國際中橡 (2104)-兆豐-北高雄券商分點個股進出

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
17.65
漲跌
▼0.35
漲幅
-1.94%
成交量
1,948張
產業
上市橡膠類股
484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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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	1	17.75	0	0.00	17.70	1	1,580	0.06%
2024/05/08	0.3	17.85	0	0.00	17.85	0.3	1,601	0.02%
2024/05/02	0.2	17.85	0	0.00	17.85	0.2	1,586	0.01%
2024/04/30	0	0.00	1.4	18.21	17.95	-1.4	1,586	-0.09%
2024/04/29	2	17.73	1	17.80	18.00	1	1,545	0.06%
2024/04/22	2	17.15	0	0.00	17.60	2	1,586	0.13%
2024/04/19	1	17.20	0	0.00	17.15	1	1,571	0.06%
2024/04/11	1	17.30	0	0.00	17.30	1	1,512	0.07%
2024/04/09	0	0.00	5	17.44	17.50	-5	1,503	-0.33%
2024/04/02	0	0.00	6	17.25	17.25	-6	1,466	-0.41%
2024/03/27	0	0.00	0.2	17.20	17.35	-0.2	1,462	-0.02%
2024/03/22	0.1	16.95	0	0.00	17.00	0.1	1,446	0.01%
2024/03/21	0	0.00	15	16.95	17.00	-15	1,450	-1.03%
2024/03/15	0.3	17.55	0	0.00	17.35	0.3	1,353	0.02%
2024/03/13	2	17.60	0	0.00	17.65	2	1,320	0.15%
2024/03/12	18	17.60	0	0.00	17.60	18	1,305	1.38%
2024/03/11	1	17.55	0	0.00	17.60	1	1,264	0.08%
2024/03/08	1	17.65	0.6	17.50	17.60	0.4	1,248	0.03%
2024/03/07	2	17.55	6	17.49	17.75	-4	1,234	-0.32%
2024/03/06	0.1	17.75	0	0.00	17.60	0.1	1,194	0.00%
2024/03/05	0	0.00	2	17.95	17.85	-2	1,143	-0.17%
2024/02/27	5	18.20	73.9	18.16	18.20	-68.9	1,080	-6.38%
2024/02/26	2	18.25	2	18.25	18.25	0	1,069	0.00%
2024/02/23	0.1	18.30	0	0.00	18.25	0.1	1,059	0.00%
2024/02/21	3	18.40	0	0.00	18.40	3	1,054	0.28%
2024/02/20	2	18.45	0	0.00	18.45	2	1,049	0.19%
2024/02/16	0	0.00	0.5	18.40	18.40	-0.5	1,065	-0.05%
2024/02/15	51	18.20	2	18.35	18.35	49	1,055	4.64%
2024/02/05	1	18.30	0	0.00	18.30	1	1,040	0.10%
2024/02/02	1	18.45	0	0.00	18.45	1	1,039	0.10%
2024/01/31	14	18.20	0	0.00	18.80	14	1,011	1.38%
2024/01/30	20	18.34	0	0.00	18.25	20	989	2.02%
2024/01/24	1	18.40	0	0.00	18.35	1	988	0.10%
2024/01/23	21	18.24	0	0.00	18.25	21	980	2.14%
2024/01/19	15	18.25	0	0.00	18.25	15	953	1.57%
2024/01/17	10.1	18.35	0	0.00	18.30	10.1	944	1.06%
2024/01/16	0	18.75	0	0.00	18.60	0	915	0.00%
2024/01/15	2	18.90	0	0.00	18.90	2	892	0.23%
2024/01/10	0.1	19.05	0	0.00	19.05	0.1	927	0.01%
2024/01/09	0.1	19.25	0	0.00	19.10	0.1	935	0.01%
2024/01/02	20	19.40	0	0.00	19.40	20	962	2.08%
2023/12/19	0.1	19.40	0	0.00	19.35	0.1	1,066	0.00%
2023/12/14	0	0.00	7	19.60	19.50	-7	1,109	-0.63%
2023/12/12	1	19.45	0	0.00	19.45	1	1,108	0.09%
2023/12/01	3	19.80	1	19.85	19.85	2	1,103	0.18%
2023/11/30	1	19.70	0	0.00	19.70	1	1,103	0.09%
2023/11/29	1	19.85	0	0.00	19.90	1	1,115	0.09%
2023/11/23	0	0.00	2	20.00	20.00	-2	1,155	-0.17%
2023/11/21	0	0.00	2	19.90	19.90	-2	1,157	-0.17%
2023/11/15	0	0.00	1	19.60	19.80	-1	1,169	-0.09%
2023/11/10	0	0.00	2	19.35	19.30	-2	1,213	-0.16%
2023/10/31	0	19.25	5	19.10	19.10	-5	1,496	-0.33%
2023/10/25	1	19.45	0	0.00	19.55	1	1,896	0.05%
2023/10/20	5	19.25	0	0.00	19.25	5	1,929	0.26%
2023/10/19	0.1	19.40	0	0.00	19.25	0.1	1,919	0.00%
2023/10/18	0.1	19.55	0	0.00	19.35	0.1	1,929	0.01%
2023/10/17	0	0.00	1	19.60	19.60	-1	1,936	-0.05%
2023/10/12	2	19.90	0	0.00	20.05	2	1,984	0.10%
2023/10/11	0	19.85	0	0.00	19.80	0	1,999	0.00%
2023/10/04	1.1	19.65	0	0.00	19.75	1.1	2,061	0.05%
2023/10/03	1.3	20.01	0	0.00	19.90	1.3	2,061	0.07%
2023/09/28	0	20.15	0	0.00	20.15	0	2,114	0.00%
2023/09/25	0	20.30	0	0.00	20.35	0	2,211	0.00%
2023/09/22	0	0.00	2	20.15	20.10	-2	2,244	-0.09%
2023/09/21	0	20.10	0	0.00	20.15	0	2,308	0.00%
2023/09/20	0	0.00	1	20.50	20.35	-1	2,417	-0.04%
2023/09/18	0	20.05	30	20.10	20.05	-30	2,544	-1.18%
2023/09/15	0	20.10	0	0.00	20.05	0	2,622	0.00%
2023/09/12	0	19.90	0	0.00	20.00	0	3,890	0.00%
2023/09/08	1	19.95	3	19.95	20.05	-2	3,956	-0.05%
2023/09/07	0	20.10	0	0.00	20.00	0	3,978	0.00%
2023/09/06	0	20.13	0	0.00	20.10	0	3,999	0.00%
2023/09/05	0	20.30	0	0.00	20.25	0	4,021	0.00%
2023/09/04	1	20.40	1	20.55	20.50	0	4,035	0.00%
2023/09/01	1.2	20.20	0	0.00	20.25	1.2	4,052	0.03%
2023/08/21	5	19.75	0	0.00	19.75	5	4,234	0.12%
2023/08/16	0	0.00	4	19.45	19.45	-4	4,339	-0.09%
2023/08/15	3	19.63	0	0.00	19.60	3	4,329	0.07%
2023/08/14	0	0.00	2	19.65	19.60	-2	4,307	-0.05%
2023/08/11	2	20.20	0	0.00	20.10	2	4,272	0.05%
2023/08/10	1	20.20	0	0.00	20.20	1	4,277	0.02%
2023/08/09	0	20.75	0	0.00	20.70	0	4,239	0.00%
2023/08/08	0	20.95	0	0.00	20.90	0	4,260	0.00%
2023/08/07	1	21.00	3	21.12	21.15	-2	4,307	-0.05%
2023/08/04	0	21.45	0	0.00	21.30	0	4,278	0.00%
2023/08/01	0	0.00	10	20.90	20.95	-10	4,211	-0.24%
2023/07/31	5	20.80	2	20.90	20.80	3	4,215	0.07%
2023/07/28	7	20.85	1	21.00	20.65	6	4,152	0.14%
2023/07/27	5	20.30	0	0.00	20.35	5	4,038	0.12%
2023/07/20	1	20.10	0	0.00	20.20	1	4,039	0.02%
2023/07/14	10	20.30	0	0.00	20.25	10	4,036	0.25%
2023/07/13	3	20.42	0	0.00	20.25	3	4,034	0.07%
2023/07/11	2	20.50	0	0.00	20.60	2	4,025	0.05%
2023/06/28	1	21.80	0	0.00	21.60	1	3,889	0.03%
2023/06/27	1	21.70	3	22.00	21.70	-2	3,773	-0.05%
2023/06/26	7	22.33	0	0.00	22.10	7	3,712	0.19%
2023/06/21	6	21.93	0	0.00	21.90	6	3,667	0.16%
2023/06/20	12	21.85	0	0.00	21.85	12	3,601	0.33%
2023/06/19	6	23.18	14	23.01	22.95	-8	3,350	-0.24%
2023/06/16	0	0.00	11	21.72	22.40	-11	2,625	-0.42%
2023/06/15	6	20.45	0	0.00	20.40	6	2,380	0.25%
2023/06/12	0	0.00	30	20.35	20.35	-30	2,379	-1.26%
2023/06/09	5	20.50	1	20.40	20.50	4	2,374	0.17%
2023/06/08	5	20.50	0	0.00	20.50	5	2,379	0.21%
2023/06/06	1	20.50	0	0.00	20.60	1	2,379	0.04%
2023/06/05	0	0.00	1.9	20.53	20.60	-1.9	2,386	-0.08%
2023/06/01	1	20.20	0	0.00	20.20	1	2,341	0.04%
2023/05/30	0	0.00	3	20.15	20.30	-3	2,344	-0.13%
2023/05/22	0	0.00	1	20.35	20.50	-1	2,255	-0.04%
2023/05/18	2	20.00	0	0.00	20.05	2	2,158	0.09%
