國際中橡 (2104)-永豐金-忠孝券商分點個股進出

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
17.85
漲跌
▲0.15
漲幅
+0.85%
成交量
675張
產業
上市橡膠類股
483人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國際中橡 (2104)籌碼相關－永豐金-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	0	17.80	17.70	0	1,580	0.00%
2024/04/26	1	17.60	0	0.00	17.55	1	1,535	0.07%
2024/04/23	0.1	17.55	0	0.00	17.60	0.1	1,557	0.01%
2024/04/16	0.1	17.15	0	0.00	17.05	0.1	1,549	0.01%
2024/04/11	0	0.00	0	17.40	17.30	0	1,512	0.00%
2024/03/29	0.2	17.15	0	0.00	17.25	0.2	1,466	0.01%
2024/03/27	0	17.27	4	17.30	17.35	-4	1,462	-0.27%
2024/03/26	0.1	17.20	2	17.20	17.10	-1.9	1,451	-0.13%
2024/03/22	4	17.05	2	17.05	17.00	2	1,446	0.14%
2024/03/21	0	16.95	0	0.00	17.00	0	1,450	0.00%
2024/03/20	0	0.00	26	16.85	16.85	-26	1,439	-1.81%
2024/03/19	4	17.20	1	17.15	17.10	3	1,407	0.21%
2024/03/14	2	17.65	2	17.75	17.60	0	1,327	0.00%
2024/03/13	0	17.80	2	17.75	17.65	-2	1,320	-0.15%
2024/03/11	2	17.58	0	0.00	17.60	2	1,264	0.16%
2024/03/08	2	17.60	0	0.00	17.60	2	1,248	0.16%
2024/02/29	0	18.25	0	0.00	18.20	0	1,096	0.00%
2024/02/26	2	18.25	0	0.00	18.25	2	1,069	0.19%
2024/02/23	2	18.30	0	0.00	18.25	2	1,059	0.19%
2024/02/22	2	18.30	0	0.00	18.30	2	1,065	0.19%
2024/02/20	0.2	18.45	0	0.00	18.45	0.2	1,049	0.02%
2024/02/19	1	18.65	4	18.60	18.70	-3	1,050	-0.29%
2024/02/15	1	18.25	0	0.00	18.35	1	1,055	0.09%
2024/02/05	2	18.30	0	0.00	18.30	2	1,040	0.19%
2024/02/02	6	18.57	0	0.00	18.45	6	1,039	0.58%
2024/02/01	0	0.00	2	18.60	18.70	-2	1,030	-0.19%
2024/01/31	0	0.00	2	18.80	18.80	-2	1,011	-0.20%
2024/01/25	6	18.33	0	0.00	18.25	6	975	0.62%
2024/01/24	0	0.00	4	18.50	18.35	-4	988	-0.40%
2024/01/19	5	18.31	0	0.00	18.25	5	953	0.52%
2024/01/16	1	18.70	0	0.00	18.60	1	915	0.11%
2024/01/15	0	0.00	5	18.95	18.90	-5	892	-0.56%
2024/01/12	0	0.00	2	18.95	18.95	-2	917	-0.22%
2024/01/09	2	19.20	0	0.00	19.10	2	935	0.21%
2024/01/05	5	19.30	0	0.00	19.40	5	944	0.53%
2024/01/04	2	19.35	0	0.00	19.30	2	949	0.21%
2023/12/28	2	19.45	0	0.00	19.50	2	990	0.20%
2023/12/27	0	19.50	0	0.00	19.45	0	1,020	0.00%
2023/12/21	2	19.50	0.3	19.50	19.45	1.7	1,033	0.17%
2023/12/20	2	19.40	0	0.00	19.40	2	1,049	0.19%
2023/12/19	2	19.40	0	0.00	19.35	2	1,066	0.19%
2023/12/18	2.1	19.60	0	0.00	19.45	2.1	1,079	0.19%
2023/12/15	0	19.70	0	0.00	19.65	0	1,091	0.00%
2023/12/13	0	0.00	5	19.45	19.40	-5	1,100	-0.45%
2023/12/12	5	19.50	0	0.00	19.45	5	1,108	0.45%
2023/12/11	0	19.60	0	0.00	19.70	0	1,098	0.00%
2023/12/08	2	19.75	0	0.00	19.75	2	1,108	0.18%
2023/12/07	0	0.00	5	19.75	19.75	-5	1,103	-0.45%
2023/12/06	1	19.90	0	0.00	19.80	1	1,106	0.09%
2023/12/01	7	19.76	0	0.00	19.85	7	1,103	0.63%
2023/11/29	2	19.85	0	0.00	19.90	2	1,115	0.18%
2023/11/28	2	19.90	1	19.90	19.95	1	1,122	0.09%
2023/11/27	2	19.95	1	19.95	19.85	1	1,147	0.09%
2023/11/24	0	0.00	1	19.90	19.90	-1	1,152	-0.09%
2023/11/23	0.1	19.90	1	19.90	20.00	-0.9	1,155	-0.08%
2023/11/22	0.2	19.95	1	19.90	19.90	-0.8	1,149	-0.07%
2023/11/21	0	0.00	1	19.90	19.90	-1	1,157	-0.09%
2023/11/20	0	0.00	1	19.75	19.80	-1	1,142	-0.09%
2023/11/17	0	0.00	1	19.70	19.75	-1	1,140	-0.09%
2023/11/15	0	0.00	1	19.55	19.80	-1	1,169	-0.09%
2023/11/14	0	0.00	1	19.35	19.40	-1	1,161	-0.09%
2023/11/01	2	19.10	0	0.00	19.15	2	1,451	0.14%
2023/10/20	3	19.17	0	0.00	19.25	3	1,929	0.16%
2023/10/18	6	19.43	0	0.00	19.35	6	1,929	0.31%
2023/10/17	2	19.70	0	0.00	19.60	2	1,936	0.10%
2023/10/11	0	0.00	7	19.87	19.80	-7	1,999	-0.35%
2023/10/04	2	19.75	0	0.00	19.75	2	2,061	0.10%
2023/10/03	4	20.03	0	0.00	19.90	4	2,061	0.19%
2023/09/25	0	0.00	5	20.22	20.35	-5	2,211	-0.23%
2023/09/22	2	20.00	0	0.00	20.10	2	2,244	0.09%
2023/09/19	3	20.40	0	0.00	20.50	3	2,477	0.12%
2023/09/05	0	0.00	0	20.35	20.25	0	4,021	0.00%
2023/08/30	0	0.00	0.5	20.01	20.10	-0.5	4,083	-0.01%
2023/08/25	2	19.65	0	0.00	19.65	2	4,129	0.05%
2023/08/22	0.5	19.75	0	0.00	19.75	0.5	4,239	0.01%
2023/08/16	2	19.35	3	19.45	19.45	-1	4,339	-0.02%
2023/08/14	2	19.70	120	19.95	19.60	-118	4,307	-2.74%	大賣/鉅額交易
2023/08/11	2	20.28	0	0.00	20.10	2	4,272	0.05%
2023/08/10	0	0.00	6	20.43	20.20	-6	4,277	-0.14%
2023/08/09	0	0.00	1	20.85	20.70	-1	4,239	-0.02%
2023/08/07	0	0.00	10	21.00	21.15	-10	4,307	-0.23%
2023/08/04	1	21.40	1	21.45	21.30	0	4,278	0.00%
2023/08/02	1	21.35	3.1	21.35	21.40	-2.1	4,266	-0.05%
2023/08/01	0	0.00	6	20.89	20.95	-6	4,211	-0.14%
2023/07/31	0	0.00	4	20.80	20.80	-4	4,215	-0.09%
2023/07/28	8	20.92	0	0.00	20.65	8	4,152	0.19%
2023/07/27	0	0.00	2	20.25	20.35	-2	4,038	-0.05%
2023/07/25	1	20.00	0	0.00	20.00	1	4,045	0.02%
2023/07/24	2	19.90	13	19.87	19.90	-11	4,040	-0.27%
2023/07/21	0	0.00	2	20.25	20.10	-2	4,032	-0.05%
2023/07/20	5	20.15	0	0.00	20.20	5	4,039	0.12%
2023/07/19	2	20.15	0	0.00	20.05	2	4,035	0.05%
