國際中橡 (2104)-富邦-仁愛券商分點個股進出

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
17.50
漲跌
▲0.35
漲幅
+2.04%
成交量
1,387張
產業
上市橡膠類股
482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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	2	17.15	2	17.15	17.15	0	1,552	0.00%
2024/04/16	1	17.05	6	17.10	17.05	-5	1,549	-0.32%
2024/04/15	0	0.00	1	17.65	17.40	-1	1,543	-0.06%
2024/04/12	42	17.52	0	0.00	17.55	42	1,533	2.74%
2024/04/10	0	0.00	20	17.56	17.60	-20	1,509	-1.33%
2024/04/09	11	17.51	3	17.53	17.50	8	1,503	0.53%
2024/04/02	1.3	17.25	0	0.00	17.25	1.3	1,466	0.09%
2024/04/01	0.2	17.20	1	17.25	17.30	-0.8	1,464	-0.05%
2024/03/29	2	17.23	1	17.20	17.25	1	1,466	0.07%
2024/03/26	4	17.20	0.1	17.25	17.10	3.9	1,451	0.27%
2024/03/25	0	0.00	4	17.00	17.05	-4	1,439	-0.28%
2024/03/22	0.1	16.95	13	17.01	17.00	-12.9	1,446	-0.89%
2024/03/21	0.2	16.90	1	16.95	17.00	-0.8	1,450	-0.06%
2024/03/20	2.1	16.85	0	0.00	16.85	2.1	1,439	0.14%
2024/03/19	0	0.00	0.4	17.25	17.10	-0.4	1,407	-0.03%
2024/03/18	0.3	17.15	0	0.00	17.15	0.3	1,395	0.02%
2024/03/15	11	17.40	0	0.00	17.35	11	1,353	0.81%
2024/03/14	0	0.00	0.3	17.70	17.60	-0.3	1,327	-0.02%
2024/03/13	0	17.70	0.7	17.75	17.65	-0.7	1,320	-0.05%
2024/03/12	6	17.58	0	0.00	17.60	6	1,305	0.46%
2024/03/11	0.1	17.60	0	0.00	17.60	0.1	1,264	0.01%
2024/03/08	2	17.60	0	0.00	17.60	2	1,248	0.16%
2024/03/07	5	17.63	50	17.76	17.75	-45	1,234	-3.65%
2024/03/06	10	17.53	0	0.00	17.60	10	1,194	0.84%
2024/03/05	20	17.87	0	0.00	17.85	20	1,143	1.75%
2024/03/04	3.1	17.98	3	18.00	17.95	0.1	1,125	0.01%
2024/03/01	0	0.00	3	18.10	18.15	-3	1,104	-0.27%
2024/02/29	4	18.13	0	0.00	18.20	4	1,096	0.36%
2024/02/27	0	0.00	1	18.10	18.20	-1	1,080	-0.09%
2024/02/26	5	18.25	0	0.00	18.25	5	1,069	0.47%
2024/02/23	2	18.25	18	18.30	18.25	-16	1,059	-1.51%
2024/02/22	13	18.35	0	0.00	18.30	13	1,065	1.22%
2024/02/20	11	18.42	1	18.65	18.45	10	1,049	0.95%
2024/02/19	0	0.00	1	18.65	18.70	-1	1,050	-0.10%
2024/02/16	5	18.40	0	0.00	18.40	5	1,065	0.47%
2024/02/15	2.8	18.31	1	18.25	18.35	1.8	1,055	0.17%
2024/02/05	2.1	18.35	2	18.28	18.30	0.1	1,040	0.01%
2024/02/02	0	18.45	0	0.00	18.45	0	1,039	0.00%
2024/02/01	0	0.00	5.1	18.70	18.70	-5.1	1,030	-0.49%
2024/01/30	3.1	18.30	4	18.40	18.25	-0.9	989	-0.09%
2024/01/29	0	0.00	1	18.45	18.45	-1	989	-0.10%
2024/01/26	1	18.30	0	0.00	18.35	1	985	0.10%
2024/01/25	0	18.45	0	0.00	18.25	0	975	0.00%
2024/01/24	3	18.53	0	0.00	18.35	3	988	0.30%
2024/01/23	2	18.40	0	0.00	18.25	2	980	0.20%
2024/01/18	1	18.30	0	0.00	18.20	1	949	0.11%
2024/01/17	1	18.30	0	0.00	18.30	1	944	0.11%
2024/01/16	1	18.65	4	18.65	18.60	-3	915	-0.33%
2024/01/15	0	18.95	0	0.00	18.90	0	892	0.00%
2024/01/12	1	18.95	0	0.00	18.95	1	917	0.11%
2024/01/11	0.2	19.05	2	18.98	19.00	-1.8	920	-0.20%
2024/01/09	0	0.00	10	19.15	19.10	-10	935	-1.07%
2024/01/08	0	19.40	1	19.35	19.30	-1	932	-0.11%
2024/01/05	0	19.30	0	0.00	19.40	0	944	0.00%
2024/01/04	4	19.40	0	0.00	19.30	4	949	0.42%
2024/01/03	11	19.43	7	19.39	19.35	4	959	0.42%
2024/01/02	0	19.40	4	19.40	19.40	-4	962	-0.42%
2023/12/29	0	19.45	0	0.00	19.50	0	967	0.00%
2023/12/28	1	19.40	0	0.00	19.50	1	990	0.10%
2023/12/27	0.1	19.40	0	0.00	19.45	0.1	1,020	0.01%
2023/12/25	0	19.35	0	0.00	19.30	0	1,036	0.00%
2023/12/22	10	19.35	0	0.00	19.30	10	1,050	0.95%
2023/12/21	0	19.45	1	19.50	19.45	-1	1,033	-0.10%
2023/12/20	0	19.45	0	0.00	19.40	0	1,049	0.00%
2023/12/19	1	19.45	0	0.00	19.35	1	1,066	0.09%
2023/12/18	1	19.55	0	0.00	19.45	1	1,079	0.09%
2023/12/14	3	19.60	0	0.00	19.50	3	1,109	0.27%
2023/12/13	10	19.40	0	0.00	19.40	10	1,100	0.91%
2023/12/12	8	19.55	0	0.00	19.45	8	1,108	0.72%
2023/12/11	15	19.72	1	19.70	19.70	14	1,098	1.28%
2023/12/08	4	19.75	0	0.00	19.75	4	1,108	0.36%
2023/12/07	10	19.85	5.2	19.75	19.75	4.8	1,103	0.43%
2023/12/06	11	19.80	0	0.00	19.80	11	1,106	0.99%
2023/12/05	0	19.85	3	19.85	19.85	-3	1,105	-0.27%
2023/12/04	3	19.87	6	19.85	19.90	-3	1,102	-0.27%
2023/12/01	0.1	19.75	10	19.85	19.85	-9.9	1,103	-0.90%
2023/11/30	0	0.00	7	19.75	19.70	-7	1,103	-0.63%
2023/11/29	0	0.00	5	19.90	19.90	-5	1,115	-0.45%
2023/11/28	0	19.95	0.3	19.90	19.95	-0.3	1,122	-0.03%
2023/11/27	4	19.97	0	0.00	19.85	4	1,147	0.35%
2023/11/24	0	19.95	1	20.00	19.90	-1	1,152	-0.09%
2023/11/23	0	0.00	0.1	20.00	20.00	-0.1	1,155	-0.01%
2023/11/22	0	0.00	5	19.95	19.90	-5	1,149	-0.44%
2023/11/21	0.8	19.85	0	0.00	19.90	0.8	1,157	0.07%
2023/11/17	0	19.80	6	19.75	19.75	-6	1,140	-0.53%
2023/11/16	0	0.00	7	19.75	19.80	-7	1,158	-0.60%
2023/11/14	0	0.00	2	19.30	19.40	-2	1,161	-0.17%
2023/11/13	0	0.00	2	19.30	19.30	-2	1,187	-0.17%
2023/11/10	1	19.35	0	0.00	19.30	1	1,213	0.08%
2023/11/07	5	19.55	0	0.00	19.45	5	1,312	0.38%
2023/11/06	0	0.00	19	19.58	19.60	-19	1,366	-1.39%
2023/11/03	0	0.00	6	19.45	19.40	-6	1,377	-0.44%
2023/11/02	10.1	19.32	0	0.00	19.35	10.1	1,405	0.72%
2023/10/31	5	19.27	0	0.00	19.10	5	1,496	0.33%
2023/10/27	0	0.00	9	19.45	19.45	-9	1,672	-0.54%
2023/10/26	8	19.43	18	19.35	19.35	-10	1,750	-0.57%
2023/10/23	5	19.46	1	19.35	19.30	4	1,923	0.21%
2023/10/20	0	0.00	1	19.20	19.25	-1	1,929	-0.05%
2023/10/18	2.9	19.53	4	19.40	19.35	-1.1	1,929	-0.06%
2023/10/17	0	19.95	6	19.85	19.60	-6	1,936	-0.31%
2023/10/16	0	19.95	0	0.00	19.85	0	1,952	0.00%
2023/10/13	0	19.95	4	19.90	19.90	-4	1,971	-0.20%
2023/10/12	2	19.93	0	0.00	20.05	2	1,984	0.10%
2023/10/11	0	0.00	0	19.90	19.80	0	1,999	0.00%
2023/10/06	0	19.65	1	19.75	19.75	-1	2,026	-0.05%
2023/10/05	1	19.85	1	19.83	19.75	0	2,042	0.00%
2023/10/04	1	19.60	0	0.00	19.75	1	2,061	0.05%
2023/10/03	1	20.05	0	0.00	19.90	1	2,061	0.05%
2023/10/02	3	20.08	0	0.00	20.05	3	2,061	0.15%
2023/09/28	2	20.20	0.4	20.20	20.15	1.6	2,114	0.07%
2023/09/27	1	20.15	0.1	20.12	20.25	0.9	2,146	0.04%
2023/09/26	0	0.00	5	20.41	20.15	-5	2,166	-0.23%
2023/09/25	0	0.00	0.6	20.11	20.35	-0.6	2,211	-0.03%
2023/09/22	0	0.00	2	20.05	20.10	-2	2,244	-0.09%
2023/09/21	0	0.00	2	20.05	20.15	-2	2,308	-0.09%
2023/09/20	20	20.30	0	0.00	20.35	20	2,417	0.83%
2023/09/19	1	20.45	12	20.43	20.50	-11	2,477	-0.44%
2023/09/18	4	20.10	0	0.00	20.05	4	2,544	0.16%
2023/09/14	5	20.28	2	20.25	20.25	3	2,882	0.10%
2023/09/13	0	0.00	8.8	20.20	20.25	-8.8	3,638	-0.24%
2023/09/12	0	0.00	1	20.00	20.00	-1	3,890	-0.03%
2023/09/11	0	0.00	1	20.10	19.90	-1	3,919	-0.03%
2023/09/04	0	0.00	2	20.50	20.50	-2	4,035	-0.05%
2023/09/01	0	0.00	1	20.30	20.25	-1	4,052	-0.02%
2023/08/31	0	0.00	39	20.27	20.15	-39	4,060	-0.96%
2023/08/30	0	0.00	0.1	20.00	20.10	-0.1	4,083	0.00%
2023/08/29	2	19.78	2	19.90	19.90	0	4,098	0.00%
2023/08/28	0	19.75	0	0.00	19.75	0	4,098	0.00%
2023/08/22	2	19.55	1	19.60	19.75	1	4,239	0.02%
2023/08/21	0	0.00	1	19.55	19.75	-1	4,234	-0.02%
2023/08/18	0	0.00	4	19.55	19.75	-4	4,256	-0.09%
2023/08/17	45	19.49	3	19.30	19.40	42	4,275	0.98%
2023/08/16	3.1	19.43	0	0.00	19.45	3.1	4,339	0.07%
2023/08/15	7	19.66	0	0.00	19.60	7	4,329	0.16%
2023/08/14	5	19.65	0	0.00	19.60	5	4,307	0.12%
2023/08/11	10	20.10	1	20.15	20.10	9	4,272	0.21%
2023/08/10	5.1	20.35	0	0.00	20.20	5.1	4,277	0.12%
2023/08/09	1	20.80	9	20.83	20.70	-8	4,239	-0.19%
2023/08/08	3	20.93	0	0.00	20.90	3	4,260	0.07%
2023/08/07	7	21.06	3.1	21.13	21.15	3.9	4,307	0.09%
2023/08/04	4	21.39	4	21.65	21.30	0	4,278	0.00%
2023/08/02	2	21.35	36.1	21.47	21.40	-34.1	4,266	-0.80%
2023/08/01	2	21.00	0	0.00	20.95	2	4,211	0.05%
2023/07/31	35	20.97	19.8	20.83	20.80	15.2	4,215	0.36%
2023/07/28	60	20.82	3	20.93	20.65	57	4,152	1.37%
2023/07/27	1	20.25	0	0.00	20.35	1	4,038	0.02%
2023/07/26	10	20.15	1	20.15	20.00	9	4,051	0.22%
2023/07/25	25	19.99	4	20.00	20.00	21	4,045	0.52%
2023/07/24	8	19.95	0	0.00	19.90	8	4,040	0.20%
2023/07/21	11	20.11	1	20.20	20.10	10	4,032	0.25%
2023/07/19	3	20.25	0	0.00	20.05	3	4,035	0.07%
2023/07/18	7	20.35	0	0.00	20.40	7	4,034	0.17%
2023/07/17	0	0.00	2	20.35	20.35	-2	4,028	-0.05%
2023/07/14	15	20.25	0	0.00	20.25	15	4,036	0.37%
2023/07/13	4	20.36	0.9	20.54	20.25	3.1	4,034	0.08%
2023/07/12	29	20.52	1	20.50	20.55	28	4,027	0.70%
2023/07/11	0	0.00	11	20.65	20.60	-11	4,025	-0.27%
2023/07/10	1	20.65	1	20.60	20.60	0	4,048	0.00%
2023/07/07	101	20.61	0	0.00	20.60	101	4,070	2.48%	大買/鉅額交易
2023/07/06	8	20.79	14	20.95	20.75	-6	4,060	-0.15%
2023/07/05	104	21.30	4	21.16	21.10	100	4,007	2.50%	大買/
2023/07/04	5	21.40	1	21.30	21.30	4	3,975	0.10%
2023/07/03	53	21.75	55.3	21.46	21.45	-2.3	3,973	-0.06%
2023/06/30	102.4	21.52	2	21.43	21.50	100.4	3,943	2.55%	大買/
2023/06/29	8	21.34	4	21.28	21.30	4	3,953	0.10%
2023/06/28	48	21.86	1	21.65	21.60	47	3,889	1.21%