2023/05/17	1	20.00	0	0.00	20.05	1	2,146	0.05%
2023/05/16	5	19.95	50	20.00	19.95	-45	2,123	-2.12%
2023/05/15	50	19.60	0	0.00	19.80	50	2,103	2.38%
2023/05/12	2	19.80	0	0.00	19.75	2	2,096	0.10%
2023/05/11	2	19.80	0	0.00	19.80	2	2,065	0.10%
2023/05/09	1	20.40	1	20.45	20.35	0	2,005	0.00%
2023/05/08	0.1	20.65	0	0.00	20.70	0.1	1,966	0.00%
2023/05/05	0	0.00	60	20.20	20.30	-60	1,882	-3.19%
2023/05/04	0	0.00	2.7	20.24	20.20	-2.7	1,893	-0.14%
2023/05/03	0	0.00	4	20.34	20.35	-4	1,912	-0.21%
2023/04/19	2	20.00	0	0.00	19.95	2	1,793	0.11%
2023/04/13	0.2	20.20	1	20.15	20.00	-0.8	1,712	-0.05%
2023/04/12	0	0.00	60	20.10	20.10	-60	1,665	-3.60%
2023/03/31	2	19.80	0	0.00	19.75	2	1,576	0.13%
2023/03/30	1	19.75	1	19.90	19.80	0	1,561	0.00%
2023/03/29	1	20.10	0	0.00	20.15	1	1,501	0.07%
2023/03/28	2	20.10	0	0.00	20.10	2	1,500	0.13%
2023/03/27	0	0.00	100	20.36	20.25	-100	1,494	-6.69%
2023/03/24	0	0.00	1	20.25	20.35	-1	1,531	-0.07%
2023/03/21	2	19.90	0	0.00	19.95	2	1,554	0.13%
2023/03/20	0	0.00	1	19.70	19.80	-1	1,534	-0.07%
2023/03/16	1	19.50	0	0.00	19.60	1	1,527	0.07%
2023/03/10	1	20.05	0	0.00	20.05	1	1,535	0.07%
2023/03/01	0	0.00	1	20.65	20.60	-1	1,573	-0.06%
2023/02/16	0	0.00	20	20.30	20.35	-20	1,708	-1.17%
2023/02/03	0	0.00	1	20.40	20.60	-1	1,695	-0.06%
2023/01/09	0	0.00	1	19.90	19.90	-1	1,589	-0.06%
2023/01/05	1	19.70	0	19.75	19.60	1	1,606	0.06%
2022/12/30	0	0.00	0.3	19.45	19.45	-0.3	1,610	-0.02%
2022/12/28	10	19.40	0	0.00	19.40	10	1,615	0.62%
2022/12/21	2	19.30	0	0.00	19.25	2	1,665	0.12%
2022/12/19	1	19.45	0	0.00	19.45	1	1,677	0.06%
2022/12/16	10	19.50	4	19.45	19.45	6	1,682	0.36%
2022/12/14	1	20.10	0	0.00	20.05	1	1,645	0.06%
2022/12/13	10	20.20	0	0.00	20.05	10	1,679	0.60%
2022/12/12	0	20.75	0	0.00	20.70	0	1,642	0.00%
2022/11/28	1	20.45	0	0.00	20.65	1	1,524	0.07%
2022/11/25	0	0.00	3	20.50	20.50	-3	1,511	-0.20%
2022/11/18	1	20.70	1	20.60	20.75	0	1,419	0.00%
2022/11/17	8	20.85	2	21.05	20.90	6	1,406	0.43%
2022/11/14	0	0.00	4	20.54	20.60	-4	1,282	-0.31%
2022/11/11	0	0.00	3	20.10	20.10	-3	1,261	-0.24%
2022/11/09	0	0.00	1	19.90	19.90	-1	1,292	-0.08%
2022/11/07	0	0.00	3	19.55	19.50	-3	1,323	-0.23%
2022/11/04	0	0.00	1	19.25	19.35	-1	1,342	-0.07%
2022/10/28	3	19.00	0	0.00	18.70	3	1,396	0.21%
2022/10/27	0	0.00	1	18.95	19.05	-1	1,416	-0.07%
2022/10/21	1	18.55	0	0.00	18.50	1	1,467	0.07%
2022/10/20	1	18.70	0	0.00	18.85	1	1,445	0.07%
2022/10/17	0	0.00	1	19.00	18.95	-1	1,438	-0.07%
2022/10/14	0	0.00	4	19.25	19.10	-4	1,433	-0.28%
2022/10/13	1	18.85	0	0.00	18.85	1	1,449	0.07%
2022/10/11	1	19.20	0	0.00	19.10	1	1,437	0.07%
2022/10/05	2	19.70	0	0.00	19.65	2	1,434	0.14%
2022/09/28	10	19.85	0	0.00	19.55	10	1,418	0.70%
2022/09/23	5	20.90	0	0.00	20.90	5	1,418	0.35%
2022/09/21	2	21.45	0	0.00	21.45	2	1,420	0.14%
2022/09/20	0	0.00	6	21.93	22.10	-6	1,400	-0.43%
2022/09/19	0	0.00	1	21.60	21.50	-1	1,365	-0.07%
2022/09/16	0	0.00	1	21.50	21.50	-1	1,355	-0.07%
2022/09/15	0	0.00	3	21.40	21.45	-3	1,340	-0.22%
2022/09/13	0	0.00	2	20.85	20.80	-2	1,309	-0.15%
2022/08/29	5	20.64	1	20.55	20.55	4	1,639	0.24%
2022/08/24	0	0.00	8	21.06	20.90	-8	1,654	-0.48%
2022/08/22	4	20.76	10.5	20.76	20.75	-6.5	1,666	-0.39%
2022/08/19	2	20.73	0	0.00	20.95	2	1,672	0.12%
2022/08/18	15	20.81	0	0.00	20.80	15	1,673	0.90%
2022/08/17	1	21.15	0	0.00	21.05	1	1,686	0.06%
2022/08/16	8	20.43	0	0.00	20.50	8	1,655	0.48%
2022/08/15	2	20.30	0	0.00	20.40	2	1,657	0.12%
2022/08/05	2	20.15	0	0.00	20.05	2	1,850	0.11%
2022/08/03	15	20.00	0	0.00	20.00	15	1,983	0.76%
2022/08/01	0	0.00	1	20.45	20.65	-1	2,001	-0.05%
2022/07/29	0	0.00	50.5	20.25	20.40	-50.5	2,011	-2.51%
2022/07/27	0	0.00	5	20.00	20.15	-5	2,016	-0.25%
2022/07/26	1	19.95	0	0.00	20.00	1	2,020	0.05%
2022/07/22	1	19.95	1	19.90	19.95	0	2,047	0.00%
2022/07/20	0	0.00	0	20.05	19.85	0	2,098	0.00%
2022/07/19	0	0.00	1	19.90	20.00	-1	2,115	-0.05%
2022/07/18	0	0.00	1	19.70	19.75	-1	2,127	-0.05%
2022/07/04	1	19.15	5	19.20	19.15	-4	2,793	-0.14%
2022/07/01	0.2	19.20	0	0.00	19.05	0.2	2,819	0.01%
2022/06/30	6	19.35	0	0.00	19.35	6	2,815	0.21%
2022/06/29	1	19.75	0	0.00	19.65	1	2,802	0.04%
2022/06/28	5	19.80	0	0.00	19.90	5	2,822	0.18%
2022/06/24	1	19.90	0	0.00	19.85	1	2,838	0.04%
2022/06/20	20	19.56	0	0.00	19.30	20	2,944	0.68%
2022/06/17	60	19.80	10	19.95	19.90	50	2,929	1.71%
2022/06/16	17	20.07	0	0.00	20.05	17	2,933	0.58%
2022/06/15	0	0.00	3	20.40	20.30	-3	3,023	-0.10%
2022/06/14	12	20.20	0	0.00	20.25	12	3,042	0.39%
2022/06/13	12	20.63	0	0.00	20.55	12	3,032	0.40%
2022/06/06	0	0.00	10	21.25	21.30	-10	3,153	-0.32%
2022/06/02	4.3	21.23	0	0.00	21.20	4.3	3,199	0.13%
2022/05/24	40	20.95	0	0.00	20.80	40	3,535	1.13%
2022/05/20	1	21.20	0	0.00	21.15	1	3,531	0.03%
2022/05/19	0	0.00	1	21.00	21.05	-1	3,539	-0.03%
2022/05/17	1	21.15	0	0.00	21.20	1	3,552	0.03%
2022/05/13	16	20.60	0	0.00	20.50	16	3,464	0.46%
2022/05/12	0	0.00	2	20.85	20.55	-2	3,380	-0.06%
2022/05/11	10	21.85	3	21.85	21.70	7	3,285	0.21%
2022/05/09	13	22.49	0	0.00	22.40	13	3,239	0.40%
2022/05/06	0	0.00	1	23.10	23.00	-1	3,216	-0.03%
2022/05/05	0	0.00	10	23.35	23.30	-10	3,222	-0.31%
2022/04/29	2	23.38	2	23.45	23.35	0	3,246	0.00%
2022/04/27	3	22.87	0	0.00	22.95	3	3,256	0.09%
2022/04/25	1	23.20	4	23.60	23.15	-3	3,228	-0.09%
2022/04/22	8	23.86	0	0.00	23.85	8	3,213	0.25%
2022/04/21	1	23.75	0	0.00	23.60	1	3,232	0.03%
2022/04/20	1.3	23.45	1	23.50	23.60	0.3	3,225	0.01%
2022/04/19	5	23.19	15	23.40	23.35	-10	3,225	-0.31%
2022/04/18	0	0.00	5	23.15	23.10	-5	3,337	-0.15%
2022/04/15	69	23.47	0	0.00	23.35	69	3,323	2.08%
2022/04/14	3	23.93	0	0.00	23.90	3	3,280	0.09%
2022/04/13	14	24.13	16	24.27	24.10	-2	3,230	-0.06%