2023/07/17	0.4	20.35	2	20.35	20.35	-1.6	4,028	-0.04%
2023/07/13	2	20.55	4	20.30	20.25	-2	4,034	-0.05%
2023/07/10	0.1	20.65	3	20.65	20.60	-2.9	4,048	-0.07%
2023/07/07	1	20.60	1	20.55	20.60	0	4,070	0.00%
2023/07/06	0	0.00	0	20.80	20.75	0	4,060	0.00%
2023/07/04	2	21.25	0	0.00	21.30	2	3,975	0.05%
2023/07/03	1	21.65	2	21.75	21.45	-1	3,973	-0.03%
2023/06/30	3.1	21.34	0	0.00	21.50	3.1	3,943	0.08%
2023/06/29	3	21.60	7	21.45	21.30	-4	3,953	-0.10%
2023/06/27	4	22.15	3	21.90	21.70	1	3,773	0.03%
2023/06/26	3	22.55	0	0.00	22.10	3	3,712	0.08%
2023/06/21	1	21.95	0	0.00	21.90	1	3,667	0.03%
2023/06/20	53.1	21.86	55	22.47	21.85	-1.9	3,601	-0.05%
2023/06/19	13	23.14	0	22.90	22.95	13	3,350	0.39%
2023/06/16	3	21.12	15.1	21.27	22.40	-12.1	2,625	-0.46%
2023/06/15	0	0.00	1	20.45	20.40	-1	2,380	-0.04%
2023/06/14	7.1	20.34	0	0.00	20.40	7.1	2,381	0.30%
2023/06/13	0.2	20.20	0	0.00	20.25	0.2	2,385	0.01%
2023/06/09	0	0.00	1	20.40	20.50	-1	2,374	-0.04%
2023/06/07	1	20.75	6.2	20.68	20.60	-5.2	2,404	-0.22%
2023/06/06	2	20.65	0	0.00	20.60	2	2,379	0.08%
2023/06/05	4	20.55	1.5	20.38	20.60	2.5	2,386	0.10%
2023/06/02	0.2	20.25	0	0.00	20.35	0.2	2,345	0.01%
2023/06/01	5	20.20	0	0.00	20.20	5	2,341	0.21%
2023/05/30	4.2	20.34	5	20.30	20.30	-0.8	2,344	-0.03%
2023/05/29	6	20.30	0	0.00	20.20	6	2,313	0.26%
2023/05/26	1	20.20	0	0.00	20.15	1	2,317	0.05%
2023/05/25	1	20.50	0	0.00	20.40	1	2,287	0.04%
2023/05/24	1	20.45	0.1	20.35	20.55	0.9	2,290	0.04%
2023/05/22	0	0.00	0.1	20.50	20.50	-0.1	2,255	-0.01%
2023/05/18	0	0.00	7	20.00	20.05	-7	2,158	-0.32%
2023/05/16	3	19.95	0	0.00	19.95	3	2,123	0.14%
2023/05/12	1	20.00	0	0.00	19.75	1	2,096	0.05%
2023/05/11	1	20.00	0	0.00	19.80	1	2,065	0.05%
2023/05/09	3	20.50	0	0.00	20.35	3	2,005	0.15%
2023/05/05	0	0.00	1	20.25	20.30	-1	1,882	-0.05%
2023/05/04	0	0.00	0.1	20.25	20.20	-0.1	1,893	0.00%
2023/05/02	2	20.10	0	0.00	20.15	2	1,896	0.11%
2023/04/26	0.1	19.85	0	0.00	20.05	0.1	1,872	0.00%
2023/04/24	1	19.90	0	0.00	19.95	1	1,845	0.05%
2023/04/21	2.1	19.70	0	0.00	19.70	2.1	1,835	0.11%
2023/04/17	3	20.15	0	0.00	20.15	3	1,743	0.17%
2023/04/11	1.1	19.90	0	0.00	19.90	1.1	1,624	0.06%
2023/04/07	0	0.00	0	19.80	19.80	0	1,600	0.00%
2023/04/06	2	19.60	0	0.00	19.75	2	1,595	0.13%
2023/03/29	0	20.18	0	0.00	20.15	0	1,501	0.00%
2023/03/28	0	20.23	0	0.00	20.10	0	1,500	0.00%
2023/03/24	0	0.00	0.2	20.15	20.35	-0.2	1,531	-0.01%
2023/03/22	0.2	20.00	0	0.00	20.05	0.2	1,511	0.01%
2023/03/21	120	19.99	0	0.00	19.95	120	1,554	7.72%	大買/鉅額交易
2023/03/20	0	19.85	0.8	19.75	19.80	-0.8	1,534	-0.05%
2023/03/17	0	0.00	1.8	19.67	19.70	-1.8	1,538	-0.12%
2023/03/15	0	0.00	3	19.90	19.95	-3	1,521	-0.20%
2023/03/06	0	0.00	1	20.85	20.85	-1	1,541	-0.06%
2023/02/24	0	20.95	0	0.00	20.80	0	1,575	0.00%
2023/02/20	30	21.00	0	0.00	20.95	30	1,676	1.79%
2023/02/17	0.9	20.43	0	0.00	20.60	0.9	1,669	0.05%
2023/02/14	0.1	20.30	0	0.00	20.35	0.1	1,743	0.00%
2023/02/01	0	0.00	3	20.12	20.20	-3	1,634	-0.18%
2023/01/31	2	19.80	0	0.00	19.80	2	1,601	0.12%
2023/01/17	0	0.00	0.5	19.70	19.70	-0.5	1,563	-0.03%
2023/01/09	0	0.00	0.1	19.80	19.90	-0.1	1,589	-0.01%
2022/12/30	0	0.00	0.6	19.45	19.45	-0.6	1,610	-0.04%
2022/12/16	1	19.70	0	0.00	19.45	1	1,682	0.06%
2022/12/13	0	0.00	1	20.10	20.05	-1	1,679	-0.06%
2022/12/02	0	0.00	7	20.99	20.95	-7	1,619	-0.43%
2022/12/01	4	21.05	0	0.00	21.00	4	1,604	0.25%
2022/11/25	0	0.00	5	21.10	20.50	-5	1,511	-0.33%
2022/11/24	0	0.00	4	20.95	20.90	-4	1,495	-0.27%
2022/11/21	0.1	20.50	0	0.00	20.55	0.1	1,429	0.01%
2022/11/17	11	20.86	1	20.80	20.90	10	1,406	0.71%
2022/11/08	0	0.00	1	19.60	19.60	-1	1,306	-0.08%
2022/11/03	0	0.00	2	19.00	19.10	-2	1,346	-0.15%
2022/11/02	0	0.00	3	19.15	19.10	-3	1,352	-0.22%
2022/10/31	5	19.01	0	0.00	18.90	5	1,378	0.36%
2022/09/30	0	0.00	4	19.50	19.40	-4	1,433	-0.28%
2022/09/28	0	0.00	4	19.85	19.55	-4	1,418	-0.28%
2022/09/26	5	20.47	0	0.00	20.10	5	1,419	0.35%
2022/09/23	2	21.30	0	0.00	20.90	2	1,418	0.14%
2022/09/22	2	21.10	0	0.00	21.20	2	1,430	0.14%
2022/09/20	0	0.00	3	21.73	22.10	-3	1,400	-0.21%
2022/09/19	0	0.00	4	21.66	21.50	-4	1,365	-0.29%
2022/09/15	1	21.15	0	0.00	21.45	1	1,340	0.07%
2022/09/07	0	0.00	10	20.05	20.05	-10	1,445	-0.69%
2022/08/31	0	0.00	10	20.75	20.85	-10	1,637	-0.61%
2022/08/24	10	21.10	4	20.75	20.90	6	1,654	0.36%
2022/08/22	0	0.00	2	20.80	20.75	-2	1,666	-0.12%
2022/08/17	10	21.05	0	0.00	21.05	10	1,686	0.59%
2022/08/16	0	0.00	3	20.43	20.50	-3	1,655	-0.18%
2022/08/10	0	0.00	65	19.90	19.90	-65	1,645	-3.95%
2022/08/09	0	0.00	3	20.02	20.10	-3	1,676	-0.18%
2022/08/05	4	20.08	0	0.00	20.05	4	1,850	0.22%
2022/08/04	1	19.85	0	0.00	19.95	1	1,937	0.05%
2022/08/03	1	20.00	0	0.00	20.00	1	1,983	0.05%