2023/06/27	24	21.72	3	21.93	21.70	21	3,773	0.56%
2023/06/26	14	22.26	4	22.20	22.10	10	3,712	0.27%
2023/06/21	48	21.78	2	21.88	21.90	46	3,667	1.25%
2023/06/20	39	22.10	3,820	22.28	21.85	-3,781	3,601	-104.99%	大賣/鉅額交易
2023/06/19	3,980	23.10	179.1	23.50	22.95	3,800.9	3,350	113.45%	大買/大賣/鉅額交易
2023/06/16	65	21.70	58	21.93	22.40	7	2,625	0.27%
2023/06/15	0	0.00	51	20.35	20.40	-51	2,380	-2.14%
2023/06/14	2	20.25	1	20.35	20.40	1	2,381	0.04%
2023/06/13	100	20.26	1	20.25	20.25	99	2,385	4.15%
2023/06/09	1	20.35	1	20.45	20.50	0	2,374	0.00%
2023/06/08	2	20.55	0	0.00	20.50	2	2,379	0.08%
2023/06/07	183	20.70	0	0.00	20.60	183	2,404	7.61%	大買/鉅額交易
2023/06/06	20	20.61	0	0.00	20.60	20	2,379	0.84%
2023/06/05	102	20.60	3.5	20.56	20.60	98.5	2,386	4.13%	大買/
2023/06/02	2.1	20.30	4	20.35	20.35	-1.9	2,345	-0.08%
2023/06/01	1	20.20	0	0.00	20.20	1	2,341	0.04%
2023/05/31	0.3	20.25	27	20.15	20.30	-26.7	2,361	-1.13%
2023/05/30	10	20.45	0	0.00	20.30	10	2,344	0.43%
2023/05/29	0	0.00	6	20.13	20.20	-6	2,313	-0.26%
2023/05/26	1	20.15	0.1	20.20	20.15	0.9	2,317	0.04%
2023/05/25	0	0.00	1	20.50	20.40	-1	2,287	-0.04%
2023/05/24	0	0.00	138	20.59	20.55	-138	2,290	-6.02%	大賣/鉅額交易
2023/05/23	0	0.00	2	20.55	20.55	-2	2,262	-0.09%
2023/05/22	60	20.30	4.2	20.41	20.50	55.8	2,255	2.48%
2023/05/18	1	20.05	0	0.00	20.05	1	2,158	0.05%
2023/05/17	0	0.00	2	20.05	20.05	-2	2,146	-0.09%
2023/05/16	0	19.95	1	20.00	19.95	-1	2,123	-0.05%
2023/05/15	1	19.80	21	19.60	19.80	-20	2,103	-0.95%
2023/05/12	19	19.82	16	19.77	19.75	3	2,096	0.14%
2023/05/11	19	19.82	16	19.77	19.80	3	2,065	0.14%
2023/05/08	120	20.68	14	20.60	20.70	106	1,966	5.39%	大買/鉅額交易
2023/05/03	15	20.33	10.1	20.30	20.35	4.9	1,912	0.25%
2023/05/02	0	0.00	3	20.15	20.15	-3	1,896	-0.16%
2023/04/26	8.1	20.10	0	0.00	20.05	8.1	1,872	0.43%
2023/04/25	0	0.00	9	19.84	19.80	-9	1,866	-0.48%
2023/04/21	0	0.00	0	19.80	19.70	0	1,835	0.00%
2023/04/20	30	20.00	0	0.00	19.85	30	1,800	1.67%
2023/04/19	0	0.00	1	20.00	19.95	-1	1,793	-0.06%
2023/04/17	30	20.15	0	0.00	20.15	30	1,743	1.72%
2023/04/14	62.2	20.10	1.1	20.15	20.15	61.1	1,732	3.53%
2023/04/13	17	20.05	2	20.15	20.00	15	1,712	0.88%
2023/04/12	24	20.05	21	20.05	20.10	3	1,665	0.18%
2023/04/11	0	0.00	4	19.85	19.90	-4	1,624	-0.25%
2023/04/07	0	0.00	5	19.74	19.80	-5	1,600	-0.31%
2023/04/06	1	19.70	3	19.70	19.75	-2	1,595	-0.13%
2023/03/31	20.1	19.76	6	19.78	19.75	14.1	1,576	0.89%
2023/03/30	6	19.83	1	19.80	19.80	5	1,561	0.32%
2023/03/29	1	20.10	0	0.00	20.15	1	1,501	0.07%
2023/03/28	0	0.00	3	20.15	20.10	-3	1,500	-0.20%
2023/03/27	2	20.25	12.8	20.30	20.25	-10.8	1,494	-0.72%
2023/03/24	3	20.30	31	20.25	20.35	-28	1,531	-1.83%
2023/03/23	6.1	20.02	17	20.00	19.95	-10.9	1,503	-0.72%
2023/03/21	0.1	19.95	1.1	20.00	19.95	-1.1	1,554	-0.07%
2023/03/20	0	19.80	1	19.70	19.80	-1	1,534	-0.06%
2023/03/17	7	19.62	0	0.00	19.70	7	1,538	0.45%
2023/03/16	11	19.50	0	0.00	19.60	11	1,527	0.72%
2023/03/15	0	20.15	0	0.00	19.95	0	1,521	0.00%
2023/03/14	0	0.00	4	19.93	19.90	-4	1,530	-0.26%
2023/03/13	0	0.00	1	19.85	20.00	-1	1,545	-0.06%
2023/03/10	4	20.14	0	0.00	20.05	4	1,535	0.26%
2023/03/09	1	20.55	0	0.00	20.55	1	1,517	0.07%
2023/03/08	0	0.00	12	20.70	20.75	-12	1,547	-0.78%
2023/03/07	0	0.00	1.2	20.81	20.80	-1.2	1,539	-0.08%
2023/03/06	17	20.83	0	0.00	20.85	17	1,541	1.10%
2023/03/03	8	20.50	0	0.00	20.75	8	1,546	0.52%
2023/03/02	1	20.60	0	0.00	20.40	1	1,583	0.06%
2023/03/01	5	20.74	1	20.75	20.60	4	1,573	0.25%
2023/02/24	1	20.85	5	20.90	20.80	-4	1,575	-0.25%
2023/02/23	30	21.05	13	21.08	21.00	17	1,566	1.09%
2023/02/22	9	20.85	10	20.80	20.85	-1	1,570	-0.06%
2023/02/21	22	20.82	10	20.90	20.90	12	1,663	0.72%
2023/02/20	20	20.95	9.2	20.93	20.95	10.8	1,676	0.65%
2023/02/17	0	0.00	1.5	20.53	20.60	-1.5	1,669	-0.09%
2023/02/15	1	20.35	0	0.00	20.20	1	1,735	0.06%
2023/02/10	7	20.28	0	0.00	20.30	7	1,754	0.40%
2023/02/09	1	20.50	1	20.50	20.50	0	1,748	0.00%
2023/02/08	2	20.50	51	20.48	20.50	-49	1,746	-2.81%
2023/02/06	0	0.00	8	20.65	20.70	-8	1,712	-0.47%
2023/02/03	5	20.44	1	20.40	20.60	4	1,695	0.24%
2023/02/02	116	20.49	25	20.58	20.50	91	1,672	5.44%	大買/
2023/02/01	2	20.15	6	20.15	20.20	-4	1,634	-0.24%
2023/01/31	5	19.94	1	19.95	19.80	4	1,601	0.25%
2023/01/30	0	0.00	1	19.75	19.75	-1	1,578	-0.06%
2023/01/17	10	19.75	0	0.00	19.70	10	1,563	0.64%
2023/01/16	0	0.00	9	19.81	19.80	-9	1,560	-0.58%
2023/01/13	0	0.00	21	19.90	19.90	-21	1,573	-1.33%
2023/01/12	0	0.00	9	19.75	19.80	-9	1,577	-0.57%
2023/01/10	0	0.00	1	19.80	19.85	-1	1,579	-0.06%
2023/01/09	0	0.00	1.4	19.90	19.90	-1.4	1,589	-0.09%
2023/01/06	0	0.00	3	19.65	19.65	-3	1,581	-0.19%
2023/01/05	0	0.00	17	19.76	19.60	-17	1,606	-1.06%
2023/01/04	1	19.75	0	0.00	19.70	1	1,609	0.06%
2022/12/28	0	0.00	2	19.55	19.40	-2	1,615	-0.12%
2022/12/23	0	0.00	11	19.56	19.60	-11	1,650	-0.67%
2022/12/22	0	0.00	1.4	19.50	19.45	-1.4	1,643	-0.08%
2022/12/21	10	19.30	11	19.21	19.25	-1	1,665	-0.06%
2022/12/20	1	19.25	0	0.00	19.15	1	1,670	0.06%
2022/12/19	7	19.41	1	19.50	19.45	6	1,677	0.36%
2022/12/16	7	19.57	0	0.00	19.45	7	1,682	0.42%
2022/12/15	10	20.00	0	0.00	19.95	10	1,637	0.61%
2022/12/14	30	20.04	0	0.00	20.05	30	1,645	1.82%
2022/12/13	37	20.15	0.5	20.25	20.05	36.5	1,679	2.17%
2022/12/12	0	0.00	1.1	20.61	20.70	-1.1	1,642	-0.06%
2022/12/09	6	20.55	7.7	20.74	20.75	-1.7	1,658	-0.10%
2022/12/08	16	20.51	0	0.00	20.35	16	1,689	0.95%
2022/12/07	1	20.55	1	20.50	20.55	0	1,694	0.00%
2022/12/06	0	0.00	2	21.05	20.70	-2	1,671	-0.12%
2022/12/05	0	0.00	12	21.08	21.10	-12	1,648	-0.73%
2022/12/02	1	20.85	3	21.00	20.95	-2	1,619	-0.12%
2022/12/01	2	21.00	0	0.00	21.00	2	1,604	0.12%
2022/11/30	0	0.00	1	21.15	20.90	-1	1,582	-0.06%
2022/11/29	0	0.00	1	20.80	20.80	-1	1,539	-0.06%
2022/11/28	3	20.32	0	0.00	20.65	3	1,524	0.20%
2022/11/25	6	20.63	0	0.00	20.50	6	1,511	0.40%
2022/11/24	6	20.85	3	20.87	20.90	3	1,495	0.20%
2022/11/23	13	20.56	2.1	20.60	20.60	10.9	1,436	0.76%
2022/11/22	2	20.40	2	20.45	20.50	0	1,437	0.00%
2022/11/21	5	20.50	13	20.53	20.55	-8	1,429	-0.56%
2022/11/18	0	0.00	2	20.70	20.75	-2	1,419	-0.14%
2022/11/17	23.1	20.68	18	21.02	20.90	5.1	1,406	0.36%
2022/11/16	1	20.25	0	0.00	20.25	1	1,301	0.08%
2022/11/15	5	20.35	5	20.55	20.40	0	1,288	0.00%
2022/11/14	10	20.66	38	20.65	20.60	-28	1,282	-2.18%
2022/11/11	1	20.05	2	20.40	20.10	-1	1,261	-0.08%
2022/11/10	0	0.00	10	20.00	20.05	-10	1,280	-0.78%
2022/11/09	0	0.00	15	19.87	19.90	-15	1,292	-1.16%
2022/11/08	1	19.65	6	19.68	19.60	-5	1,306	-0.38%
2022/11/04	5	19.19	3	19.28	19.35	2	1,342	0.15%
2022/11/02	0	0.00	4	19.20	19.10	-4	1,352	-0.30%
2022/10/28	1	18.90	0	0.00	18.70	1	1,396	0.07%
2022/10/27	0	0.00	1	18.95	19.05	-1	1,416	-0.07%
2022/10/26	3	18.54	0	0.00	18.65	3	1,426	0.21%
2022/10/25	2	18.50	1	18.65	18.50	1	1,443	0.07%
2022/10/24	0	18.75	0	0.00	18.60	0	1,464	0.00%
2022/10/21	1	18.55	1	18.65	18.50	0	1,467	0.00%
2022/10/20	0	0.00	20	18.80	18.85	-20	1,445	-1.38%
2022/10/19	0	19.20	0	0.00	19.00	0	1,440	0.00%
2022/10/18	0	19.25	0	0.00	19.25	0	1,431	0.00%
2022/10/13	5.1	18.90	1	19.00	18.85	4.1	1,449	0.29%
2022/10/12	0	0.00	1	19.30	19.40	-1	1,441	-0.07%
2022/10/11	0	0.00	8	19.23	19.10	-8	1,437	-0.56%
2022/10/07	0	0.00	8	19.65	19.65	-8	1,421	-0.56%
2022/10/06	0	0.00	4.4	19.70	19.65	-4.4	1,428	-0.31%
2022/10/05	0	19.80	1	19.85	19.65	-1	1,434	-0.07%
2022/10/04	1	19.70	0	0.00	19.60	1	1,438	0.07%
2022/10/03	0	19.45	0	0.00	19.40	0	1,433	0.00%
2022/09/30	6	19.51	0	0.00	19.40	6	1,433	0.42%
2022/09/29	0	19.80	3	19.82	19.85	-3	1,408	-0.21%
2022/09/28	15	19.87	7	19.69	19.55	8	1,418	0.56%
2022/09/26	1	20.11	5	20.23	20.10	-4	1,419	-0.28%
2022/09/23	7	20.89	1	21.35	20.90	6	1,418	0.42%
2022/09/22	5	21.16	8	21.15	21.20	-3	1,430	-0.21%
2022/09/21	16	21.76	1	21.95	21.45	15	1,420	1.06%
2022/09/20	4	21.93	3	22.02	22.10	1	1,400	0.07%
2022/09/19	10	21.50	0	0.00	21.50	10	1,365	0.74%
2022/09/16	5	21.65	5	21.56	21.50	0	1,355	0.00%
2022/09/15	6	21.52	17	21.47	21.45	-11	1,340	-0.82%
2022/09/14	2	21.00	14	20.90	21.00	-12	1,314	-0.91%
2022/09/13	2	20.75	1	20.85	20.80	1	1,309	0.08%
2022/09/12	0	0.00	10	20.60	20.70	-10	1,354	-0.74%
2022/09/07	0	0.00	1	20.00	20.05	-1	1,445	-0.07%
2022/09/05	3	20.38	1	20.40	20.30	2	1,528	0.13%
2022/09/02	1	20.50	2	20.55	20.50	-1	1,583	-0.06%
2022/09/01	2	20.60	0	0.00	20.60	2	1,619	0.12%
2022/08/29	5	20.57	1	20.60	20.55	4	1,639	0.24%
2022/08/26	1	21.00	0	0.00	21.00	1	1,634	0.06%
2022/08/25	1	20.95	15	20.96	21.00	-14	1,642	-0.85%