2022/04/11	30	26.22	0	0.00	26.00	30	2,961	1.01%
2022/04/08	22	26.60	0	0.00	26.60	22	2,974	0.74%
2022/04/01	5.3	27.70	0	0.00	27.75	5.3	3,115	0.17%
2022/03/31	0	0.00	0.1	27.95	28.00	-0.1	3,179	0.00%
2022/03/28	7	27.60	0	0.00	27.70	7	3,292	0.21%
2022/03/25	0	0.00	2	28.00	27.85	-2	3,405	-0.06%
2022/03/24	1	28.10	0	0.00	28.25	1	3,569	0.03%
2022/03/23	0	0.00	4	28.15	28.00	-4	3,550	-0.11%
2022/03/21	1	27.95	0	0.00	27.90	1	3,517	0.03%
2022/03/18	0.4	28.00	6	28.29	27.85	-5.7	3,532	-0.16%
2022/03/17	0	0.00	31	27.45	27.70	-31	3,494	-0.89%
2022/03/15	1	27.65	0	0.00	27.15	1	3,431	0.03%
2022/03/14	0	0.00	109	27.50	27.65	-109	3,421	-3.19%	大賣/鉅額交易
2022/03/11	0	0.00	1	27.15	27.15	-1	3,384	-0.03%
2022/03/09	0.3	26.95	0	0.00	27.00	0.3	3,369	0.01%
2022/03/08	1	26.50	10	26.18	26.30	-9	3,351	-0.27%
2022/03/04	0	0.00	7	27.06	27.00	-7	3,322	-0.21%
2022/03/03	0	0.00	5	27.05	26.95	-5	3,327	-0.15%
2022/03/02	5	26.80	0	0.00	26.80	5	3,330	0.15%
2022/03/01	21	26.58	5	26.84	27.10	16	3,312	0.48%
2022/02/25	0	0.00	2	25.40	25.50	-2	3,145	-0.06%
2022/02/21	0	0.00	2	26.30	26.15	-2	3,285	-0.06%
2022/02/18	0	0.00	20	26.10	26.05	-20	3,397	-0.59%
2022/02/16	7	25.60	58	25.69	25.75	-51	4,366	-1.17%
2022/02/15	52	25.35	0	0.00	25.30	52	4,378	1.19%
2022/02/14	2	25.20	0	0.00	25.40	2	4,396	0.05%
2022/02/09	0	0.00	50	25.75	25.80	-50	4,458	-1.12%
2022/02/08	0	0.00	1	25.50	25.55	-1	4,470	-0.02%
2022/02/07	0	0.00	10	25.10	25.20	-10	4,488	-0.22%
2022/01/25	21	24.56	0	0.00	24.50	21	4,553	0.46%
2022/01/24	5	24.88	2	24.70	24.90	3	4,576	0.07%
2022/01/21	72	25.40	3	25.10	25.05	69	4,585	1.50%
2022/01/19	18	25.76	0	0.00	25.65	18	4,825	0.37%
2022/01/18	20	26.08	50.1	26.10	26.05	-30.1	4,974	-0.61%
2022/01/17	61	25.50	0	0.00	25.70	61	4,967	1.23%
2022/01/14	3	25.70	6	25.72	25.65	-3	4,956	-0.06%
2022/01/12	5	26.20	1	26.20	26.25	4	4,900	0.08%
2022/01/11	7	26.20	0	0.00	26.10	7	4,887	0.14%
2022/01/10	1	27.40	0	0.00	27.35	1	4,752	0.02%
2022/01/07	0	0.00	5	27.65	27.40	-5	4,739	-0.11%
2022/01/06	0	0.00	8	27.48	27.40	-8	4,712	-0.17%
2022/01/04	15	27.62	0	0.00	27.45	15	4,670	0.32%
2022/01/03	0.5	27.80	1	27.80	27.80	-0.5	4,644	-0.01%
2021/12/29	0	0.00	12	28.10	28.25	-12	4,561	-0.26%
2021/12/27	0	0.00	5	27.57	27.70	-5	4,414	-0.11%
2021/12/24	0	0.00	10	27.55	27.50	-10	4,348	-0.23%
2021/12/23	0	0.00	54	27.41	27.55	-54	4,297	-1.26%
2021/12/22	2.2	27.20	0	0.00	27.20	2.2	4,240	0.05%
2021/12/21	25	27.37	3	27.75	27.25	22	4,222	0.52%
2021/12/20	10	26.95	13	27.43	27.60	-3	4,084	-0.07%
2021/12/16	17	26.88	0.6	26.90	26.90	16.4	3,852	0.43%
2021/12/15	2	26.85	0	0.00	26.85	2	3,853	0.05%
2021/12/14	0	0.00	2	26.80	26.65	-2	3,844	-0.05%
2021/12/13	21	27.15	13	27.14	27.15	8	3,803	0.21%
2021/12/09	2	26.25	0	0.00	26.25	2	3,716	0.05%
2021/12/07	0	0.00	3	26.00	26.15	-3	3,654	-0.08%
2021/12/06	2	25.75	0	0.00	25.85	2	3,641	0.05%
2021/12/03	6	25.69	0	0.00	25.60	6	3,628	0.17%
2021/12/02	15	25.49	0	0.00	25.40	15	3,611	0.42%
2021/11/30	9	26.21	10	26.10	25.60	-1	3,594	-0.03%
2021/11/29	25	25.73	10	25.66	25.70	15	3,555	0.42%
2021/11/26	0	0.00	4	26.30	26.30	-4	3,520	-0.11%
2021/11/25	8	26.78	0	0.00	26.70	8	3,501	0.23%
2021/11/24	0	0.00	13	26.70	26.75	-13	3,507	-0.37%
2021/11/23	1	26.60	0	0.00	26.80	1	3,505	0.03%
2021/11/22	2	26.90	5	26.50	26.75	-3	3,487	-0.09%
2021/11/19	2	26.55	0.4	26.55	26.60	1.6	3,453	0.05%
2021/11/18	55	26.31	0	0.00	26.35	55	3,426	1.61%
2021/11/17	15	26.47	3	26.55	26.45	12	3,379	0.36%
2021/11/16	14.2	27.05	0	0.00	26.80	14.2	3,302	0.43%
2021/11/15	27.7	29.30	48	29.48	28.45	-20.3	3,102	-0.66%
2021/11/12	0	0.00	10.2	27.00	27.00	-10.2	2,383	-0.43%
2021/11/10	0	0.00	7	24.55	24.55	-7	2,470	-0.28%
2021/11/08	0	0.00	1	24.80	24.90	-1	2,628	-0.04%
2021/11/04	7	24.51	4	24.45	24.45	3	2,660	0.11%
2021/11/03	4	24.50	0	0.00	24.55	4	2,653	0.15%
2021/11/02	0.2	24.30	3	24.90	24.10	-2.8	2,644	-0.11%
2021/11/01	4	24.13	0	0.00	24.15	4	2,584	0.15%
2021/10/29	2	24.00	2	24.15	24.00	0	2,579	0.00%
2021/10/28	1	24.35	1	24.30	24.30	0	2,545	0.00%
2021/10/27	3	24.40	0	0.00	24.40	3	2,544	0.12%
2021/10/26	32.2	25.13	0	0.00	24.55	32.2	2,506	1.28%
2021/10/25	2	23.80	3.2	24.84	25.00	-1.2	2,326	-0.05%
2021/10/22	0	0.00	2	23.25	23.15	-2	2,204	-0.09%
2021/10/06	1	22.50	1	22.60	22.50	0	2,671	0.00%
2021/10/04	0	0.00	259	22.74	22.55	-259	2,724	-9.51%	大賣/鉅額交易
2021/10/01	10	23.10	0	0.00	22.95	10	2,764	0.36%
2021/09/28	0.2	23.60	0	0.00	23.60	0.2	2,976	0.01%
2021/09/24	2	23.30	0	0.00	23.30	2	3,253	0.06%
2021/09/23	10	23.19	0	0.00	23.20	10	3,296	0.30%
2021/09/22	3	23.05	0	0.00	23.05	3	3,379	0.09%
2021/09/16	0	0.00	27.8	23.90	24.00	-27.8	3,778	-0.74%
2021/09/08	2	23.20	0	0.00	23.35	2	3,993	0.05%
2021/09/01	1	23.30	0	0.00	23.45	1	4,063	0.02%
2021/08/30	1	23.10	0	0.00	23.25	1	4,112	0.02%
2021/08/23	1	22.80	5	22.80	22.85	-4	4,947	-0.08%
2021/08/20	6	22.42	0	0.00	22.40	6	4,957	0.12%
2021/08/19	10	22.50	0	0.00	22.45	10	4,956	0.20%
2021/08/17	0	0.00	0	22.85	22.65	0	4,959	0.00%
2021/08/16	14	22.93	11	22.70	22.75	3	4,960	0.06%
2021/08/13	3	23.58	0	0.00	23.70	3	4,889	0.06%
2021/08/11	24	25.27	0	0.00	25.30	24	4,796	0.50%
2021/08/06	0	0.00	2	26.70	26.60	-2	5,046	-0.04%
2021/08/05	0	0.00	10	26.85	26.70	-10	5,202	-0.19%
2021/08/04	0	0.00	5	27.10	27.00	-5	5,446	-0.09%
2021/08/02	5	26.40	0	0.00	26.75	5	5,642	0.09%
2021/07/29	30	26.98	10	26.88	27.00	20	5,834	0.34%
2021/07/27	0	0.00	12	26.85	26.75	-12	6,039	-0.20%
2021/07/26	0	0.00	3	27.15	27.15	-3	6,121	-0.05%
2021/07/23	2	27.10	22	27.20	27.25	-20	6,201	-0.32%
2021/07/22	5	26.47	0	0.00	26.10	5	6,194	0.08%
2021/07/21	5	25.69	0	0.00	25.65	5	6,281	0.08%
2021/07/20	55	26.29	0	0.00	26.15	55	6,343	0.87%
