802	-0.18%
2018/11/05	11	35.81	6	35.95	35.80	5	3,815	0.13%
2018/11/02	122	36.01	95	36.21	35.90	27	3,818	0.71%	大買/
2018/11/01	213	35.69	189	35.50	35.90	24	3,787	0.63%	大買/大賣/
2018/10/31	220	34.69	144	34.84	34.60	76	3,811	1.99%	大買/大賣/
2018/10/30	256	33.98	20	34.05	34.15	236	3,787	6.23%	大買/鉅額交易
2018/10/29	174	33.79	18	33.96	33.60	156	3,792	4.11%	大買/鉅額交易
2018/10/26	150	33.79	8	33.50	33.95	142	3,834	3.70%	大買/鉅額交易
2018/10/25	0	0.00	50	34.00	33.30	-50	3,806	-1.31%
2018/10/24	192	35.45	196	35.61	35.15	-4	3,716	-0.11%	大買/大賣/
2018/10/23	211.8	36.16	200	35.99	35.80	11.8	3,722	0.32%	大買/大賣/
2018/10/22	17	36.15	180	36.08	36.15	-163	3,700	-4.41%	大賣/鉅額交易
2018/10/19	349	36.97	470	36.88	36.60	-121	3,662	-3.30%	大買/大賣/鉅額交易
2018/10/18	265.3	37.78	3	37.75	37.80	262.3	3,631	7.22%	大買/鉅額交易
2018/10/17	157	38.41	82	38.41	38.25	75	3,565	2.10%	大買/
2018/10/16	554	37.85	651	37.77	38.15	-97	3,531	-2.75%	大買/大賣/
2018/10/15	81	37.15	32	37.20	37.20	49	3,495	1.40%
2018/10/12	64	37.37	65	37.48	37.55	-1	3,469	-0.03%
2018/10/11	470	37.01	328	37.24	37.00	142	3,431	4.14%	大買/大賣/鉅額交易
2018/10/09	25	38.55	536	38.51	38.50	-511	3,351	-15.25%	大賣/鉅額交易
2018/10/08	214	38.89	15	38.92	39.10	199	3,282	6.06%	大買/鉅額交易
2018/10/05	250	38.37	164	38.58	38.30	86	3,221	2.67%	大買/大賣/
2018/10/04	101	38.61	30	38.50	38.50	71	3,122	2.27%	大買/
2018/10/03	135	38.84	102	38.85	38.70	33	3,071	1.07%	大買/大賣/
2018/10/02	292	39.38	350	39.33	39.10	-58	3,034	-1.91%	大買/大賣/
2018/10/01	43	39.43	156	39.38	39.45	-113	3,007	-3.76%	大賣/鉅額交易
2018/09/28	10	39.15	104	39.09	39.40	-94	3,004	-3.13%	大賣/
2018/09/27	456	39.56	445	39.43	39.50	11	2,959	0.37%	大買/大賣/
2018/09/26	240	39.46	707	39.27	39.60	-467	2,943	-15.87%	大買/大賣/鉅額交易
2018/09/25	287	39.83	121	40.00	39.70	166	2,898	5.73%	大買/大賣/鉅額交易
2018/09/21	582	39.23	943	39.15	39.60	-361	2,861	-12.62%	大買/大賣/鉅額交易
2018/09/20	30	38.70	22	38.85	38.80	8	2,789	0.29%
2018/09/19	12	39.14	15	39.10	38.90	-3	2,769	-0.11%
2018/09/18	51	38.96	15	39.00	38.90	36	2,760	1.30%
2018/09/17	31	39.02	15	39.07	39.10	16	2,765	0.58%
2018/09/14	110	39.16	73	39.12	39.15	37	2,766	1.34%	大買/
2018/09/13	268	39.22	140	39.16	39.05	128	2,743	4.67%	大買/大賣/鉅額交易
2018/09/12	168	38.58	6	38.90	38.80	162	2,704	5.99%	大買/鉅額交易
2018/09/11	122	38.76	5	38.50	38.85	117	2,707	4.32%	大買/鉅額交易
2018/09/10	206	39.15	0	0.00	38.40	206	2,725	7.56%	大買/鉅額交易
2018/09/07	76	39.76	37	39.95	39.80	39	2,660	1.47%
2018/09/06	0	0.00	262	40.15	40.15	-262	2,619	-10.00%	大賣/鉅額交易
2018/09/05	52	40.92	16	40.83	40.80	36	2,579	1.40%
2018/09/04	20	41.10	116	41.15	41.10	-96	2,526	-3.80%	大賣/