2022/08/01	6	20.58	0	0.00	20.65	6	2,001	0.30%
2022/07/29	0	0.00	2	20.20	20.40	-2	2,011	-0.10%
2022/07/28	2	20.05	0	0.00	20.10	2	2,016	0.10%
2022/07/27	0	0.00	2	20.15	20.15	-2	2,016	-0.10%
2022/07/21	0	0.00	5	19.95	20.00	-5	2,090	-0.24%
2022/07/20	2	20.05	0	0.00	19.85	2	2,098	0.10%
2022/07/15	5	19.55	0	0.00	19.60	5	2,153	0.23%
2022/07/14	15	19.72	0	0.00	19.75	15	2,173	0.69%
2022/07/12	0	0.00	2	19.15	19.20	-2	2,230	-0.09%
2022/07/07	0	0.00	7.4	19.37	19.75	-7.4	2,718	-0.27%
2022/07/05	0	0.00	2	19.50	19.85	-2	2,761	-0.07%
2022/07/01	2	19.25	0	0.00	19.05	2	2,819	0.07%
2022/06/30	1	19.40	0	0.00	19.35	1	2,815	0.04%
2022/06/17	15	19.90	0	0.00	19.90	15	2,929	0.51%
2022/06/15	7	20.30	0	0.00	20.30	7	3,023	0.23%
2022/06/14	15	20.35	0	0.00	20.25	15	3,042	0.49%
2022/06/13	5	20.65	0	0.00	20.55	5	3,032	0.16%
2022/05/30	3	21.32	5	21.25	21.30	-2	3,314	-0.06%
2022/05/27	1	21.00	0	0.00	21.00	1	3,340	0.03%
2022/05/24	5	20.90	0	0.00	20.80	5	3,535	0.14%
2022/05/23	3	21.33	0	0.00	21.15	3	3,529	0.09%
2022/05/18	0	0.00	8	21.60	21.55	-8	3,542	-0.23%
2022/05/17	3	20.92	1	21.00	21.20	2	3,552	0.06%
2022/05/16	1	20.60	1	20.85	20.75	0	3,535	0.00%
2022/05/13	5	20.50	0	0.00	20.50	5	3,464	0.14%
2022/05/12	4	21.03	0	0.00	20.55	4	3,380	0.12%
2022/05/11	4	21.88	0	0.00	21.70	4	3,285	0.12%
2022/05/06	0	0.00	1	23.00	23.00	-1	3,216	-0.03%
2022/05/05	1	23.35	0	0.00	23.30	1	3,222	0.03%
2022/05/03	11	23.15	0	0.00	23.20	11	3,234	0.34%
2022/04/29	1	23.35	10	23.45	23.35	-9	3,246	-0.28%
2022/04/27	2	23.00	0	0.00	22.95	2	3,256	0.06%
2022/04/25	8	23.29	0	0.00	23.15	8	3,228	0.25%
2022/04/22	0	0.00	9	23.65	23.85	-9	3,213	-0.28%
2022/04/21	0	0.00	1	23.70	23.60	-1	3,232	-0.03%
2022/04/20	1	23.35	0	0.00	23.60	1	3,225	0.03%
2022/04/19	0	0.00	10	23.40	23.35	-10	3,225	-0.31%
2022/04/18	6	23.14	0	0.00	23.10	6	3,337	0.18%
2022/04/15	18	23.44	16	23.72	23.35	2	3,323	0.06%
2022/04/14	1	24.00	0	0.00	23.90	1	3,280	0.03%
2022/04/13	24	24.11	11	24.15	24.10	13	3,230	0.40%
2022/04/08	1	26.60	0	0.00	26.60	1	2,974	0.03%
2022/04/06	1	27.70	0	0.00	27.75	1	3,096	0.03%
2022/03/31	1	27.85	0	0.00	28.00	1	3,179	0.03%
2022/03/25	1	27.95	3	28.00	27.85	-2	3,405	-0.06%
2022/03/22	0	27.98	0	0.00	28.05	0	3,544	0.00%
2022/03/21	0	27.95	0	0.00	27.90	0	3,517	0.00%
2022/03/18	0	0.00	13	28.05	27.85	-13	3,532	-0.37%
2022/03/15	0	27.45	0	0.00	27.15	0	3,431	0.00%
2022/03/14	2	27.40	3	27.52	27.65	-1	3,421	-0.03%
2022/03/11	1	27.15	20	27.15	27.15	-19	3,384	-0.56%
2022/03/10	0	0.00	2	27.15	27.15	-2	3,385	-0.06%
2022/03/09	20	26.80	8	26.84	27.00	12	3,369	0.36%
2022/03/08	0	0.00	15	26.37	26.30	-15	3,351	-0.45%
2022/03/07	0	0.00	6	26.55	26.45	-6	3,332	-0.18%
2022/03/04	1	26.85	1	27.05	27.00	0	3,322	0.00%
2022/03/03	0	0.00	126	26.99	26.95	-126	3,327	-3.79%	大賣/鉅額交易
2022/03/02	4	26.75	0	0.00	26.80	4	3,330	0.12%
2022/03/01	10	27.10	210	26.68	27.10	-200	3,312	-6.04%	大賣/鉅額交易
2022/02/25	2	25.35	3	25.30	25.50	-1	3,145	-0.03%
2022/02/22	3	25.57	0	0.00	25.60	3	3,233	0.09%
2022/02/21	3	26.17	1	26.15	26.15	2	3,285	0.06%
2022/02/18	1	26.05	3	26.10	26.05	-2	3,397	-0.06%
2022/02/17	0	0.00	10	25.75	25.80	-10	3,636	-0.27%
2022/02/14	10	25.25	0	0.00	25.40	10	4,396	0.23%
2022/02/10	5	25.79	10	25.83	25.70	-5	4,458	-0.11%
2022/02/09	1	25.60	7	25.66	25.80	-6	4,458	-0.13%
2022/02/08	2	25.48	28	25.39	25.55	-26	4,470	-0.58%
2022/01/26	1	24.70	0	0.00	24.65	1	4,542	0.02%
2022/01/25	13	24.57	0	0.00	24.50	13	4,553	0.29%
2022/01/24	62	24.77	0	0.00	24.90	62	4,576	1.35%
2022/01/21	40	25.19	0	0.00	25.05	40	4,585	0.87%
2022/01/20	7	25.64	0	0.00	25.70	7	4,619	0.15%
2022/01/18	0	0.00	3	26.10	26.05	-3	4,974	-0.06%
2022/01/17	10	25.56	0	0.00	25.70	10	4,967	0.20%
2022/01/14	14	25.73	0	0.00	25.65	14	4,956	0.28%
2022/01/11	68	26.38	0	0.00	26.10	68	4,887	1.39%
2022/01/10	27	27.24	25	27.50	27.35	2	4,752	0.04%
2022/01/07	62	27.36	57	27.64	27.40	5	4,739	0.11%
2022/01/06	50	27.38	1	27.30	27.40	49	4,712	1.04%
2022/01/05	2	27.40	2	27.43	27.35	0	4,695	0.00%
2022/01/04	8	27.58	258	27.65	27.45	-250	4,670	-5.35%	大賣/鉅額交易
2022/01/03	7	27.86	2.2	27.80	27.80	4.8	4,644	0.10%
2021/12/30	11	28.10	32	28.32	28.20	-21	4,595	-0.46%
2021/12/29	3	28.10	47.7	28.29	28.25	-44.7	4,561	-0.98%
2021/12/28	2	27.68	0	0.00	27.60	2	4,427	0.05%
2021/12/27	11	27.63	13	27.55	27.70	-2	4,414	-0.05%
2021/12/24	13	27.49	21	27.60	27.50	-8	4,348	-0.18%
2021/12/23	8	27.51	14	27.43	27.55	-6	4,297	-0.14%
2021/12/22	13	27.21	8	27.28	27.20	5	4,240	0.12%
2021/12/21	13	27.27	21	27.78	27.25	-8	4,222	-0.19%
2021/12/20	43	27.35	573	27.33	27.60	-530	4,084	-12.98%	大賣/鉅額交易
2021/12/17	0	0.00	10	27.05	26.85	-10	3,884	-0.26%
2021/12/16	6	26.90	0	0.00	26.90	6	3,852	0.16%
2021/12/15	0	0.00	1	26.90	26.85	-1	3,853	-0.03%
