國際中橡 (2104)-凱基-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
18.05
漲跌
▼0.05
漲幅
-0.28%
成交量
1,564張
產業
上市橡膠類股▲1.76%
483人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/05/03	0	0.00	1	17.85	17.75	-1	1,591	-0.06%
2024/04/30	1.3	18.00	5	18.02	17.95	-3.7	1,586	-0.23%
2024/04/29	1	17.80	6.2	17.82	18.00	-5.2	1,545	-0.34%
2024/04/26	0	0.00	1	17.55	17.55	-1	1,535	-0.07%
2024/04/25	0	17.50	1	17.80	17.80	-1	1,532	-0.07%
2024/04/22	0.2	17.55	0	0.00	17.60	0.2	1,586	0.01%
2024/04/15	0	17.45	0	0.00	17.40	0	1,543	0.00%
2024/04/10	1	17.65	1	17.65	17.60	0	1,509	0.00%
2024/04/09	0	0.00	1	17.55	17.50	-1	1,503	-0.07%
2024/04/08	0.1	17.10	1	17.10	17.15	-0.9	1,478	-0.06%
2024/04/02	0.1	17.20	0	0.00	17.25	0.1	1,466	0.01%
2024/04/01	0.1	17.20	0	0.00	17.30	0.1	1,464	0.00%
2024/03/27	1	17.20	2	17.30	17.35	-1	1,462	-0.07%
2024/03/26	0.2	17.25	0	0.00	17.10	0.2	1,451	0.01%
2024/03/20	1	16.85	0	0.00	16.85	1	1,439	0.07%
2024/03/18	1	17.05	0	0.00	17.15	1	1,395	0.07%
2024/03/15	1.5	17.47	81	17.44	17.35	-79.5	1,353	-5.87%
2024/03/14	4	17.65	0	0.00	17.60	4	1,327	0.30%
2024/03/13	0	0.00	12	17.65	17.65	-12	1,320	-0.91%
2024/03/11	79	17.60	2	17.58	17.60	77	1,264	6.09%
2024/03/08	1.1	17.56	0	0.00	17.60	1.1	1,248	0.09%
2024/03/06	0.1	17.75	5	17.70	17.60	-5	1,194	-0.42%
2024/03/05	3	17.85	0	0.00	17.85	3	1,143	0.26%
2024/03/01	0.1	18.20	1	18.10	18.15	-0.9	1,104	-0.09%
2024/02/29	0	18.20	0	0.00	18.20	0	1,096	0.00%
2024/02/27	1.1	18.15	0	0.00	18.20	1.1	1,080	0.10%
2024/02/26	0.1	18.24	0	0.00	18.25	0.1	1,069	0.01%
2024/02/23	0	18.31	0	0.00	18.25	0	1,059	0.00%
2024/02/22	0	18.38	7	18.30	18.30	-7	1,065	-0.66%
2024/02/21	0	18.30	0	0.00	18.40	0	1,054	0.00%
2024/02/20	2	18.58	0	0.00	18.45	2	1,049	0.19%
2024/02/15	1	18.30	0	0.00	18.35	1	1,055	0.09%
2024/02/05	0	0.00	4	18.30	18.30	-4	1,040	-0.38%
2024/02/02	3	18.60	0	0.00	18.45	3	1,039	0.29%
2024/01/30	0.3	18.40	0	0.00	18.25	0.3	989	0.03%
2024/01/22	2	18.20	3	18.20	18.20	-1	970	-0.10%
2024/01/19	6	18.23	39	18.25	18.25	-33	953	-3.46%
2024/01/18	1	18.35	18	18.25	18.20	-17	949	-1.79%
2024/01/17	2	18.40	0	0.00	18.30	2	944	0.21%
2024/01/16	2	18.63	20	18.60	18.60	-18	915	-1.97%
2024/01/15	3	18.90	0	0.00	18.90	3	892	0.34%
2024/01/10	19	19.02	0	0.00	19.05	19	927	2.05%
2024/01/09	2	19.20	0	0.00	19.10	2	935	0.21%
2024/01/02	0.5	19.40	0	0.00	19.40	0.5	962	0.05%
2023/12/25	1	19.30	0	0.00	19.30	1	1,036	0.10%
2023/12/22	2	19.35	0	0.00	19.30	2	1,050	0.19%
2023/12/04	0.1	19.90	0	0.00	19.90	0.1	1,102	0.01%
2023/11/28	0	19.85	0	0.00	19.95	0	1,122	0.00%
2023/11/15	1	19.50	0	0.00	19.80	1	1,169	0.09%
2023/11/14	1	19.35	0	0.00	19.40	1	1,161	0.09%
2023/11/08	0	0.00	0	19.45	19.45	0	1,294	0.00%
2023/10/26	0	0.00	4	19.40	19.35	-4	1,750	-0.23%
2023/10/20	0.1	19.10	0	0.00	19.25	0.1	1,929	0.01%
2023/10/19	0	0.00	2.4	19.30	19.25	-2.4	1,919	-0.12%
2023/10/18	0.1	19.55	0	0.00	19.35	0.1	1,929	0.01%
2023/10/05	1	19.90	0	0.00	19.75	1	2,042	0.05%
2023/10/04	0	0.00	1	19.65	19.75	-1	2,061	-0.05%
2023/09/11	0	20.00	0	0.00	19.90	0	3,919	0.00%
2023/09/07	0	20.05	0	0.00	20.00	0	3,978	0.00%
2023/09/06	0	20.20	0	0.00	20.10	0	3,999	0.00%
2023/08/30	0	0.00	0	20.00	20.10	0	4,083	0.00%
2023/08/22	30	19.70	0	0.00	19.75	30	4,239	0.71%
2023/08/17	0.1	19.50	0	0.00	19.40	0.1	4,275	0.00%
2023/08/14	6	19.63	0	0.00	19.60	6	4,307	0.14%
2023/08/10	1	20.25	0	0.00	20.20	1	4,277	0.02%
2023/08/07	0	0.00	2	21.10	21.15	-2	4,307	-0.05%
2023/08/04	4	21.60	0	0.00	21.30	4	4,278	0.09%
2023/08/02	0	0.00	68	21.43	21.40	-68	4,266	-1.59%
2023/07/31	3	20.75	3	20.97	20.80	0	4,215	0.00%
2023/07/28	9.7	20.87	20	20.85	20.65	-10.3	4,152	-0.25%
2023/07/27	0	0.00	33	20.30	20.35	-33	4,038	-0.82%
2023/07/26	6	20.00	0	0.00	20.00	6	4,051	0.15%
2023/07/25	1	20.00	0	0.00	20.00	1	4,045	0.02%
2023/07/24	13	19.87	4	19.95	19.90	9	4,040	0.22%
2023/07/21	1	20.30	0	0.00	20.10	1	4,032	0.02%
2023/07/18	1	20.35	0	0.00	20.40	1	4,034	0.02%
2023/07/17	0	20.30	0	0.00	20.35	0	4,028	0.00%
2023/07/10	1	20.65	0	0.00	20.60	1	4,048	0.02%
2023/07/07	20	20.60	0	0.00	20.60	20	4,070	0.49%
2023/07/05	5	21.30	0	0.00	21.10	5	4,007	0.12%
2023/07/04	10	21.35	0	0.00	21.30	10	3,975	0.25%
2023/07/03	2	21.75	1	21.75	21.45	1	3,973	0.03%
2023/06/30	1	21.55	0	0.00	21.50	1	3,943	0.03%
2023/06/28	22	21.84	0	0.00	21.60	22	3,889	0.57%
2023/06/27	15	21.75	10	21.90	21.70	5	3,773	0.13%
2023/06/26	11	22.11	0	0.00	22.10	11	3,712	0.30%
2023/06/21	0	0.00	4	21.94	21.90	-4	3,667	-0.11%
2023/06/20	3	21.90	3	21.83	21.85	0	3,601	0.00%
2023/06/19	6	23.38	17	23.14	22.95	-11	3,350	-0.33%
2023/06/16	1	21.30	7.5	22.40	22.40	-6.5	2,625	-0.25%
2023/06/15	10	20.38	0	0.00	20.40	10	2,380	0.42%
2023/06/14	10	20.30	0	0.00	20.40	10	2,381	0.42%
2023/06/08	1	20.55	0	0.00	20.50	1	2,379	0.04%
2023/06/06	5	20.55	0	0.00	20.60	5	2,379	0.21%
2023/06/05	4.4	20.55	0	0.00	20.60	4.4	2,386	0.18%
2023/06/02	0	0.00	1	20.35	20.35	-1	2,345	-0.04%
2023/06/01	20	20.20	0	0.00	20.20	20	2,341	0.85%
2023/05/26	0.1	20.30	0	0.00	20.15	0.1	2,317	0.00%
2023/05/25	0	0.00	0	20.40	20.40	0	2,287	0.00%
2023/05/24	0	0.00	2	20.40	20.55	-2	2,290	-0.09%
2023/05/23	0	0.00	6	20.55	20.55	-6	2,262	-0.27%
2023/05/22	0	0.00	0	20.50	20.50	0	2,255	0.00%
2023/05/18	0	0.00	0	19.95	20.05	0	2,158	0.00%
2023/05/16	0	0.00	20	19.95	19.95	-20	2,123	-0.94%
2023/05/15	0	19.75	0	0.00	19.80	0	2,103	0.00%
2023/05/12	20	19.88	0	0.00	19.75	20	2,096	0.95%
2023/05/11	20	19.88	0	0.00	19.80	20	2,065	0.97%
2023/05/09	2	20.70	0	0.00	20.35	2	2,005	0.10%
2023/05/08	11	20.70	10	20.75	20.70	1	1,966	0.05%
2023/05/04	0.8	20.20	5	20.20	20.20	-4.2	1,893	-0.22%
2023/05/02	0	0.00	0	20.10	20.15	0	1,896	0.00%
2023/04/19	15	20.02	0	0.00	19.95	15	1,793	0.84%
2023/04/18	0	0.00	3	20.20	20.15	-3	1,761	-0.17%
2023/04/17	0	20.00	0	0.00	20.15	0	1,743	0.00%
2023/04/14	0	0.00	0	20.00	20.15	0	1,732	0.00%
2023/04/07	39	19.75	0	0.00	19.80	39	1,600	2.44%
2023/04/06	0	0.00	2	19.68	19.75	-2	1,595	-0.13%
2023/03/30	10	19.75	10	19.80	19.80	0	1,561	0.00%
2023/03/29	0	20.23	0	0.00	20.15	0	1,501	0.00%
2023/03/28	0	0.00	0	20.20	20.10	0	1,500	0.00%
2023/03/27	1	20.35	0	0.00	20.25	1	1,494	0.07%
2023/03/24	0	0.00	5	20.20	20.35	-5	1,531	-0.33%
2023/03/20	1.1	19.80	0	0.00	19.80	1.1	1,534	0.07%
2023/03/16	3	19.50	0	0.00	19.60	3	1,527	0.20%
2023/03/15	0	0.00	5	20.05	19.95	-5	1,521	-0.33%
2023/03/14	0.7	20.00	0	0.00	19.90	0.7	1,530	0.05%