2021/07/19	0	0.00	2	26.80	26.70	-2	6,465	-0.03%
2021/07/15	0	0.00	3	27.13	27.15	-3	6,934	-0.04%
2021/07/14	5	26.35	4	26.44	26.30	1	7,418	0.01%
2021/07/13	0	0.00	0.4	26.55	26.40	-0.4	7,633	0.00%
2021/07/12	1	26.55	1	26.55	26.55	0	7,685	0.00%
2021/07/09	50	26.80	1	27.10	26.75	49	7,888	0.62%
2021/07/07	0	0.00	1	27.35	27.15	-1	8,035	-0.01%
2021/07/06	21	27.60	4	27.77	27.90	17	8,279	0.20%
2021/07/05	30	27.40	19	27.74	27.30	11	8,248	0.13%
2021/07/02	0	0.00	15	27.56	27.40	-15	8,289	-0.18%
2021/07/01	1	27.75	19	27.12	27.20	-18	8,232	-0.22%
2021/06/30	2	26.80	1	27.20	26.85	1	8,230	0.01%
2021/06/29	2	26.95	1	26.80	26.75	1	8,224	0.01%
2021/06/28	45	27.01	0	0.00	27.35	45	8,191	0.55%
2021/06/25	13	26.72	6	26.38	26.60	7	8,008	0.09%
2021/06/24	4	25.83	0	0.00	25.90	4	7,837	0.05%
2021/06/23	2	25.15	0	0.00	25.80	2	7,820	0.03%
2021/06/21	14.3	24.86	0	0.00	24.55	14.3	7,785	0.18%
2021/06/18	2	25.40	0	0.00	25.40	2	7,781	0.03%
2021/06/15	3	25.43	0	0.00	25.40	3	7,827	0.04%
2021/06/11	1	25.50	0	0.00	25.55	1	7,864	0.01%
2021/06/10	2	25.50	0	0.00	25.65	2	7,869	0.03%
2021/06/09	0	0.00	1	25.50	25.50	-1	7,875	-0.01%
2021/06/07	6	25.84	10	25.15	25.70	-4	7,940	-0.05%
2021/06/03	1	26.90	0	0.00	26.60	1	7,892	0.01%
2021/06/02	1	26.35	1	26.50	26.65	0	7,854	0.00%
2021/06/01	38	26.78	11	27.52	26.25	27	7,845	0.34%
2021/05/31	0	0.00	31	26.18	27.20	-31	7,429	-0.42%
2021/05/28	1	24.80	0	0.00	24.90	1	7,279	0.01%
2021/05/27	4	24.55	3	24.62	24.45	1	7,308	0.01%
2021/05/26	0	0.00	4	24.48	24.80	-4	7,378	-0.05%
2021/05/25	0	24.50	0	0.00	24.60	0	7,398	0.00%
2021/05/24	1	24.30	0	0.00	24.30	1	7,485	0.01%
2021/05/21	8	24.35	0	0.00	24.30	8	7,672	0.10%
2021/05/20	2	23.80	0	0.00	23.75	2	7,710	0.03%
2021/05/18	20	22.98	0	0.00	23.50	20	7,790	0.26%
2021/05/17	0	0.00	2	22.50	22.45	-2	7,820	-0.03%
2021/05/14	1	23.50	0	0.00	23.85	1	7,719	0.01%
2021/05/13	24	23.41	0	0.00	23.95	24	7,591	0.32%
2021/05/12	17	25.55	16	25.90	25.40	1	7,447	0.01%
2021/05/11	1	28.25	0	0.00	28.20	1	7,199	0.01%
2021/05/07	14	29.55	0	0.00	29.20	14	7,022	0.20%
2021/05/06	2	29.58	1	30.00	29.25	1	6,948	0.01%
2021/05/03	3	29.85	0	0.00	29.40	3	6,560	0.05%
2021/04/29	4.4	30.09	0	0.00	30.35	4.4	6,462	0.07%
2021/04/28	2	31.00	41	30.89	30.55	-39	6,347	-0.61%
2021/04/27	6	30.38	12	30.37	30.35	-6	6,304	-0.10%
2021/04/26	16	30.93	5	30.90	30.90	11	6,210	0.18%
2021/04/23	1	30.75	31	30.91	31.00	-30	6,162	-0.49%
2021/04/22	47	32.15	134.3	31.73	30.85	-87.3	6,064	-1.44%	大賣/
2021/04/21	5	30.80	30	31.12	31.60	-25	5,742	-0.44%
2021/04/20	124.3	32.42	56.3	31.56	31.30	68	5,590	1.22%	大買/
2021/04/19	0	0.00	100	29.83	30.50	-100	5,129	-1.95%
2021/04/16	95	29.05	10	29.10	29.00	85	4,918	1.73%
2021/04/15	57	29.08	8.1	28.85	29.00	48.9	4,857	1.01%
2021/04/14	1	27.65	20	28.03	27.95	-19	4,665	-0.41%
2021/04/13	14	28.34	1	27.85	27.90	13	4,745	0.27%
2021/04/12	12	28.64	65	27.95	28.60	-53	4,710	-1.13%
2021/04/09	63	27.50	0	0.00	27.40	63	4,484	1.40%
2021/04/08	0	0.00	3	27.80	27.80	-3	4,667	-0.06%
2021/04/07	44	27.40	45	27.55	27.55	-1	4,676	-0.02%
2021/04/06	2	27.15	27	26.96	27.15	-25	4,616	-0.54%
2021/04/01	0	0.00	1	26.50	26.50	-1	4,535	-0.02%
2021/03/30	0	0.00	3	26.15	26.25	-3	4,548	-0.07%
2021/03/29	2	26.10	3	26.10	26.15	-1	4,560	-0.02%
2021/03/25	4	25.75	1	25.85	25.50	3	4,813	0.06%
2021/03/22	1	25.10	3	25.05	26.20	-2	4,855	-0.04%
2021/03/19	3	25.48	0	0.00	25.60	3	4,806	0.06%
2021/03/17	6	25.88	17	25.94	25.90	-11	4,877	-0.23%
2021/03/15	0	0.00	3	26.10	26.10	-3	4,923	-0.06%
2021/03/10	0	0.00	3	26.80	26.85	-3	5,109	-0.06%
2021/03/08	7	26.31	1	26.35	26.45	6	5,159	0.12%
2021/03/05	0	0.00	3	26.83	26.40	-3	5,187	-0.06%
2021/03/03	1	25.75	5	26.00	26.30	-4	5,179	-0.08%
2021/02/26	0	26.40	0	0.00	26.40	0	5,353	0.00%
2021/02/24	3	26.20	2	26.23	26.10	1	5,359	0.02%
2021/02/23	4	26.93	26.3	26.40	27.15	-22.3	5,300	-0.42%
2021/02/22	0	0.00	3	25.95	25.70	-3	5,112	-0.06%
2021/02/19	1	25.60	0.5	25.55	25.50	0.5	5,208	0.01%
2021/02/18	4	25.50	9	25.55	25.50	-5	5,250	-0.10%
2021/02/17	1	24.80	3.5	24.84	24.85	-2.5	5,232	-0.05%
2021/02/05	0	0.00	1	24.20	23.85	-1	5,229	-0.02%
2021/01/29	1	23.30	0	0.00	23.15	1	6,153	0.02%
2021/01/27	1	23.40	0	0.00	23.45	1	6,114	0.02%
2021/01/26	1	23.40	0	0.00	23.40	1	6,142	0.02%
2021/01/22	2	22.65	0	0.00	22.95	2	6,122	0.03%
2021/01/21	2	22.60	0	0.00	22.55	2	6,111	0.03%
2021/01/20	3	23.02	0	0.00	22.75	3	6,077	0.05%
2021/01/19	2	23.50	0	0.00	23.70	2	6,022	0.03%
2021/01/18	1	22.80	2	23.20	23.30	-1	6,016	-0.02%
2021/01/15	3	23.45	2	23.55	23.50	1	5,988	0.02%
2021/01/14	2	24.05	10	24.25	24.05	-8	5,978	-0.13%
2021/01/13	12	24.26	80	24.50	24.30	-68	5,956	-1.14%
2021/01/12	18	24.13	30	24.25	24.30	-12	5,919	-0.20%
2021/01/08	45	23.76	0	0.00	23.75	45	5,828	0.77%
2021/01/07	34	24.12	0	0.00	24.20	34	5,804	0.59%
2021/01/06	77	24.11	3	23.70	23.75	74	5,766	1.28%
2021/01/05	31	24.84	0	0.00	24.90	31	5,570	0.56%
2021/01/04	23	25.48	0	0.00	25.50	23	5,485	0.42%
2020/12/31	72	25.80	0	0.00	25.90	72	5,408	1.33%
2020/12/30	8	25.33	6	25.35	25.40	2	5,182	0.04%
2020/12/28	10	24.90	10	24.75	25.00	0	5,049	0.00%
2020/12/24	1	24.95	1	24.80	24.85	0	4,977	0.00%
2020/12/23	20	24.00	0	0.00	24.15	20	4,901	0.41%
2020/12/22	3	24.32	0	0.00	23.90	3	4,867	0.06%
2020/12/21	12	24.69	12	24.86	25.15	0	4,813	0.00%
2020/12/16	1	24.00	0	0.00	24.20	1	4,620	0.02%
2020/12/15	13	23.92	2	23.95	23.85	11	4,658	0.24%
2020/12/14	2	23.50	40	23.86	24.15	-38	4,629	-0.82%
2020/12/11	40	23.54	0	0.00	23.65	40	4,590	0.87%
2020/12/09	7	24.14	0	0.00	24.10	7	4,488	0.16%
2020/12/08	11	24.20	122	24.03	24.25	-111	4,516	-2.46%	大賣/鉅額交易
2020/12/07	13	24.51	12	24.40	24.35	1	4,496	0.02%