2021/12/14	21	26.82	3	26.92	26.65	18	3,844	0.47%
2021/12/13	2	27.10	35	27.17	27.15	-33	3,803	-0.87%
2021/12/10	6	26.23	40	26.24	26.15	-34	3,697	-0.92%
2021/12/09	2	26.43	10	26.55	26.25	-8	3,716	-0.22%
2021/12/08	0	0.00	23	26.32	26.50	-23	3,692	-0.62%
2021/12/07	1	26.15	3	26.13	26.15	-2	3,654	-0.05%
2021/12/06	5	25.80	30	25.85	25.85	-25	3,641	-0.69%
2021/12/03	34	25.76	0	0.00	25.60	34	3,628	0.94%
2021/12/02	32	25.51	2	25.45	25.40	30	3,611	0.83%
2021/12/01	3	25.70	3	25.85	25.70	0	3,609	0.00%
2021/11/30	12	26.10	1	26.25	25.60	11	3,594	0.31%
2021/11/29	31	25.66	1	25.80	25.70	30	3,555	0.84%
2021/11/26	13	26.47	0	0.00	26.30	13	3,520	0.37%
2021/11/25	2	26.70	5	26.77	26.70	-3	3,501	-0.09%
2021/11/24	10	26.78	10	26.78	26.75	0	3,507	0.00%
2021/11/23	12	26.75	14	26.69	26.80	-2	3,505	-0.06%
2021/11/22	22	26.43	6	26.88	26.75	16	3,487	0.46%
2021/11/19	41	26.61	8	26.81	26.60	33	3,453	0.96%
2021/11/18	8	26.32	7	26.34	26.35	1	3,426	0.03%
2021/11/17	105	26.45	7	26.67	26.45	98	3,379	2.90%	大買/
2021/11/16	173	27.18	12	27.33	26.80	161	3,302	4.88%	大買/鉅額交易
2021/11/15	189	28.84	313	29.69	28.45	-124	3,102	-4.00%	大買/大賣/鉅額交易
2021/11/12	0	0.00	2	27.00	27.00	-2	2,383	-0.08%
2021/11/09	3	24.62	0	0.00	24.65	3	2,650	0.11%
2021/11/08	0	0.00	5	24.67	24.90	-5	2,628	-0.19%
2021/11/05	3	24.32	1	24.40	24.40	2	2,645	0.08%
2021/11/04	3	24.45	0	0.00	24.45	3	2,660	0.11%
2021/11/03	2	24.28	3	24.53	24.55	-1	2,653	-0.04%
2021/11/02	121	24.49	13	24.70	24.10	108	2,644	4.08%	大買/鉅額交易
2021/11/01	12	24.18	2	24.35	24.15	10	2,584	0.39%
2021/10/29	10	23.98	2	24.00	24.00	8	2,579	0.31%
2021/10/28	3	24.33	0	0.00	24.30	3	2,545	0.12%
2021/10/27	133	24.42	120	24.35	24.40	13	2,544	0.51%	大買/大賣/
2021/10/26	3	25.18	16	25.22	24.55	-13	2,506	-0.52%
2021/10/25	3	24.29	11	23.86	25.00	-8	2,326	-0.34%
2021/10/22	10	23.15	1	23.50	23.15	9	2,204	0.41%
2021/10/21	0	0.00	24	23.47	23.35	-24	2,235	-1.07%
2021/10/20	20	23.19	3	23.20	23.20	17	2,304	0.74%
2021/10/19	1	23.30	20	23.26	23.30	-19	2,425	-0.78%
2021/10/18	0	0.00	1	23.15	23.10	-1	2,456	-0.04%
2021/10/14	0	0.00	1	22.50	22.55	-1	2,521	-0.04%
2021/10/07	13	23.05	6	22.92	23.05	7	2,635	0.27%
2021/10/06	3	22.70	0	0.00	22.50	3	2,671	0.11%
2021/10/05	6	22.52	0	0.00	22.65	6	2,699	0.22%
2021/10/01	3	23.12	0	0.00	22.95	3	2,764	0.11%
2021/09/30	1	23.35	2	23.53	23.55	-1	2,814	-0.04%
2021/09/29	1	23.30	0	0.00	23.25	1	2,932	0.03%
2021/09/27	0	0.00	6	23.70	23.80	-6	3,134	-0.19%
2021/09/22	4	23.05	0	0.00	23.05	4	3,379	0.12%
2021/09/16	0	0.00	1	24.05	24.00	-1	3,778	-0.03%
2021/09/15	2	23.73	3	23.95	23.75	-1	3,821	-0.03%
2021/09/14	1	23.65	3	23.85	23.85	-2	3,865	-0.05%
2021/09/13	0	0.00	12	23.80	23.75	-12	3,901	-0.31%
2021/09/10	0	0.00	5	23.38	23.40	-5	3,932	-0.13%
2021/09/09	10	23.27	0	0.00	23.20	10	3,960	0.25%
2021/09/08	0	0.00	4	23.43	23.35	-4	3,993	-0.10%
2021/09/07	0	0.00	25	23.40	23.60	-25	4,051	-0.62%
2021/09/06	7	23.24	1	23.50	23.25	6	4,053	0.15%
2021/09/03	0	0.00	9.1	23.45	23.50	-9.1	4,054	-0.22%
2021/09/02	2	23.10	0	0.00	23.00	2	4,044	0.05%
2021/09/01	0	0.00	1	23.50	23.45	-1	4,063	-0.02%
2021/08/31	2	23.05	0	0.00	23.40	2	4,064	0.05%
2021/08/30	7	23.15	1	23.40	23.25	6	4,112	0.15%
2021/08/27	0	0.00	2	23.28	23.40	-2	4,154	-0.05%
2021/08/26	0	0.00	6	22.91	22.80	-6	4,216	-0.14%
2021/08/25	3	22.70	0	0.00	22.80	3	4,340	0.07%
2021/08/24	8	22.71	4	22.85	22.70	4	4,773	0.08%
2021/08/23	4	22.85	4	22.75	22.85	0	4,947	0.00%
2021/08/20	1	22.30	4	22.30	22.40	-3	4,957	-0.06%
2021/08/19	3	22.68	1	23.15	22.45	2	4,956	0.04%
2021/08/18	13	22.48	3	22.87	23.30	10	4,944	0.20%
2021/08/16	45	23.01	6	22.78	22.75	39	4,960	0.79%
2021/08/13	22	23.86	15	24.07	23.70	7	4,889	0.14%
2021/08/12	0	0.00	2	25.30	25.20	-2	4,742	-0.04%
2021/08/11	5	25.63	0	0.00	25.30	5	4,796	0.10%
2021/08/10	10	26.05	3	26.10	26.10	7	4,822	0.15%
2021/08/09	23	26.51	0	0.00	26.40	23	4,927	0.47%
2021/08/06	3	26.63	1	26.80	26.60	2	5,046	0.04%
2021/08/05	3	27.07	1	27.10	26.70	2	5,202	0.04%
2021/08/04	2	26.95	0	0.00	27.00	2	5,446	0.04%
2021/08/03	1	26.90	1	27.00	26.90	0	5,587	0.00%
2021/08/02	4	26.46	2	26.50	26.75	2	5,642	0.04%
2021/07/30	7	26.79	0	0.00	26.80	7	5,714	0.12%
2021/07/29	0	0.00	6	26.93	27.00	-6	5,834	-0.10%
2021/07/28	7.8	26.46	0	0.00	26.40	7.8	5,891	0.13%
2021/07/27	3	26.80	4	26.85	26.75	-1	6,039	-0.02%
2021/07/26	11	27.10	6	27.26	27.15	5	6,121	0.08%
2021/07/23	1	27.25	41	27.06	27.25	-40	6,201	-0.64%
2021/07/22	1	26.25	0	0.00	26.10	1	6,194	0.02%
2021/07/21	87	26.13	0	0.00	25.65	87	6,281	1.38%
2021/07/20	56	26.28	0	0.00	26.15	56	6,343	0.88%
2021/07/19	47	26.67	0	0.00	26.70	47	6,465	0.73%
2021/07/15	4	26.36	26	26.78	27.15	-22	6,934	-0.32%
2021/07/14	25	26.34	0	0.00	26.30	25	7,418	0.34%