2023/03/13	0	20.00	0	0.00	20.00	0	1,545	0.00%
2023/03/09	1	20.55	0	0.00	20.55	1	1,517	0.07%
2023/03/07	1	20.85	2	20.90	20.80	-1	1,539	-0.06%
2023/03/06	0	0.00	11	20.80	20.85	-11	1,541	-0.71%
2023/02/23	0	0.00	11	21.11	21.00	-11	1,566	-0.70%
2023/02/22	10	20.85	10	20.75	20.85	0	1,570	0.00%
2023/02/21	10	20.80	10	20.90	20.90	0	1,663	0.00%
2023/02/20	0	20.95	3	20.90	20.95	-3	1,676	-0.18%
2023/02/17	0	0.00	8	20.49	20.60	-8	1,669	-0.48%
2023/02/10	5	20.25	0	0.00	20.30	5	1,754	0.29%
2023/02/08	2	20.50	0	0.00	20.50	2	1,746	0.11%
2023/02/06	0	0.00	3	20.75	20.70	-3	1,712	-0.18%
2023/02/03	0	0.00	9.5	20.59	20.60	-9.5	1,695	-0.56%
2023/02/02	0	0.00	10	20.60	20.50	-10	1,672	-0.60%
2023/01/31	1	19.80	0	0.00	19.80	1	1,601	0.06%
2023/01/30	0	0.00	1.4	19.77	19.75	-1.4	1,578	-0.09%
2023/01/16	1	19.85	0	0.00	19.80	1	1,560	0.06%
2023/01/13	0	0.00	3	19.85	19.90	-3	1,573	-0.19%
2023/01/04	1	19.75	4	19.50	19.70	-3	1,609	-0.19%
2023/01/03	2	19.20	0	0.00	19.40	2	1,614	0.12%
2022/12/29	2	19.20	0	19.30	19.25	2	1,609	0.12%
2022/12/28	3	19.35	0	0.00	19.40	3	1,615	0.19%
2022/12/23	1	19.30	0	0.00	19.60	1	1,650	0.06%
2022/12/20	11	19.33	0	0.00	19.15	11	1,670	0.66%
2022/12/19	5	19.45	0	0.00	19.45	5	1,677	0.30%
2022/12/15	12	20.00	0	0.00	19.95	12	1,637	0.73%
2022/12/13	10	20.16	0	0.00	20.05	10	1,679	0.60%
2022/12/08	16	20.49	0	0.00	20.35	16	1,689	0.95%
2022/12/06	0	0.00	1	20.95	20.70	-1	1,671	-0.06%
2022/12/05	3	21.05	0	0.00	21.10	3	1,648	0.18%
2022/12/01	30	21.28	0	0.00	21.00	30	1,604	1.87%
2022/11/30	0	0.00	4	21.15	20.90	-4	1,582	-0.25%
2022/11/29	0	0.00	13	20.83	20.80	-13	1,539	-0.84%
2022/11/25	2	20.75	0	0.00	20.50	2	1,511	0.13%
2022/11/24	0	0.00	1	20.85	20.90	-1	1,495	-0.07%
2022/11/22	0	0.00	10	20.42	20.50	-10	1,437	-0.70%
2022/11/21	2	20.50	0	0.00	20.55	2	1,429	0.14%
2022/11/17	2	20.80	15	20.80	20.90	-13	1,406	-0.92%
2022/11/15	3	20.40	0	0.00	20.40	3	1,288	0.23%
2022/11/14	5	20.80	5	20.65	20.60	0	1,282	0.00%
2022/11/08	10	19.65	10	19.75	19.60	0	1,306	0.00%
2022/11/04	6	19.35	6	19.23	19.35	0	1,342	0.00%
2022/11/02	5	19.20	5	19.25	19.10	0	1,352	0.00%
2022/10/28	0	0.00	1.4	18.87	18.70	-1.4	1,396	-0.10%
2022/10/21	0	0.00	31	18.60	18.50	-31	1,467	-2.11%
2022/10/20	31	18.80	0	0.00	18.85	31	1,445	2.14%
2022/10/19	0	0.00	83	19.22	19.00	-83	1,440	-5.76%
2022/10/13	25	18.89	0	0.00	18.85	25	1,449	1.72%
2022/10/12	5	19.30	0	0.00	19.40	5	1,441	0.35%
2022/10/11	61	19.23	0	0.00	19.10	61	1,437	4.24%
2022/09/30	0	0.00	20	19.60	19.40	-20	1,433	-1.39%
2022/09/28	2	20.05	0	0.00	19.55	2	1,418	0.14%
2022/09/26	10	20.12	0	0.00	20.10	10	1,419	0.70%
2022/09/21	1	21.50	0	0.00	21.45	1	1,420	0.07%
2022/09/20	0	0.00	2	21.90	22.10	-2	1,400	-0.14%
2022/09/16	2	21.50	2	21.60	21.50	0	1,355	0.00%
2022/09/15	20	21.45	37	21.45	21.45	-17	1,340	-1.27%
2022/09/14	0	0.00	3	21.05	21.00	-3	1,314	-0.23%
2022/09/13	0	0.00	8	20.83	20.80	-8	1,309	-0.61%
2022/09/12	0	0.00	3	20.80	20.70	-3	1,354	-0.22%
2022/09/07	5	20.05	0	0.00	20.05	5	1,445	0.35%
2022/09/06	47	20.19	0	0.00	20.15	47	1,478	3.18%
2022/09/02	5	20.60	0	0.00	20.50	5	1,583	0.32%
2022/08/31	3	20.65	8	20.84	20.85	-5	1,637	-0.31%
2022/08/30	0	0.00	25	20.62	20.70	-25	1,633	-1.53%
2022/08/25	0	0.00	10	20.98	21.00	-10	1,642	-0.61%
2022/08/24	5	20.95	0	0.00	20.90	5	1,654	0.30%
2022/08/22	7	20.75	5	20.80	20.75	2	1,666	0.12%
2022/08/19	3	20.70	0	0.00	20.95	3	1,672	0.18%
2022/08/18	5	20.85	0	0.00	20.80	5	1,673	0.30%
2022/08/17	52	21.05	15	21.08	21.05	37	1,686	2.19%
2022/08/16	5	20.40	16	20.55	20.50	-11	1,655	-0.66%
2022/08/15	2	20.40	0	0.00	20.40	2	1,657	0.12%
2022/08/12	0.1	20.55	20	20.45	20.45	-19.9	1,643	-1.21%
2022/07/27	0	20.00	0	0.00	20.15	0	2,016	0.00%
2022/07/14	0	0.00	36	19.70	19.75	-36	2,173	-1.66%
2022/07/11	21	19.65	16	19.65	19.60	5	2,317	0.22%
2022/07/08	0	0.00	59	19.75	19.80	-59	2,395	-2.46%
2022/07/07	31	19.75	1	19.70	19.75	30	2,718	1.10%
2022/07/05	0	0.00	3	19.70	19.85	-3	2,761	-0.11%
2022/07/04	8	19.10	2	19.15	19.15	6	2,793	0.21%
2022/07/01	6	19.21	4.7	19.26	19.05	1.3	2,819	0.05%
2022/06/30	0	0.00	42	19.31	19.35	-42	2,815	-1.49%
2022/06/29	19	19.72	1	19.70	19.65	18	2,802	0.64%
2022/06/28	1	19.80	0	0.00	19.90	1	2,822	0.04%
2022/06/27	0	0.00	2	19.95	19.95	-2	2,842	-0.07%
2022/06/24	0	0.00	11	19.86	19.85	-11	2,838	-0.39%
2022/06/23	0	0.00	20	19.40	19.50	-20	2,859	-0.70%
2022/06/20	0	0.00	22	19.60	19.30	-22	2,944	-0.75%
2022/06/17	22	19.90	6	19.96	19.90	16	2,929	0.55%
2022/06/16	13	20.22	0	0.00	20.05	13	2,933	0.44%
2022/06/15	8	20.30	7	20.36	20.30	1	3,023	0.03%
2022/06/14	10	20.15	3	20.13	20.25	7	3,042	0.23%
2022/06/13	17	20.52	75	20.60	20.55	-58	3,032	-1.91%
2022/06/10	0	0.00	60	21.17	21.15	-60	3,022	-1.98%
2022/06/08	0	0.00	0	21.40	21.40	0	3,066	0.00%
2022/06/07	1	21.35	3	21.35	21.30	-2	3,112	-0.06%
2022/06/06	0	0.00	1	21.20	21.30	-1	3,153	-0.03%
2022/06/02	134	21.21	0	0.00	21.20	134	3,199	4.19%	大買/鉅額交易
2022/06/01	0	0.00	1	21.30	21.30	-1	3,256	-0.03%
2022/05/30	0	0.00	0	21.30	21.30	0	3,314	0.00%
2022/05/26	0	0.00	2	20.95	20.85	-2	3,523	-0.06%
2022/05/25	0	0.00	1	20.80	20.95	-1	3,538	-0.03%
2022/05/24	16	20.84	1	20.80	20.80	15	3,535	0.42%
2022/05/23	25	21.18	1	21.60	21.15	24	3,529	0.68%
2022/05/20	0	0.00	26	21.20	21.15	-26	3,531	-0.74%
2022/05/19	1	21.00	2	20.93	21.05	-1	3,539	-0.03%
2022/05/17	0	21.00	0	0.00	21.20	0	3,552	0.00%
2022/05/16	36	20.65	0	0.00	20.75	36	3,535	1.02%
2022/05/12	1	21.35	1	20.85	20.55	0	3,380	0.00%
2022/05/09	21	22.50	2	22.60	22.40	19	3,239	0.59%
2022/05/06	1	23.05	0	0.00	23.00	1	3,216	0.03%
2022/05/05	0	23.25	0	0.00	23.30	0	3,222	0.00%
2022/05/04	1	23.25	0	0.00	23.20	1	3,213	0.03%
2022/04/29	0	0.00	2	23.40	23.35	-2	3,246	-0.06%
2022/04/28	0	0.00	2	23.20	23.30	-2	3,261	-0.06%
2022/04/27	0	0.00	5	23.02	22.95	-5	3,256	-0.15%
2022/04/26	0	0.00	1	23.25	23.35	-1	3,224	-0.03%
2022/04/25	1	23.45	3	23.25	23.15	-2	3,228	-0.06%
2022/04/22	1	23.50	1	23.80	23.85	0	3,213	0.00%
2022/04/21	2	23.83	0	0.00	23.60	2	3,232	0.06%
2022/04/20	1	23.55	1	23.50	23.60	0	3,225	0.00%
2022/04/19	50	23.45	20	23.40	23.35	30	3,225	0.93%
2022/04/15	3	23.48	0	0.00	23.35	3	3,323	0.09%
2022/04/14	1	24.00	0	0.00	23.90	1	3,280	0.03%
2022/04/13	4.2	24.13	0	0.00	24.10	4.2	3,230	0.13%
2022/04/11	1	26.35	0	0.00	26.00	1	2,961	0.03%
2022/04/08	1	26.95	6	26.95	26.60	-5	2,974	-0.17%