2018/09/03	34	42.02	458	41.64	41.50	-424	2,499	-16.96%	大賣/鉅額交易
2018/08/31	414	42.67	59	42.66	42.50	355	2,451	14.48%	大買/鉅額交易
2018/08/30	2	41.80	118	42.31	42.25	-116	2,391	-4.85%	大賣/鉅額交易
2018/08/29	15	42.05	15	41.95	41.95	0	2,383	0.00%
2018/08/28	127	42.45	62	42.39	42.00	65	2,378	2.73%	大買/
2018/08/27	5	42.00	108	41.89	42.05	-103	2,321	-4.44%	大賣/鉅額交易
2018/08/24	78	47.94	1,144	47.75	48.60	-1,066	2,226	-47.87%	大賣/鉅額交易
2018/08/23	2	47.68	0	0.00	47.70	2	2,152	0.09%
2018/08/22	1.2	47.71	17	47.71	47.75	-15.8	2,133	-0.74%
2018/08/21	160	47.33	0	0.00	47.60	160	2,083	7.68%	大買/鉅額交易
2018/08/20	62	47.59	14	47.79	47.90	48	2,026	2.37%
2018/08/17	569	48.21	9	48.09	48.05	560	1,994	28.08%	大買/鉅額交易
2018/08/16	240	47.90	0	0.00	48.05	240	1,985	12.09%	大買/鉅額交易
2018/08/15	117	48.26	8	48.32	48.40	109	1,975	5.52%	大買/鉅額交易
2018/08/14	298	48.07	34	48.14	48.30	264	1,978	13.35%	大買/鉅額交易
2018/08/13	139	47.35	286	47.10	47.65	-147	1,967	-7.47%	大買/大賣/鉅額交易
2018/08/10	118	48.49	101	48.53	48.25	17	1,958	0.87%	大買/大賣/
2018/08/09	23	48.20	5	48.35	48.35	18	2,052	0.88%
2018/08/08	0	0.00	1	48.75	48.50	-1	2,127	-0.05%
2018/08/07	46	48.87	16	48.83	48.60	30	2,175	1.38%
2018/08/06	95	48.13	45	48.00	48.20	50	2,143	2.33%
2018/08/03	65	48.00	24	48.38	47.85	41	2,223	1.84%
2018/08/02	29	48.13	24	48.31	48.00	5	2,201	0.23%
2018/08/01	67	47.98	2	48.20	47.95	65	2,149	3.02%
2018/07/31	33	47.95	12	48.05	48.00	21	2,134	0.98%
2018/07/30	28	47.53	51	47.52	47.70	-23	2,108	-1.09%
2018/07/27	10	47.00	0	0.00	47.00	10	2,054	0.49%
2018/07/26	34	46.98	18	47.10	46.90	16	2,041	0.78%
2018/07/25	51	46.97	55	47.11	46.75	-4	2,039	-0.20%
2018/07/24	0	0.00	13	46.37	46.45	-13	1,991	-0.65%
2018/07/23	0	0.00	41	45.92	45.95	-41	1,987	-2.06%
2018/07/20	10	45.95	19	46.02	46.00	-9	2,000	-0.45%
2018/07/19	0	0.00	6	46.15	46.10	-6	2,009	-0.30%
2018/07/18	35	45.74	30	45.95	45.95	5	2,041	0.24%
2018/07/17	30	46.20	30	45.95	45.95	0	2,042	0.00%
2018/07/16	18	46.46	18	46.60	46.60	0	2,043	0.00%
2018/07/13	26	46.54	9	46.70	46.70	17	2,052	0.83%
2018/07/12	65	46.14	38	46.16	46.40	27	2,068	1.31%
2018/07/11	42	46.10	21	45.96	45.85	21	2,082	1.01%
2018/07/10	69	46.02	31	45.86	45.85	38	2,087	1.82%
2018/07/09	42	45.88	52	45.32	45.95	-10	2,093	-0.48%
2018/07/06	27	44.83	7	45.45	45.15	20	2,096	0.95%
2018/07/05	31	45.59	1	45.60	45.60	30	2,134	1.41%
2018/07/04	1	45.80	81	45.52	45.85	-80	2,164	-3.70%
2018/07/02	6	46.35	0	0.00	46.35	6	2,386	0.25%
2018/06/29	85	46.33	3	46.15	46.75	82	2,436	3.37%
2018/06/28	5	45.90	34	45.55	46.00	-29	2,509	-1.16%