2021/07/13	10	26.69	0	0.00	26.40	10	7,633	0.13%
2021/07/12	48	26.57	5	26.55	26.55	43	7,685	0.56%
2021/07/09	29	26.81	0	0.00	26.75	29	7,888	0.37%
2021/07/08	30	26.93	1	26.90	27.00	29	7,973	0.36%
2021/07/07	48	27.21	0	0.00	27.15	48	8,035	0.60%
2021/07/06	101	27.72	9	27.76	27.90	92	8,279	1.11%	大買/
2021/07/05	63	27.42	0	0.00	27.30	63	8,248	0.76%
2021/07/02	102	27.40	8	27.88	27.40	94	8,289	1.13%	大買/
2021/07/01	8	27.24	15	27.55	27.20	-7	8,232	-0.09%
2021/06/30	3	26.82	1	26.75	26.85	2	8,230	0.02%
2021/06/29	4	26.93	0	0.00	26.75	4	8,224	0.05%
2021/06/28	10	27.40	6	27.37	27.35	4	8,191	0.05%
2021/06/25	42	26.55	12	26.83	26.60	30	8,008	0.37%
2021/06/24	1	25.85	2	26.10	25.90	-1	7,837	-0.01%
2021/06/23	0	0.00	1	25.15	25.80	-1	7,820	-0.01%
2021/06/22	0	0.00	5	25.20	24.95	-5	7,799	-0.06%
2021/06/08	5	25.89	4	25.91	25.95	1	7,898	0.01%
2021/06/07	1	26.60	2	25.75	25.70	-1	7,940	-0.01%
2021/06/04	5	26.48	4	26.75	26.30	1	7,903	0.01%
2021/06/03	9	26.61	0	0.00	26.60	9	7,892	0.11%
2021/06/02	5	26.33	8	26.59	26.65	-3	7,854	-0.04%
2021/06/01	80	26.28	74	27.65	26.25	6	7,845	0.08%
2021/05/31	3	25.97	2	26.70	27.20	1	7,429	0.01%
2021/05/28	3	24.77	4	24.88	24.90	-1	7,279	-0.01%
2021/05/27	1	24.60	1	24.60	24.45	0	7,308	0.00%
2021/05/25	2	24.73	1	24.50	24.60	1	7,398	0.01%
2021/05/24	2	24.18	2	24.25	24.30	0	7,485	0.00%
2021/05/21	0	0.00	14	24.24	24.30	-14	7,672	-0.18%
2021/05/20	5	23.95	0	0.00	23.75	5	7,710	0.06%
2021/05/19	0	0.00	10	24.28	24.20	-10	7,722	-0.13%
2021/05/18	0	0.00	2	23.28	23.50	-2	7,790	-0.03%
2021/05/17	1	22.60	35	22.60	22.45	-34	7,820	-0.43%
2021/05/14	0	0.00	5	23.60	23.85	-5	7,719	-0.06%
2021/05/13	23	23.81	2	23.90	23.95	21	7,591	0.28%
2021/05/12	4	25.40	21	25.42	25.40	-17	7,447	-0.23%
2021/05/11	8	28.83	5	28.80	28.20	3	7,199	0.04%
2021/05/07	4	28.64	2	29.20	29.20	2	7,022	0.03%
2021/05/06	16	29.31	17	29.90	29.25	-1	6,948	-0.01%
2021/05/05	6	28.95	0	0.00	28.85	6	6,810	0.09%
2021/05/04	12	28.71	11	29.60	28.45	1	6,730	0.01%
2021/05/03	19	29.71	2	30.40	29.40	17	6,560	0.26%
2021/04/29	51	30.38	6	30.63	30.35	45	6,462	0.70%
2021/04/28	19.8	30.92	10	31.00	30.55	9.8	6,347	0.15%
2021/04/27	13	30.38	6	30.30	30.35	7	6,304	0.11%
2021/04/23	6	30.22	45	30.80	31.00	-39	6,162	-0.63%
2021/04/22	11	31.22	8	31.81	30.85	3	6,064	0.05%
2021/04/21	0	0.00	5.7	31.50	31.60	-5.7	5,742	-0.10%
2021/04/20	62	31.55	18	32.14	31.30	44	5,590	0.79%
2021/04/19	21	29.73	1	29.35	30.50	20	5,129	0.39%
2021/04/16	0	0.00	4	29.05	29.00	-4	4,918	-0.08%
2021/04/15	6	29.09	11	29.13	29.00	-5	4,857	-0.10%
2021/04/14	10	27.24	10	27.60	27.95	0	4,665	0.00%
2021/04/13	6	28.17	2	28.48	27.90	4	4,745	0.08%
2021/04/12	16	28.83	26	28.18	28.60	-10	4,710	-0.21%
2021/04/09	2	27.38	0	0.00	27.40	2	4,484	0.04%
2021/04/08	15	27.77	6	27.79	27.80	9	4,667	0.19%
2021/04/07	6	27.41	24	27.51	27.55	-18	4,676	-0.38%
2021/04/06	1	27.20	6	26.90	27.15	-5	4,616	-0.11%
2021/04/01	4	26.45	0	0.00	26.50	4	4,535	0.09%
2021/03/31	0	26.24	7	26.39	26.45	-7	4,523	-0.15%
2021/03/30	0	0.00	1	26.30	26.25	-1	4,548	-0.02%
2021/03/29	2	26.20	1	26.30	26.15	1	4,560	0.02%
2021/03/25	0	25.85	0	0.00	25.50	0	4,813	0.00%
2021/03/23	0	0.00	9	26.41	26.20	-9	4,866	-0.18%
2021/03/22	8	26.13	0	0.00	26.20	8	4,855	0.16%
2021/03/17	6	25.93	11	25.89	25.90	-5	4,877	-0.10%
2021/03/16	10	26.16	0	0.00	26.10	10	4,887	0.20%
2021/03/11	1	26.50	0	0.00	26.45	1	5,104	0.02%
2021/03/10	2	26.85	7	26.74	26.85	-5	5,109	-0.10%
2021/03/09	22	26.84	0	0.00	26.85	22	5,157	0.43%
2021/03/05	1	26.50	2	26.40	26.40	-1	5,187	-0.02%
2021/03/04	2	26.15	1	26.40	26.25	1	5,162	0.02%
2021/03/03	1	26.25	0	0.00	26.30	1	5,179	0.02%
2021/03/02	1	26.20	84	26.00	26.00	-83	5,244	-1.58%
2021/02/26	1	26.00	2	26.35	26.40	-1	5,353	-0.02%
2021/02/25	3	26.42	5	26.32	26.35	-2	5,335	-0.04%
2021/02/24	9	26.77	7	26.41	26.10	2	5,359	0.04%
2021/02/23	10	26.75	6	26.98	27.15	4	5,300	0.08%
2021/02/19	1	25.45	0	0.00	25.50	1	5,208	0.02%
2021/02/18	0	0.00	4	25.35	25.50	-4	5,250	-0.08%
2021/02/17	0	0.00	4	24.79	24.85	-4	5,232	-0.08%
2021/02/04	0	0.00	2	23.80	23.80	-2	5,700	-0.04%
2021/02/03	0	0.00	2	23.95	23.80	-2	6,137	-0.03%
2021/01/26	0	0.00	6	23.40	23.40	-6	6,142	-0.10%
2021/01/21	0	0.00	0	22.80	22.55	0	6,111	0.00%
2021/01/19	0	0.00	0	23.73	23.70	0	6,022	0.00%
2021/01/13	10	24.35	0	0.00	24.30	10	5,956	0.17%
2021/01/11	0.8	23.95	6	24.05	24.00	-5.2	5,845	-0.09%
2021/01/08	2	23.80	4	23.65	23.75	-2	5,828	-0.03%
2021/01/07	0	0.00	5	24.15	24.20	-5	5,804	-0.09%
2021/01/06	2	23.75	8.1	24.18	23.75	-6.1	5,766	-0.11%
2021/01/05	4	24.99	2	24.90	24.90	2	5,570	0.04%
2021/01/04	10	25.45	10	25.50	25.50	0	5,485	0.00%
2020/12/31	25	25.92	4	25.95	25.90	21	5,408	0.39%
2020/12/30	0	0.00	2	24.95	25.40	-2	5,182	-0.04%