2022/08/24	7	20.92	6	21.11	20.90	1	1,654	0.06%
2022/08/23	6	20.57	1	20.60	20.60	5	1,648	0.30%
2022/08/22	1	20.70	1	20.80	20.75	0	1,666	0.00%
2022/08/19	2	20.85	0	0.00	20.95	2	1,672	0.12%
2022/08/18	20	20.81	0	0.00	20.80	20	1,673	1.20%
2022/08/17	4	21.08	29.1	20.99	21.05	-25.1	1,686	-1.49%
2022/08/16	2	20.55	0	0.00	20.50	2	1,655	0.12%
2022/08/15	1	20.50	0	0.00	20.40	1	1,657	0.06%
2022/08/12	0	0.00	2.1	20.48	20.45	-2.1	1,643	-0.13%
2022/08/11	1	20.30	2	20.28	20.35	-1	1,641	-0.06%
2022/08/10	20	19.90	2	19.90	19.90	18	1,645	1.09%
2022/08/09	30	20.05	2	20.10	20.10	28	1,676	1.67%
2022/08/05	0	0.00	6	20.03	20.05	-6	1,850	-0.32%
2022/08/04	1.1	19.90	0	0.00	19.95	1.1	1,937	0.05%
2022/08/03	1	20.05	0	0.00	20.00	1	1,983	0.05%
2022/08/02	9	20.37	0	0.00	20.35	9	1,979	0.45%
2022/08/01	0	0.00	14	20.52	20.65	-14	2,001	-0.70%
2022/07/29	0	0.00	3.4	20.39	20.40	-3.4	2,011	-0.17%
2022/07/27	0	0.00	1	20.19	20.15	-1	2,016	-0.05%
2022/07/26	0	0.00	0.2	20.00	20.00	-0.2	2,020	-0.01%
2022/07/22	0	19.90	0	0.00	19.95	0	2,047	0.00%
2022/07/21	0	0.00	10	20.00	20.00	-10	2,090	-0.48%
2022/07/20	2	20.00	7.1	20.02	19.85	-5.1	2,098	-0.24%
2022/07/19	1	19.95	11	20.05	20.00	-10	2,115	-0.47%
2022/07/18	0	0.00	1	19.80	19.75	-1	2,127	-0.05%
2022/07/13	2	19.43	3	19.47	19.45	-1	2,199	-0.05%
2022/07/12	4.1	19.23	0	0.00	19.20	4.1	2,230	0.18%
2022/07/08	0	0.00	0.1	19.85	19.80	-0.1	2,395	0.00%
2022/07/07	0	0.00	2	19.35	19.75	-2	2,718	-0.07%
2022/07/06	10	19.50	5	19.44	19.25	5	2,725	0.18%
2022/07/05	0	0.00	9	19.66	19.85	-9	2,761	-0.33%
2022/07/04	1	19.10	0	0.00	19.15	1	2,793	0.04%
2022/07/01	12	19.51	0.6	19.26	19.05	11.4	2,819	0.40%
2022/06/30	5	19.39	10	19.40	19.35	-5	2,815	-0.18%
2022/06/29	0	19.60	0	0.00	19.65	0	2,802	0.00%
2022/06/28	1.1	19.85	0	0.00	19.90	1.1	2,822	0.04%
2022/06/27	4.1	20.02	2	20.00	19.95	2.1	2,842	0.07%
2022/06/24	0	0.00	1	19.95	19.85	-1	2,838	-0.04%
2022/06/23	2	19.45	0	0.00	19.50	2	2,859	0.07%
2022/06/22	1	19.55	0	0.00	19.50	1	2,890	0.03%
2022/06/21	0.1	19.80	0	0.00	19.85	0.1	2,935	0.00%
2022/06/20	25.2	19.66	0	0.00	19.30	25.2	2,944	0.86%
2022/06/17	1	19.90	0	0.00	19.90	1	2,929	0.03%
2022/06/16	1	20.15	1	20.25	20.05	0	2,933	0.00%
2022/06/15	1	20.30	26	20.35	20.30	-25	3,023	-0.83%
2022/06/14	1	20.20	0	0.00	20.25	1	3,042	0.03%
2022/06/13	7	20.66	1	20.60	20.55	6	3,032	0.20%
2022/06/10	5	21.10	7.3	21.20	21.15	-2.3	3,022	-0.07%
2022/06/09	0	0.00	3	21.55	21.35	-3	3,057	-0.10%
2022/06/07	2	21.40	0	0.00	21.30	2	3,112	0.06%
2022/06/06	5	21.25	2	21.30	21.30	3	3,153	0.10%
2022/06/02	2	21.23	0	0.00	21.20	2	3,199	0.06%
2022/06/01	1	21.35	5	21.35	21.30	-4	3,256	-0.12%
2022/05/31	0	0.00	10	21.25	21.35	-10	3,286	-0.30%
2022/05/30	0	0.00	2	21.38	21.30	-2	3,314	-0.06%
2022/05/25	1	20.80	0	0.00	20.95	1	3,538	0.03%
2022/05/20	4	21.25	0	0.00	21.15	4	3,531	0.11%
2022/05/19	0.1	20.98	5.4	20.96	21.05	-5.3	3,539	-0.15%
2022/05/18	0	0.00	1.1	21.59	21.55	-1.1	3,542	-0.03%
2022/05/17	2	21.00	0	0.00	21.20	2	3,552	0.06%
2022/05/16	32.1	20.66	10	20.65	20.75	22.1	3,535	0.62%
2022/05/13	2	20.78	0	0.00	20.50	2	3,464	0.06%
2022/05/12	12.1	21.09	26	20.85	20.55	-13.9	3,380	-0.41%
2022/05/11	6.1	21.83	0	0.00	21.70	6.1	3,285	0.18%
2022/05/10	8	22.50	1	22.55	22.40	7	3,242	0.22%
2022/05/09	4	22.58	0	0.00	22.40	4	3,239	0.12%
2022/05/05	1	23.30	2	23.35	23.30	-1	3,222	-0.03%
2022/05/04	3	23.22	4	23.25	23.20	-1	3,213	-0.03%
2022/05/03	0	0.00	2	23.15	23.20	-2	3,234	-0.06%
2022/04/29	3	23.27	2	23.40	23.35	1	3,246	0.03%
2022/04/27	2	22.93	3.1	22.95	22.95	-1	3,256	-0.03%
2022/04/25	3.1	23.41	0	0.00	23.15	3.1	3,228	0.09%
2022/04/22	6	23.81	0.1	23.80	23.85	5.9	3,213	0.18%
2022/04/21	4.1	23.70	2	23.85	23.60	2.1	3,232	0.06%
2022/04/20	2	23.45	7.7	23.52	23.60	-5.7	3,225	-0.18%
2022/04/19	15	23.40	0	0.00	23.35	15	3,225	0.47%
2022/04/18	20	23.30	16	23.18	23.10	4	3,337	0.12%
2022/04/15	27.1	23.47	47.5	23.55	23.35	-20.4	3,323	-0.61%
2022/04/14	5	23.93	5	23.90	23.90	0	3,280	0.00%
2022/04/13	79.1	24.13	58	24.08	24.10	21.1	3,230	0.65%
2022/04/12	1	26.15	12	26.20	26.25	-11	2,933	-0.38%
2022/04/11	58.1	26.29	2	26.13	26.00	56.1	2,961	1.89%
2022/04/08	4	26.74	0	0.00	26.60	4	2,974	0.13%
2022/04/07	1.1	27.51	1	27.15	26.85	0.1	2,972	0.00%
2022/04/06	0	0.00	1	27.55	27.75	-1	3,096	-0.03%
2022/04/01	0	0.00	3	27.70	27.75	-3	3,115	-0.10%
2022/03/31	0	0.00	5	27.93	28.00	-5	3,179	-0.16%
2022/03/30	2	27.68	0	0.00	27.75	2	3,226	0.06%
2022/03/29	1	27.65	0.2	27.65	27.75	0.9	3,266	0.03%
2022/03/28	1	27.45	10	27.45	27.70	-9	3,292	-0.27%
2022/03/25	4	28.01	0.1	28.00	27.85	3.9	3,405	0.11%
2022/03/24	5.3	28.06	6	28.13	28.25	-0.7	3,569	-0.02%
2022/03/23	1	27.95	0	28.05	28.00	1	3,550	0.03%
2022/03/22	0	0.00	5	27.90	28.05	-5	3,544	-0.14%
2022/03/21	1.1	28.04	1	27.90	27.90	0.1	3,517	0.00%
2022/03/18	17	28.14	39	28.11	27.85	-22	3,532	-0.62%
2022/03/17	0	0.00	9	27.60	27.70	-9	3,494	-0.26%
2022/03/16	10	27.10	0	0.00	27.05	10	3,448	0.29%
2022/03/15	4	27.39	6	27.34	27.15	-2	3,431	-0.06%
2022/03/14	0	0.00	31	27.48	27.65	-31	3,421	-0.91%
2022/03/11	0	0.00	7	27.14	27.15	-7	3,384	-0.21%
2022/03/10	4	27.15	21.4	27.19	27.15	-17.4	3,385	-0.51%
2022/03/09	11	26.88	25	26.70	27.00	-14	3,369	-0.42%
2022/03/08	10	26.55	3	26.30	26.30	7	3,351	0.21%
2022/03/07	7.1	26.68	17.5	26.46	26.45	-10.4	3,332	-0.31%
2022/03/04	3	27.02	40	27.06	27.00	-37	3,322	-1.11%
2022/03/03	6	27.02	0	0.00	26.95	6	3,327	0.18%
2022/03/02	53.2	26.80	19.1	26.61	26.80	34.1	3,330	1.02%
2022/03/01	37	26.59	62.2	26.67	27.10	-25.2	3,312	-0.76%
2022/02/25	1.3	25.28	3	25.32	25.50	-1.7	3,145	-0.05%
2022/02/24	6.1	25.09	0	25.85	25.25	6.1	3,158	0.19%
2022/02/23	0	0.00	4	25.65	25.65	-4	3,180	-0.13%
2022/02/22	20.1	25.73	3	25.80	25.60	17.1	3,233	0.53%
2022/02/21	0	0.00	3.1	26.26	26.15	-3.1	3,285	-0.09%
2022/02/18	2	25.88	15.2	26.01	26.05	-13.2	3,397	-0.39%
2022/02/17	0	0.00	9	25.94	25.80	-9	3,636	-0.25%
2022/02/16	0	0.00	1	25.65	25.75	-1	4,366	-0.02%
2022/02/15	10	25.45	0	0.00	25.30	10	4,378	0.23%
2022/02/14	24	25.36	2	25.40	25.40	22	4,396	0.50%
2022/02/11	5.1	25.70	20	25.80	25.65	-14.9	4,423	-0.34%
2022/02/10	6	25.80	1	25.70	25.70	5	4,458	0.11%
2022/02/09	2	25.70	5.1	25.75	25.80	-3.1	4,458	-0.07%
2022/02/08	0	0.00	3	25.52	25.55	-3	4,470	-0.07%
2022/02/07	0	0.00	4	25.35	25.20	-4	4,488	-0.09%
2022/01/26	6	24.68	1	24.75	24.65	5	4,542	0.11%
2022/01/25	1	24.60	1	24.60	24.50	0	4,553	0.00%
2022/01/24	3	24.78	1	24.90	24.90	2	4,576	0.04%
2022/01/21	11.2	25.36	2	25.45	25.05	9.2	4,585	0.20%
2022/01/19	3	25.78	0	0.00	25.65	3	4,825	0.06%
2022/01/18	2	26.03	1	26.05	26.05	1	4,974	0.02%
2022/01/17	0	0.00	0.4	25.70	25.70	-0.4	4,967	-0.01%
2022/01/14	6.2	25.86	13	25.67	25.65	-6.8	4,956	-0.14%
2022/01/12	1	26.25	4	26.25	26.25	-3	4,900	-0.06%
2022/01/11	16.1	26.48	103	26.26	26.10	-86.9	4,887	-1.78%	大賣/
2022/01/10	0	0.00	15	27.35	27.35	-15	4,752	-0.32%
2022/01/07	5	27.75	11	27.47	27.40	-6	4,739	-0.13%
2022/01/06	1	27.45	3	27.35	27.40	-2	4,712	-0.04%
2022/01/05	18	27.35	31.5	27.39	27.35	-13.5	4,695	-0.29%
2022/01/04	4	27.50	0	0.00	27.45	4	4,670	0.09%
2022/01/03	0	0.00	16.7	27.77	27.80	-16.7	4,644	-0.36%
2021/12/30	1	28.30	5.1	28.27	28.20	-4.1	4,595	-0.09%
2021/12/29	131	28.20	8.1	28.19	28.25	123	4,561	2.70%	大買/鉅額交易
2021/12/28	1	27.60	6.2	27.67	27.60	-5.2	4,427	-0.12%
2021/12/27	2	27.52	6.1	27.57	27.70	-4.1	4,414	-0.09%
2021/12/24	6	27.55	134.1	27.54	27.50	-128.1	4,348	-2.95%	大賣/鉅額交易
2021/12/22	5	27.30	0	0.00	27.20	5	4,240	0.12%
2021/12/21	47.4	27.30	4	27.70	27.25	43.4	4,222	1.03%
2021/12/20	118.2	27.56	70.1	27.16	27.60	48.1	4,084	1.18%	大買/
2021/12/17	4	26.93	30	26.97	26.85	-26	3,884	-0.67%
2021/12/16	1	26.85	13	26.90	26.90	-12	3,852	-0.31%
2021/12/15	1	26.75	52	26.88	26.85	-51	3,853	-1.32%
2021/12/14	3	26.85	232	26.78	26.65	-229	3,844	-5.96%	大賣/鉅額交易
2021/12/13	26	27.21	14	27.14	27.15	12	3,803	0.32%
2021/12/10	0	0.00	1	26.25	26.15	-1	3,697	-0.03%
2021/12/09	2	26.43	6	26.38	26.25	-4	3,716	-0.11%
2021/12/08	11	26.57	6	26.41	26.50	5	3,692	0.13%
2021/12/07	1	25.85	0	0.00	26.15	1	3,654	0.03%
2021/12/03	6	25.89	6	25.68	25.60	0	3,628	0.00%
2021/12/02	3	25.50	2	25.50	25.40	1	3,611	0.03%
2021/12/01	51	25.82	1	25.85	25.70	50	3,609	1.39%
2021/11/30	10	26.12	5	26.05	25.60	5	3,594	0.14%
2021/11/29	10	25.57	2	25.68	25.70	8	3,555	0.23%
2021/11/26	10.2	26.45	1	26.70	26.30	9.2	3,520	0.26%
2021/11/25	18	26.81	21	26.80	26.70	-3	3,501	-0.09%
2021/11/24	10	26.70	14	26.85	26.75	-4	3,507	-0.11%
2021/11/23	10	26.65	0	0.00	26.80	10	3,505	0.29%