2022/03/31	0	0.00	1	28.00	28.00	-1	3,179	-0.03%
2022/03/30	0	0.00	1	27.65	27.75	-1	3,226	-0.03%
2022/03/29	0	27.75	0	0.00	27.75	0	3,266	0.00%
2022/03/25	0	0.00	0.5	28.00	27.85	-0.5	3,405	-0.01%
2022/03/24	0.1	27.95	0	0.00	28.25	0.1	3,569	0.00%
2022/03/23	1	28.10	0	0.00	28.00	1	3,550	0.03%
2022/03/22	0	0.00	14	27.94	28.05	-14	3,544	-0.40%
2022/03/21	0	0.00	1	28.25	27.90	-1	3,517	-0.03%
2022/03/18	1	28.00	62	27.90	27.85	-61	3,532	-1.73%
2022/03/17	0	0.00	2	27.48	27.70	-2	3,494	-0.06%
2022/03/16	15	27.34	16	27.03	27.05	-1	3,448	-0.03%
2022/03/15	0	0.00	1	27.40	27.15	-1	3,431	-0.03%
2022/03/14	0	0.00	1	27.55	27.65	-1	3,421	-0.03%
2022/03/11	1	27.15	3	27.15	27.15	-2	3,384	-0.06%
2022/03/10	1	27.10	0	0.00	27.15	1	3,385	0.03%
2022/03/09	0	0.00	2	26.70	27.00	-2	3,369	-0.06%
2022/03/08	3	26.37	0	0.00	26.30	3	3,351	0.09%
2022/03/07	1	26.35	4	26.35	26.45	-3	3,332	-0.09%
2022/03/04	0	27.10	1	27.00	27.00	-1	3,322	-0.03%
2022/03/02	2	26.78	0	0.00	26.80	2	3,330	0.06%
2022/03/01	0	0.00	6.1	26.85	27.10	-6.1	3,312	-0.19%
2022/02/25	1	25.35	0	0.00	25.50	1	3,145	0.03%
2022/02/24	0.1	25.30	0	0.00	25.25	0.1	3,158	0.00%
2022/02/22	1	25.75	0	0.00	25.60	1	3,233	0.03%
2022/02/21	0	0.00	2	26.30	26.15	-2	3,285	-0.06%
2022/02/17	0	0.00	1	25.90	25.80	-1	3,636	-0.03%
2022/02/11	0	0.00	4	25.73	25.65	-4	4,423	-0.09%
2022/02/09	0	25.75	1	25.65	25.80	-1	4,458	-0.02%
2022/02/08	1	25.50	0	0.00	25.55	1	4,470	0.02%
2022/02/07	2	25.20	0	0.00	25.20	2	4,488	0.04%
2022/01/26	4	24.75	0	0.00	24.65	4	4,542	0.09%
2022/01/25	0.1	24.60	12	24.63	24.50	-11.9	4,553	-0.26%
2022/01/21	5.1	25.45	0	0.00	25.05	5.1	4,585	0.11%
2022/01/20	1	25.70	1	25.70	25.70	0	4,619	0.00%
2022/01/19	0.1	25.85	0	0.00	25.65	0.1	4,825	0.00%
2022/01/18	1	26.10	0	0.00	26.05	1	4,974	0.02%
2022/01/14	1.1	25.84	0	0.00	25.65	1.1	4,956	0.02%
2022/01/13	0.1	26.30	0	0.00	26.25	0.1	4,913	0.00%
2022/01/11	5.1	26.16	2	26.23	26.10	3.1	4,887	0.06%
2022/01/10	8	27.34	0	0.00	27.35	8	4,752	0.17%
2022/01/07	6	27.50	0	0.00	27.40	6	4,739	0.13%
2022/01/06	0	0.00	1	27.45	27.40	-1	4,712	-0.02%
2022/01/05	0	0.00	2	27.45	27.35	-2	4,695	-0.04%
2022/01/04	5.2	27.65	0	0.00	27.45	5.2	4,670	0.11%
2022/01/03	4	27.80	0	0.00	27.80	4	4,644	0.09%
2021/12/30	4	28.16	2	28.08	28.20	2	4,595	0.04%
2021/12/29	4	28.20	1	28.00	28.25	3	4,561	0.07%
2021/12/28	1	27.80	1	27.70	27.60	0	4,427	0.00%
2021/12/27	1	27.55	14	27.52	27.70	-13	4,414	-0.29%
2021/12/24	0	0.00	2	27.50	27.50	-2	4,348	-0.05%
2021/12/23	2	27.40	35	27.45	27.55	-33	4,297	-0.77%
2021/12/22	1	27.30	10	27.32	27.20	-9	4,240	-0.21%
2021/12/21	33	27.53	192	27.19	27.25	-159	4,222	-3.77%	大賣/鉅額交易
2021/12/20	3	27.53	5	27.65	27.60	-2	4,084	-0.05%
2021/12/14	1	27.00	0	0.00	26.65	1	3,844	0.03%
2021/12/13	0	0.00	2	27.20	27.15	-2	3,803	-0.05%
2021/12/09	1	26.35	0	0.00	26.25	1	3,716	0.03%
2021/12/06	20	25.70	0	0.00	25.85	20	3,641	0.55%
2021/12/03	0	0.00	2	25.70	25.60	-2	3,628	-0.06%
2021/12/02	0	0.00	1	25.45	25.40	-1	3,611	-0.03%
2021/11/26	124	26.38	0	0.00	26.30	124	3,520	3.52%	大買/鉅額交易
2021/11/25	14	26.70	0	0.00	26.70	14	3,501	0.40%
2021/11/24	5	26.78	0	0.00	26.75	5	3,507	0.14%
2021/11/23	52	26.73	0	0.00	26.80	52	3,505	1.48%
2021/11/22	2	26.75	0	0.00	26.75	2	3,487	0.06%
2021/11/19	1	26.50	0	0.00	26.60	1	3,453	0.03%
2021/11/18	1	26.20	0	0.00	26.35	1	3,426	0.03%
2021/11/17	3	26.42	11	26.47	26.45	-8	3,379	-0.24%
2021/11/16	46	26.99	18	27.02	26.80	28	3,302	0.85%
2021/11/15	31	28.99	59	28.98	28.45	-28	3,102	-0.90%
2021/11/12	0	0.00	5.5	27.00	27.00	-5.5	2,383	-0.23%
2021/11/10	0	0.00	8	24.55	24.55	-8	2,470	-0.32%
2021/11/09	1	24.50	2	24.73	24.65	-1	2,650	-0.04%
2021/11/08	1	24.70	20	24.73	24.90	-19	2,628	-0.72%
2021/11/04	0	0.00	10	24.70	24.45	-10	2,660	-0.38%
2021/11/02	0	0.00	26	24.71	24.10	-26	2,644	-0.98%
2021/11/01	0	0.00	20	24.05	24.15	-20	2,584	-0.77%
2021/10/29	22	24.33	0	0.00	24.00	22	2,579	0.85%
2021/10/28	0	0.00	5	24.35	24.30	-5	2,545	-0.20%
2021/10/27	1	24.35	1	24.35	24.40	0	2,544	0.00%
2021/10/26	10	24.86	10	24.85	24.55	0	2,506	0.00%
2021/10/25	14	24.71	13	24.78	25.00	1	2,326	0.04%
2021/10/21	0	0.00	2	23.33	23.35	-2	2,235	-0.09%
2021/10/20	2	23.30	0	0.00	23.20	2	2,304	0.09%
2021/10/18	0	0.00	1	22.95	23.10	-1	2,456	-0.04%
2021/10/15	2	22.65	0	0.00	22.80	2	2,484	0.08%
2021/10/14	2	22.73	0	0.00	22.55	2	2,521	0.08%
2021/10/12	2	22.75	0	0.00	22.80	2	2,560	0.08%
2021/10/07	1	22.90	1	23.05	23.05	0	2,635	0.00%
2021/10/04	14	22.61	1	22.70	22.55	13	2,724	0.48%
2021/10/01	26	23.11	6	23.20	22.95	20	2,764	0.72%
2021/09/29	2	23.25	0	0.00	23.25	2	2,932	0.07%
2021/09/27	0	0.00	1	23.90	23.80	-1	3,134	-0.03%
2021/09/23	0	0.00	4	23.25	23.20	-4	3,296	-0.12%
2021/09/22	21	23.05	15	23.09	23.05	6	3,379	0.18%
2021/09/16	0	0.00	4	24.00	24.00	-4	3,778	-0.11%
2021/09/07	0	0.00	1	23.60	23.60	-1	4,051	-0.02%
2021/09/06	1	23.30	0	0.00	23.25	1	4,053	0.02%
2021/09/03	1	23.50	0	0.00	23.50	1	4,054	0.02%
2021/08/30	0	0.00	2	23.15	23.25	-2	4,112	-0.05%
2021/08/27	3	23.25	0	0.00	23.40	3	4,154	0.07%
2021/08/26	3	22.80	3	22.85	22.80	0	4,216	0.00%
2021/08/25	0	0.00	2	22.80	22.80	-2	4,340	-0.05%
2021/08/23	1	22.80	0	0.00	22.85	1	4,947	0.02%
2021/08/20	2	22.48	0	0.00	22.40	2	4,957	0.04%
2021/08/19	2	22.90	0	0.00	22.45	2	4,956	0.04%
2021/08/18	5	23.25	1	23.20	23.30	4	4,944	0.08%
2021/08/17	3	22.77	0	0.00	22.65	3	4,959	0.06%
2021/08/16	26	22.82	1	23.10	22.75	25	4,960	0.50%
2021/08/13	33	23.63	0	0.00	23.70	33	4,889	0.67%
2021/08/12	4	25.31	9	25.32	25.20	-5	4,742	-0.11%
2021/08/11	13	25.25	0	0.00	25.30	13	4,796	0.27%
2021/08/05	0	0.00	8	26.75	26.70	-8	5,202	-0.15%
2021/08/04	0	0.00	1	27.10	27.00	-1	5,446	-0.02%
2021/07/30	0	0.00	3	26.78	26.80	-3	5,714	-0.05%
2021/07/29	1	26.90	0	0.00	27.00	1	5,834	0.02%
2021/07/27	2	27.05	0	0.00	26.75	2	6,039	0.03%
2021/07/26	7	27.19	0.5	27.45	27.15	6.5	6,121	0.11%
2021/07/23	0	0.00	7.5	27.05	27.25	-7.5	6,201	-0.12%
2021/07/22	0	0.00	1	26.20	26.10	-1	6,194	-0.02%
2021/07/21	1	25.55	14	25.55	25.65	-13	6,281	-0.21%
2021/07/19	21	26.65	0	0.00	26.70	21	6,465	0.32%
2021/07/16	2.5	27.13	0	0.00	26.90	2.5	6,793	0.04%
2021/07/15	0	0.00	1	27.10	27.15	-1	6,934	-0.01%
2021/07/08	2	26.65	0	0.00	27.00	2	7,973	0.03%
2021/07/07	2	27.23	2	27.30	27.15	0	8,035	0.00%
2021/07/06	2	27.90	8	27.64	27.90	-6	8,279	-0.07%
2021/07/05	1	27.30	2	27.33	27.30	-1	8,248	-0.01%