2020/12/28	1	24.95	0	0.00	25.00	1	5,049	0.02%
2020/12/24	3	24.80	2	24.55	24.85	1	4,977	0.02%
2020/12/23	3	24.15	0	0.00	24.15	3	4,901	0.06%
2020/12/22	19	23.90	19	24.80	23.90	0	4,867	0.00%
2020/12/17	1	24.60	1.3	24.38	24.20	-0.3	4,656	-0.01%
2020/12/16	1	24.15	0	0.00	24.20	1	4,620	0.02%
2020/12/15	0	0.00	2	24.35	23.85	-2	4,658	-0.04%
2020/12/14	0	0.00	0.2	23.60	24.15	-0.2	4,629	-0.01%
2020/12/11	0	0.00	1	23.70	23.65	-1	4,590	-0.02%
2020/12/10	27	24.05	28	23.97	24.05	-1	4,510	-0.02%
2020/12/09	5	24.00	3	24.00	24.10	2	4,488	0.04%
2020/12/07	2	24.20	1	24.50	24.35	1	4,496	0.02%
2020/12/03	15	23.50	15	23.35	23.50	0	4,314	0.00%
2020/12/02	5	23.25	2	23.35	23.35	3	4,328	0.07%
2020/12/01	1	22.95	0.7	23.20	23.40	0.3	4,320	0.01%
2020/11/30	10	23.40	0	0.00	23.20	10	4,324	0.23%
2020/11/26	14	22.97	9	22.90	23.15	5	4,204	0.12%
2020/11/25	11	22.67	12	22.51	22.75	-1	4,216	-0.02%
2020/11/24	0	0.00	2	22.38	21.85	-2	4,111	-0.05%
2020/11/23	2	22.20	5	22.34	22.20	-3	4,054	-0.07%
2020/11/20	6	21.90	17	22.00	22.15	-11	3,996	-0.28%
2020/11/19	1	21.70	2	21.75	21.70	-1	3,912	-0.03%
2020/11/18	6	21.66	20	22.15	21.80	-14	3,888	-0.36%
2020/11/17	20	21.80	15	22.05	22.40	5	3,741	0.13%
2020/11/16	11	22.13	12	21.91	21.90	-1	3,678	-0.03%
2020/11/13	0	0.00	7	21.98	22.00	-7	3,583	-0.20%
2020/11/12	55	22.81	23	22.63	22.20	32	3,502	0.91%
2020/11/11	33	22.24	7	22.05	22.35	26	3,055	0.85%
2020/11/10	2	20.30	2.4	20.42	20.35	-0.4	2,650	-0.01%
2020/10/27	2	20.00	0	0.00	19.95	2	2,641	0.08%
2020/10/23	0	0.00	17	19.87	20.00	-17	2,638	-0.64%
2020/10/16	4	19.63	0	0.00	19.35	4	2,757	0.15%
2020/10/15	7	19.58	0	0.00	19.50	7	2,763	0.25%
2020/10/13	6	19.85	0	0.00	19.90	6	2,814	0.21%
2020/10/08	0	0.00	2	20.48	20.25	-2	2,839	-0.07%
2020/10/07	0	0.00	4	20.51	20.50	-4	2,848	-0.14%
2020/10/05	5	19.65	0	0.00	19.80	5	2,835	0.18%
2020/09/25	10	19.15	38	18.99	19.15	-28	2,955	-0.95%
2020/09/23	0	0.00	1	19.85	19.75	-1	2,898	-0.03%
2020/09/22	6	20.17	2	20.10	20.10	4	2,857	0.14%
2020/09/18	1	20.40	0	0.00	20.75	1	2,835	0.04%
2020/09/17	0	0.00	5	20.80	20.35	-5	2,780	-0.18%
2020/09/15	1	20.25	0	0.00	20.30	1	2,797	0.04%
2020/09/11	4	20.58	0.5	20.60	20.60	3.5	2,839	0.12%
2020/09/08	2	20.80	2	20.75	20.75	0	2,772	0.00%
2020/09/07	14	21.15	7	20.88	20.90	7	2,849	0.25%
2020/09/04	0	0.00	6	20.52	20.50	-6	2,833	-0.21%
2020/09/03	0	0.00	7	20.93	20.75	-7	2,872	-0.24%
2020/09/02	7	20.39	0	0.00	20.40	7	2,850	0.25%
2020/09/01	0	0.00	10	20.30	20.35	-10	2,989	-0.33%
2020/08/31	8	20.63	2	20.50	20.60	6	3,093	0.19%
2020/08/26	0	0.00	2	20.20	20.20	-2	3,201	-0.06%
2020/08/25	2	19.98	0	0.00	20.10	2	3,226	0.06%
2020/08/24	2	20.20	0	0.00	19.95	2	3,251	0.06%
2020/08/21	1	19.90	0	0.00	20.10	1	3,270	0.03%
2020/08/19	0	0.00	2	20.25	20.20	-2	3,318	-0.06%
2020/08/18	2	19.83	0	0.00	20.15	2	3,334	0.06%
2020/08/17	0	0.00	4	20.21	20.25	-4	3,357	-0.12%
2020/08/11	0	0.00	6	19.50	19.45	-6	3,430	-0.17%
2020/08/07	0	0.00	0.4	19.20	19.20	-0.4	3,488	-0.01%
2020/08/06	0	0.00	8	19.34	19.30	-8	3,526	-0.23%
2020/08/05	5	19.00	0	0.00	18.95	5	3,564	0.14%
2020/08/04	0	0.00	2	19.10	19.15	-2	3,611	-0.06%
2020/08/03	0	0.00	5	18.70	18.70	-5	3,631	-0.14%
2020/07/31	3	18.58	1	18.60	18.50	2	3,648	0.05%
2020/07/29	4	18.43	1	18.55	18.35	3	3,711	0.08%
2020/07/27	2	19.35	22	19.04	18.80	-20	3,802	-0.53%
2020/07/24	5	19.58	0	0.00	19.50	5	3,857	0.13%
2020/07/23	0	0.00	4	20.05	20.00	-4	3,961	-0.10%
2020/07/20	5	19.71	0	0.00	19.70	5	4,062	0.12%
2020/07/17	4	19.93	4	20.18	20.05	0	4,050	0.00%
2020/07/16	12	20.05	0	0.00	19.95	12	4,119	0.29%
2020/07/07	10	20.70	1	20.80	20.40	9	4,432	0.20%
2020/07/06	0	0.00	28	20.56	20.65	-28	4,528	-0.62%
2020/07/03	0	0.00	32	20.41	20.40	-32	4,600	-0.70%
2020/07/02	0	0.00	4	20.54	20.45	-4	4,675	-0.09%
2020/07/01	42	20.30	4	20.30	20.35	38	4,739	0.80%
2020/06/30	0	0.00	0.7	20.15	20.15	-0.7	4,778	-0.01%
2020/06/29	6	20.05	0	0.00	20.20	6	4,837	0.12%
2020/06/24	4	20.28	0	0.00	20.30	4	4,965	0.08%
2020/06/23	5	20.39	0	0.00	20.40	5	5,151	0.10%
2020/06/22	0	0.00	0.3	20.65	20.65	-0.3	5,213	-0.01%
2020/06/19	0	0.00	5	20.97	20.75	-5	5,313	-0.09%
2020/06/17	5	20.65	1	20.65	20.70	4	5,517	0.07%
2020/06/16	0	0.00	2	20.23	20.25	-2	5,556	-0.04%
2020/06/15	0	0.00	9	20.05	20.00	-9	5,660	-0.16%
2020/06/12	18	19.88	0	0.00	19.95	18	5,675	0.32%
2020/06/11	8	20.69	0	0.00	20.35	8	5,656	0.14%
2020/06/08	9	21.70	0	0.00	21.60	9	5,705	0.16%
2020/06/05	0	0.00	12	21.88	22.05	-12	5,566	-0.22%
2020/06/04	0	0.00	17	21.64	21.50	-17	5,495	-0.31%
2020/06/03	7	21.17	4	21.01	21.35	3	5,445	0.06%
2020/06/02	0	0.00	6	20.59	20.50	-6	5,285	-0.11%
2020/05/29	1	20.15	0	0.00	20.15	1	5,235	0.02%
2020/05/28	2	20.20	2	20.60	20.25	0	5,235	0.00%