2021/11/22	3	26.63	8	26.69	26.75	-5	3,487	-0.14%
2021/11/19	5	26.50	4	26.65	26.60	1	3,453	0.03%
2021/11/18	1	26.45	0	0.00	26.35	1	3,426	0.03%
2021/11/17	5	26.44	111	26.55	26.45	-106	3,379	-3.14%	大賣/鉅額交易
2021/11/16	25	27.01	44	27.12	26.80	-19	3,302	-0.57%
2021/11/15	274	29.15	140.1	29.37	28.45	133.9	3,102	4.32%	大買/大賣/鉅額交易
2021/11/12	0	0.00	6.3	27.00	27.00	-6.3	2,383	-0.27%
2021/11/10	2	24.45	0	0.00	24.55	2	2,470	0.08%
2021/11/09	0	0.00	2	24.65	24.65	-2	2,650	-0.08%
2021/11/08	2	24.50	2	24.70	24.90	0	2,628	0.00%
2021/11/05	1	24.30	3	24.40	24.40	-2	2,645	-0.08%
2021/11/04	0	0.00	54	24.51	24.45	-54	2,660	-2.03%
2021/11/03	0	0.00	5	24.25	24.55	-5	2,653	-0.19%
2021/11/02	9	24.43	11	24.42	24.10	-2	2,644	-0.08%
2021/11/01	2	24.00	0	0.00	24.15	2	2,584	0.08%
2021/10/29	85	24.20	4	24.20	24.00	81	2,579	3.14%
2021/10/28	4	24.53	23	24.45	24.30	-19	2,545	-0.75%
2021/10/27	7.1	24.44	11	24.53	24.40	-3.9	2,544	-0.15%
2021/10/26	251	25.09	27.1	25.11	24.55	224	2,506	8.93%	大買/鉅額交易
2021/10/25	42	24.37	69	24.58	25.00	-27	2,326	-1.16%
2021/10/21	12	23.42	3.1	23.43	23.35	8.9	2,235	0.40%
2021/10/20	2	23.20	7	23.31	23.20	-5	2,304	-0.22%
2021/10/19	0	0.00	28.3	23.20	23.30	-28.3	2,425	-1.17%
2021/10/18	0	0.00	11	23.10	23.10	-11	2,456	-0.45%
2021/10/15	0	0.00	4	22.86	22.80	-4	2,484	-0.16%
2021/10/14	9	22.63	1	22.55	22.55	8	2,521	0.32%
2021/10/13	5	22.48	6	22.53	22.55	-1	2,536	-0.04%
2021/10/12	10.8	22.88	0	0.00	22.80	10.8	2,560	0.42%
2021/10/07	0	0.00	5.1	23.03	23.05	-5.1	2,635	-0.19%
2021/10/06	4	22.56	2	22.85	22.50	2	2,671	0.07%
2021/10/05	10	22.54	12	22.69	22.65	-2	2,699	-0.07%
2021/10/04	4	22.60	18	22.58	22.55	-14	2,724	-0.51%
2021/10/01	26.1	22.99	0.8	23.00	22.95	25.2	2,764	0.91%
2021/09/30	1	23.55	0	0.00	23.55	1	2,814	0.04%
2021/09/29	2	23.30	6	23.47	23.25	-4	2,932	-0.14%
2021/09/28	8	23.61	20	23.60	23.60	-12	2,976	-0.40%
2021/09/24	2	23.35	0	0.00	23.30	2	3,253	0.06%
2021/09/22	0	0.00	1	23.05	23.05	-1	3,379	-0.03%
2021/09/17	10	23.75	0	0.00	23.60	10	3,591	0.28%
2021/09/16	0.1	24.03	0	0.00	24.00	0.1	3,778	0.00%
2021/09/15	0	24.05	0	0.00	23.75	0	3,821	0.00%
2021/09/14	1	23.65	0	23.75	23.85	1	3,865	0.02%
2021/09/13	4	23.83	3	24.00	23.75	1	3,901	0.03%
2021/09/10	0	0.00	6	23.30	23.40	-6	3,932	-0.15%
2021/09/09	1	23.30	1	23.25	23.20	0	3,960	0.00%
2021/09/08	2	23.35	7	23.21	23.35	-5	3,993	-0.13%
2021/09/07	0	0.00	8	23.55	23.60	-8	4,051	-0.20%
2021/09/06	0	0.00	16	23.19	23.25	-16	4,053	-0.39%
2021/09/03	10	23.40	8	23.39	23.50	2	4,054	0.05%
2021/09/02	7.1	23.23	0	23.50	23.00	7	4,044	0.17%
2021/09/01	0	0.00	110.2	23.41	23.45	-110.2	4,063	-2.71%	大賣/鉅額交易
2021/08/31	1	23.10	2	23.25	23.40	-1	4,064	-0.02%
2021/08/30	0	0.00	21	23.10	23.25	-21	4,112	-0.51%
2021/08/27	101	23.10	4	23.25	23.40	97	4,154	2.33%	大買/
2021/08/24	1	22.80	115	22.60	22.70	-114	4,773	-2.39%	大賣/鉅額交易
2021/08/23	3	22.80	1	22.80	22.85	2	4,947	0.04%
2021/08/20	1	22.30	2	22.25	22.40	-1	4,957	-0.02%
2021/08/18	9	22.41	4	22.75	23.30	5	4,944	0.10%
2021/08/17	87	22.77	13	22.76	22.65	74	4,959	1.49%
2021/08/16	11.2	22.82	0	0.00	22.75	11.2	4,960	0.22%
2021/08/13	95	23.88	42	23.54	23.70	53	4,889	1.08%
2021/08/12	35	25.25	5	25.30	25.20	30	4,742	0.63%
2021/08/11	38.1	25.52	1	25.80	25.30	37.1	4,796	0.77%
2021/08/10	2	26.20	2	26.15	26.10	0	4,822	0.00%
2021/08/09	2	26.45	4	26.55	26.40	-2	4,927	-0.04%
2021/08/06	2	26.65	1	26.80	26.60	1	5,046	0.02%
2021/08/05	5	26.85	2	26.85	26.70	3	5,202	0.06%
2021/08/04	30	27.10	10	26.95	27.00	20	5,446	0.37%
2021/08/03	0	0.00	3	26.93	26.90	-3	5,587	-0.05%
2021/08/02	9	26.58	1	26.40	26.75	8	5,642	0.14%
2021/07/30	2	26.70	10	26.70	26.80	-8	5,714	-0.14%
2021/07/29	21	26.60	11	26.96	27.00	10	5,834	0.17%
2021/07/28	5	26.62	7	26.49	26.40	-2	5,891	-0.03%
2021/07/27	12	26.96	3	26.90	26.75	9	6,039	0.15%
2021/07/26	23	27.24	7	27.40	27.15	16	6,121	0.26%
2021/07/23	5	27.02	39	27.08	27.25	-34	6,201	-0.55%
2021/07/22	3	26.25	10	26.48	26.10	-7	6,194	-0.11%
2021/07/21	11	25.96	3	25.78	25.65	8	6,281	0.13%
2021/07/20	11	26.22	2	26.20	26.15	9	6,343	0.14%
2021/07/19	15	26.65	4	26.60	26.70	11	6,465	0.17%
2021/07/16	30	27.18	98	27.00	26.90	-68	6,793	-1.00%
2021/07/15	7	27.04	21	26.98	27.15	-14	6,934	-0.20%
2021/07/14	3	26.30	47	26.18	26.30	-44	7,418	-0.59%
2021/07/13	7	26.41	3	26.60	26.40	4	7,633	0.05%
2021/07/12	31	26.58	20.2	26.80	26.55	10.8	7,685	0.14%
2021/07/09	5	26.75	5	26.85	26.75	0	7,888	0.00%
2021/07/08	17	26.95	6	27.24	27.00	11	7,973	0.14%
2021/07/07	10.1	27.27	20	27.26	27.15	-10	8,035	-0.12%
2021/07/06	8.5	27.68	40.1	27.65	27.90	-31.6	8,279	-0.38%
2021/07/05	5	27.49	92	27.35	27.30	-87	8,248	-1.05%
2021/07/02	43.3	27.66	56.1	27.69	27.40	-12.8	8,289	-0.15%
2021/07/01	49.1	27.39	60.1	27.40	27.20	-11	8,232	-0.13%
2021/06/30	15.8	27.06	16.2	27.09	26.85	-0.4	8,230	0.00%
2021/06/29	25.1	26.92	5	26.85	26.75	20.1	8,224	0.24%
2021/06/28	34	27.14	49.1	27.31	27.35	-15.1	8,191	-0.18%
2021/06/25	123.3	26.62	21	26.59	26.60	102.3	8,008	1.28%	大買/鉅額交易
2021/06/24	0	0.00	4.1	25.98	25.90	-4.1	7,837	-0.05%
2021/06/23	0	0.00	25	25.67	25.80	-25	7,820	-0.32%
2021/06/22	15.2	25.04	6	25.23	24.95	9.2	7,799	0.12%
2021/06/21	19	24.72	8	25.04	24.55	11	7,785	0.14%
2021/06/18	5.1	25.40	1	25.45	25.40	4.1	7,781	0.05%
2021/06/17	2.3	25.50	7	25.56	25.55	-4.7	7,861	-0.06%
2021/06/16	8	25.69	0	0.00	25.50	8	7,879	0.10%
2021/06/15	5.1	25.37	0	0.00	25.40	5.1	7,827	0.07%
2021/06/11	2	25.60	0	0.00	25.55	2	7,864	0.03%
2021/06/10	1	25.40	20	25.50	25.65	-19	7,869	-0.24%
2021/06/09	8	25.88	6	25.57	25.50	2	7,875	0.03%
2021/06/08	16.1	25.84	1	26.10	25.95	15.1	7,898	0.19%
2021/06/07	45	25.81	10	25.81	25.70	35	7,940	0.44%
2021/06/04	8.1	26.51	1	26.75	26.30	7.1	7,903	0.09%
2021/06/03	3	26.63	7.1	26.63	26.60	-4.1	7,892	-0.05%
2021/06/02	4	26.35	14	26.27	26.65	-10	7,854	-0.13%
2021/06/01	70.1	26.74	17	26.34	26.25	53.1	7,845	0.68%
2021/05/31	8	26.25	59.2	26.36	27.20	-51.2	7,429	-0.69%
2021/05/28	3	24.80	1	24.90	24.90	2	7,279	0.03%
2021/05/27	10	24.55	0	0.00	24.45	10	7,308	0.14%
2021/05/26	10	24.50	10	24.45	24.80	0	7,378	0.00%
2021/05/25	2	24.45	17	24.59	24.60	-15	7,398	-0.20%
2021/05/24	5	24.25	0	0.00	24.30	5	7,485	0.07%
2021/05/21	1	23.90	0	0.00	24.30	1	7,672	0.01%
2021/05/20	20	23.86	1	23.75	23.75	19	7,710	0.25%
2021/05/19	5	24.05	17.1	24.29	24.20	-12.1	7,722	-0.16%
2021/05/18	0	0.00	10	23.15	23.50	-10	7,790	-0.13%
2021/05/17	6	22.68	11	22.50	22.45	-5	7,820	-0.06%
2021/05/14	31	23.75	5	23.90	23.85	26	7,719	0.34%
2021/05/13	1.2	24.00	1	24.10	23.95	0.2	7,591	0.00%
2021/05/12	7	26.64	29	26.81	25.40	-22	7,447	-0.30%
2021/05/11	17	28.84	14	29.86	28.20	3	7,199	0.04%
2021/05/10	0	0.00	7	29.64	29.65	-7	7,058	-0.10%
2021/05/07	3	28.83	2	28.95	29.20	1	7,022	0.01%
2021/05/06	23	29.55	17	29.65	29.25	6	6,948	0.09%
2021/05/05	13	28.93	12	28.98	28.85	1	6,810	0.01%
2021/05/04	21	28.90	9	28.62	28.45	12	6,730	0.18%
2021/05/03	35	29.71	2	30.40	29.40	33	6,560	0.50%
2021/04/29	37	30.17	9	30.41	30.35	28	6,462	0.43%
2021/04/28	2	30.53	24	30.58	30.55	-22	6,347	-0.35%
2021/04/27	38	30.31	5	30.20	30.35	33	6,304	0.52%
2021/04/26	2	31.05	0	0.00	30.90	2	6,210	0.03%
2021/04/23	5	30.44	53	30.78	31.00	-48	6,162	-0.78%
2021/04/22	12	31.95	49.5	32.38	30.85	-37.5	6,064	-0.62%
2021/04/21	18	31.52	13	31.56	31.60	5	5,742	0.09%
2021/04/20	95	31.63	55.2	31.39	31.30	39.8	5,590	0.71%
2021/04/19	52	29.84	139.3	30.07	30.50	-87.3	5,129	-1.70%	大賣/
2021/04/16	3	28.98	60	29.00	29.00	-57	4,918	-1.16%
2021/04/15	135	29.06	28.1	29.01	29.00	106.9	4,857	2.20%	大買/鉅額交易
2021/04/14	7	27.42	3	27.72	27.95	4	4,665	0.09%
2021/04/13	14	28.22	8	28.42	27.90	6	4,745	0.13%
2021/04/12	119	29.05	98.1	28.55	28.60	20.9	4,710	0.44%	大買/
2021/04/09	7	27.23	0	0.00	27.40	7	4,484	0.16%
2021/04/08	1	27.90	9	27.84	27.80	-8	4,667	-0.17%
2021/04/07	11	27.49	23.1	27.48	27.55	-12.1	4,676	-0.26%
2021/04/06	18	27.11	23	27.14	27.15	-5	4,616	-0.11%
2021/03/31	1	26.50	2	26.38	26.45	-1	4,523	-0.02%
2021/03/29	1	26.10	7	26.11	26.15	-6	4,560	-0.13%
2021/03/26	4	25.85	12	26.03	25.85	-8	4,652	-0.17%
2021/03/25	11	25.51	2	25.73	25.50	9	4,813	0.19%
2021/03/24	2	25.93	0	0.00	25.85	2	4,837	0.04%
2021/03/23	3	26.13	2	26.40	26.20	1	4,866	0.02%
2021/03/19	26	25.43	10	25.50	25.60	16	4,806	0.33%
2021/03/18	4	25.86	0	0.00	25.85	4	4,804	0.08%
2021/03/17	23	25.89	3	25.88	25.90	20	4,877	0.41%
2021/03/16	0	0.00	1	26.20	26.10	-1	4,887	-0.02%
2021/03/15	15	26.15	1	26.10	26.10	14	4,923	0.28%