2020/12/04	1	23.55	0	0.00	23.55	1	4,339	0.02%
2020/12/02	0	0.00	41	23.22	23.35	-41	4,328	-0.95%
2020/12/01	1	22.95	0	0.00	23.40	1	4,320	0.02%
2020/11/30	40	23.35	41	23.70	23.20	-1	4,324	-0.02%
2020/11/25	6	22.97	16	22.95	22.75	-10	4,216	-0.24%
2020/11/24	2	21.98	0	0.00	21.85	2	4,111	0.05%
2020/11/23	1	22.20	0	0.00	22.20	1	4,054	0.02%
2020/11/20	0	0.00	3.1	22.02	22.15	-3.1	3,996	-0.08%
2020/11/19	0	0.00	0.9	21.70	21.70	-0.9	3,912	-0.02%
2020/11/18	1	21.80	0	0.00	21.80	1	3,888	0.03%
2020/11/16	21	22.28	0	0.00	21.90	21	3,678	0.57%
2020/11/13	2	21.75	12.1	21.93	22.00	-10.1	3,583	-0.28%
2020/11/12	40	22.65	4	22.51	22.20	36	3,502	1.03%
2020/11/11	5	22.02	3	21.60	22.35	2	3,055	0.07%
2020/11/10	2	20.35	1	20.45	20.35	1	2,650	0.04%
2020/11/09	1	19.90	0	0.00	19.95	1	2,594	0.04%
2020/11/06	1	19.80	0	0.00	19.85	1	2,587	0.04%
2020/11/03	0	0.00	1.1	20.15	20.10	-1.1	2,610	-0.04%
2020/10/27	0	0.00	0	19.95	19.95	0	2,641	0.00%
2020/10/26	0	0.00	2.9	20.07	20.10	-2.9	2,643	-0.11%
2020/10/23	0	0.00	5	19.80	20.00	-5	2,638	-0.19%
2020/09/25	1	19.00	0	0.00	19.15	1	2,955	0.03%
2020/09/24	10	19.05	0	0.00	19.00	10	2,949	0.34%
2020/09/23	2	19.80	0	0.00	19.75	2	2,898	0.07%
2020/09/22	10.7	20.10	5	20.21	20.10	5.7	2,857	0.20%
2020/09/17	5	20.70	0	0.00	20.35	5	2,780	0.18%
2020/09/11	4	20.85	0	0.00	20.60	4	2,839	0.14%
2020/09/09	110	20.52	4	20.84	20.95	106	2,777	3.82%	大買/鉅額交易
2020/09/08	5	20.78	0	0.00	20.75	5	2,772	0.18%
2020/09/07	3	20.85	4.1	21.29	20.90	-1.1	2,849	-0.04%
2020/09/04	1	20.50	0	0.00	20.50	1	2,833	0.04%
2020/09/02	1	20.35	0	0.00	20.40	1	2,850	0.04%
2020/08/27	0	0.00	254	20.01	20.10	-254	3,165	-8.02%	大賣/鉅額交易
2020/08/26	0	0.00	2	20.20	20.20	-2	3,201	-0.06%
2020/08/20	0	0.00	2	19.65	19.35	-2	3,301	-0.06%
2020/08/18	0	0.00	3.4	20.09	20.15	-3.4	3,334	-0.10%
2020/08/17	0	0.00	2	20.30	20.25	-2	3,357	-0.06%
2020/08/14	254	19.57	0.2	19.60	19.70	253.8	3,370	7.53%	大買/鉅額交易
2020/07/30	0	0.00	4	18.50	18.40	-4	3,682	-0.11%
2020/07/28	13	18.50	18	18.41	18.35	-5	3,745	-0.13%
2020/07/27	1	18.80	4	19.03	18.80	-3	3,802	-0.08%
2020/07/24	10	19.55	4	19.55	19.50	6	3,857	0.16%
2020/07/22	2	19.90	0	0.00	19.90	2	4,021	0.05%
2020/07/21	1	19.70	0	0.00	19.70	1	4,052	0.02%
2020/07/20	1	19.60	0	0.00	19.70	1	4,062	0.02%
2020/07/15	1	19.90	0	0.00	19.95	1	4,159	0.02%
2020/07/14	10.7	19.95	0	0.00	19.95	10.7	4,244	0.25%
2020/07/10	1	20.10	2	20.05	20.00	-1	4,372	-0.02%
2020/07/08	0	0.00	5	20.45	20.60	-5	4,415	-0.11%
2020/07/06	2	20.48	20	20.46	20.65	-18	4,528	-0.40%
2020/07/01	1	20.35	0	0.00	20.35	1	4,739	0.02%
2020/06/30	0	0.00	8	20.20	20.15	-8	4,778	-0.17%
2020/06/29	0	0.00	2	20.20	20.20	-2	4,837	-0.04%
2020/06/23	2	20.45	0	0.00	20.40	2	5,151	0.04%
2020/06/18	0	0.00	10	20.60	20.60	-10	5,439	-0.18%
2020/06/17	0	0.00	9	20.70	20.70	-9	5,517	-0.16%
2020/06/15	2	19.90	0	0.00	20.00	2	5,660	0.04%
2020/06/12	5	19.89	0	0.00	19.95	5	5,675	0.09%
2020/06/11	10	20.40	2	20.45	20.35	8	5,656	0.14%
2020/06/10	0	0.00	0.4	20.80	20.80	-0.4	5,643	-0.01%
2020/06/09	10	21.20	2	21.25	21.20	8	5,684	0.14%
2020/06/08	3	21.80	0	0.00	21.60	3	5,705	0.05%
2020/06/05	8	22.13	20	22.15	22.05	-12	5,566	-0.22%
2020/06/03	7	21.12	11	21.21	21.35	-4	5,445	-0.07%
2020/05/28	2	20.50	2	20.35	20.25	0	5,235	0.00%
2020/05/27	0	0.00	10	20.35	20.30	-10	5,247	-0.19%
2020/05/26	0	0.00	1	20.40	20.40	-1	5,341	-0.02%
2020/05/20	0	0.00	9	19.96	19.90	-9	5,335	-0.17%
2020/05/14	20	20.12	6	20.00	19.90	14	5,659	0.25%
2020/05/13	4	20.30	0	0.00	20.45	4	5,717	0.07%
2020/05/12	12	20.70	0	0.00	20.65	12	6,075	0.20%
2020/05/11	0	0.00	4	21.30	21.30	-4	6,023	-0.07%
2020/05/06	20	20.70	40	20.60	20.65	-20	5,996	-0.33%
2020/05/05	12	20.54	3	20.35	20.55	9	5,946	0.15%
2020/04/30	2	21.20	0	0.00	21.10	2	5,924	0.03%
2020/04/29	0	0.00	3	21.15	21.25	-3	5,843	-0.05%
2020/04/28	4	21.10	0	0.00	21.25	4	5,805	0.07%
2020/04/23	0	0.00	20	19.53	19.55	-20	5,542	-0.36%
2020/04/21	15	19.65	1	19.60	19.35	14	5,495	0.25%
2020/04/20	0	0.00	4	20.50	20.35	-4	5,398	-0.07%
2020/04/17	1	20.80	2	20.58	20.30	-1	5,343	-0.02%
2020/04/16	3	20.10	0	0.00	20.00	3	5,251	0.06%
2020/04/15	1	20.65	37	20.55	20.35	-36	5,220	-0.69%
2020/04/14	2	20.40	0	0.00	20.60	2	5,183	0.04%
2020/04/10	1	20.30	20	20.40	20.45	-19	5,104	-0.37%
2020/04/09	4	20.73	0	0.00	20.50	4	5,094	0.08%
2020/04/08	16	19.59	0	0.00	19.90	16	5,005	0.32%
2020/04/07	4	19.01	4	18.98	18.95	0	4,891	0.00%
2020/04/06	1	18.60	5	18.55	18.65	-4	4,803	-0.08%
2020/04/01	10	19.38	0	0.00	19.25	10	4,724	0.21%
2020/03/30	0	0.00	2	19.65	19.40	-2	4,595	-0.04%
2020/03/27	2	19.65	2	19.38	19.85	0	4,463	0.00%
2020/03/26	0	0.00	10	18.26	18.05	-10	4,280	-0.23%
2020/03/25	10.1	18.43	28	18.50	18.45	-17.9	4,219	-0.42%
2020/03/24	27	18.25	4	18.19	18.10	23	4,116	0.56%
2020/03/23	3	18.80	1	18.75	18.75	2	3,945	0.05%
2020/03/20	10	20.57	0.1	20.80	20.80	9.9	3,850	0.26%
2020/03/19	1	20.00	12	20.38	19.25	-11	3,772	-0.29%
2020/03/18	4	21.29	0	0.00	21.15	4	3,652	0.11%
2020/03/13	1	22.50	0	0.00	22.80	1	3,501	0.03%
2020/03/12	3	24.67	0	0.00	24.35	3	3,375	0.09%
2020/03/11	0	0.00	1	25.85	25.60	-1	3,294	-0.03%
2020/03/09	4	26.15	0	0.00	26.00	4	3,213	0.12%
2020/03/05	32	26.80	0	0.00	26.90	32	3,162	1.01%
2020/03/04	0	0.00	3.4	26.56	26.50	-3.4	3,135	-0.11%
2020/03/02	2	26.68	0	0.00	26.80	2	3,106	0.06%
2020/02/27	8	27.40	64.6	27.28	27.10	-56.6	3,075	-1.84%
2020/02/25	3	26.38	8	26.15	26.35	-5	2,905	-0.17%
2020/02/24	5	26.45	5	26.50	26.50	0	2,896	0.00%
2020/02/21	26	26.83	0	0.00	26.70	26	2,894	0.90%
2020/02/20	3	26.40	1	26.35	26.35	2	2,808	0.07%
2020/02/19	10	26.15	1	26.25	26.20	9	2,774	0.32%
2020/02/17	30	25.99	18	26.19	25.75	12	2,729	0.44%