2020/05/27	6	20.32	7	20.81	20.30	-1	5,247	-0.02%
2020/05/25	0	0.00	2	19.85	20.05	-2	5,324	-0.04%
2020/05/22	6	20.10	0	0.00	19.90	6	5,317	0.11%
2020/05/21	6	20.28	0	0.00	20.30	6	5,294	0.11%
2020/05/11	0	0.00	6	21.40	21.30	-6	6,023	-0.10%
2020/05/08	20	21.10	0	0.00	21.00	20	6,010	0.33%
2020/05/07	1	20.65	0	0.00	20.90	1	6,004	0.02%
2020/05/05	0	0.00	2	20.50	20.55	-2	5,946	-0.03%
2020/04/30	0	0.00	14	21.34	21.10	-14	5,924	-0.24%
2020/04/29	2	21.30	45	21.74	21.25	-43	5,843	-0.74%
2020/04/28	6	21.05	5	21.25	21.25	1	5,805	0.02%
2020/04/17	10	20.85	10	20.15	20.30	0	5,343	0.00%
2020/04/16	10	19.95	0	0.00	20.00	10	5,251	0.19%
2020/04/15	46	20.48	21	20.51	20.35	25	5,220	0.48%
2020/04/13	1	20.60	0	0.00	20.45	1	5,146	0.02%
2020/04/09	2	20.20	3	20.52	20.50	-1	5,094	-0.02%
2020/04/08	9	19.57	56	19.78	19.90	-47	5,005	-0.94%
2020/04/07	51	18.90	0	0.00	18.95	51	4,891	1.04%
2020/03/30	0	0.00	1	19.20	19.40	-1	4,595	-0.02%
2020/03/27	1	19.85	2	19.50	19.85	-1	4,463	-0.02%
2020/03/26	0	0.00	4	18.40	18.05	-4	4,280	-0.09%
2020/03/25	4	18.60	3	18.65	18.45	1	4,219	0.02%
2020/03/24	23	18.40	30	18.36	18.10	-7	4,116	-0.17%
2020/03/23	5	18.75	0	0.00	18.75	5	3,945	0.13%
2020/03/20	0	0.00	10	20.75	20.80	-10	3,850	-0.26%
2020/03/19	10	20.35	0	0.00	19.25	10	3,772	0.27%
2020/03/18	6	21.35	2	21.15	21.15	4	3,652	0.11%
2020/03/17	2	21.05	1	21.30	21.20	1	3,617	0.03%
2020/03/16	0	0.00	1	22.90	22.10	-1	3,529	-0.03%
2020/03/13	1	22.40	1	22.35	22.80	0	3,501	0.00%
2020/03/12	5	24.80	1	24.20	24.35	4	3,375	0.12%
2020/03/11	0	0.00	3.8	25.77	25.60	-3.8	3,294	-0.11%
2020/03/10	0	0.00	1	25.15	25.60	-1	3,275	-0.03%
2020/03/09	4	26.00	0	0.00	26.00	4	3,213	0.12%
2020/03/03	2	26.95	1	27.15	26.80	1	3,112	0.03%
2020/03/02	0	0.00	1	26.90	26.80	-1	3,106	-0.03%
2020/02/27	2.8	27.22	12	27.11	27.10	-9.2	3,075	-0.30%
2020/02/26	1	26.70	1	26.60	26.60	0	2,931	0.00%
2020/02/21	11	26.83	1	26.70	26.70	10	2,894	0.35%
2020/02/20	2	26.30	4	26.43	26.35	-2	2,808	-0.07%
2020/02/19	1	26.15	0	0.00	26.20	1	2,774	0.04%
2020/02/18	4	26.19	0	0.00	26.20	4	2,777	0.14%
2020/02/17	0.5	25.75	13	25.74	25.75	-12.5	2,729	-0.46%
2020/02/14	1	27.05	3	27.10	26.95	-2	2,527	-0.08%
2020/02/13	12	27.19	1	27.05	27.00	11	2,429	0.45%
2020/02/10	2	29.05	1	29.00	29.00	1	2,029	0.05%
2020/02/06	2	30.10	0	0.00	30.15	2	1,965	0.10%
2020/02/03	3	29.40	0	0.00	30.20	3	1,940	0.15%
2020/01/31	10	30.30	0	0.00	30.50	10	1,889	0.53%
2020/01/30	0	0.00	100	30.00	30.00	-100	1,871	-5.34%
2020/01/15	1	31.60	0	0.00	31.50	1	1,798	0.06%
2020/01/08	6	31.90	2	31.85	31.55	4	1,839	0.22%
2020/01/07	32	31.95	3	31.97	32.05	29	1,859	1.56%
2020/01/06	4	31.60	0	0.00	31.60	4	1,865	0.21%
2020/01/03	1	31.90	101	31.82	31.70	-100	1,850	-5.40%	大賣/
2020/01/02	1	31.50	50	31.84	31.85	-49	1,830	-2.68%
2019/12/31	0	0.00	65	31.37	31.40	-65	1,802	-3.61%
2019/12/30	0	0.00	35	30.90	30.95	-35	1,773	-1.97%
2019/12/27	1	31.00	0	30.95	30.95	1	1,779	0.06%
2019/12/24	50	31.00	4	31.10	31.10	46	1,839	2.50%
2019/12/23	70	30.87	0	0.00	31.05	70	1,842	3.80%
2019/12/12	4	30.90	0	0.00	30.65	4	1,764	0.23%
2019/12/11	10	30.95	6	30.60	30.65	4	1,772	0.23%
2019/12/10	61	31.15	0	0.00	31.10	61	1,777	3.43%
2019/12/09	16	31.10	0	0.00	31.10	16	1,778	0.90%
2019/12/05	40	30.46	0	0.00	30.50	40	1,807	2.21%
2019/12/03	10	30.40	0	0.00	30.55	10	1,860	0.54%
2019/12/02	0	0.00	6	30.40	30.35	-6	1,868	-0.32%
2019/11/29	1	30.55	0	0.00	30.60	1	1,875	0.05%
2019/11/26	6	30.80	0	0.00	30.70	6	1,977	0.30%
2019/11/18	0	0.00	4	30.35	30.75	-4	2,531	-0.16%
2019/11/15	3	30.10	0	0.00	30.45	3	2,541	0.12%
2019/11/14	1.7	30.47	1	30.40	30.45	0.7	2,555	0.03%
2019/11/13	2	31.55	2	31.55	31.10	0	2,582	0.00%
2019/11/11	0	0.00	4	32.10	31.95	-4	2,830	-0.14%
2019/10/29	0	0.00	6	32.40	32.35	-6	3,069	-0.20%
2019/10/21	7	32.74	0	0.00	32.95	7	3,274	0.21%
2019/10/18	2	32.35	3	32.30	32.70	-1	3,291	-0.03%
2019/10/17	3	32.22	0	0.00	32.30	3	3,363	0.09%
2019/10/15	0	0.00	6	31.65	31.70	-6	3,392	-0.18%
2019/10/14	0	0.00	5	32.20	32.15	-5	3,346	-0.15%
2019/10/08	2	32.80	0	0.00	32.75	2	3,356	0.06%
2019/10/07	2	32.60	0	0.00	32.70	2	3,377	0.06%
2019/10/03	6	32.65	0	0.00	32.70	6	3,445	0.17%
2019/10/02	2.6	32.80	0	0.00	32.80	2.6	3,458	0.07%
2019/10/01	80.2	32.89	0.6	33.00	32.90	79.6	3,487	2.28%
2019/09/27	0.2	32.65	2	32.85	32.55	-1.8	3,491	-0.05%
2019/09/26	20	33.20	0	0.00	33.05	20	3,496	0.57%
2019/09/16	0	0.00	1	33.40	33.40	-1	3,872	-0.03%
2019/09/11	1	33.60	0	0.00	33.50	1	3,993	0.03%
2019/09/06	0.7	33.45	23	32.82	33.15	-22.3	4,019	-0.55%
2019/08/30	8	32.21	0	0.00	32.15	8	4,340	0.18%
2019/08/29	20	32.43	0	0.00	32.30	20	4,581	0.44%
2019/08/28	11	32.65	30	32.18	32.10	-19	4,642	-0.41%
2019/08/27	1	37.20	0	0.00	37.00	1	4,509	0.02%