2021/03/12	9	26.08	2	26.10	26.20	7	4,963	0.14%
2021/03/11	10	26.70	0	0.00	26.45	10	5,104	0.20%
2021/03/10	10	26.70	1	26.75	26.85	9	5,109	0.18%
2021/03/09	0	0.00	11.3	26.85	26.85	-11.3	5,157	-0.22%
2021/03/08	2	26.25	3	26.70	26.45	-1	5,159	-0.02%
2021/03/05	19.1	26.38	21	26.67	26.40	-2	5,187	-0.04%
2021/03/03	3	26.17	1	26.00	26.30	2	5,179	0.04%
2021/03/02	7	26.57	12	26.11	26.00	-5	5,244	-0.10%
2021/02/26	8	25.81	4	26.10	26.40	4	5,353	0.07%
2021/02/25	7	26.54	3	26.48	26.35	4	5,335	0.07%
2021/02/24	20	26.51	0	0.00	26.10	20	5,359	0.37%
2021/02/23	17	26.64	60	26.46	27.15	-43	5,300	-0.81%
2021/02/22	11	25.81	57.5	25.95	25.70	-46.5	5,112	-0.91%
2021/02/19	2	25.80	24	25.56	25.50	-22	5,208	-0.42%
2021/02/18	0	0.00	59	25.37	25.50	-59	5,250	-1.12%
2021/02/17	0	0.00	11	24.69	24.85	-11	5,232	-0.21%
2021/02/05	2	23.85	10	24.13	23.85	-8	5,229	-0.15%
2021/02/03	0	0.00	4	23.90	23.80	-4	6,137	-0.07%
2021/02/01	2	23.05	11	23.23	23.50	-9	6,162	-0.15%
2021/01/28	2	23.70	6	23.53	23.65	-4	6,129	-0.07%
2021/01/27	0	0.00	10	23.50	23.45	-10	6,114	-0.16%
2021/01/26	2	23.35	2.2	23.63	23.40	-0.2	6,142	0.00%
2021/01/25	0	0.00	5	23.26	23.45	-5	6,134	-0.08%
2021/01/22	0	0.00	17	22.90	22.95	-17	6,122	-0.28%
2021/01/21	7	22.50	6	22.93	22.55	1	6,111	0.02%
2021/01/20	0	0.00	102.1	22.91	22.75	-102.1	6,077	-1.68%	大賣/鉅額交易
2021/01/19	0	0.00	22	23.86	23.70	-22	6,022	-0.37%
2021/01/18	3	22.95	4	23.43	23.30	-1	6,016	-0.02%
2021/01/15	4	23.68	1	23.75	23.50	3	5,988	0.05%
2021/01/14	1	24.05	0	0.00	24.05	1	5,978	0.02%
2021/01/13	0	0.00	2	24.35	24.30	-2	5,956	-0.03%
2021/01/12	35	24.24	2	24.55	24.30	33	5,919	0.56%
2021/01/11	12	23.90	7	23.96	24.00	5	5,845	0.09%
2021/01/08	39	23.95	5	24.11	23.75	34	5,828	0.58%
2021/01/07	30	24.00	9	24.15	24.20	21	5,804	0.36%
2021/01/06	8	23.97	104	24.01	23.75	-96	5,766	-1.66%	大賣/
2021/01/05	9	24.91	20	24.95	24.90	-11	5,570	-0.20%
2021/01/04	2	25.30	13	25.50	25.50	-11	5,485	-0.20%
2020/12/31	40	25.89	21	26.17	25.90	19	5,408	0.35%
2020/12/30	4	25.36	6	25.40	25.40	-2	5,182	-0.04%
2020/12/29	2	24.73	0	0.00	24.80	2	5,092	0.04%
2020/12/25	4	24.75	0	0.00	24.80	4	5,003	0.08%
2020/12/24	1	24.80	7	24.85	24.85	-6	4,977	-0.12%
2020/12/23	0	0.00	7	24.02	24.15	-7	4,901	-0.14%
2020/12/22	14	24.59	4	24.58	23.90	10	4,867	0.21%
2020/12/21	10	24.83	14	25.10	25.15	-4	4,813	-0.08%
2020/12/18	0	0.00	1	24.25	24.50	-1	4,674	-0.02%
2020/12/17	2	24.23	1	24.55	24.20	1	4,656	0.02%
2020/12/16	0	0.00	23	24.21	24.20	-23	4,620	-0.50%
2020/12/15	5	24.05	53	23.87	23.85	-48	4,658	-1.03%
2020/12/14	0	0.00	9	23.90	24.15	-9	4,629	-0.19%
2020/12/11	15	23.61	2	23.60	23.65	13	4,590	0.28%
2020/12/10	14	24.18	7	24.52	24.05	7	4,510	0.16%
2020/12/09	15	24.00	14	24.04	24.10	1	4,488	0.02%
2020/12/08	91	23.95	0	0.00	24.25	91	4,516	2.01%
2020/12/07	19	24.36	32	24.47	24.35	-13	4,496	-0.29%
2020/12/04	6	23.58	5	23.66	23.55	1	4,339	0.02%
2020/12/03	3	23.52	6	23.78	23.50	-3	4,314	-0.07%
2020/12/02	18	23.47	14	23.25	23.35	4	4,328	0.09%
2020/12/01	6	22.87	22	23.15	23.40	-16	4,320	-0.37%
2020/11/30	32	23.40	8	23.64	23.20	24	4,324	0.55%
2020/11/27	15	22.97	6	23.17	23.15	9	4,226	0.21%
2020/11/26	12	23.14	10	23.12	23.15	2	4,204	0.05%
2020/11/25	7	22.69	70	22.78	22.75	-63	4,216	-1.49%
2020/11/24	5	22.10	2	22.45	21.85	3	4,111	0.07%
2020/11/23	4	22.34	100	22.20	22.20	-96	4,054	-2.37%
2020/11/20	4	21.76	21	22.10	22.15	-17	3,996	-0.43%
2020/11/19	1	21.80	0	0.00	21.70	1	3,912	0.03%
2020/11/18	19	21.82	2	21.70	21.80	17	3,888	0.44%
2020/11/17	0	0.00	11	22.33	22.40	-11	3,741	-0.29%
2020/11/16	18	22.04	7	22.36	21.90	11	3,678	0.30%
2020/11/13	12	21.77	9	22.10	22.00	3	3,583	0.08%
2020/11/12	89	22.61	92	22.33	22.20	-3	3,502	-0.09%
2020/11/11	173	21.82	211.5	21.76	22.35	-38.5	3,055	-1.26%	大買/大賣/
2020/11/10	3	20.25	6	20.38	20.35	-3	2,650	-0.11%
2020/11/09	1	19.95	1	19.95	19.95	0	2,594	0.00%
2020/11/06	2	19.95	0	0.00	19.85	2	2,587	0.08%
2020/11/04	2	19.95	3	20.02	20.05	-1	2,611	-0.04%
2020/11/03	0	0.00	14	20.01	20.10	-14	2,610	-0.54%
2020/11/02	0	0.00	0.2	19.50	19.50	-0.2	2,601	-0.01%
2020/10/30	7	19.63	0	0.00	19.60	7	2,605	0.27%
2020/10/29	4	19.73	3	19.85	19.85	1	2,621	0.04%
2020/10/28	7	19.99	0	0.00	20.00	7	2,619	0.27%
2020/10/27	4	19.99	0.7	19.95	19.95	3.4	2,641	0.13%
2020/10/26	0.5	20.10	6	20.18	20.10	-5.5	2,643	-0.21%
2020/10/23	5	19.75	10.3	19.92	20.00	-5.3	2,638	-0.20%
2020/10/22	4	19.35	0	0.00	19.50	4	2,660	0.15%
2020/10/21	0	0.00	7.2	19.61	19.75	-7.2	2,679	-0.27%
2020/10/19	0	0.00	1	19.60	19.70	-1	2,756	-0.04%
2020/10/16	13	19.50	0	0.00	19.35	13	2,757	0.47%
2020/10/15	7	19.57	0	0.00	19.50	7	2,763	0.25%
2020/10/14	4	19.91	0	0.00	19.80	4	2,789	0.14%
2020/10/13	2	19.85	0	0.00	19.90	2	2,814	0.07%
2020/10/12	3	20.02	0	0.00	20.05	3	2,826	0.11%
2020/10/08	7	20.29	0	0.00	20.25	7	2,839	0.25%
2020/10/07	1	20.40	5	20.49	20.50	-4	2,848	-0.14%
2020/10/06	6	19.96	3	20.07	20.20	3	2,813	0.11%
2020/09/30	0	0.00	50	19.50	19.60	-50	2,870	-1.74%
2020/09/25	51	19.00	0	0.00	19.15	51	2,955	1.73%
2020/09/24	3	19.23	20	19.20	19.00	-17	2,949	-0.58%
2020/09/23	0	0.00	3	19.95	19.75	-3	2,898	-0.10%
2020/09/22	4	20.13	5	20.10	20.10	-1	2,857	-0.03%
2020/09/21	7	20.51	2	20.65	20.65	5	2,839	0.18%
2020/09/18	11	20.45	4.3	20.52	20.75	6.7	2,835	0.24%
2020/09/17	2	20.55	2	20.80	20.35	0	2,780	0.00%
2020/09/16	0	0.00	1	20.30	20.25	-1	2,772	-0.04%
2020/09/15	1	20.25	0	0.00	20.30	1	2,797	0.04%
2020/09/14	4	20.33	0	0.00	20.25	4	2,849	0.14%
2020/09/11	21	20.74	3	21.13	20.60	18	2,839	0.63%
2020/09/10	2	20.73	5	21.00	20.75	-3	2,802	-0.11%
2020/09/09	2	20.35	2	20.85	20.95	0	2,777	0.00%
2020/09/08	2	20.90	0	0.00	20.75	2	2,772	0.07%
2020/09/07	0	0.00	22.7	21.12	20.90	-22.7	2,849	-0.80%
2020/09/04	14	20.53	14	20.55	20.50	0	2,833	0.00%
2020/09/03	15	20.91	8	20.85	20.75	7	2,872	0.24%
2020/09/01	5	20.34	1.3	20.43	20.35	3.7	2,989	0.13%
2020/08/31	26	20.63	10	20.69	20.60	16	3,093	0.52%
2020/08/28	90	20.50	1	20.40	20.45	89	3,073	2.90%
2020/08/27	5	20.00	0	0.00	20.10	5	3,165	0.16%
2020/08/25	0.9	20.05	1	20.05	20.10	-0.1	3,226	0.00%
2020/08/24	12	20.29	2	20.25	19.95	10	3,251	0.31%
2020/08/21	10	19.90	8	20.10	20.10	2	3,270	0.06%
2020/08/20	1	19.65	1	20.15	19.35	0	3,301	0.00%
2020/08/19	30	20.20	0	0.00	20.20	30	3,318	0.90%
2020/08/17	2	20.10	1	20.10	20.25	1	3,357	0.03%
2020/08/14	0	0.00	5	19.72	19.70	-5	3,370	-0.15%
2020/08/11	0	0.00	1.1	19.54	19.45	-1.1	3,430	-0.03%
2020/08/06	0	0.00	3	19.55	19.30	-3	3,526	-0.09%
2020/08/05	2	18.95	0	0.00	18.95	2	3,564	0.06%
2020/08/04	3	19.15	4	19.10	19.15	-1	3,611	-0.03%
2020/07/31	1	18.60	1	18.60	18.50	0	3,648	0.00%
2020/07/29	2	18.50	0	0.00	18.35	2	3,711	0.05%
2020/07/28	15	18.50	0	0.00	18.35	15	3,745	0.40%
2020/07/27	0	0.00	0.1	18.80	18.80	-0.1	3,802	0.00%
2020/07/24	6	19.68	10	19.50	19.50	-4	3,857	-0.10%
2020/07/22	0	0.00	3	19.82	19.90	-3	4,021	-0.07%
2020/07/20	3	19.63	0	0.00	19.70	3	4,062	0.07%
2020/07/17	0	0.00	6	20.15	20.05	-6	4,050	-0.15%
2020/07/16	100	20.05	4	20.10	19.95	96	4,119	2.33%
2020/07/15	2	19.93	2	19.90	19.95	0	4,159	0.00%
2020/07/14	2	19.95	0	0.00	19.95	2	4,244	0.05%
2020/07/13	2	20.10	0	0.00	20.05	2	4,298	0.05%
2020/07/10	3	20.03	0	0.00	20.00	3	4,372	0.07%
2020/07/09	3	20.37	3	20.48	20.30	0	4,386	0.00%
2020/07/07	1	20.50	0	0.00	20.40	1	4,432	0.02%
2020/07/06	0	0.00	3	20.57	20.65	-3	4,528	-0.07%
2020/07/02	0	0.00	28	20.45	20.45	-28	4,675	-0.60%
2020/06/30	1	20.20	0	0.00	20.15	1	4,778	0.02%
2020/06/29	1	20.10	2	20.05	20.20	-1	4,837	-0.02%
2020/06/24	0	0.00	2.1	20.25	20.30	-2.1	4,965	-0.04%
2020/06/23	0	0.00	2	20.40	20.40	-2	5,151	-0.04%
2020/06/19	202	20.87	1	20.85	20.75	201	5,313	3.78%	大買/鉅額交易
2020/06/18	1	20.65	0	0.00	20.60	1	5,439	0.02%
2020/06/17	0	0.00	4	20.65	20.70	-4	5,517	-0.07%
2020/06/16	2	20.15	2	20.25	20.25	0	5,556	0.00%
2020/06/15	0	0.00	1	20.05	20.00	-1	5,660	-0.02%
2020/06/12	17	19.82	0	0.00	19.95	17	5,675	0.30%
2020/06/10	6	20.88	0	0.00	20.80	6	5,643	0.11%
2020/06/09	11	21.27	2	21.30	21.20	9	5,684	0.16%
2020/06/08	7	21.76	52	21.69	21.60	-45	5,705	-0.79%
2020/06/05	21	22.10	9	21.94	22.05	12	5,566	0.22%
2020/06/04	1	21.35	31	21.22	21.50	-30	5,495	-0.55%
2020/06/03	19	21.24	12	21.18	21.35	7	5,445	0.13%
2020/06/02	0	0.00	1	20.75	20.50	-1	5,285	-0.02%
2020/05/29	3	20.20	8	20.30	20.15	-5	5,235	-0.10%
2020/05/27	0	0.00	0.4	20.30	20.30	-0.4	5,247	-0.01%
2020/05/26	0	0.00	10	20.37	20.40	-10	5,341	-0.19%
2020/05/25	3	19.77	0	0.00	20.05	3	5,324	0.06%
2020/05/22	2	20.00	1	20.05	19.90	1	5,317	0.02%