2021/07/02	0	0.00	26	27.77	27.40	-26	8,289	-0.31%
2021/07/01	2	27.45	16	27.44	27.20	-14	8,232	-0.17%
2021/06/30	2	26.85	2	26.80	26.85	0	8,230	0.00%
2021/06/29	18	26.98	75	26.80	26.75	-57	8,224	-0.69%
2021/06/28	10	27.21	75.1	27.17	27.35	-65.1	8,191	-0.79%
2021/06/25	78	26.50	154	26.67	26.60	-76	8,008	-0.95%	大賣/
2021/06/24	20	26.00	20	25.95	25.90	0	7,837	0.00%
2021/06/23	0	0.00	1	25.80	25.80	-1	7,820	-0.01%
2021/06/22	0	0.00	2.5	25.07	24.95	-2.5	7,799	-0.03%
2021/06/21	12	24.69	0	0.00	24.55	12	7,785	0.15%
2021/06/17	0	0.00	8	25.50	25.55	-8	7,861	-0.10%
2021/06/16	2	25.60	0	0.00	25.50	2	7,879	0.03%
2021/06/15	10	25.35	0	0.00	25.40	10	7,827	0.13%
2021/06/11	0	0.00	2	25.58	25.55	-2	7,864	-0.03%
2021/06/10	10	25.40	0	0.00	25.65	10	7,869	0.13%
2021/06/09	37	25.73	1	25.65	25.50	36	7,875	0.46%
2021/06/08	33	25.90	1	26.25	25.95	32	7,898	0.41%
2021/06/07	0	0.00	26	26.06	25.70	-26	7,940	-0.33%
2021/06/04	0	0.00	61	26.68	26.30	-61	7,903	-0.77%
2021/06/03	0	0.00	22	26.70	26.60	-22	7,892	-0.28%
2021/06/02	3.2	26.34	22.3	26.54	26.65	-19.2	7,854	-0.24%
2021/06/01	79.1	26.54	10	26.70	26.25	69.1	7,845	0.88%
2021/05/31	206	26.13	33	26.74	27.20	173	7,429	2.33%	大買/鉅額交易
2021/05/28	1	24.90	0	0.00	24.90	1	7,279	0.01%
2021/05/26	70	24.50	1	24.50	24.80	69	7,378	0.94%
2021/05/24	4	24.45	1	24.35	24.30	3	7,485	0.04%
2021/05/19	0	0.00	6	24.00	24.20	-6	7,722	-0.08%
2021/05/18	1	23.40	0	0.00	23.50	1	7,790	0.01%
2021/05/17	11	22.52	13	22.34	22.45	-2	7,820	-0.03%
2021/05/14	61	23.90	0	0.00	23.85	61	7,719	0.79%
2021/05/13	10.1	24.10	1	24.85	23.95	9.1	7,591	0.12%
2021/05/12	9.1	25.82	2.1	26.05	25.40	7	7,447	0.09%
2021/05/11	15	29.25	0	0.00	28.20	15	7,199	0.21%
2021/05/07	0.1	28.75	1	29.40	29.20	-0.9	7,022	-0.01%
2021/05/06	1.1	29.93	3	29.68	29.25	-1.9	6,948	-0.03%
2021/05/05	1.1	28.94	1	28.80	28.85	0.1	6,810	0.00%
2021/05/04	2	28.53	71	29.51	28.45	-69	6,730	-1.03%
2021/05/03	6	29.54	6	29.79	29.40	0	6,560	0.00%
2021/04/29	1	30.10	6.6	30.45	30.35	-5.6	6,462	-0.09%
2021/04/28	0	0.00	8.2	30.64	30.55	-8.2	6,347	-0.13%
2021/04/27	1	30.35	0	0.00	30.35	1	6,304	0.02%
2021/04/26	1	31.10	19	30.83	30.90	-18	6,210	-0.29%
2021/04/23	5	30.90	2.1	30.89	31.00	2.9	6,162	0.05%
2021/04/22	46.2	31.39	79	32.25	30.85	-32.8	6,064	-0.54%
2021/04/21	22.1	31.51	7	31.53	31.60	15.1	5,742	0.26%
2021/04/20	37	32.18	52	31.88	31.30	-15	5,590	-0.27%
2021/04/19	34	30.08	88.1	29.95	30.50	-54.1	5,129	-1.05%
2021/04/16	0.1	28.95	1	29.00	29.00	-0.9	4,918	-0.02%
2021/04/15	9	29.09	45.1	29.02	29.00	-36	4,857	-0.74%
2021/04/14	2	27.53	2	27.85	27.95	0	4,665	0.00%
2021/04/13	41	28.90	21	28.38	27.90	20	4,745	0.42%
2021/04/12	9	29.01	72	28.17	28.60	-63	4,710	-1.34%
2021/04/09	3	27.48	10	27.20	27.40	-7	4,484	-0.16%
2021/04/08	17	27.89	16.1	27.85	27.80	1	4,667	0.02%
2021/04/07	3	27.58	77	27.38	27.55	-74	4,676	-1.58%
2021/04/06	0	0.00	29	27.03	27.15	-29	4,616	-0.63%
2021/04/01	15	26.40	120	26.48	26.50	-105	4,535	-2.32%	大賣/鉅額交易
2021/03/31	3	26.35	8	26.44	26.45	-5	4,523	-0.11%
2021/03/30	0	0.00	1	26.20	26.25	-1	4,548	-0.02%
2021/03/29	0	0.00	1	26.45	26.15	-1	4,560	-0.02%
2021/03/26	0	25.80	0.8	25.80	25.85	-0.8	4,652	-0.02%
2021/03/25	1	25.65	6	26.00	25.50	-5	4,813	-0.10%
2021/03/24	1	25.90	0	0.00	25.85	1	4,837	0.02%
2021/03/23	51	26.16	0	0.00	26.20	51	4,866	1.05%
2021/03/22	2.1	26.16	16	25.58	26.20	-13.9	4,855	-0.29%
2021/03/19	7	25.52	0	0.00	25.60	7	4,806	0.15%
2021/03/18	2	25.95	0	0.00	25.85	2	4,804	0.04%
2021/03/17	6	25.85	6	25.90	25.90	0	4,877	0.00%
2021/03/16	9	26.15	0	0.00	26.10	9	4,887	0.18%
2021/03/15	0	0.00	13	26.13	26.10	-13	4,923	-0.26%
2021/03/12	1	26.25	70	26.21	26.20	-69	4,963	-1.39%
2021/03/11	3	26.57	7	26.63	26.45	-4	5,104	-0.08%
2021/03/10	52	26.70	12	26.70	26.85	40	5,109	0.78%
2021/03/09	4	26.81	1	26.35	26.85	3	5,157	0.06%
2021/03/08	17	26.52	34	26.46	26.45	-17	5,159	-0.33%
2021/03/05	12	26.96	6	26.86	26.40	6	5,187	0.12%
2021/03/04	0	0.00	2	26.55	26.25	-2	5,162	-0.04%
2021/03/03	0	0.00	10	25.90	26.30	-10	5,179	-0.19%
2021/03/02	1	25.95	0	0.00	26.00	1	5,244	0.02%
2021/02/26	30	25.96	111	26.06	26.40	-81	5,353	-1.51%	大賣/
2021/02/25	3	26.38	0	0.00	26.35	3	5,335	0.06%
2021/02/24	2	26.28	9	27.06	26.10	-7	5,359	-0.13%
2021/02/23	0	0.00	36	26.46	27.15	-36	5,300	-0.68%
2021/02/22	0	0.00	10	25.95	25.70	-10	5,112	-0.20%
2021/02/19	57	25.51	53	25.50	25.50	4	5,208	0.08%
2021/02/18	18	25.61	3	25.45	25.50	15	5,250	0.29%
2021/02/17	1	24.85	8	24.81	24.85	-7	5,232	-0.13%
2021/02/03	0	0.00	24	23.93	23.80	-24	6,137	-0.39%
2021/02/01	6	23.29	1	23.70	23.50	5	6,162	0.08%
2021/01/29	62	23.76	6.2	23.78	23.15	55.8	6,153	0.91%
2021/01/28	1	23.65	0	0.00	23.65	1	6,129	0.02%
2021/01/26	0	0.00	1	23.50	23.40	-1	6,142	-0.02%
2021/01/25	0	0.00	1	23.35	23.45	-1	6,134	-0.02%
2021/01/20	11.1	22.93	2	23.15	22.75	9.1	6,077	0.15%
2021/01/18	4	23.26	1	23.25	23.30	3	6,016	0.05%
2021/01/15	15	23.67	3	23.60	23.50	12	5,988	0.20%
2021/01/14	0	0.00	1.1	24.10	24.05	-1.1	5,978	-0.02%
2021/01/13	20	24.50	1	24.50	24.30	19	5,956	0.32%
2021/01/12	3	24.13	0	0.00	24.30	3	5,919	0.05%
2021/01/11	12	23.85	1	24.00	24.00	11	5,845	0.19%
2021/01/08	1	24.30	2	23.75	23.75	-1	5,828	-0.02%
2021/01/06	9	23.98	0	0.00	23.75	9	5,766	0.16%
2021/01/05	6	24.92	0	0.00	24.90	6	5,570	0.11%
2021/01/04	35	25.40	2	25.80	25.50	33	5,485	0.60%
2020/12/31	35	25.89	4.7	25.96	25.90	30.3	5,408	0.56%
2020/12/30	2	25.00	3	25.45	25.40	-1	5,182	-0.02%
2020/12/29	1	24.80	4	24.85	24.80	-3	5,092	-0.06%
2020/12/28	2	24.70	52	24.95	25.00	-50	5,049	-0.99%
2020/12/25	0	0.00	2	24.80	24.80	-2	5,003	-0.04%
2020/12/24	12	24.49	1.1	24.70	24.85	10.9	4,977	0.22%
2020/12/23	1	24.30	0	0.00	24.15	1	4,901	0.02%
2020/12/22	21	23.91	7.2	24.60	23.90	13.8	4,867	0.28%
2020/12/21	26	24.77	5.3	24.76	25.15	20.8	4,813	0.43%
2020/12/18	3	24.25	30	24.40	24.50	-27	4,674	-0.58%
2020/12/17	0	0.00	20	24.20	24.20	-20	4,656	-0.43%
2020/12/16	0	0.00	11	24.14	24.20	-11	4,620	-0.24%
2020/12/15	3	24.12	2	24.00	23.85	1	4,658	0.02%
2020/12/14	1	24.20	2	23.75	24.15	-1	4,629	-0.02%
2020/12/11	1	23.65	0	0.00	23.65	1	4,590	0.02%
2020/12/10	1	23.95	3	24.08	24.05	-2	4,510	-0.04%
2020/12/09	2	24.00	3	24.02	24.10	-1	4,488	-0.02%
2020/12/08	3	24.03	0	0.00	24.25	3	4,516	0.07%
2020/12/07	22	24.28	9.3	24.43	24.35	12.8	4,496	0.28%
2020/12/04	10	23.59	0	0.00	23.55	10	4,339	0.23%