2020/02/14	0	0.00	0.3	27.00	26.95	-0.3	2,527	-0.01%
2020/02/13	34.7	27.07	51	26.65	27.00	-16.3	2,429	-0.67%
2020/02/11	1	29.15	1	29.20	29.20	0	2,033	0.00%
2020/02/10	12	29.05	0	0.00	29.00	12	2,029	0.59%
2020/02/07	2	29.83	0	0.00	29.75	2	1,996	0.10%
2020/02/06	1	30.05	0	0.00	30.15	1	1,965	0.05%
2020/02/05	40	30.10	0	0.00	30.10	40	1,967	2.03%
2020/02/03	2	29.58	0	0.00	30.20	2	1,940	0.10%
2020/01/31	2	30.35	0	0.00	30.50	2	1,889	0.11%
2020/01/30	26	30.18	1.3	30.10	30.00	24.7	1,871	1.32%
2020/01/20	41	31.80	10	31.75	31.75	31	1,797	1.73%
2020/01/15	0	0.00	0.1	31.50	31.50	-0.1	1,798	-0.01%
2020/01/14	0.7	31.65	0	0.00	31.65	0.7	1,813	0.04%
2020/01/13	0	0.00	2.3	31.51	31.65	-2.3	1,814	-0.12%
2020/01/08	0	0.00	2	31.80	31.55	-2	1,839	-0.11%
2020/01/07	5	32.02	0	0.00	32.05	5	1,859	0.27%
2020/01/03	0	0.00	1	31.65	31.70	-1	1,850	-0.05%
2020/01/02	6	31.89	0	0.00	31.85	6	1,830	0.33%
2019/12/31	0	0.00	6	31.48	31.40	-6	1,802	-0.33%
2019/12/30	1	30.85	0	0.00	30.95	1	1,773	0.06%
2019/12/27	1	30.85	1	31.00	30.95	0	1,779	0.00%
2019/12/26	3	30.90	0	0.00	30.90	3	1,782	0.17%
2019/12/25	0	0.00	0.3	31.00	31.00	-0.3	1,793	-0.01%
2019/12/24	0	0.00	3	31.10	31.10	-3	1,839	-0.16%
2019/12/13	0	0.00	1.7	30.79	30.85	-1.7	1,766	-0.09%
2019/12/12	20	30.75	0	0.00	30.65	20	1,764	1.13%
2019/12/11	0	0.00	1	30.75	30.65	-1	1,772	-0.06%
2019/12/09	1	30.95	0	0.00	31.10	1	1,778	0.06%
2019/12/06	1	30.40	0	0.00	30.40	1	1,760	0.06%
2019/11/29	1	30.70	0	0.00	30.60	1	1,875	0.05%
2019/11/27	0	0.00	2	30.60	30.55	-2	1,927	-0.10%
2019/11/26	5	30.73	0	0.00	30.70	5	1,977	0.25%
2019/11/25	2	30.70	0	0.00	30.70	2	2,127	0.09%
2019/11/21	5	30.08	0	0.00	30.10	5	2,328	0.21%
2019/11/20	3	30.17	5	30.20	30.20	-2	2,358	-0.08%
2019/11/19	3	30.40	0	0.00	30.40	3	2,419	0.12%
2019/11/14	1	30.40	11	30.50	30.45	-10	2,555	-0.39%
2019/11/13	18	31.08	0.7	31.30	31.10	17.3	2,582	0.67%
2019/11/12	4	31.65	0	0.00	31.65	4	2,665	0.15%
2019/11/11	0	0.00	5	32.00	31.95	-5	2,830	-0.18%
2019/11/08	1	32.20	0	0.00	32.25	1	2,845	0.04%
2019/11/07	0.1	32.35	0	0.00	32.25	0.1	2,874	0.00%
2019/11/06	17	32.25	0	0.00	32.30	17	2,899	0.59%
2019/11/04	0	0.00	17	32.35	32.40	-17	2,930	-0.58%
2019/10/30	0.6	32.50	4.3	32.45	32.50	-3.7	3,019	-0.12%
2019/10/25	0	0.00	2	32.75	32.65	-2	3,121	-0.06%
2019/10/23	1	32.60	0	0.00	32.65	1	3,271	0.03%
2019/10/16	0.2	32.00	10	31.94	31.95	-9.8	3,402	-0.29%
2019/10/15	24	31.90	0	0.00	31.70	24	3,392	0.71%
2019/10/14	2	32.15	0	0.00	32.15	2	3,346	0.06%
2019/10/09	0	0.00	6	32.71	32.60	-6	3,332	-0.18%
2019/10/08	0.2	32.85	10	32.83	32.75	-9.8	3,356	-0.29%
2019/10/03	1	32.70	4	32.70	32.70	-3	3,445	-0.09%
2019/10/01	5	32.90	0	0.00	32.90	5	3,487	0.14%
2019/09/27	6.4	32.67	0.2	32.65	32.55	6.1	3,491	0.18%
2019/09/24	1	33.15	0	0.00	33.15	1	3,583	0.03%
2019/09/16	1	33.35	0	0.00	33.40	1	3,872	0.03%
2019/09/12	1	33.60	0	0.00	33.40	1	3,960	0.03%
2019/09/10	7.3	33.43	0	0.00	33.40	7.3	4,025	0.18%
2019/09/09	2	33.68	6	33.75	33.60	-4	4,025	-0.10%
2019/09/06	0	0.00	1	33.15	33.15	-1	4,019	-0.02%
2019/09/05	0	0.00	1	32.55	32.55	-1	4,054	-0.02%
2019/09/02	6	32.25	0	0.00	32.20	6	4,164	0.14%
2019/08/30	1	32.20	6	32.23	32.15	-5	4,340	-0.12%
2019/08/29	11	32.21	0	0.00	32.30	11	4,581	0.24%
2019/08/28	3	31.98	2	32.25	32.10	1	4,642	0.02%
2019/08/27	1	37.00	4	37.20	37.00	-3	4,509	-0.07%
2019/08/23	2	37.30	0	0.00	37.20	2	4,345	0.05%
2019/08/22	0	0.00	1	37.30	37.40	-1	4,337	-0.02%
2019/08/21	5	37.00	4	36.00	37.05	1	4,326	0.02%
2019/08/19	1	35.45	0	0.00	35.60	1	4,194	0.02%
2019/08/16	13	34.89	0	0.00	35.70	13	4,194	0.31%
2019/08/15	7	35.23	0.2	35.50	35.15	6.8	4,162	0.16%
2019/08/14	14	36.48	57	36.60	36.20	-43	4,096	-1.05%
2019/08/13	0	0.00	1	37.85	37.55	-1	3,994	-0.03%
2019/08/12	1	37.40	0	0.00	37.75	1	4,007	0.02%
2019/08/07	1	37.40	0	0.00	37.25	1	4,090	0.02%
2019/08/02	12	37.89	0	0.00	37.75	12	4,318	0.28%
2019/07/31	7	38.10	0	0.00	38.10	7	4,266	0.16%
2019/07/29	6	39.30	31	39.39	39.05	-25	4,234	-0.59%
2019/07/26	11	39.29	40	39.30	39.20	-29	4,219	-0.69%
2019/07/25	10	38.95	110	38.72	39.00	-100	4,182	-2.39%	大賣/
2019/07/23	2	37.85	0	0.00	37.95	2	4,142	0.05%
2019/07/22	0	0.00	2	37.90	37.90	-2	4,159	-0.05%
2019/07/19	8	38.08	66	38.17	38.00	-58	4,214	-1.38%
2019/07/18	4	38.49	0	0.00	38.60	4	4,137	0.10%
2019/07/17	0.4	38.45	0	0.00	38.40	0.4	4,101	0.01%
2019/07/16	1	38.65	0	0.00	38.50	1	4,124	0.02%
2019/07/11	4	38.00	0	0.00	37.95	4	4,163	0.10%
2019/07/09	6	37.50	0	0.00	37.60	6	4,175	0.14%
2019/07/04	8	38.35	0	0.00	38.20	8	4,264	0.19%
2019/07/03	1	38.60	0	0.00	38.25	1	4,305	0.02%
2019/07/02	2	38.45	155	37.86	38.35	-153	4,336	-3.53%	大賣/鉅額交易
2019/07/01	2	37.65	90	37.70	37.65	-88	4,344	-2.03%
2019/06/28	10	37.00	151	37.81	37.35	-141	4,407	-3.20%	大賣/鉅額交易
2019/06/27	1	37.70	64	37.95	37.55	-63	4,340	-1.45%
2019/06/26	0	0.00	118	37.68	37.65	-118	4,381	-2.69%	大賣/鉅額交易
2019/06/25	0	0.00	50	37.75	37.45	-50	4,427	-1.13%
2019/06/24	1	37.25	0	0.00	37.20	1	4,549	0.02%
2019/06/21	20	37.40	50	37.73	37.20	-30	4,633	-0.65%
2019/06/20	4	37.54	141	37.56	37.65	-137	4,715	-2.91%	大賣/鉅額交易
2019/06/19	1	36.60	0	0.00	36.95	1	4,674	0.02%
2019/06/17	1	36.10	0	0.00	36.15	1	4,766	0.02%
2019/06/14	2	36.08	0	0.00	35.90	2	4,896	0.04%
2019/06/11	21	35.00	0	0.00	34.85	21	4,956	0.42%
2019/06/06	24	34.67	0	0.00	35.05	24	4,915	0.49%
2019/06/05	37	36.67	0	0.00	35.95	37	4,743	0.78%
2019/06/04	1	37.30	0	0.00	37.35	1	4,487	0.02%
2019/06/03	31	37.28	0	0.00	37.55	31	4,429	0.70%
2019/05/30	16	37.53	0	0.00	37.65	16	4,442	0.36%
2019/05/29	10	37.55	0	0.00	37.40	10	4,581	0.22%
2019/05/24	52	37.20	0	0.00	37.15	52	4,702	1.11%
2019/05/23	4	37.04	0	0.00	37.00	4	4,742	0.08%