2020/05/21	1	20.30	3	20.37	20.30	-2	5,294	-0.04%
2020/05/20	2	19.90	0	0.00	19.90	2	5,335	0.04%
2020/05/19	0	0.00	4	20.05	20.10	-4	5,362	-0.07%
2020/05/18	0	0.00	48	19.94	19.90	-48	5,376	-0.89%
2020/05/15	3	19.90	1	19.80	19.90	2	5,451	0.04%
2020/05/14	9	20.03	75	19.90	19.90	-66	5,659	-1.17%
2020/05/13	4	20.39	0	0.00	20.45	4	5,717	0.07%
2020/05/11	21	21.35	1	21.45	21.30	20	6,023	0.33%
2020/05/08	3	21.00	0	0.00	21.00	3	6,010	0.05%
2020/05/07	10	20.85	0	0.00	20.90	10	6,004	0.17%
2020/05/06	4	20.80	3	21.03	20.65	1	5,996	0.02%
2020/05/05	21	20.45	0	0.00	20.55	21	5,946	0.35%
2020/05/04	3	20.53	1	20.45	20.50	2	5,924	0.03%
2020/04/30	1	21.15	101	21.18	21.10	-100	5,924	-1.69%	大賣/
2020/04/29	6	21.35	4	21.64	21.25	2	5,843	0.03%
2020/04/28	104	21.00	22	21.06	21.25	82	5,805	1.41%	大買/
2020/04/27	2	20.15	12	20.12	20.10	-10	5,659	-0.18%
2020/04/22	0	0.00	1	19.00	19.30	-1	5,515	-0.02%
2020/04/21	12	19.70	0	0.00	19.35	12	5,495	0.22%
2020/04/20	6	20.40	1	20.70	20.35	5	5,398	0.09%
2020/04/17	75	20.29	2	20.50	20.30	73	5,343	1.37%
2020/04/16	2	19.90	0	0.00	20.00	2	5,251	0.04%
2020/04/15	0	0.00	174.7	20.47	20.35	-174.7	5,220	-3.35%	大賣/鉅額交易
2020/04/13	8	20.63	10	20.60	20.45	-2	5,146	-0.04%
2020/04/10	5	20.65	11	20.45	20.45	-6	5,104	-0.12%
2020/04/09	5	20.40	3	20.47	20.50	2	5,094	0.04%
2020/04/08	2	19.88	5	19.90	19.90	-3	5,005	-0.06%
2020/04/07	2	18.95	0	0.00	18.95	2	4,891	0.04%
2020/04/06	0	0.00	4	18.59	18.65	-4	4,803	-0.08%
2020/04/01	1	19.35	1	19.50	19.25	0	4,724	0.00%
2020/03/30	4	19.31	3	19.42	19.40	1	4,595	0.02%
2020/03/27	4	18.55	3	19.35	19.85	1	4,463	0.02%
2020/03/26	5	18.35	0	0.00	18.05	5	4,280	0.12%
2020/03/25	0	0.00	2	18.70	18.45	-2	4,219	-0.05%
2020/03/24	23	18.32	51	18.39	18.10	-28	4,116	-0.68%
2020/03/23	8	18.78	13	18.79	18.75	-5	3,945	-0.13%
2020/03/20	3	20.85	49	20.48	20.80	-46	3,850	-1.19%
2020/03/19	24	19.70	5	19.55	19.25	19	3,772	0.50%
2020/03/18	2	21.40	0	0.00	21.15	2	3,652	0.05%
2020/03/17	26	21.36	15	21.23	21.20	11	3,617	0.30%
2020/03/16	3	22.12	0	0.00	22.10	3	3,529	0.09%
2020/03/13	8	22.38	20	22.40	22.80	-12	3,501	-0.34%
2020/03/12	5	24.78	10	24.27	24.35	-5	3,375	-0.15%
2020/03/11	0	0.00	0.1	25.60	25.60	-0.1	3,294	0.00%
2020/03/10	1	25.20	0.1	25.65	25.60	0.9	3,275	0.03%
2020/03/09	8	26.14	5	26.10	26.00	3	3,213	0.09%
2020/03/06	10	26.73	0.2	26.90	26.80	9.8	3,165	0.31%
2020/03/05	0	0.00	2	26.90	26.90	-2	3,162	-0.06%
2020/03/04	0	0.00	0.1	26.60	26.50	-0.1	3,135	0.00%
2020/03/03	1	26.75	6	26.70	26.80	-5	3,112	-0.16%
2020/03/02	2	26.75	7	26.85	26.80	-5	3,106	-0.16%
2020/02/27	21.2	27.07	28	27.45	27.10	-6.8	3,075	-0.22%
2020/02/26	21	26.59	6	26.73	26.60	15	2,931	0.51%
2020/02/25	3	26.25	0	0.00	26.35	3	2,905	0.10%
2020/02/24	6	26.47	0	0.00	26.50	6	2,896	0.21%
2020/02/21	4	26.68	14	26.81	26.70	-10	2,894	-0.35%
2020/02/20	0	0.00	4	26.41	26.35	-4	2,808	-0.14%
2020/02/19	4	26.09	3	26.32	26.20	1	2,774	0.04%
2020/02/18	2	26.15	6.6	26.19	26.20	-4.6	2,777	-0.17%
2020/02/17	28	25.93	19.6	25.92	25.75	8.4	2,729	0.31%
2020/02/14	11.4	27.03	0	0.00	26.95	11.4	2,527	0.45%
2020/02/13	31	27.14	10.2	26.80	27.00	20.8	2,429	0.86%
2020/02/10	13	29.08	1	29.00	29.00	12	2,029	0.59%
2020/02/07	16	29.80	0	0.00	29.75	16	1,996	0.80%
2020/02/06	0	0.00	1	30.15	30.15	-1	1,965	-0.05%
2020/02/05	0	0.00	5	30.16	30.10	-5	1,967	-0.25%
2020/02/04	5	30.26	1	30.30	30.10	4	1,954	0.20%
2020/02/03	9	29.17	1	29.40	30.20	8	1,940	0.41%
2020/01/31	6	30.38	4.2	30.46	30.50	1.8	1,889	0.10%
2020/01/30	15	30.14	3	30.40	30.00	12	1,871	0.64%
2020/01/20	0	0.00	1	31.85	31.75	-1	1,797	-0.06%
2020/01/17	1	31.70	1	31.75	31.65	0	1,790	0.00%
2020/01/16	1	31.45	0	0.00	31.50	1	1,790	0.06%
2020/01/15	0	0.00	2	31.75	31.50	-2	1,798	-0.11%
2020/01/14	0	0.00	1	31.70	31.65	-1	1,813	-0.06%
2020/01/13	0	0.00	3	31.62	31.65	-3	1,814	-0.17%
2020/01/10	5	31.28	50	31.30	31.30	-45	1,828	-2.46%
2020/01/09	2	31.48	0	0.00	31.40	2	1,836	0.11%
2020/01/08	12	31.73	0	0.00	31.55	12	1,839	0.65%
2020/01/07	2	32.00	8	32.09	32.05	-6	1,859	-0.32%
2020/01/06	0	0.00	10	31.40	31.60	-10	1,865	-0.54%
2020/01/03	1	31.55	1	31.95	31.70	0	1,850	0.00%
2020/01/02	1.4	31.85	6	31.68	31.85	-4.7	1,830	-0.25%
2019/12/31	2	31.20	5	31.44	31.40	-3	1,802	-0.17%
2019/12/30	1	30.90	0	0.00	30.95	1	1,773	0.06%
2019/12/27	1	30.85	0	0.00	30.95	1	1,779	0.06%
2019/12/26	2	30.93	0	0.00	30.90	2	1,782	0.11%
2019/12/25	7	30.95	0	0.00	31.00	7	1,793	0.39%
2019/12/24	0	0.00	0.3	31.10	31.10	-0.3	1,839	-0.01%
2019/12/23	0	0.00	1	31.05	31.05	-1	1,842	-0.05%
2019/12/19	0	0.00	1	30.65	30.75	-1	1,819	-0.05%
2019/12/18	10	30.75	0	0.00	30.90	10	1,805	0.55%
2019/12/16	0	0.00	10	30.90	30.95	-10	1,776	-0.56%
2019/12/13	5	30.80	0	0.00	30.85	5	1,766	0.28%
2019/12/12	5	30.70	1	30.70	30.65	4	1,764	0.23%
2019/12/11	18	30.71	2	30.75	30.65	16	1,772	0.90%
2019/12/10	0	0.00	6	31.10	31.10	-6	1,777	-0.34%
2019/12/09	0	0.00	23	31.04	31.10	-23	1,778	-1.29%
2019/12/05	1	30.50	1	30.50	30.50	0	1,807	0.00%
2019/12/02	10	30.50	2	30.65	30.35	8	1,868	0.43%
2019/11/29	0	0.00	1	30.60	30.60	-1	1,875	-0.05%
2019/11/28	0	0.00	0.2	30.75	30.70	-0.2	1,884	-0.01%
2019/11/27	2	30.55	0	0.00	30.55	2	1,927	0.10%
2019/11/26	3	30.63	1.1	30.84	30.70	1.9	1,977	0.09%
2019/11/25	17	30.67	0	0.00	30.70	17	2,127	0.80%
2019/11/22	1	30.10	0	0.00	30.30	1	2,262	0.04%
2019/11/21	7	30.10	0	0.00	30.10	7	2,328	0.30%
2019/11/20	5	30.18	2	30.30	30.20	3	2,358	0.13%
2019/11/19	2	30.20	0	0.00	30.40	2	2,419	0.08%
2019/11/18	3	30.30	0	0.00	30.75	3	2,531	0.12%
2019/11/15	14	30.21	0	0.00	30.45	14	2,541	0.55%
2019/11/14	26	30.59	0	0.00	30.45	26	2,555	1.02%
2019/11/13	19	31.14	0	0.00	31.10	19	2,582	0.74%
2019/11/12	6.5	31.64	0	0.00	31.65	6.5	2,665	0.24%
2019/11/11	0	0.00	25.7	32.00	31.95	-25.7	2,830	-0.91%
2019/11/08	2	32.40	0	0.00	32.25	2	2,845	0.07%
2019/11/07	0	0.00	1	32.30	32.25	-1	2,874	-0.03%
2019/11/06	1	32.35	1	32.50	32.30	0	2,899	0.00%
2019/11/05	1	32.40	0	0.00	32.50	1	2,913	0.03%
2019/11/04	3	32.30	0	0.00	32.40	3	2,930	0.10%
2019/10/28	2	32.35	3	32.35	32.40	-1	3,105	-0.03%
2019/10/24	0	32.90	1	32.50	32.90	-1	3,175	-0.03%
2019/10/22	0	32.80	1.7	32.83	32.75	-1.6	3,280	-0.05%
2019/10/21	3	32.85	3	32.90	32.95	0	3,274	0.00%
2019/10/18	0	0.00	2	32.53	32.70	-2	3,291	-0.06%
2019/10/17	2	32.42	2	32.45	32.30	0	3,363	0.00%
2019/10/16	1	31.90	0	0.00	31.95	1	3,402	0.03%
2019/10/15	23.5	31.71	2	31.65	31.70	21.5	3,392	0.63%
2019/10/14	5.6	32.31	4	32.10	32.15	1.6	3,346	0.05%
2019/10/08	0	0.00	1.1	32.89	32.75	-1.1	3,356	-0.03%
2019/10/07	1	32.65	8.5	32.71	32.70	-7.5	3,377	-0.22%
2019/10/04	0.1	32.80	0	0.00	32.60	0.1	3,402	0.00%
2019/10/03	3	32.60	0	0.00	32.70	3	3,445	0.09%
2019/10/02	0	0.00	6.3	32.85	32.80	-6.3	3,458	-0.18%
2019/10/01	0	0.00	1	32.70	32.90	-1	3,487	-0.03%
2019/09/27	3.4	32.64	5	32.85	32.55	-1.6	3,491	-0.04%
2019/09/26	5	33.12	0	0.00	33.05	5	3,496	0.14%
2019/09/23	1	33.25	1	33.25	33.25	0	3,693	0.00%
2019/09/16	1	33.40	0	0.00	33.40	1	3,872	0.03%
2019/09/12	0	0.00	1	33.60	33.40	-1	3,960	-0.03%
2019/09/10	0	0.00	5	33.20	33.40	-5	4,025	-0.12%
2019/09/09	6	33.77	5	33.70	33.60	1	4,025	0.02%
2019/09/06	9	33.02	2	33.10	33.15	7	4,019	0.17%
2019/09/05	5	32.55	1	32.55	32.55	4	4,054	0.10%
2019/09/03	1	32.20	1	32.50	32.40	0	4,118	0.00%
2019/09/02	3	32.25	0	0.00	32.20	3	4,164	0.07%
2019/08/30	2	32.20	0	0.00	32.15	2	4,340	0.05%
2019/08/29	1	32.30	0	0.00	32.30	1	4,581	0.02%
2019/08/28	6	32.25	2	32.43	32.10	4	4,642	0.09%
2019/08/27	8.1	37.26	51	37.45	37.00	-42.9	4,509	-0.95%
2019/08/26	20	37.15	10	37.25	37.25	10	4,401	0.23%
2019/08/23	8	37.17	20	37.25	37.20	-12	4,345	-0.28%
2019/08/22	2	37.43	16	37.57	37.40	-14	4,337	-0.32%
2019/08/21	6	36.56	63	37.04	37.05	-57	4,326	-1.32%
2019/08/20	0	0.00	2	35.50	35.45	-2	4,205	-0.05%
2019/08/19	11	35.58	0	0.00	35.60	11	4,194	0.26%
2019/08/16	21	35.02	3	35.05	35.70	18	4,194	0.43%
2019/08/15	16	35.30	24	35.18	35.15	-8	4,162	-0.19%
2019/08/14	47	36.44	4	36.63	36.20	43	4,096	1.05%
2019/08/13	4	37.84	2	38.00	37.55	2	3,994	0.05%
2019/08/12	1	37.70	3	37.95	37.75	-2	4,007	-0.05%
2019/08/07	3	37.43	2	37.88	37.25	1	4,090	0.02%
2019/08/06	7	36.74	0	0.00	37.50	7	4,234	0.17%
2019/08/05	4	37.54	0	0.00	37.50	4	4,287	0.09%
2019/08/02	6	37.78	36	38.10	37.75	-30	4,318	-0.69%
2019/08/01	0	0.00	10	38.50	38.30	-10	4,287	-0.23%
2019/07/31	1	38.55	0	0.00	38.10	1	4,266	0.02%
2019/07/30	3	38.60	0	0.00	38.60	3	4,232	0.07%
2019/07/29	2	38.85	1	39.35	39.05	1	4,234	0.02%