2020/12/03	11	23.39	14.1	23.44	23.50	-3.1	4,314	-0.07%
2020/12/02	0	0.00	2.6	23.26	23.35	-2.6	4,328	-0.06%
2020/12/01	0	0.00	13.7	23.30	23.40	-13.7	4,320	-0.32%
2020/11/30	93	23.62	56	23.27	23.20	37	4,324	0.86%
2020/11/27	3	23.35	12.5	23.08	23.15	-9.5	4,226	-0.23%
2020/11/26	1	23.15	8.3	23.02	23.15	-7.3	4,204	-0.17%
2020/11/25	13	23.00	50	22.84	22.75	-37	4,216	-0.88%
2020/11/24	52	22.00	1	22.10	21.85	51	4,111	1.24%
2020/11/23	53.1	22.30	0	0.00	22.20	53.1	4,054	1.31%
2020/11/20	12	22.01	0	0.00	22.15	12	3,996	0.30%
2020/11/19	3	21.55	15	21.55	21.70	-12	3,912	-0.31%
2020/11/18	33	21.69	0	0.00	21.80	33	3,888	0.85%
2020/11/17	3	21.67	0	0.00	22.40	3	3,741	0.08%
2020/11/16	73	22.07	60.1	21.94	21.90	12.9	3,678	0.35%
2020/11/13	60.1	21.95	351	21.85	22.00	-290.9	3,583	-8.12%	大賣/鉅額交易
2020/11/12	281.7	22.48	25	22.60	22.20	256.7	3,502	7.33%	大買/鉅額交易
2020/11/11	84	22.13	25.3	21.84	22.35	58.7	3,055	1.92%
2020/11/10	0	0.00	4	20.35	20.35	-4	2,650	-0.15%
2020/11/06	1	20.10	135	19.95	19.85	-134	2,587	-5.18%	大賣/鉅額交易
2020/11/05	0	0.00	2	20.15	20.05	-2	2,602	-0.08%
2020/11/04	0	0.00	50	20.00	20.05	-50	2,611	-1.91%
2020/11/03	0	0.00	2	20.13	20.10	-2	2,610	-0.08%
2020/11/02	0	0.00	6	19.50	19.50	-6	2,601	-0.23%
2020/10/29	1	19.85	0	0.00	19.85	1	2,621	0.04%
2020/10/28	0	0.00	2	20.03	20.00	-2	2,619	-0.08%
2020/10/27	0	0.00	20	20.07	19.95	-20	2,641	-0.76%
2020/10/26	0.1	20.10	1	20.15	20.10	-0.9	2,643	-0.03%
2020/10/23	1.4	19.83	0	0.00	20.00	1.4	2,638	0.05%
2020/10/22	34	19.44	0	0.00	19.50	34	2,660	1.28%
2020/10/21	59	19.58	0	0.00	19.75	59	2,679	2.20%
2020/10/19	89	19.58	0	0.00	19.70	89	2,756	3.23%
2020/10/16	4	19.48	0	0.00	19.35	4	2,757	0.15%
2020/10/15	1	19.45	0	0.00	19.50	1	2,763	0.04%
2020/10/13	1	19.80	4	19.90	19.90	-3	2,814	-0.11%
2020/10/12	0	0.00	12.3	20.22	20.05	-12.3	2,826	-0.44%
2020/10/07	0.1	20.40	0	0.00	20.50	0.1	2,848	0.00%
2020/10/06	0	0.00	15	20.10	20.20	-15	2,813	-0.53%
2020/10/05	0	0.00	2	19.70	19.80	-2	2,835	-0.07%
2020/09/25	1	19.10	0	0.00	19.15	1	2,955	0.03%
2020/09/24	71	19.01	11	19.06	19.00	60	2,949	2.03%
2020/09/23	15	19.85	0	0.00	19.75	15	2,898	0.52%
2020/09/22	1	20.20	0	0.00	20.10	1	2,857	0.03%
2020/09/21	1	20.50	0	0.00	20.65	1	2,839	0.04%
2020/09/18	10	20.30	1	20.60	20.75	9	2,835	0.32%
2020/09/17	1	20.40	6	20.80	20.35	-5	2,780	-0.18%
2020/09/16	5	20.28	4	20.25	20.25	1	2,772	0.04%
2020/09/15	16	20.30	1	20.20	20.30	15	2,797	0.54%
2020/09/14	20	20.45	0	0.00	20.25	20	2,849	0.70%
2020/09/11	21	21.00	3	21.02	20.60	18	2,839	0.63%
2020/09/10	51	20.60	1	20.85	20.75	50	2,802	1.78%
2020/09/07	3	21.23	4	21.10	20.90	-1	2,849	-0.04%
2020/09/04	0	0.00	2	20.55	20.50	-2	2,833	-0.07%
2020/09/03	1	20.90	0	0.00	20.75	1	2,872	0.03%
2020/09/02	2	20.20	3	20.37	20.40	-1	2,850	-0.04%
2020/09/01	0	0.00	3	20.45	20.35	-3	2,989	-0.10%
2020/08/31	3	20.67	0.2	20.60	20.60	2.8	3,093	0.09%
2020/08/28	10	20.40	0	0.00	20.45	10	3,073	0.33%
2020/08/27	0	0.00	0.2	20.05	20.10	-0.2	3,165	-0.01%
2020/08/26	30	20.15	0	0.00	20.20	30	3,201	0.94%
2020/08/25	0	0.00	1	20.05	20.10	-1	3,226	-0.03%
2020/08/20	2	19.83	13	19.23	19.35	-11	3,301	-0.33%
2020/08/19	0	0.00	1	20.25	20.20	-1	3,318	-0.03%
2020/08/18	2	19.93	2	20.15	20.15	0	3,334	0.00%
2020/08/14	6	19.66	0	0.00	19.70	6	3,370	0.18%
2020/08/13	0	0.00	1.2	19.29	19.25	-1.2	3,372	-0.04%
2020/08/11	1	19.40	0.3	19.45	19.45	0.7	3,430	0.02%
2020/08/10	2	19.15	1	19.20	19.20	1	3,439	0.03%
2020/08/07	3	19.17	2	19.30	19.20	1	3,488	0.03%
2020/08/06	12	19.25	0	0.00	19.30	12	3,526	0.34%
2020/08/05	2	18.95	0	0.00	18.95	2	3,564	0.06%
2020/08/04	3	18.92	2	19.05	19.15	1	3,611	0.03%
2020/07/30	2	18.45	0	0.00	18.40	2	3,682	0.05%
2020/07/29	3	18.55	0	0.00	18.35	3	3,711	0.08%
2020/07/27	2	18.90	0	0.00	18.80	2	3,802	0.05%
2020/07/24	0	0.00	35	19.45	19.50	-35	3,857	-0.91%
2020/07/23	0	0.00	3	19.90	20.00	-3	3,961	-0.08%
2020/07/22	0	0.00	0	19.80	19.90	0	4,021	0.00%
2020/07/21	3	19.70	0	0.00	19.70	3	4,052	0.07%
2020/07/17	2	19.95	0	0.00	20.05	2	4,050	0.05%
2020/07/16	1	20.00	0	0.00	19.95	1	4,119	0.02%
2020/07/15	0	0.00	5	19.95	19.95	-5	4,159	-0.12%
2020/07/13	1	20.10	0	0.00	20.05	1	4,298	0.02%
2020/07/10	5	20.05	0	0.00	20.00	5	4,372	0.11%
2020/07/09	5.2	20.44	2	20.45	20.30	3.2	4,386	0.07%
2020/07/08	2	20.40	0	0.00	20.60	2	4,415	0.05%
2020/07/07	4	20.45	1	20.50	20.40	3	4,432	0.07%
2020/07/06	0	0.00	5	20.65	20.65	-5	4,528	-0.11%
2020/06/30	1	20.15	1	20.15	20.15	0	4,778	0.00%
2020/06/24	1	20.20	1	20.25	20.30	0	4,965	0.00%
2020/06/23	16	20.48	17.3	20.40	20.40	-1.3	5,151	-0.03%
2020/06/18	1	20.55	0	0.00	20.60	1	5,439	0.02%
2020/06/17	0	0.00	4	20.68	20.70	-4	5,517	-0.07%
2020/06/16	3	20.13	3	20.20	20.25	0	5,556	0.00%
2020/06/15	4	19.94	2	19.98	20.00	2	5,660	0.04%
2020/06/12	8	19.89	4	19.95	19.95	4	5,675	0.07%
2020/06/11	4	20.54	2	21.03	20.35	2	5,656	0.04%
2020/06/10	1	20.80	1	21.00	20.80	0	5,643	0.00%
2020/06/09	3	21.23	0	0.00	21.20	3	5,684	0.05%
2020/06/08	8	21.79	10	21.65	21.60	-2	5,705	-0.04%
2020/06/05	48	21.88	62	22.12	22.05	-14	5,566	-0.25%
2020/06/04	0	0.00	2	21.50	21.50	-2	5,495	-0.04%
2020/06/03	4	21.00	1	21.20	21.35	3	5,445	0.06%
2020/06/02	2	20.40	3	20.65	20.50	-1	5,285	-0.02%
2020/05/27	1	20.30	4	20.85	20.30	-3	5,247	-0.06%
2020/05/26	1	20.35	4	20.39	20.40	-3	5,341	-0.06%
2020/05/25	1	19.80	5	20.05	20.05	-4	5,324	-0.08%
2020/05/22	2	20.10	0	0.00	19.90	2	5,317	0.04%
2020/05/21	1	20.30	1	20.25	20.30	0	5,294	0.00%
2020/05/19	34	20.10	40	20.02	20.10	-6	5,362	-0.11%
2020/05/15	3	19.90	2	19.85	19.90	1	5,451	0.02%
2020/05/14	4	20.05	0	0.00	19.90	4	5,659	0.07%
2020/05/13	9.2	20.34	4	20.46	20.45	5.2	5,717	0.09%
2020/05/12	2	20.70	34	20.80	20.65	-32	6,075	-0.53%
2020/05/11	5	21.36	0	0.00	21.30	5	6,023	0.08%
2020/05/08	0	0.00	10	21.15	21.00	-10	6,010	-0.17%
2020/05/07	2	20.80	0	0.00	20.90	2	6,004	0.03%
2020/05/06	35	20.80	5	20.85	20.65	30	5,996	0.50%
2020/05/04	1	20.50	0	0.00	20.50	1	5,924	0.02%
2020/04/30	10.2	21.25	0	0.00	21.10	10.2	5,924	0.17%
2020/04/29	1	21.20	37	21.15	21.25	-36	5,843	-0.62%
2020/04/28	1	21.15	3	21.32	21.25	-2	5,805	-0.03%
2020/04/27	0	0.00	12	20.34	20.10	-12	5,659	-0.21%
2020/04/21	13	19.60	0	0.00	19.35	13	5,495	0.24%
2020/04/20	0	0.00	1	20.55	20.35	-1	5,398	-0.02%
2020/04/17	37	20.35	3	20.17	20.30	34	5,343	0.64%
2020/04/16	5	20.02	3	20.18	20.00	2	5,251	0.04%