2019/05/22	51	37.82	0	0.00	37.55	51	4,740	1.08%
2019/05/21	2	37.00	0	0.00	37.80	2	4,768	0.04%
2019/05/20	34	37.19	0	0.00	37.35	34	4,767	0.71%
2019/05/17	5	37.80	0	0.00	37.85	5	4,724	0.11%
2019/05/15	20	38.03	0	0.00	38.25	20	4,763	0.42%
2019/05/14	19	38.10	0	0.00	38.35	19	4,743	0.40%
2019/05/13	10	39.45	0	0.00	39.45	10	4,729	0.21%
2019/05/10	18	40.52	5	41.00	40.50	13	4,832	0.27%
2019/05/09	14	41.14	0	0.00	41.00	14	4,828	0.29%
2019/05/07	3	41.75	0	0.00	41.75	3	4,976	0.06%
2019/05/06	0	0.00	6	41.50	41.50	-6	5,009	-0.12%
2019/05/03	0	0.00	1	42.15	42.15	-1	5,016	-0.02%
2019/05/02	4	42.06	8	42.01	41.95	-4	5,077	-0.08%
2019/04/30	1	42.05	0	0.00	42.00	1	5,143	0.02%
2019/04/29	59	41.45	30	41.50	41.40	29	5,220	0.56%
2019/04/25	1	42.00	0	0.00	42.00	1	5,724	0.02%
2019/04/23	5	41.00	0	0.00	41.05	5	5,659	0.09%
2019/04/22	0.1	41.20	0	0.00	41.15	0.1	5,650	0.00%
2019/04/18	2	41.25	0	0.00	40.85	2	5,634	0.04%
2019/04/17	1	41.70	0	0.00	41.60	1	5,639	0.02%
2019/04/12	5	40.91	0	0.00	40.90	5	5,622	0.09%
2019/04/11	6	41.37	2	41.35	41.25	4	5,562	0.07%
2019/04/09	7	41.45	2	41.45	41.85	5	5,448	0.09%
2019/04/08	6	41.00	1	41.05	41.10	5	5,399	0.09%
2019/04/03	6	41.34	0	0.00	41.15	6	5,327	0.11%
2019/04/02	31	41.60	0	0.00	41.55	31	5,259	0.59%
2019/04/01	12	41.84	0	0.00	41.80	12	5,216	0.23%
2019/03/29	1	41.85	0	0.00	41.80	1	5,177	0.02%
2019/03/28	11	42.06	5	42.25	42.00	6	5,149	0.12%
2019/03/27	5	41.90	0	0.00	41.80	5	5,085	0.10%
2019/03/26	10	42.70	0	0.00	42.80	10	4,930	0.20%
2019/03/25	2	42.85	1.1	42.75	43.20	0.9	4,864	0.02%
2019/03/22	12	42.78	1	42.95	42.70	11	4,771	0.23%
2019/03/21	1	43.00	0	0.00	43.00	1	4,752	0.02%
2019/03/20	3	42.72	0	0.00	43.15	3	4,710	0.06%
2019/03/18	26	43.51	0.2	43.40	43.30	25.8	4,471	0.58%
2019/03/11	35	44.19	0	0.00	44.20	35	4,467	0.78%
2019/03/08	0	0.00	8	44.21	44.15	-8	4,558	-0.18%
2019/03/07	50	44.71	40	45.10	44.50	10	4,601	0.22%
2019/03/06	0	0.00	3	44.85	44.85	-3	4,630	-0.06%
2019/03/05	18	44.86	1.2	44.84	44.80	16.8	4,675	0.36%
2019/03/04	32	44.84	12.1	44.84	45.30	19.9	4,714	0.42%
2019/02/27	8	43.73	1	44.60	44.65	7	4,739	0.15%
2019/02/26	3	43.65	0	0.00	43.60	3	4,682	0.06%
2019/02/25	1	43.40	0	0.00	43.35	1	4,701	0.02%
2019/02/20	6	43.68	0	0.00	43.80	6	4,860	0.12%
2019/02/18	0	0.00	1	43.95	43.95	-1	4,975	-0.02%
2019/02/14	0	0.00	2	44.40	44.10	-2	4,891	-0.04%
2019/02/13	3	44.43	25	44.52	44.40	-22	4,869	-0.45%
2019/02/12	0	0.00	12	44.70	44.65	-12	4,810	-0.25%
2019/02/11	2	44.15	2	44.00	44.10	0	4,691	0.00%
2019/01/30	9	43.06	0	0.00	43.00	9	4,511	0.20%
2019/01/29	5	42.90	0	0.00	42.90	5	4,473	0.11%
2019/01/28	12	42.12	1	42.65	42.95	11	4,402	0.25%
2019/01/23	0	0.00	101	43.10	43.15	-101	4,306	-2.35%	大賣/鉅額交易
2019/01/22	3	43.35	11	43.15	43.15	-8	4,259	-0.19%
2019/01/21	2	42.85	6	43.01	42.90	-4	4,184	-0.10%
2019/01/18	51	42.90	5	42.73	42.85	46	4,099	1.12%
2019/01/17	5	41.75	16	41.65	41.60	-11	3,983	-0.28%
2019/01/16	18	39.76	4	40.00	39.85	14	3,705	0.38%
2019/01/15	1	39.75	0	0.00	39.80	1	3,715	0.03%
2019/01/14	0	0.00	15	39.85	39.80	-15	3,752	-0.40%
2019/01/10	2	39.90	1	40.10	40.05	1	3,871	0.03%
2019/01/04	1	37.55	0	0.00	37.75	1	3,890	0.03%
2019/01/03	1	38.55	0	0.00	38.55	1	3,934	0.03%
2019/01/02	0	0.00	25	39.16	38.90	-25	3,994	-0.63%
2018/12/28	2	38.95	0	0.00	38.95	2	4,057	0.05%
2018/12/25	11	39.46	7	39.15	39.35	4	4,241	0.09%
2018/12/24	7	39.90	0	0.00	40.05	7	4,255	0.16%
2018/12/19	35	39.41	0	0.00	39.25	35	4,272	0.82%
2018/12/14	3	39.55	0	0.00	39.40	3	4,321	0.07%
2018/12/13	6	39.63	2	39.60	39.80	4	4,292	0.09%
2018/12/10	0	0.00	1	39.05	39.00	-1	4,324	-0.02%
2018/12/07	3	39.70	1	39.50	39.85	2	4,348	0.05%
2018/12/06	2	39.65	1	39.55	39.30	1	4,344	0.02%
2018/12/05	1	39.40	1	40.00	39.95	0	4,327	0.00%
2018/12/04	2	40.18	0	0.00	40.10	2	4,330	0.05%
2018/12/03	11	40.79	10	41.15	41.10	1	4,290	0.02%
2018/11/30	1	40.90	0	0.00	41.05	1	4,223	0.02%
2018/11/29	3	41.70	11	41.51	41.40	-8	4,210	-0.19%
2018/11/28	5	41.25	1	41.25	41.05	4	4,160	0.10%
2018/11/27	4	40.71	8	40.80	40.55	-4	4,125	-0.10%
2018/11/26	0	0.00	2	40.18	40.50	-2	4,104	-0.05%
2018/11/23	5	39.01	1	39.35	38.85	4	3,962	0.10%
2018/11/22	0	0.00	11	40.25	39.75	-11	3,907	-0.28%
2018/11/21	1	40.00	0	0.00	39.95	1	3,906	0.03%
2018/11/20	3	40.23	6	40.04	40.40	-3	3,968	-0.08%
2018/11/19	1	38.53	3	38.97	39.70	-2	3,946	-0.05%
2018/11/16	1	39.00	0	0.00	38.50	1	3,877	0.03%
2018/11/15	0	0.00	11	38.34	38.90	-11	3,839	-0.29%
2018/11/14	7	36.31	0	0.00	36.45	7	3,722	0.19%
2018/11/09	1	36.40	1	36.80	36.40	0	3,735	0.00%
2018/11/08	0	0.00	1	36.80	36.80	-1	3,732	-0.03%
2018/11/07	0	0.00	1	36.20	36.20	-1	3,740	-0.03%
2018/11/06	0.4	35.90	1	35.90	35.80	-0.6	3,802	-0.02%
2018/11/05	2	35.80	3	35.95	35.80	-1	3,815	-0.03%
2018/11/01	0	0.00	1	35.90	35.90	-1	3,787	-0.03%
2018/10/26	2	33.30	3	33.85	33.95	-1	3,834	-0.03%
2018/10/25	3	33.50	70	33.07	33.30	-67	3,806	-1.76%
2018/10/24	2	35.15	2	34.85	35.15	0	3,716	0.00%
2018/10/23	33	36.00	30	35.85	35.80	3	3,722	0.08%
2018/10/22	27	36.03	1	36.15	36.15	26	3,700	0.70%
2018/10/19	6	36.86	0	0.00	36.60	6	3,662	0.16%
2018/10/18	1	37.75	6	38.00	37.80	-5	3,631	-0.14%
2018/10/17	30	38.40	0	0.00	38.25	30	3,565	0.84%
2018/10/16	20	37.60	5	37.95	38.15	15	3,531	0.42%
2018/10/15	15	37.07	0	0.00	37.20	15	3,495	0.43%
2018/10/12	10	37.25	0	0.00	37.55	10	3,469	0.29%
2018/10/11	7	37.09	0	0.00	37.00	7	3,431	0.20%
2018/10/09	30	38.50	3	38.65	38.50	27	3,351	0.81%
2018/10/08	0	0.00	3	38.95	39.10	-3	3,282	-0.09%
2018/10/05	72	38.30	0	0.00	38.30	72	3,221	2.24%
2018/10/04	61	38.70	0	0.00	38.50	61	3,122	1.95%
2018/10/03	81	38.97	0	0.00	38.70	81	3,071	2.64%