2018/06/27	5	45.70	0	0.00	45.70	5	2,517	0.20%
2018/06/26	21	45.31	0	0.00	45.60	21	2,520	0.83%
2018/06/25	5	45.50	0	0.00	45.90	5	2,498	0.20%
2018/06/22	10	45.55	1	45.50	45.90	9	2,501	0.36%
2018/06/21	15	45.94	0	0.00	45.95	15	2,492	0.60%
2018/06/20	26	45.84	0	0.00	46.00	26	2,497	1.04%
2018/06/19	19.3	46.32	18	46.30	46.25	1.3	2,518	0.05%
2018/06/12	8	46.85	1	46.85	47.00	7	2,588	0.27%
2018/06/11	9	46.94	0	0.00	47.00	9	2,591	0.35%
2018/06/08	1	46.95	0	0.00	46.95	1	2,607	0.04%
2018/06/07	2	47.00	15	47.00	47.00	-13	2,631	-0.49%
2018/06/06	25	47.13	0	0.00	46.95	25	2,646	0.94%
2018/06/05	25	47.39	0	0.00	47.40	25	2,629	0.95%
2018/06/04	10	47.64	12	47.36	47.40	-2	2,622	-0.08%
2018/06/01	96	47.81	0	0.00	47.45	96	2,614	3.67%
2018/05/31	103	47.58	0	0.00	48.15	103	2,602	3.96%	大買/鉅額交易
2018/05/30	68	46.75	3	46.83	47.15	65	2,566	2.53%
2018/05/29	16	46.92	0	0.00	46.85	16	2,569	0.62%
2018/05/28	22	46.89	2	47.00	46.85	20	2,597	0.77%
2018/05/25	3	46.73	0	0.00	46.70	3	2,645	0.11%
2018/05/24	26	47.16	1	46.95	47.00	25	2,696	0.93%
2018/05/23	103	47.01	5	46.90	47.20	98	2,759	3.55%	大買/
2018/05/22	19	46.90	0	0.00	46.90	19	2,774	0.68%
2018/05/21	38	46.76	18	46.61	46.80	20	2,801	0.71%
2018/05/18	58	47.21	8	46.84	47.00	50	2,795	1.79%
2018/05/17	168	46.79	28	47.03	47.10	140	2,778	5.04%	大買/鉅額交易
2018/05/16	87	45.91	1	45.90	46.00	86	2,682	3.21%
2018/05/15	58	45.29	9	45.20	45.30	49	2,661	1.84%
2018/05/14	265	44.92	11	44.75	44.65	254	2,733	9.29%	大買/鉅額交易
2018/05/11	2	44.20	319	44.15	44.20	-317	2,732	-11.60%	大賣/鉅額交易
2018/05/10	32	43.06	0	0.00	42.80	32	2,675	1.20%
2018/05/09	1	42.80	0	0.00	42.75	1	2,733	0.04%
2018/05/08	7	42.66	0	0.00	42.80	7	2,754	0.25%
2018/05/07	12	42.62	0	0.00	42.60	12	2,780	0.43%
2018/05/03	27	42.76	0.2	42.70	42.70	26.8	2,836	0.94%
2018/05/02	0.1	42.90	24	42.95	42.85	-23.9	2,873	-0.83%
2018/04/30	0	0.00	4	42.48	42.60	-4	2,913	-0.14%
2018/04/27	0	0.00	6	42.35	42.20	-6	2,953	-0.20%
2018/04/26	0.1	42.10	0	0.00	42.00	0.1	3,010	0.00%
2018/04/25	0	0.00	0.1	43.15	42.25	-0.1	3,173	0.00%
2018/04/24	2.1	42.43	4.2	42.55	42.45	-2.1	3,245	-0.06%
2018/04/23	0.1	43.25	1	43.10	43.20	-0.9	3,286	-0.03%
2018/04/20	5	43.35	2	43.25	43.40	3	3,355	0.09%
2018/04/19	13	43.28	1	43.25	43.40	12	3,523	0.34%
2018/04/18	5	43.25	0	0.00	43.50	5	3,618	0.14%
2018/04/17	13	43.49	2.2	43.37	43.60	10.8	3,750	0.29%
2018/04/16	3	43.70	1	44.45	44.10	2	4,081	0.05%
2018/04/13	32	44.54	0	0.00	44.45	32	4,213	0.76%
2018/04/12	0	0.00	8	44.35	44.40	-8	4,521	-0.18%