2019/07/26	0	0.00	8	39.33	39.20	-8	4,219	-0.19%
2019/07/25	4	38.85	26.4	38.70	39.00	-22.4	4,182	-0.54%
2019/07/24	0.7	38.10	0	0.00	38.05	0.7	4,131	0.02%
2019/07/22	3	37.75	0	0.00	37.90	3	4,159	0.07%
2019/07/19	13	37.93	3	38.23	38.00	10	4,214	0.24%
2019/07/18	0	0.00	6	38.55	38.60	-6	4,137	-0.15%
2019/07/15	0	0.00	12	38.79	38.70	-12	4,130	-0.29%
2019/07/12	1	38.35	24	38.27	38.35	-23	4,156	-0.55%
2019/07/11	1	37.95	0	0.00	37.95	1	4,163	0.02%
2019/07/10	0	0.00	12	38.16	38.25	-12	4,171	-0.29%
2019/07/09	2	37.50	1	37.75	37.60	1	4,175	0.02%
2019/07/08	1	38.05	0	0.00	38.00	1	4,201	0.02%
2019/07/05	6	38.03	10	38.10	38.25	-4	4,234	-0.09%
2019/07/04	3	38.22	12	38.23	38.20	-9	4,264	-0.21%
2019/07/03	7	38.48	4	38.66	38.25	3	4,305	0.07%
2019/07/02	4	38.11	9	38.26	38.35	-5	4,336	-0.12%
2019/07/01	1	37.55	2	37.60	37.65	-1	4,344	-0.02%
2019/06/28	2	36.95	1	37.00	37.35	1	4,407	0.02%
2019/06/27	2	37.70	0	0.00	37.55	2	4,340	0.05%
2019/06/26	0	0.00	1	37.45	37.65	-1	4,381	-0.02%
2019/06/25	0	0.00	11	37.45	37.45	-11	4,427	-0.25%
2019/06/24	0	0.00	2	37.23	37.20	-2	4,549	-0.04%
2019/06/21	34	37.40	0	0.00	37.20	34	4,633	0.73%
2019/06/20	17	37.51	2	37.65	37.65	15	4,715	0.32%
2019/06/19	5	36.64	3	36.88	36.95	2	4,674	0.04%
2019/06/18	3	36.30	26	36.48	36.30	-23	4,682	-0.49%
2019/06/17	6	36.07	0	0.00	36.15	6	4,766	0.13%
2019/06/14	2	36.08	11	35.91	35.90	-9	4,896	-0.18%
2019/06/13	3	35.85	12	35.88	36.15	-9	4,956	-0.18%
2019/06/12	6	34.89	0	0.00	35.20	6	4,951	0.12%
2019/06/11	13	35.01	1	35.20	34.85	12	4,956	0.24%
2019/06/10	23	35.13	0	0.00	35.25	23	4,917	0.47%
2019/06/06	24	34.80	28	34.77	35.05	-4	4,915	-0.08%
2019/06/05	54	36.24	18	36.36	35.95	36	4,743	0.76%
2019/06/04	2	37.25	0	0.00	37.35	2	4,487	0.04%
2019/06/03	9	37.39	1	37.50	37.55	8	4,429	0.18%
2019/05/31	1	37.80	0	0.00	37.90	1	4,428	0.02%
2019/05/30	0	0.00	1	37.65	37.65	-1	4,442	-0.02%
2019/05/29	7	37.41	1.3	37.45	37.40	5.7	4,581	0.12%
2019/05/28	0	0.00	2	37.85	37.60	-2	4,671	-0.04%
2019/05/27	0	0.00	1	37.45	37.45	-1	4,655	-0.02%
2019/05/24	6	37.05	2	37.23	37.15	4	4,702	0.09%
2019/05/23	10	37.02	1.2	37.09	37.00	8.8	4,742	0.18%
2019/05/22	7	37.81	2	37.88	37.55	5	4,740	0.11%
2019/05/21	17	37.19	132	37.45	37.80	-115	4,768	-2.41%	大賣/鉅額交易
2019/05/20	9	37.24	4	37.30	37.35	5	4,767	0.10%
2019/05/17	1	37.85	4	38.15	37.85	-3	4,724	-0.06%
2019/05/15	9	37.84	3	38.15	38.25	6	4,763	0.13%
2019/05/14	12	37.99	1	37.90	38.35	11	4,743	0.23%
2019/05/13	16	39.58	20.2	39.91	39.45	-4.2	4,729	-0.09%
2019/05/10	4	40.59	0	0.00	40.50	4	4,832	0.08%
2019/05/09	4	41.05	9	41.33	41.00	-5	4,828	-0.10%
2019/05/08	1	41.40	0	0.00	41.45	1	4,865	0.02%
2019/05/07	1	41.75	2	41.75	41.75	-1	4,976	-0.02%
2019/05/06	3	41.47	1	41.45	41.50	2	5,009	0.04%
2019/05/03	0	0.00	6	42.15	42.15	-6	5,016	-0.12%
2019/05/02	0	0.00	6	42.08	41.95	-6	5,077	-0.12%
2019/04/30	1	41.90	6	41.85	42.00	-5	5,143	-0.10%
2019/04/29	1	41.40	6	41.39	41.40	-5	5,220	-0.10%
2019/04/25	1	41.55	6	41.71	42.00	-5	5,724	-0.09%
2019/04/24	10	41.00	1	41.15	40.95	9	5,664	0.16%
2019/04/23	10	41.00	3	41.00	41.05	7	5,659	0.12%
2019/04/22	0	0.00	3	41.25	41.15	-3	5,650	-0.05%
2019/04/19	2	41.03	1	41.00	41.10	1	5,643	0.02%
2019/04/18	2	40.98	0	0.00	40.85	2	5,634	0.04%
2019/04/17	4	41.74	0	0.00	41.60	4	5,639	0.07%
2019/04/16	5	41.55	2	41.53	41.60	3	5,629	0.05%
2019/04/12	9	40.88	2	40.90	40.90	7	5,622	0.12%
2019/04/11	3	41.67	1	41.65	41.25	2	5,562	0.04%
2019/04/10	5	41.50	4	41.83	41.70	1	5,509	0.02%
2019/04/09	0	0.00	3	41.67	41.85	-3	5,448	-0.06%
2019/04/08	9	40.94	33.2	41.21	41.10	-24.2	5,399	-0.45%
2019/04/03	7	41.26	2	41.20	41.15	5	5,327	0.09%
2019/04/02	45	41.86	2	41.45	41.55	43	5,259	0.82%
2019/04/01	0	0.00	2	42.03	41.80	-2	5,216	-0.04%
2019/03/29	8	41.87	0	0.00	41.80	8	5,177	0.15%
2019/03/28	7.3	42.00	0	0.00	42.00	7.3	5,149	0.14%
2019/03/27	91	41.94	19	42.09	41.80	72	5,085	1.42%
2019/03/26	22	42.93	0	0.00	42.80	22	4,930	0.45%
2019/03/25	15	42.58	11	43.01	43.20	4	4,864	0.08%
2019/03/21	7	43.01	2	43.13	43.00	5	4,752	0.11%
2019/03/20	11	42.62	1	42.85	43.15	10	4,710	0.21%
2019/03/19	31	42.80	10	42.97	42.55	21	4,594	0.46%
2019/03/18	13	43.37	14	43.64	43.30	-1	4,471	-0.02%
2019/03/15	25	44.13	83	43.95	44.15	-58	4,393	-1.32%
2019/03/14	82	44.76	3	44.83	44.55	79	4,362	1.81%
2019/03/13	6	44.48	0	0.00	44.45	6	4,383	0.14%
2019/03/12	3	44.73	3	44.53	44.60	0	4,432	0.00%
2019/03/11	0	0.00	1	44.20	44.20	-1	4,467	-0.02%
2019/03/08	0	0.00	1	44.20	44.15	-1	4,558	-0.02%
2019/03/07	11	44.62	0	0.00	44.50	11	4,601	0.24%
2019/03/06	3	45.05	20.1	45.05	44.85	-17.1	4,630	-0.37%
2019/03/05	9	44.96	1	45.15	44.80	8	4,675	0.17%
2019/03/04	27	45.00	8	45.10	45.30	19	4,714	0.40%
2019/02/27	11	44.47	59	44.46	44.65	-48	4,739	-1.01%
2019/02/26	6	43.27	1	43.50	43.60	5	4,682	0.11%
2019/02/25	11	43.39	1	44.00	43.35	10	4,701	0.21%
2019/02/22	42	43.67	1	43.50	43.70	41	4,699	0.87%
2019/02/21	0	0.00	2	43.98	44.00	-2	4,791	-0.04%
2019/02/20	27	44.02	25	43.65	43.80	2	4,860	0.04%
2019/02/19	8	44.60	0	0.00	44.30	8	4,860	0.16%
2019/02/18	1	44.00	2	44.00	43.95	-1	4,975	-0.02%
2019/02/15	8	43.69	13	43.40	43.55	-5	4,950	-0.10%
2019/02/14	4	44.11	1	44.30	44.10	3	4,891	0.06%
2019/02/13	11	44.33	3	44.50	44.40	8	4,869	0.16%
2019/02/12	26	43.97	2	44.75	44.65	24	4,810	0.50%
2019/02/11	2	43.95	49	43.79	44.10	-47	4,691	-1.00%
2019/01/30	3	42.95	5	43.00	43.00	-2	4,511	-0.04%
2019/01/29	9	43.05	2	42.85	42.90	7	4,473	0.16%
2019/01/28	3	42.33	5	42.56	42.95	-2	4,402	-0.05%
2019/01/25	24	43.08	3	43.17	43.05	21	4,326	0.49%
2019/01/24	3	43.15	3.3	43.21	43.20	-0.3	4,321	-0.01%
2019/01/23	10	43.30	0	0.00	43.15	10	4,306	0.23%
2019/01/22	45	43.18	64	43.13	43.15	-19	4,259	-0.45%
2019/01/21	39	42.95	36	43.00	42.90	3	4,184	0.07%
2019/01/18	22	42.62	10	42.62	42.85	12	4,099	0.29%
2019/01/17	5	41.86	26	41.56	41.60	-21	3,983	-0.53%
2019/01/16	4	39.71	4	40.00	39.85	0	3,705	0.00%
2019/01/14	1	39.75	0	0.00	39.80	1	3,752	0.03%
2019/01/11	1	39.85	0	0.00	39.85	1	3,821	0.03%
2019/01/10	1	39.85	1	40.10	40.05	0	3,871	0.00%
2019/01/09	1	39.25	23	40.04	39.95	-22	3,890	-0.57%
2019/01/08	10	39.35	14	39.41	39.30	-4	3,855	-0.10%
2019/01/07	0	0.00	13	38.73	39.00	-13	3,855	-0.34%
2019/01/04	13	37.57	6	37.82	37.75	7	3,890	0.18%
2019/01/03	8	38.64	0	0.00	38.55	8	3,934	0.20%
2019/01/02	1.1	38.86	0	0.00	38.90	1.1	3,994	0.03%
2018/12/28	12	39.20	0	0.00	38.95	12	4,057	0.30%
2018/12/27	0	0.00	1	39.30	39.30	-1	4,161	-0.02%
2018/12/26	2	38.88	2	39.20	38.80	0	4,212	0.00%
2018/12/25	0	0.00	8	39.26	39.35	-8	4,241	-0.19%
2018/12/24	1	39.75	8	39.92	40.05	-7	4,255	-0.16%
2018/12/22	2	39.23	2	39.50	39.60	0	4,231	0.00%
2018/12/21	2	39.20	20	39.63	39.30	-18	4,264	-0.42%
2018/12/20	16	39.25	19	39.11	39.05	-3	4,238	-0.07%
2018/12/19	0	0.00	3	39.45	39.25	-3	4,272	-0.07%
2018/12/18	3	38.83	4	39.33	39.05	-1	4,304	-0.02%
2018/12/17	9	38.83	0	0.00	38.85	9	4,346	0.21%
2018/12/14	14	39.52	2	39.80	39.40	12	4,321	0.28%
2018/12/13	2	39.80	2	39.70	39.80	0	4,292	0.00%
2018/12/12	6	39.55	1	39.70	39.45	5	4,295	0.12%
2018/12/11	2	39.28	23	39.55	39.20	-21	4,292	-0.49%
2018/12/10	21	39.08	2	39.05	39.00	19	4,324	0.44%
2018/12/07	2	39.38	1	39.85	39.85	1	4,348	0.02%
2018/12/06	13	39.47	0	0.00	39.30	13	4,344	0.30%
2018/12/05	15	39.37	7	39.97	39.95	8	4,327	0.18%
2018/12/04	51	40.36	7	40.67	40.10	44	4,330	1.02%
2018/12/03	2.3	40.94	11	41.17	41.10	-8.7	4,290	-0.20%
2018/11/30	3	41.13	0	0.00	41.05	3	4,223	0.07%
2018/11/29	15	41.53	72	41.61	41.40	-57	4,210	-1.35%
2018/11/28	10	41.16	15	41.30	41.05	-5	4,160	-0.12%
2018/11/27	7	40.51	25	40.74	40.55	-18	4,125	-0.44%
2018/11/26	5	39.28	53	40.19	40.50	-48	4,104	-1.17%
2018/11/23	85	39.29	0	0.00	38.85	85	3,962	2.14%
2018/11/22	39	39.78	8	39.96	39.75	31	3,907	0.79%
2018/11/21	10	40.02	46	40.05	39.95	-36	3,906	-0.92%
2018/11/20	17	39.94	21	40.27	40.40	-4	3,968	-0.10%
2018/11/19	1	38.55	16	39.39	39.70	-15	3,946	-0.38%
2018/11/16	40	38.60	20	38.58	38.50	20	3,877	0.52%
2018/11/15	17	38.45	47	37.96	38.90	-30	3,839	-0.78%
2018/11/14	1	36.00	31	36.20	36.45	-30	3,722	-0.81%
2018/11/13	0	0.00	10	36.32	36.50	-10	3,729	-0.27%
2018/11/12	4	35.80	1.4	36.54	36.45	2.6	3,741	0.07%
2018/11/08	1	36.00	5	36.82	36.80	-4	3,732	-0.11%
2018/11/07	1	36.10	4.1	36.05	36.20	-3.1	3,740	-0.08%
2018/11/05	0	0.00	1	35.80	35.80	-1	3,815	-0.03%
2018/11/01	34	35.57	6	35.49	35.90	28	3,787	0.74%
2018/10/31	1	34.55	2	34.90	34.60	-1	3,811	-0.03%
2018/10/30	5	34.05	1	33.90	34.15	4	3,787	0.11%