2020/04/15	1	20.35	0	0.00	20.35	1	5,220	0.02%
2020/04/14	7	20.61	2	20.50	20.60	5	5,183	0.10%
2020/04/13	3	20.75	0	0.00	20.45	3	5,146	0.06%
2020/04/10	1	20.40	0	0.00	20.45	1	5,104	0.02%
2020/04/09	9	20.27	5.3	20.62	20.50	3.7	5,094	0.07%
2020/04/08	2	20.05	5	19.73	19.90	-3	5,005	-0.06%
2020/04/06	2	18.45	21.6	18.39	18.65	-19.6	4,803	-0.41%
2020/04/01	0	0.00	7	19.44	19.25	-7	4,724	-0.15%
2020/03/31	0	0.00	1	19.35	19.40	-1	4,670	-0.02%
2020/03/30	19	19.24	3	19.27	19.40	16	4,595	0.35%
2020/03/27	2	19.55	23	19.26	19.85	-21	4,463	-0.47%
2020/03/26	1	18.30	0	0.00	18.05	1	4,280	0.02%
2020/03/25	1.2	18.49	38	18.37	18.45	-36.8	4,219	-0.87%
2020/03/24	42.3	18.43	32	18.36	18.10	10.3	4,116	0.25%
2020/03/23	4	18.76	4	18.75	18.75	0	3,945	0.00%
2020/03/20	8	20.60	20.1	20.65	20.80	-12.1	3,850	-0.32%
2020/03/19	5	19.50	11	20.46	19.25	-6	3,772	-0.16%
2020/03/18	5	21.32	18	21.15	21.15	-13	3,652	-0.36%
2020/03/17	8.6	21.28	12	21.35	21.20	-3.4	3,617	-0.09%
2020/03/16	22	22.50	22	22.22	22.10	0	3,529	0.00%
2020/03/13	8	22.43	16	22.24	22.80	-8	3,501	-0.23%
2020/03/12	19	24.31	12	24.40	24.35	7	3,375	0.21%
2020/03/11	2	25.88	6	25.63	25.60	-4	3,294	-0.12%
2020/03/10	9.5	25.22	16	25.52	25.60	-6.5	3,275	-0.20%
2020/03/09	22	26.15	0	0.00	26.00	22	3,213	0.68%
2020/03/06	10	26.80	0	0.00	26.80	10	3,165	0.32%
2020/03/05	2	26.80	11	26.92	26.90	-9	3,162	-0.28%
2020/03/04	2	26.60	6	26.55	26.50	-4	3,135	-0.13%
2020/03/03	7	26.78	38	26.78	26.80	-31	3,112	-1.00%
2020/03/02	17	26.83	2	26.80	26.80	15	3,106	0.48%
2020/02/27	6	26.93	38	27.16	27.10	-32	3,075	-1.04%
2020/02/26	0	0.00	2	26.65	26.60	-2	2,931	-0.07%
2020/02/25	22	26.17	1	26.45	26.35	21	2,905	0.72%
2020/02/24	10	26.45	1	26.50	26.50	9	2,896	0.31%
2020/02/21	1	26.40	1	26.65	26.70	0	2,894	0.00%
2020/02/20	5	26.40	6	26.32	26.35	-1	2,808	-0.04%
2020/02/19	3	26.30	1	26.05	26.20	2	2,774	0.07%
2020/02/18	2	26.15	16	26.15	26.20	-14	2,777	-0.50%
2020/02/17	54	25.87	31	25.89	25.75	23	2,729	0.84%
2020/02/14	20	27.06	37	27.02	26.95	-17	2,527	-0.67%
2020/02/13	83	27.01	10	27.30	27.00	73	2,429	3.01%
2020/02/11	1	29.15	1	29.15	29.20	0	2,033	0.00%
2020/02/10	10	29.05	13.3	29.15	29.00	-3.3	2,029	-0.16%
2020/02/07	16	29.94	1	30.05	29.75	15	1,996	0.75%
2020/02/06	1	30.15	0	0.00	30.15	1	1,965	0.05%
2020/02/05	0	0.00	8	30.16	30.10	-8	1,967	-0.41%
2020/02/04	0	0.00	10	30.30	30.10	-10	1,954	-0.51%
2020/01/31	1	30.50	10	30.30	30.50	-9	1,889	-0.48%
2020/01/30	3	30.27	16	30.29	30.00	-13	1,871	-0.69%
2020/01/17	0	0.00	17	31.84	31.65	-17	1,790	-0.95%
2020/01/16	0	0.00	1	31.50	31.50	-1	1,790	-0.06%
2020/01/15	0	0.00	2	31.65	31.50	-2	1,798	-0.11%
2020/01/14	0	0.00	20	31.70	31.65	-20	1,813	-1.10%
2020/01/09	0.1	31.40	0	0.00	31.40	0.1	1,836	0.01%
2020/01/08	0	0.00	5	32.00	31.55	-5	1,839	-0.27%
2020/01/07	0	0.00	22	32.00	32.05	-22	1,859	-1.18%
2020/01/03	0	0.00	0.6	31.70	31.70	-0.6	1,850	-0.03%
2020/01/02	3	31.90	1	31.90	31.85	2	1,830	0.11%
2019/12/31	3	31.37	2	31.45	31.40	1	1,802	0.06%
2019/12/30	2	30.85	0	0.00	30.95	2	1,773	0.11%
2019/12/27	9	30.90	20	30.95	30.95	-11	1,779	-0.62%
2019/12/26	1	30.90	0	0.00	30.90	1	1,782	0.06%
2019/12/25	0	0.00	2.3	30.96	31.00	-2.3	1,793	-0.13%
2019/12/24	5	31.05	30	31.00	31.10	-25	1,839	-1.36%
2019/12/23	1	30.85	5	30.95	31.05	-4	1,842	-0.22%
2019/12/17	0	0.00	3	30.77	30.95	-3	1,794	-0.17%
2019/12/16	0.5	30.95	0	0.00	30.95	0.5	1,776	0.03%
2019/12/13	0	0.00	3	30.80	30.85	-3	1,766	-0.17%
2019/12/12	0	0.00	1	30.70	30.65	-1	1,764	-0.06%
2019/12/11	2	30.90	0	0.00	30.65	2	1,772	0.11%
2019/12/10	0	0.00	10	31.18	31.10	-10	1,777	-0.56%
2019/12/09	0	0.00	6	31.12	31.10	-6	1,778	-0.34%
2019/12/04	4	30.41	0	0.00	30.45	4	1,839	0.22%
2019/12/02	0	0.00	45	30.39	30.35	-45	1,868	-2.41%
2019/11/29	0	0.00	1	30.60	30.60	-1	1,875	-0.05%
2019/11/27	0	0.00	33	30.50	30.55	-33	1,927	-1.71%
2019/11/26	1	30.55	0	0.00	30.70	1	1,977	0.05%
2019/11/25	1	30.75	12	30.66	30.70	-11	2,127	-0.52%
2019/11/22	0.7	30.50	0	0.00	30.30	0.7	2,262	0.03%
2019/11/21	3	30.10	10	30.16	30.10	-7	2,328	-0.30%
2019/11/20	4	30.18	0	0.00	30.20	4	2,358	0.17%
2019/11/19	7	30.34	2.6	30.49	30.40	4.4	2,419	0.18%
2019/11/18	2	30.35	0	0.00	30.75	2	2,531	0.08%
2019/11/15	1	30.40	0	0.00	30.45	1	2,541	0.04%
2019/11/14	11	30.49	0	0.00	30.45	11	2,555	0.43%
2019/11/13	11	31.15	0	0.00	31.10	11	2,582	0.43%
2019/11/12	10	31.60	0	0.00	31.65	10	2,665	0.38%
2019/11/11	1	31.95	0	0.00	31.95	1	2,830	0.04%
2019/11/04	6	32.46	0	0.00	32.40	6	2,930	0.20%
2019/10/31	5	32.65	23	32.71	32.75	-18	3,000	-0.60%
2019/10/30	0	0.00	38	32.44	32.50	-38	3,019	-1.26%
2019/10/29	1	32.35	0	0.00	32.35	1	3,069	0.03%
2019/10/28	0	0.00	71.1	32.30	32.40	-71.1	3,105	-2.29%
2019/10/24	0.2	32.90	8	32.60	32.90	-7.8	3,175	-0.24%
2019/10/22	2	32.70	5	33.00	32.75	-3	3,280	-0.09%
2019/10/21	10	32.73	7	32.80	32.95	3	3,274	0.09%
2019/10/17	0	0.00	17	32.29	32.30	-17	3,363	-0.51%
2019/10/16	1	31.90	0	0.00	31.95	1	3,402	0.03%
2019/10/15	28	31.79	1	31.65	31.70	27	3,392	0.80%
2019/10/14	11	32.16	10	32.15	32.15	1	3,346	0.03%
2019/10/07	6	32.60	0	0.00	32.70	6	3,377	0.18%
2019/10/03	0	0.00	0.3	32.80	32.70	-0.3	3,445	-0.01%
2019/10/02	0	0.00	1	32.80	32.80	-1	3,458	-0.03%
2019/10/01	5.7	32.74	0	0.00	32.90	5.7	3,487	0.16%
2019/09/27	2	32.70	1	32.55	32.55	1	3,491	0.03%
2019/09/25	0	0.00	1	33.20	33.15	-1	3,567	-0.03%
2019/09/23	0	0.00	50	33.25	33.25	-50	3,693	-1.35%
2019/09/20	0	0.00	16	33.30	33.20	-16	3,722	-0.43%
2019/09/19	10	33.40	0	0.00	33.25	10	3,742	0.27%
2019/09/18	0	0.00	5	33.25	33.40	-5	3,794	-0.13%
2019/09/17	9	33.30	0	0.00	33.20	9	3,816	0.24%
2019/09/16	0	0.00	2	33.50	33.40	-2	3,872	-0.05%
2019/09/12	0	0.00	1	33.35	33.40	-1	3,960	-0.03%
2019/09/11	1	33.55	1	33.60	33.50	0	3,993	0.00%
2019/09/10	0	0.00	2	33.25	33.40	-2	4,025	-0.05%
2019/09/09	12	33.48	5	33.67	33.60	7	4,025	0.17%
2019/09/06	2	32.90	6	32.87	33.15	-4	4,019	-0.10%
2019/09/05	2	32.55	1	32.55	32.55	1	4,054	0.02%
2019/09/04	2	32.30	0	0.00	32.45	2	4,067	0.05%
2019/09/03	10	32.35	0	0.00	32.40	10	4,118	0.24%
2019/09/02	3	32.25	0	0.00	32.20	3	4,164	0.07%
2019/08/30	2	32.25	4	32.30	32.15	-2	4,340	-0.05%
2019/08/29	1	32.40	0	0.00	32.30	1	4,581	0.02%
2019/08/28	7	32.10	45	32.42	32.10	-38	4,642	-0.82%
2019/08/27	18	37.22	0	0.00	37.00	18	4,509	0.40%
2019/08/26	26	37.11	2	37.05	37.25	24	4,401	0.55%
2019/08/23	20	37.25	0	0.00	37.20	20	4,345	0.46%