2018/10/02	81	39.27	0	0.00	39.10	81	3,034	2.67%
2018/09/28	51	39.17	0	0.00	39.40	51	3,004	1.70%
2018/09/27	20.5	39.50	0.1	39.50	39.50	20.4	2,959	0.69%
2018/09/26	51	39.43	0	0.00	39.60	51	2,943	1.73%
2018/09/25	48.2	39.82	3	40.15	39.70	45.2	2,898	1.56%
2018/09/21	25	38.98	0	0.00	39.60	25	2,861	0.87%
2018/09/20	21	38.99	0	0.00	38.80	21	2,789	0.75%
2018/09/18	2	38.80	0	0.00	38.90	2	2,760	0.07%
2018/09/14	1	39.10	0	0.00	39.15	1	2,766	0.04%
2018/09/12	34	38.59	0	0.00	38.80	34	2,704	1.26%
2018/09/11	55	38.90	0	0.00	38.85	55	2,707	2.03%
2018/09/10	30	38.40	0	0.00	38.40	30	2,725	1.10%
2018/09/07	42	39.80	0	0.00	39.80	42	2,660	1.58%
2018/09/06	24	40.13	3	40.05	40.15	21	2,619	0.80%
2018/09/05	47	40.98	0	0.00	40.80	47	2,579	1.82%
2018/09/04	42	41.21	0	0.00	41.10	42	2,526	1.66%
2018/09/03	101	41.98	0	0.00	41.50	101	2,499	4.04%	大買/鉅額交易
2018/08/31	60	42.67	0	0.00	42.50	60	2,451	2.45%
2018/08/30	35	41.96	0	0.00	42.25	35	2,391	1.46%
2018/08/28	16	42.11	0	0.00	42.00	16	2,378	0.67%
2018/08/27	1	41.80	1	41.95	42.05	0	2,321	0.00%
2018/08/24	10	47.50	0	0.00	48.60	10	2,226	0.45%
2018/08/23	50	47.68	0	0.00	47.70	50	2,152	2.32%
2018/08/22	2	47.50	0	0.00	47.75	2	2,133	0.09%
2018/08/21	9	47.45	42	47.48	47.60	-33	2,083	-1.58%
2018/08/20	13	47.89	0	0.00	47.90	13	2,026	0.64%
2018/08/15	0	0.00	20	48.35	48.40	-20	1,975	-1.01%
2018/08/13	1	47.60	0	0.00	47.65	1	1,967	0.05%
2018/08/09	0	0.00	2	48.15	48.35	-2	2,052	-0.10%
2018/08/07	2	48.80	0	0.00	48.60	2	2,175	0.09%
2018/08/03	15	47.97	0	0.00	47.85	15	2,223	0.67%
2018/08/02	7	47.93	5	48.35	48.00	2	2,201	0.09%
2018/08/01	1	47.95	3	47.90	47.95	-2	2,149	-0.09%
2018/07/31	2	47.60	0	0.00	48.00	2	2,134	0.09%
2018/07/30	1	47.40	6	47.50	47.70	-5	2,108	-0.24%
2018/07/25	0	0.00	1	47.15	46.75	-1	2,039	-0.05%
2018/07/18	0	0.00	1	45.55	45.95	-1	2,041	-0.05%
2018/07/13	1	46.70	0	0.00	46.70	1	2,052	0.05%
2018/07/11	5	45.90	2	46.10	45.85	3	2,082	0.14%
2018/07/09	0	0.00	2	45.05	45.95	-2	2,093	-0.10%
2018/07/05	0	0.00	3	45.53	45.60	-3	2,134	-0.14%
2018/07/04	14	45.60	0	0.00	45.85	14	2,164	0.65%
2018/07/02	2	46.85	0	0.00	46.35	2	2,386	0.08%
2018/06/28	0	0.00	2	46.00	46.00	-2	2,509	-0.08%
2018/06/25	2	45.60	0	0.00	45.90	2	2,498	0.08%
2018/06/21	8	45.70	0	0.00	45.95	8	2,492	0.32%
2018/06/20	1	45.55	2	45.90	46.00	-1	2,497	-0.04%
2018/06/19	10	46.20	1	46.25	46.25	9	2,518	0.36%
2018/06/15	11.1	46.80	0	0.00	47.00	11.1	2,498	0.44%
2018/06/13	10	46.90	0	0.00	47.15	10	2,557	0.39%
2018/06/06	3	47.00	0	0.00	46.95	3	2,646	0.11%
2018/06/05	0	0.00	1	47.55	47.40	-1	2,629	-0.04%
2018/06/04	1	47.30	0	0.00	47.40	1	2,622	0.04%
2018/06/01	0	0.00	1	48.15	47.45	-1	2,614	-0.04%
2018/05/31	1	48.15	16	47.43	48.15	-15	2,602	-0.58%
2018/05/30	0	0.00	2	46.78	47.15	-2	2,566	-0.08%
2018/05/28	0	0.00	8	46.94	46.85	-8	2,597	-0.31%
2018/05/25	1	46.80	0	0.00	46.70	1	2,645	0.04%
2018/05/24	1	47.20	0	0.00	47.00	1	2,696	0.04%
2018/05/23	0	0.00	6	47.03	47.20	-6	2,759	-0.22%
2018/05/21	0	0.00	1	46.80	46.80	-1	2,801	-0.04%
2018/05/18	3	46.85	0	0.00	47.00	3	2,795	0.11%
2018/05/17	18	46.72	8	47.18	47.10	10	2,778	0.36%
2018/05/16	3	46.05	4	46.00	46.00	-1	2,682	-0.04%
2018/05/15	0.8	45.15	2	45.28	45.30	-1.3	2,661	-0.05%
2018/05/14	1	44.70	0	0.00	44.65	1	2,733	0.04%
2018/05/11	0	0.00	2	44.20	44.20	-2	2,732	-0.07%
2018/05/09	1	42.50	0	0.00	42.75	1	2,733	0.04%
2018/05/07	10	42.40	0	0.00	42.60	10	2,780	0.36%
2018/04/24	1	42.55	0	0.00	42.45	1	3,245	0.03%
2018/04/23	1	43.05	0	0.00	43.20	1	3,286	0.03%
2018/04/19	1	43.55	0	0.00	43.40	1	3,523	0.03%
2018/04/17	0	43.60	0	0.00	43.60	0	3,750	0.00%
2018/04/13	10	44.45	0	0.00	44.45	10	4,213	0.24%
2018/04/12	3	44.45	1	44.60	44.40	2	4,521	0.04%
2018/04/11	7	44.29	0	0.00	44.40	7	4,643	0.15%
2018/04/10	8	43.30	0	0.00	43.70	8	4,737	0.17%
2018/04/03	7	43.33	0	0.00	43.00	7	5,123	0.14%
2018/04/02	1	45.80	0	0.00	45.65	1	5,005	0.02%
2018/03/31	6	46.71	36	46.65	46.70	-30	4,963	-0.60%
2018/03/29	1	47.80	5	47.80	48.00	-4	4,894	-0.08%
2018/03/28	3	47.93	0	0.00	48.00	3	4,942	0.06%
2018/03/27	2	48.08	0	47.85	48.00	2	4,975	0.04%
2018/03/21	1	48.05	0	0.00	47.90	1	5,077	0.02%
2018/03/19	4	48.43	0	0.00	48.70	4	5,084	0.08%
2018/03/16	0.1	48.90	0	0.00	48.90	0.1	5,060	0.00%
2018/03/15	3	49.30	0	0.00	49.35	3	5,040	0.06%
2018/03/07	0	0.00	7	49.00	49.00	-7	5,191	-0.13%
2018/03/02	2	48.90	30	49.00	49.00	-28	5,333	-0.53%
2018/03/01	30	49.43	0	0.00	49.50	30	5,431	0.55%
2018/02/27	1	49.70	30	49.75	50.00	-29	5,477	-0.53%
2018/02/23	11	49.90	5	49.50	49.90	6	5,452	0.11%
2018/02/22	5	48.85	0	0.00	49.00	5	5,493	0.09%
2018/02/21	20	47.80	0	0.00	48.05	20	5,595	0.36%
2018/02/12	0	0.00	0.1	46.05	46.20	-0.1	5,700	0.00%
2018/02/06	6	44.92	0	0.00	45.00	6	6,896	0.09%
2018/02/05	2	47.70	0	0.00	47.70	2	6,899	0.03%
2018/02/01	0	0.00	4	48.35	48.35	-4	6,972	-0.06%
2018/01/31	0	0.00	1	48.55	49.15	-1	6,969	-0.01%
2018/01/29	0	0.00	1	49.25	49.25	-1	7,000	-0.01%
2018/01/26	0	0.00	6	49.00	49.25	-6	7,162	-0.08%
2018/01/22	0	0.00	3	49.45	49.65	-3	7,431	-0.04%
2018/01/19	1	48.75	48	49.05	48.80	-47	7,448	-0.63%
2018/01/18	13	51.25	6	50.63	49.80	7	7,338	0.10%
2018/01/17	4	51.40	1	50.60	51.30	3	7,320	0.04%
2018/01/16	2.1	52.03	0	0.00	51.20	2.1	7,271	0.03%
2018/01/15	0	0.00	29.1	52.13	52.10	-29.1	7,246	-0.40%
2018/01/12	0	0.00	5	51.20	51.00	-5	7,130	-0.07%
2018/01/11	0	0.00	1	50.60	50.60	-1	7,076	-0.01%
2018/01/10	4	51.00	14	51.01	51.00	-10	6,986	-0.14%
2018/01/09	12	49.20	10	49.33	49.80	2	6,664	0.03%
2018/01/08	16	50.15	16	50.06	49.35	0	6,553	0.00%
2018/01/05	6	47.40	0	0.00	47.80	6	6,289	0.10%
2018/01/03	8	47.14	3	46.90	46.70	5	6,255	0.08%
2018/01/02	40	46.07	26	46.16	47.00	14	6,158	0.23%