2018/10/26	0	0.00	17	33.59	33.95	-17	3,834	-0.44%
2018/10/25	13	33.47	14.1	33.62	33.30	-1.1	3,806	-0.03%
2018/10/24	20	35.11	23	34.99	35.15	-3	3,716	-0.08%
2018/10/23	8	35.85	0	0.00	35.80	8	3,722	0.21%
2018/10/22	8	35.96	4	36.25	36.15	4	3,700	0.11%
2018/10/19	7	36.90	18	36.76	36.60	-11	3,662	-0.30%
2018/10/18	5	37.79	5	37.69	37.80	0	3,631	0.00%
2018/10/17	0	0.00	1	38.55	38.25	-1	3,565	-0.03%
2018/10/16	1	38.10	2	38.05	38.15	-1	3,531	-0.03%
2018/10/15	7	37.28	0	0.00	37.20	7	3,495	0.20%
2018/10/12	1	37.30	1	37.00	37.55	0	3,469	0.00%
2018/10/11	27.5	37.03	15	36.93	37.00	12.5	3,431	0.36%
2018/10/08	8	38.55	0	0.00	39.10	8	3,282	0.24%
2018/10/05	43	38.32	13	38.59	38.30	30	3,221	0.93%
2018/10/04	64	38.69	4	38.83	38.50	60	3,122	1.92%
2018/10/03	8	38.85	13.4	38.86	38.70	-5.4	3,071	-0.18%
2018/10/01	1	39.20	0	0.00	39.45	1	3,007	0.03%
2018/09/28	4	39.18	10	39.15	39.40	-6	3,004	-0.20%
2018/09/27	8.7	39.44	1	39.80	39.50	7.7	2,959	0.26%
2018/09/26	11	39.19	3	39.60	39.60	8	2,943	0.27%
2018/09/25	3	39.77	9	40.02	39.70	-6	2,898	-0.21%
2018/09/21	0	0.00	6	39.60	39.60	-6	2,861	-0.21%
2018/09/20	2.1	38.95	0	0.00	38.80	2.1	2,789	0.07%
2018/09/19	3.1	39.00	0	0.00	38.90	3.1	2,769	0.11%
2018/09/17	4	38.81	50	38.75	39.10	-46	2,765	-1.66%
2018/09/14	0	0.00	1	39.00	39.15	-1	2,766	-0.04%
2018/09/13	1	39.10	2	39.00	39.05	-1	2,743	-0.04%
2018/09/12	9	38.53	0	0.00	38.80	9	2,704	0.33%
2018/09/11	10	38.79	0	0.00	38.85	10	2,707	0.37%
2018/09/10	28	38.69	0	0.00	38.40	28	2,725	1.03%
2018/09/07	16	39.71	1	39.90	39.80	15	2,660	0.56%
2018/09/06	8	40.03	0	0.00	40.15	8	2,619	0.31%
2018/09/05	13	40.79	5	40.74	40.80	8	2,579	0.31%
2018/09/04	10	41.20	35	40.85	41.10	-25	2,526	-0.99%
2018/09/03	11	41.83	40	42.25	41.50	-29	2,499	-1.16%
2018/08/31	6	42.56	1	42.60	42.50	5	2,451	0.20%
2018/08/30	1	41.95	1	42.20	42.25	0	2,391	0.00%
2018/08/29	13	41.83	1	41.95	41.95	12	2,383	0.50%
2018/08/28	12	41.97	1	42.55	42.00	11	2,378	0.46%
2018/08/27	69	41.84	0	0.00	42.05	69	2,321	2.97%
2018/08/24	9	47.49	84.3	47.98	48.60	-75.3	2,226	-3.38%
2018/08/23	7	47.77	3	47.73	47.70	4	2,152	0.19%
2018/08/22	2	47.60	0	0.00	47.75	2	2,133	0.09%
2018/08/21	3	47.20	15	47.33	47.60	-12	2,083	-0.58%
2018/08/20	49	47.98	0	0.00	47.90	49	2,026	2.42%
2018/08/17	5	48.00	0	0.00	48.05	5	1,994	0.25%
2018/08/16	17	47.74	0	0.00	48.05	17	1,985	0.86%
2018/08/15	1	48.20	16.2	48.08	48.40	-15.2	1,975	-0.77%
2018/08/14	3	48.05	5	48.09	48.30	-2	1,978	-0.10%
2018/08/13	24	47.21	0	0.00	47.65	24	1,967	1.22%
2018/08/10	7	48.46	3	48.55	48.25	4	1,958	0.20%
2018/08/09	3	48.18	0	0.00	48.35	3	2,052	0.15%
2018/08/08	3	48.50	0	0.00	48.50	3	2,127	0.14%
2018/08/07	8	48.74	21	48.77	48.60	-13	2,175	-0.60%
2018/08/06	3	48.02	10	47.90	48.20	-7	2,143	-0.33%
2018/08/03	19	48.05	2	48.50	47.85	17	2,223	0.76%
2018/08/02	9	48.02	5	48.28	48.00	4	2,201	0.18%
2018/08/01	5	47.84	9	48.00	47.95	-4	2,149	-0.19%
2018/07/31	1	48.15	1	48.20	48.00	0	2,134	0.00%
2018/07/30	0	0.00	8.3	47.54	47.70	-8.3	2,108	-0.39%
2018/07/27	8	46.90	0	0.00	47.00	8	2,054	0.39%
2018/07/26	10	46.90	0	0.00	46.90	10	2,041	0.49%
2018/07/25	3.2	46.80	10	47.10	46.75	-6.8	2,039	-0.33%
2018/07/24	10	45.99	0	0.00	46.45	10	1,991	0.50%
2018/07/17	15	45.87	0	0.00	45.95	15	2,042	0.73%
2018/07/13	0.5	46.70	0	0.00	46.70	0.5	2,052	0.02%
2018/07/12	0	0.00	1	45.90	46.40	-1	2,068	-0.05%
2018/07/11	10	45.88	0	0.00	45.85	10	2,082	0.48%
2018/07/06	0	0.00	1	44.65	45.15	-1	2,096	-0.05%
2018/07/05	0	0.00	2	45.70	45.60	-2	2,134	-0.09%
2018/07/02	6	46.38	1	46.80	46.35	5	2,386	0.21%
2018/06/27	0	0.00	5	45.60	45.70	-5	2,517	-0.20%
2018/06/26	6	45.23	10	45.45	45.60	-4	2,520	-0.16%
2018/06/25	1	45.55	0	0.00	45.90	1	2,498	0.04%
2018/06/22	14	45.48	5	45.40	45.90	9	2,501	0.36%
2018/06/21	10	45.60	2	45.80	45.95	8	2,492	0.32%
2018/06/20	3	45.75	0	0.00	46.00	3	2,497	0.12%
2018/06/19	11	46.35	0	0.00	46.25	11	2,518	0.44%
2018/06/15	1	47.00	1	47.00	47.00	0	2,498	0.00%
2018/06/14	6	46.70	8	46.90	47.00	-2	2,523	-0.08%
2018/06/13	0	0.00	1	46.95	47.15	-1	2,557	-0.04%
2018/06/12	11	46.95	0	0.00	47.00	11	2,588	0.42%
2018/06/11	0.2	46.80	0	0.00	47.00	0.2	2,591	0.01%
2018/06/08	20	46.88	0	0.00	46.95	20	2,607	0.77%
2018/06/07	5	47.00	0	0.00	47.00	5	2,631	0.19%
2018/06/05	1	47.20	0	0.00	47.40	1	2,629	0.04%
2018/06/04	0	0.00	26	47.27	47.40	-26	2,622	-0.99%
2018/06/01	0	0.00	8	47.95	47.45	-8	2,614	-0.31%
2018/05/31	5	48.15	2	47.90	48.15	3	2,602	0.12%
2018/05/30	11	46.95	0	0.00	47.15	11	2,566	0.43%
2018/05/29	5	46.95	5	46.85	46.85	0	2,569	0.00%
2018/05/28	0	0.00	1	46.95	46.85	-1	2,597	-0.04%
2018/05/24	18	47.20	2	47.00	47.00	16	2,696	0.59%
2018/05/23	0	0.00	1	46.95	47.20	-1	2,759	-0.04%
2018/05/22	0	0.00	3	46.70	46.90	-3	2,774	-0.11%
2018/05/21	0	0.00	1	46.60	46.80	-1	2,801	-0.04%
2018/05/18	29	46.90	1	47.00	47.00	28	2,795	1.00%
2018/05/17	2	46.68	8	46.88	47.10	-6	2,778	-0.22%
2018/05/16	2	45.83	3	46.20	46.00	-1	2,682	-0.04%
2018/05/15	11	45.35	10	45.21	45.30	1	2,661	0.04%
2018/05/14	2	44.65	2	44.78	44.65	0	2,733	0.00%
2018/05/11	19	44.17	27	44.10	44.20	-8	2,732	-0.29%
2018/05/10	4	42.96	8	43.00	42.80	-4	2,675	-0.15%
2018/05/09	8	42.50	1	42.50	42.75	7	2,733	0.26%
2018/05/08	1	42.70	0	0.00	42.80	1	2,754	0.04%
2018/05/04	2	42.75	0	0.00	42.75	2	2,800	0.07%
2018/05/02	0	0.00	8	42.98	42.85	-8	2,873	-0.28%
2018/04/30	2	42.60	0	0.00	42.60	2	2,913	0.07%
2018/04/26	6	42.15	2.2	42.33	42.00	3.9	3,010	0.13%
2018/04/24	1	42.70	0	0.00	42.45	1	3,245	0.03%
2018/04/23	3	42.87	0	0.00	43.20	3	3,286	0.09%
2018/04/20	1	43.30	1	43.60	43.40	0	3,355	0.00%
2018/04/18	0	0.00	6	43.18	43.50	-6	3,618	-0.17%
2018/04/17	5	43.25	0	0.00	43.60	5	3,750	0.13%
2018/04/16	0	0.00	2	44.20	44.10	-2	4,081	-0.05%
2018/04/13	1	44.45	21	44.42	44.45	-20	4,213	-0.47%
2018/04/12	1	44.35	1	44.30	44.40	0	4,521	0.00%
2018/04/11	5	44.50	1	44.65	44.40	4	4,643	0.09%
2018/04/10	2	43.55	0	0.00	43.70	2	4,737	0.04%
2018/04/09	3	43.27	16	43.56	43.40	-13	4,896	-0.27%
2018/04/03	98	42.98	11	43.38	43.00	87	5,123	1.70%
2018/04/02	1	45.80	5	46.10	45.65	-4	5,005	-0.08%
2018/03/31	6	46.79	16	47.17	46.70	-10	4,963	-0.20%
2018/03/30	5	48.50	1	48.40	48.30	4	4,888	0.08%
2018/03/29	5	47.85	0	0.00	48.00	5	4,894	0.10%
2018/03/28	5	47.90	0	0.00	48.00	5	4,942	0.10%
2018/03/27	5	48.20	1	48.10	48.00	4	4,975	0.08%
2018/03/23	7	47.19	5	46.75	47.30	2	5,017	0.04%
2018/03/22	9	48.46	12	48.42	47.75	-3	5,075	-0.06%
2018/03/21	3	47.95	0	0.00	47.90	3	5,077	0.06%
2018/03/16	9	48.90	0	0.00	48.90	9	5,060	0.18%
2018/03/15	8	49.20	0	0.00	49.35	8	5,040	0.16%
2018/03/13	0	0.00	8	49.61	49.80	-8	5,113	-0.16%
2018/03/09	20	48.99	0	0.00	49.65	20	5,154	0.39%
2018/03/08	0	49.00	1	49.15	49.00	-1	5,174	-0.02%
2018/03/07	3	49.00	0	0.00	49.00	3	5,191	0.06%
2018/03/06	0	0.00	1	49.15	49.20	-1	5,236	-0.02%
2018/03/05	0	0.00	9	48.81	49.00	-9	5,287	-0.17%
2018/03/02	1	48.65	0	0.00	49.00	1	5,333	0.02%
2018/02/27	4	49.50	12	49.48	50.00	-8	5,477	-0.15%
2018/02/26	11	49.36	10	49.56	49.90	1	5,460	0.02%
2018/02/22	12	48.71	14	49.07	49.00	-2	5,493	-0.04%
2018/02/21	0	0.00	22	47.87	48.05	-22	5,595	-0.39%
2018/02/12	1	46.35	1	46.15	46.20	0	5,700	0.00%
2018/02/09	11	44.91	0	0.00	45.80	11	6,226	0.18%
2018/02/08	0	0.00	26	45.70	45.90	-26	6,402	-0.41%
2018/02/07	5	46.00	0	0.00	46.00	5	6,914	0.07%
2018/02/06	16	45.85	49	45.40	45.00	-33	6,896	-0.48%
2018/02/05	1	46.85	0	0.00	47.70	1	6,899	0.01%
2018/02/02	7	48.23	30	47.98	48.35	-23	6,893	-0.33%
2018/02/01	2	48.43	8	48.36	48.35	-6	6,972	-0.09%
2018/01/31	0	0.00	25	48.90	49.15	-25	6,969	-0.36%
2018/01/30	2	49.03	1	49.45	49.15	1	6,975	0.01%
2018/01/24	0	0.00	5	50.11	49.75	-5	7,334	-0.07%
2018/01/23	12	49.29	1	50.10	49.05	11	7,383	0.15%
2018/01/22	2	49.80	17	49.69	49.65	-15	7,431	-0.20%
2018/01/19	48	49.08	17	49.72	48.80	31	7,448	0.42%
2018/01/18	42	50.08	31	51.80	49.80	11	7,338	0.15%
2018/01/17	4	51.35	38	51.05	51.30	-34	7,320	-0.46%
2018/01/16	12	51.20	6	51.75	51.20	6	7,271	0.08%
2018/01/15	8	52.46	59	52.04	52.10	-51	7,246	-0.70%
2018/01/12	1	51.30	49	51.53	51.00	-48	7,130	-0.67%
2018/01/11	12	50.11	9	50.47	50.60	3	7,076	0.04%
2018/01/10	40	51.14	81	51.15	51.00	-41	6,986	-0.59%
2018/01/09	2	49.48	51.5	49.50	49.80	-49.5	6,664	-0.74%
2018/01/08	89	49.82	38	50.08	49.35	51	6,553	0.78%
2018/01/05	40	47.41	2	47.48	47.80	38	6,289	0.60%
2018/01/04	32	46.66	36.2	47.49	46.95	-4.2	6,194	-0.07%
2018/01/03	50	47.01	10	47.76	46.70	40	6,255	0.64%
2018/01/02	20	45.86	29	45.93	47.00	-9	6,158	-0.15%