2019/08/21	23	36.50	33	36.88	37.05	-10	4,326	-0.23%
2019/08/20	0	0.00	12	35.40	35.45	-12	4,205	-0.29%
2019/08/19	5	35.52	20	35.40	35.60	-15	4,194	-0.36%
2019/08/16	6	35.28	0	0.00	35.70	6	4,194	0.14%
2019/08/15	32	35.34	30	35.47	35.15	2	4,162	0.05%
2019/08/14	63	36.68	2	36.30	36.20	61	4,096	1.49%
2019/08/13	4	37.71	12	37.90	37.55	-8	3,994	-0.20%
2019/08/12	7	37.66	10	37.75	37.75	-3	4,007	-0.07%
2019/08/08	22	37.34	2	37.35	37.40	20	4,027	0.50%
2019/08/07	0	0.00	1	37.60	37.25	-1	4,090	-0.02%
2019/08/02	3	37.77	0	0.00	37.75	3	4,318	0.07%
2019/08/01	1	38.40	2	38.15	38.30	-1	4,287	-0.02%
2019/07/31	1	38.70	0	0.00	38.10	1	4,266	0.02%
2019/07/30	1	38.70	2	38.90	38.60	-1	4,232	-0.02%
2019/07/29	0	0.00	2	39.13	39.05	-2	4,234	-0.05%
2019/07/26	1	39.30	1	39.20	39.20	0	4,219	0.00%
2019/07/25	3	38.63	41	38.41	39.00	-38	4,182	-0.91%
2019/07/24	4	38.10	0	0.00	38.05	4	4,131	0.10%
2019/07/23	5	37.90	12	37.95	37.95	-7	4,142	-0.17%
2019/07/22	1	37.65	2	37.75	37.90	-1	4,159	-0.02%
2019/07/19	42	38.09	0	0.00	38.00	42	4,214	1.00%
2019/07/18	10	38.60	22	38.64	38.60	-12	4,137	-0.29%
2019/07/17	1	38.40	0	0.00	38.40	1	4,101	0.02%
2019/07/16	15	38.67	1	38.50	38.50	14	4,124	0.34%
2019/07/15	15	38.77	24	38.68	38.70	-9	4,130	-0.22%
2019/07/12	0	0.00	1	38.35	38.35	-1	4,156	-0.02%
2019/07/04	10	38.15	1	38.25	38.20	9	4,264	0.21%
2019/07/03	12	38.40	0	0.00	38.25	12	4,305	0.28%
2019/07/02	10	37.70	31	38.19	38.35	-21	4,336	-0.48%
2019/07/01	0	0.00	2	37.60	37.65	-2	4,344	-0.05%
2019/06/28	12	37.43	2	37.30	37.35	10	4,407	0.23%
2019/06/27	0	0.00	1	37.65	37.55	-1	4,340	-0.02%
2019/06/26	2	37.50	0	0.00	37.65	2	4,381	0.05%
2019/06/25	10	37.20	14	37.53	37.45	-4	4,427	-0.09%
2019/06/24	0	0.00	2	37.35	37.20	-2	4,549	-0.04%
2019/06/21	1	37.20	30	37.27	37.20	-29	4,633	-0.63%
2019/06/20	3	37.47	6	37.36	37.65	-3	4,715	-0.06%
2019/06/19	0	0.00	3	36.82	36.95	-3	4,674	-0.06%
2019/06/18	11	36.23	4	36.40	36.30	7	4,682	0.15%
2019/06/13	3	35.93	2	35.75	36.15	1	4,956	0.02%
2019/06/12	1	34.85	0	0.00	35.20	1	4,951	0.02%
2019/06/11	13	34.94	2	35.20	34.85	11	4,956	0.22%
2019/06/10	3.5	35.14	0	0.00	35.25	3.5	4,917	0.07%
2019/06/06	5	34.87	1	35.05	35.05	4	4,915	0.08%
2019/06/05	33	36.55	0	0.00	35.95	33	4,743	0.70%
2019/06/04	9	37.54	6	37.95	37.35	3	4,487	0.07%
2019/06/03	14	37.48	0	0.00	37.55	14	4,429	0.32%
2019/05/31	15	37.74	0	0.00	37.90	15	4,428	0.34%
2019/05/30	4	37.46	30	37.50	37.65	-26	4,442	-0.59%
2019/05/29	30	37.40	1	37.40	37.40	29	4,581	0.63%
2019/05/28	5	37.81	50	37.90	37.60	-45	4,671	-0.96%
2019/05/27	55	37.45	0	0.00	37.45	55	4,655	1.18%
2019/05/23	20	37.10	5	37.00	37.00	15	4,742	0.32%
2019/05/22	0	0.00	50	37.90	37.55	-50	4,740	-1.05%
2019/05/21	61	37.44	10	37.50	37.80	51	4,768	1.07%
2019/05/20	26	37.72	2	37.30	37.35	24	4,767	0.50%
2019/05/17	39	38.01	0	0.00	37.85	39	4,724	0.83%
2019/05/16	14	38.14	0	0.00	38.00	14	4,760	0.29%
2019/05/15	40	37.99	24	38.04	38.25	16	4,763	0.34%
2019/05/14	21	37.88	10	38.25	38.35	11	4,743	0.23%
2019/05/13	6	39.62	4	40.00	39.45	2	4,729	0.04%
2019/05/10	21	40.67	17	40.66	40.50	4	4,832	0.08%
2019/05/09	12	41.00	0	0.00	41.00	12	4,828	0.25%
2019/05/06	31	41.50	0	0.00	41.50	31	5,009	0.62%
2019/05/02	12	42.06	8	42.00	41.95	4	5,077	0.08%
2019/04/30	0	0.00	2	41.83	42.00	-2	5,143	-0.04%
2019/04/29	2	41.45	0	0.00	41.40	2	5,220	0.04%
2019/04/26	2	41.63	0	0.00	41.65	2	5,426	0.04%
2019/04/25	1	42.05	11	41.45	42.00	-10	5,724	-0.17%
2019/04/24	0	0.00	2	41.00	40.95	-2	5,664	-0.04%
2019/04/23	0	0.00	5	41.05	41.05	-5	5,659	-0.09%
2019/04/22	1	41.20	0	0.00	41.15	1	5,650	0.02%
2019/04/19	9	41.02	0	0.00	41.10	9	5,643	0.16%
2019/04/18	13	41.00	1	41.20	40.85	12	5,634	0.21%
2019/04/17	1	41.60	0	0.00	41.60	1	5,639	0.02%
2019/04/16	0	0.00	31	41.55	41.60	-31	5,629	-0.55%
2019/04/15	10	41.00	10	41.40	41.10	0	5,614	0.00%
2019/04/12	17	40.96	1	40.85	40.90	16	5,622	0.28%
2019/04/11	8	41.44	0	0.00	41.25	8	5,562	0.14%
2019/04/10	1	41.85	0	0.00	41.70	1	5,509	0.02%
2019/04/09	0	0.00	10	41.40	41.85	-10	5,448	-0.18%
2019/04/08	12	41.02	0	0.00	41.10	12	5,399	0.22%
2019/04/03	21	41.28	0	0.00	41.15	21	5,327	0.39%
2019/04/02	3	41.72	12	41.33	41.55	-9	5,259	-0.17%
2019/04/01	6	41.94	0	0.00	41.80	6	5,216	0.12%
2019/03/29	8	41.81	1	41.80	41.80	7	5,177	0.14%
2019/03/28	0	42.05	20.6	41.95	42.00	-20.6	5,149	-0.40%
2019/03/27	59	42.18	15	42.15	41.80	44	5,085	0.87%
2019/03/26	7	42.89	0	0.00	42.80	7	4,930	0.14%
2019/03/25	30	42.08	20	43.25	43.20	10	4,864	0.21%
2019/03/22	45	42.82	10	42.80	42.70	35	4,771	0.73%
2019/03/21	6	42.90	0	0.00	43.00	6	4,752	0.13%
2019/03/20	6	42.56	40	42.95	43.15	-34	4,710	-0.72%
2019/03/19	45	42.59	0	0.00	42.55	45	4,594	0.98%
2019/03/18	9	43.54	0	0.00	43.30	9	4,471	0.20%
2019/03/15	2	44.08	2	43.95	44.15	0	4,393	0.00%
2019/03/11	1	44.25	0	0.00	44.20	1	4,467	0.02%
2019/03/08	0	0.00	3	44.15	44.15	-3	4,558	-0.07%
2019/03/06	0	0.00	5	45.07	44.85	-5	4,630	-0.11%
2019/03/05	21	44.90	11	45.15	44.80	10	4,675	0.21%
2019/03/04	2	44.90	2	45.05	45.30	0	4,714	0.00%
2019/02/27	7	44.08	1	44.50	44.65	6	4,739	0.13%
2019/02/26	2	43.35	1	43.50	43.60	1	4,682	0.02%
2019/02/25	4	43.48	3	43.35	43.35	1	4,701	0.02%
2019/02/22	0	0.00	26	43.55	43.70	-26	4,699	-0.55%
2019/02/20	4	44.06	0	0.00	43.80	4	4,860	0.08%
2019/02/19	0	0.00	1	44.25	44.30	-1	4,860	-0.02%
2019/02/18	1	44.05	11	44.05	43.95	-10	4,975	-0.20%
2019/02/13	0	0.00	17	44.52	44.40	-17	4,869	-0.35%
2019/02/12	2.7	44.16	3	44.70	44.65	-0.3	4,810	-0.01%
2019/02/11	2	44.05	1	44.50	44.10	1	4,691	0.02%
2019/01/30	5	43.00	0	0.00	43.00	5	4,511	0.11%
2019/01/28	7	42.73	12	42.07	42.95	-5	4,402	-0.11%
2019/01/25	1	43.20	5	43.20	43.05	-4	4,326	-0.09%
2019/01/24	2	43.15	0	0.00	43.20	2	4,321	0.05%
2019/01/23	0	0.00	10	43.05	43.15	-10	4,306	-0.23%
2019/01/22	12	43.15	12	43.10	43.15	0	4,259	0.00%
2019/01/21	6	43.28	20	43.00	42.90	-14	4,184	-0.33%
2019/01/18	1	42.70	3	42.90	42.85	-2	4,099	-0.05%
2019/01/17	0	0.00	24	41.54	41.60	-24	3,983	-0.60%
2019/01/16	1	39.90	10	39.95	39.85	-9	3,705	-0.24%
2019/01/15	0	0.00	10	39.90	39.80	-10	3,715	-0.27%
2019/01/11	2	40.00	10	40.05	39.85	-8	3,821	-0.21%
2019/01/09	0	0.00	2	40.00	39.95	-2	3,890	-0.05%
2019/01/08	0	0.00	1	39.35	39.30	-1	3,855	-0.03%
2019/01/07	0	0.00	2	38.83	39.00	-2	3,855	-0.05%
2019/01/04	1	37.80	0	0.00	37.75	1	3,890	0.03%