2018/04/11	56	44.50	9	44.45	44.40	47	4,643	1.01%
2018/04/10	1	43.45	2	43.55	43.70	-1	4,737	-0.02%
2018/04/09	5.1	43.40	16	43.45	43.40	-10.9	4,896	-0.22%
2018/04/03	22.2	42.76	93.1	43.39	43.00	-70.9	5,123	-1.38%
2018/04/02	10	45.92	2	45.73	45.65	8	5,005	0.16%
2018/03/31	30	47.33	0	0.00	46.70	30	4,963	0.60%
2018/03/30	20	48.45	11	48.45	48.30	9	4,888	0.18%
2018/03/29	0	0.00	33	48.10	48.00	-33	4,894	-0.67%
2018/03/28	10	47.95	47	48.02	48.00	-37	4,942	-0.75%
2018/03/27	0	0.00	60	48.13	48.00	-60	4,975	-1.21%
2018/03/26	105	47.73	0	0.00	47.80	105	5,002	2.10%	大買/鉅額交易
2018/03/23	120	47.23	0	0.00	47.30	120	5,017	2.39%	大買/鉅額交易
2018/03/21	28	47.81	0	0.00	47.90	28	5,077	0.55%
2018/03/20	26	48.20	0	0.00	48.25	26	5,063	0.51%
2018/03/14	0	0.00	3	49.20	49.50	-3	5,095	-0.06%
2018/03/12	0	0.00	1	50.30	49.90	-1	5,113	-0.02%
2018/03/05	30	48.76	0	0.00	49.00	30	5,287	0.57%
2018/03/02	7	48.84	0	0.00	49.00	7	5,333	0.13%
2018/03/01	5	49.45	20	49.50	49.50	-15	5,431	-0.28%
2018/02/27	0	0.00	9	50.09	50.00	-9	5,477	-0.16%
2018/02/26	5	49.50	0	0.00	49.90	5	5,460	0.09%
2018/02/23	3	49.90	2	49.88	49.90	1	5,452	0.02%
2018/02/22	0	0.00	2	48.50	49.00	-2	5,493	-0.04%
2018/02/21	8	47.88	14	47.80	48.05	-6	5,595	-0.11%
2018/02/12	51	46.42	1.1	46.41	46.20	49.9	5,700	0.88%
2018/02/09	1	44.40	0	0.00	45.80	1	6,226	0.02%
2018/02/08	0.2	45.85	0.2	45.85	45.90	0	6,402	0.00%
2018/02/07	0	0.00	12.2	46.29	46.00	-12.2	6,914	-0.18%
2018/02/06	10	44.25	3	44.73	45.00	7	6,896	0.10%
2018/02/05	5.1	47.11	0	0.00	47.70	5.1	6,899	0.07%
2018/02/02	0	0.00	21	48.38	48.35	-21	6,893	-0.30%
2018/02/01	23	48.48	0.3	48.35	48.35	22.7	6,972	0.33%
2018/01/31	1	49.00	0	0.00	49.15	1	6,969	0.01%
2018/01/30	9	49.22	0	0.00	49.15	9	6,975	0.13%
2018/01/29	5	49.15	0	0.00	49.25	5	7,000	0.07%
2018/01/26	5	48.85	0	0.00	49.25	5	7,162	0.07%
2018/01/24	1	49.60	0	0.00	49.75	1	7,334	0.01%
2018/01/22	1	48.75	0	0.00	49.65	1	7,431	0.01%
2018/01/18	4	50.00	0.1	49.80	49.80	3.9	7,338	0.05%
2018/01/16	12	51.50	2	51.60	51.20	10	7,271	0.14%
2018/01/15	4	51.83	8	52.26	52.10	-4	7,246	-0.06%
2018/01/12	0	0.00	25	51.21	51.00	-25	7,130	-0.35%
2018/01/11	1	50.00	95	50.18	50.60	-94	7,076	-1.33%
2018/01/10	17	50.94	21.1	50.97	51.00	-4.1	6,986	-0.06%
2018/01/09	14	49.69	58.7	49.25	49.80	-44.7	6,664	-0.67%
2018/01/08	36.1	49.90	78	49.30	49.35	-41.9	6,553	-0.64%
2018/01/05	0	0.00	3	47.58	47.80	-3	6,289	-0.05%
2018/01/04	20	46.35	34.1	47.22	46.95	-14.1	6,194	-0.23%
2018/01/03	0	0.00	2	46.65	46.70	-2	6,255	-0.03%
2018/01/02	15	46.18	38	46.58	47.00	-23	6,158	-0.37%