2018/12/26	1	38.90	0	0.00	38.80	1	4,212	0.02%
2018/12/24	0.2	40.00	9	39.88	40.05	-8.9	4,255	-0.21%
2018/12/22	0	0.00	15	39.50	39.60	-15	4,231	-0.35%
2018/12/21	0	0.00	20	39.25	39.30	-20	4,264	-0.47%
2018/12/20	0	0.00	1	39.25	39.05	-1	4,238	-0.02%
2018/12/19	0	0.00	1	39.45	39.25	-1	4,272	-0.02%
2018/12/18	1	38.50	14	39.32	39.05	-13	4,304	-0.30%
2018/12/17	6	38.97	0	0.00	38.85	6	4,346	0.14%
2018/12/14	2	39.85	12	39.55	39.40	-10	4,321	-0.23%
2018/12/12	1	39.30	0	0.00	39.45	1	4,295	0.02%
2018/12/06	5	39.55	0	0.00	39.30	5	4,344	0.12%
2018/12/05	1	39.20	1	40.25	39.95	0	4,327	0.00%
2018/12/04	3	40.30	2	40.20	40.10	1	4,330	0.02%
2018/11/30	1	41.30	0	0.00	41.05	1	4,223	0.02%
2018/11/28	0	0.00	6	41.33	41.05	-6	4,160	-0.14%
2018/11/27	2	40.28	2	40.70	40.55	0	4,125	0.00%
2018/11/26	5	39.80	3	40.55	40.50	2	4,104	0.05%
2018/11/23	2	39.40	2	38.90	38.85	0	3,962	0.00%
2018/11/22	3	39.80	1	40.05	39.75	2	3,907	0.05%
2018/11/21	10	40.09	20	40.03	39.95	-10	3,906	-0.26%
2018/11/20	5	40.45	16	40.13	40.40	-11	3,968	-0.28%
2018/11/19	0	0.00	30	39.35	39.70	-30	3,946	-0.76%
2018/11/16	0	0.00	10	38.50	38.50	-10	3,877	-0.26%
2018/11/15	1	38.40	2	38.50	38.90	-1	3,839	-0.03%
2018/11/09	0	0.00	3	36.35	36.40	-3	3,735	-0.08%
2018/11/07	1	36.00	0	0.00	36.20	1	3,740	0.03%
2018/10/25	1	33.85	0	0.00	33.30	1	3,806	0.03%
2018/10/18	8	38.00	0	0.00	37.80	8	3,631	0.22%
2018/10/16	1	38.00	0	0.00	38.15	1	3,531	0.03%
2018/10/12	11	37.02	0	0.00	37.55	11	3,469	0.32%
2018/10/11	6	36.82	0	0.00	37.00	6	3,431	0.17%
2018/10/09	1	38.60	0	0.00	38.50	1	3,351	0.03%
2018/10/05	0	0.00	10	38.30	38.30	-10	3,221	-0.31%
2018/09/28	1	39.25	0	0.00	39.40	1	3,004	0.03%
2018/09/21	0	0.00	200	39.09	39.60	-200	2,861	-6.99%	大賣/鉅額交易
2018/09/19	0	0.00	7	39.00	38.90	-7	2,769	-0.25%
2018/09/14	1	39.05	0	0.00	39.15	1	2,766	0.04%
2018/09/12	1	38.55	0	0.00	38.80	1	2,704	0.04%
2018/09/11	21	39.00	20	38.88	38.85	1	2,707	0.04%
2018/09/10	21	38.57	0	0.00	38.40	21	2,725	0.77%
2018/09/07	0	0.00	3	39.65	39.80	-3	2,660	-0.11%
2018/09/06	2	40.30	5	40.15	40.15	-3	2,619	-0.11%
2018/09/05	3	41.30	0	0.00	40.80	3	2,579	0.12%
2018/09/04	3	41.02	5	41.10	41.10	-2	2,526	-0.08%
2018/08/31	11	42.61	0	0.00	42.50	11	2,451	0.45%
2018/08/29	1	41.80	3	41.85	41.95	-2	2,383	-0.08%
2018/08/28	8	42.00	4	42.18	42.00	4	2,378	0.17%
2018/08/24	4	48.04	27	47.97	48.60	-23	2,226	-1.03%
2018/08/21	3	47.20	4	47.44	47.60	-1	2,083	-0.05%
2018/08/17	0	0.00	20	48.03	48.05	-20	1,994	-1.00%
2018/08/15	10	48.50	0	0.00	48.40	10	1,975	0.51%
2018/08/13	2	47.20	2	47.50	47.65	0	1,967	0.00%
2018/08/07	1	48.65	14	48.92	48.60	-13	2,175	-0.60%
2018/08/06	10	48.05	0	0.00	48.20	10	2,143	0.47%
2018/08/03	13	47.77	0	0.00	47.85	13	2,223	0.58%
2018/08/01	12	47.96	0	0.00	47.95	12	2,149	0.56%
2018/07/31	2	47.45	2	47.70	48.00	0	2,134	0.00%
2018/07/30	21	47.32	8	47.56	47.70	13	2,108	0.62%
2018/07/27	3	47.00	0	0.00	47.00	3	2,054	0.15%
2018/07/26	10	46.95	2	47.15	46.90	8	2,041	0.39%
2018/07/25	14	46.68	0	0.00	46.75	14	2,039	0.69%
2018/07/24	4	46.05	0	0.00	46.45	4	1,991	0.20%
2018/07/23	1	46.20	2	45.93	45.95	-1	1,987	-0.05%
2018/07/20	20	46.00	0	0.00	46.00	20	2,000	1.00%
2018/07/18	8	45.90	0	0.00	45.95	8	2,041	0.39%
2018/07/17	18	46.19	0	0.00	45.95	18	2,042	0.88%
2018/07/16	5	46.40	0	0.00	46.60	5	2,043	0.24%
2018/07/13	14	46.53	1	46.65	46.70	13	2,052	0.63%
2018/07/12	22	46.32	0	0.00	46.40	22	2,068	1.06%
2018/07/11	20	46.00	0	0.00	45.85	20	2,082	0.96%
2018/07/09	0	0.00	2	45.60	45.95	-2	2,093	-0.10%
2018/07/06	9	44.97	0	0.00	45.15	9	2,096	0.43%
2018/07/05	2	45.45	0	0.00	45.60	2	2,134	0.09%
2018/07/04	2	45.45	1	45.95	45.85	1	2,164	0.05%
2018/06/29	16	46.17	0	0.00	46.75	16	2,436	0.66%
2018/06/28	3	45.40	0	0.00	46.00	3	2,509	0.12%
2018/06/27	24	45.58	0	0.00	45.70	24	2,517	0.95%
2018/06/21	11	45.65	0	0.00	45.95	11	2,492	0.44%
2018/06/13	0	0.00	10	46.90	47.15	-10	2,557	-0.39%
2018/06/07	6	46.99	0	0.00	47.00	6	2,631	0.23%
2018/06/01	1	47.70	0	0.00	47.45	1	2,614	0.04%
2018/05/30	0	0.00	1	47.10	47.15	-1	2,566	-0.04%
2018/05/23	0	0.00	1	47.00	47.20	-1	2,759	-0.04%
2018/05/21	0	0.00	0.6	46.80	46.80	-0.6	2,801	-0.02%
2018/05/18	10	46.90	1	46.95	47.00	9	2,795	0.32%
2018/05/16	22	46.03	0	0.00	46.00	22	2,682	0.82%
2018/05/15	0	0.00	1	45.15	45.30	-1	2,661	-0.04%
2018/05/14	0	0.00	1	44.80	44.65	-1	2,733	-0.04%
2018/05/11	3	44.00	0	0.00	44.20	3	2,732	0.11%
2018/04/26	2	42.00	0	0.00	42.00	2	3,010	0.07%
2018/04/24	0	0.00	9	42.45	42.45	-9	3,245	-0.28%
2018/04/23	1	43.00	0	0.00	43.20	1	3,286	0.03%
2018/04/18	0	43.50	0	0.00	43.50	0	3,618	0.00%
2018/04/17	2	43.20	1	43.40	43.60	1	3,750	0.03%
2018/04/12	0	44.45	0	0.00	44.40	0	4,521	0.00%
2018/04/09	0	0.00	2	43.40	43.40	-2	4,896	-0.04%
2018/04/03	7	42.81	0	0.00	43.00	7	5,123	0.14%
2018/04/02	3	45.90	0	0.00	45.65	3	5,005	0.06%
2018/03/31	2	46.85	35	46.82	46.70	-33	4,963	-0.66%
2018/03/28	0	0.00	2	48.00	48.00	-2	4,942	-0.04%
2018/03/21	1	47.95	0	0.00	47.90	1	5,077	0.02%
2018/03/20	0	0.00	9	48.33	48.25	-9	5,063	-0.18%
2018/03/19	1	48.35	0	0.00	48.70	1	5,084	0.02%
2018/03/16	2	48.85	0	0.00	48.90	2	5,060	0.04%
2018/03/13	1	49.65	5.1	49.81	49.80	-4.1	5,113	-0.08%
2018/03/09	0	0.00	1	49.50	49.65	-1	5,154	-0.02%
2018/03/02	1	48.95	0	0.00	49.00	1	5,333	0.02%
2018/02/23	0	0.00	0.5	49.65	49.90	-0.5	5,452	-0.01%
2018/02/21	0	47.80	4	47.05	48.05	-4	5,595	-0.07%
2018/02/09	1	44.15	0	0.00	45.80	1	6,226	0.02%
2018/02/07	10	45.85	5	46.20	46.00	5	6,914	0.07%
2018/02/06	3	43.60	3	45.00	45.00	0	6,896	0.00%
2018/02/02	0	0.00	2	48.35	48.35	-2	6,893	-0.03%
2018/01/30	1	49.25	12	49.03	49.15	-11	6,975	-0.16%
2018/01/25	0	0.00	1	49.50	49.00	-1	7,330	-0.01%
2018/01/19	2	48.68	9	48.83	48.80	-7	7,448	-0.09%
2018/01/18	2	49.80	0	49.80	49.80	2	7,338	0.03%
2018/01/17	5	50.84	0	0.00	51.30	5	7,320	0.07%
2018/01/16	2	51.70	0	0.00	51.20	2	7,271	0.03%
2018/01/15	1.8	52.00	4.6	52.13	52.10	-2.9	7,246	-0.04%
2018/01/12	0	0.00	2	51.40	51.00	-2	7,130	-0.03%
2018/01/11	2	50.60	0	0.00	50.60	2	7,076	0.03%
2018/01/10	4	51.80	4	50.38	51.00	0	6,986	0.00%
2018/01/09	11	49.31	2	49.13	49.80	9	6,664	0.14%
2018/01/08	2	49.60	3	49.45	49.35	-1	6,553	-0.02%
2018/01/05	0	0.00	1	47.25	47.80	-1	6,289	-0.02%
2018/01/04	0	0.00	1	47.75	46.95	-1	6,194	-0.02%
2018/01/03	0	0.00	12	47.53	46.70	-12	6,255	-0.19%
2018/01/02	3	46.38	37	46.70	47.00	-34	6,158	-0.55%