2019/08/26	2	37.10	4	37.40	37.25	-2	4,401	-0.05%
2019/08/22	6	37.35	1	37.60	37.40	5	4,337	0.12%
2019/08/21	0	0.00	1	36.60	37.05	-1	4,326	-0.02%
2019/08/20	2.1	35.50	0	0.00	35.45	2.1	4,205	0.05%
2019/08/15	1	35.20	0	0.00	35.15	1	4,162	0.02%
2019/08/14	3	36.68	45	36.45	36.20	-42	4,096	-1.03%
2019/08/13	7	37.60	2	37.85	37.55	5	3,994	0.13%
2019/08/12	18	37.80	0	0.00	37.75	18	4,007	0.45%
2019/08/08	0	0.00	7	37.95	37.40	-7	4,027	-0.17%
2019/08/07	0	0.00	1	37.70	37.25	-1	4,090	-0.02%
2019/08/06	1	36.65	2	37.00	37.50	-1	4,234	-0.02%
2019/08/05	1	37.45	5	37.50	37.50	-4	4,287	-0.09%
2019/08/02	2	37.63	0	0.00	37.75	2	4,318	0.05%
2019/07/30	1	38.65	0	0.00	38.60	1	4,232	0.02%
2019/07/26	16	39.28	9	39.18	39.20	7	4,219	0.17%
2019/07/25	12	38.92	1	38.70	39.00	11	4,182	0.26%
2019/07/24	5	38.05	0	0.00	38.05	5	4,131	0.12%
2019/07/22	0	0.00	5	37.65	37.90	-5	4,159	-0.12%
2019/07/19	0	0.00	5	37.90	38.00	-5	4,214	-0.12%
2019/07/15	1	38.80	1	38.80	38.70	0	4,130	0.00%
2019/07/12	0	0.00	6	38.35	38.35	-6	4,156	-0.14%
2019/07/09	1	37.45	0	0.00	37.60	1	4,175	0.02%
2019/07/03	0	0.00	4	38.53	38.25	-4	4,305	-0.09%
2019/07/02	2	38.30	7	38.03	38.35	-5	4,336	-0.12%
2019/07/01	0	0.00	2	37.68	37.65	-2	4,344	-0.05%
2019/06/28	4	37.35	0	0.00	37.35	4	4,407	0.09%
2019/06/27	1	37.60	0	0.00	37.55	1	4,340	0.02%
2019/06/26	1	37.45	4	37.45	37.65	-3	4,381	-0.07%
2019/06/24	2	37.35	1	37.15	37.20	1	4,549	0.02%
2019/06/21	6	37.40	0	0.00	37.20	6	4,633	0.13%
2019/06/20	18	37.40	13	37.46	37.65	5	4,715	0.11%
2019/06/19	1	36.95	0	0.00	36.95	1	4,674	0.02%
2019/06/14	2	35.95	0	0.00	35.90	2	4,896	0.04%
2019/06/12	0	0.00	1	35.30	35.20	-1	4,951	-0.02%
2019/06/11	2	34.93	0	0.00	34.85	2	4,956	0.04%
2019/06/10	0	0.00	0.6	35.30	35.25	-0.6	4,917	-0.01%
2019/06/06	0	0.00	4	34.86	35.05	-4	4,915	-0.08%
2019/06/05	15	36.69	26	36.57	35.95	-11	4,743	-0.23%
2019/06/04	1	37.35	0	37.55	37.35	1	4,487	0.02%
2019/06/03	1	37.35	0	0.00	37.55	1	4,429	0.02%
2019/05/30	6	37.53	0	0.00	37.65	6	4,442	0.14%
2019/05/28	13	37.93	1	37.90	37.60	12	4,671	0.26%
2019/05/27	2	37.35	0	0.00	37.45	2	4,655	0.04%
2019/05/24	0	0.00	1	37.25	37.15	-1	4,702	-0.02%
2019/05/23	3	37.05	0	0.00	37.00	3	4,742	0.06%
2019/05/22	0	0.00	1	37.90	37.55	-1	4,740	-0.02%
2019/05/21	1	37.00	1	37.25	37.80	0	4,768	0.00%
2019/05/20	2	37.60	0	0.00	37.35	2	4,767	0.04%
2019/05/17	3	37.85	0	0.00	37.85	3	4,724	0.06%
2019/05/16	5	38.30	0	0.00	38.00	5	4,760	0.11%
2019/05/15	25	38.13	1	38.35	38.25	24	4,763	0.50%
2019/05/14	1	38.10	0	0.00	38.35	1	4,743	0.02%
2019/05/13	1	40.40	0	0.00	39.45	1	4,729	0.02%
2019/05/10	3	40.47	14	40.66	40.50	-11	4,832	-0.23%
2019/05/09	1	41.00	0	0.00	41.00	1	4,828	0.02%
2019/05/08	0	0.00	1	41.30	41.45	-1	4,865	-0.02%
2019/05/07	0	0.00	2	41.70	41.75	-2	4,976	-0.04%
2019/05/03	0	0.00	16.3	42.14	42.15	-16.3	5,016	-0.32%
2019/04/30	0	0.00	15	42.05	42.00	-15	5,143	-0.29%
2019/04/29	10	41.45	0	0.00	41.40	10	5,220	0.19%
2019/04/26	5	41.60	0	0.00	41.65	5	5,426	0.09%
2019/04/25	0	0.00	1	41.65	42.00	-1	5,724	-0.02%
2019/04/24	0	0.00	1	41.05	40.95	-1	5,664	-0.02%
2019/04/23	6	41.04	0	0.00	41.05	6	5,659	0.11%
2019/04/18	1	41.20	0	0.00	40.85	1	5,634	0.02%
2019/04/17	0	0.00	5	41.85	41.60	-5	5,639	-0.09%
2019/04/15	0	0.00	1	41.20	41.10	-1	5,614	-0.02%
2019/04/12	2	40.95	1	41.40	40.90	1	5,622	0.02%
2019/04/11	1	41.40	0	0.00	41.25	1	5,562	0.02%
2019/04/10	0	0.00	2	41.80	41.70	-2	5,509	-0.04%
2019/04/09	2	41.30	0	0.00	41.85	2	5,448	0.04%
2019/04/08	9	41.27	0	0.00	41.10	9	5,399	0.17%
2019/04/03	11	41.19	1	41.25	41.15	10	5,327	0.19%
2019/04/02	3	41.72	1	41.80	41.55	2	5,259	0.04%
2019/04/01	2	41.90	0	0.00	41.80	2	5,216	0.04%
2019/03/29	5	41.75	0	0.00	41.80	5	5,177	0.10%
2019/03/28	0	0.00	1	42.25	42.00	-1	5,149	-0.02%
2019/03/27	13	42.04	0	0.00	41.80	13	5,085	0.26%
2019/03/26	6	42.77	1	42.80	42.80	5	4,930	0.10%
2019/03/25	2	42.48	3	43.17	43.20	-1	4,864	-0.02%
2019/03/22	2	42.83	0	0.00	42.70	2	4,771	0.04%
2019/03/21	4	42.85	0.3	43.10	43.00	3.7	4,752	0.08%
2019/03/20	4	43.00	8	42.68	43.15	-4	4,710	-0.08%
2019/03/19	14	42.68	0	0.00	42.55	14	4,594	0.30%
2019/03/18	11	43.60	0	0.00	43.30	11	4,471	0.25%
2019/03/15	8	44.08	0	0.00	44.15	8	4,393	0.18%
2019/03/14	0	0.00	1	44.80	44.55	-1	4,362	-0.02%
2019/03/13	1	44.50	0	0.00	44.45	1	4,383	0.02%
2019/03/12	0	0.00	2	44.70	44.60	-2	4,432	-0.05%
2019/03/08	1	44.10	0	0.00	44.15	1	4,558	0.02%
2019/03/07	6	44.90	57	44.90	44.50	-51	4,601	-1.11%
2019/03/06	0	0.00	16	45.03	44.85	-16	4,630	-0.35%
2019/03/05	5	44.80	5.3	45.13	44.80	-0.3	4,675	-0.01%
2019/03/04	11	45.01	15	45.09	45.30	-4	4,714	-0.08%
2019/02/27	2	44.65	30	44.28	44.65	-28	4,739	-0.59%
2019/02/25	5	43.45	10	43.47	43.35	-5	4,701	-0.11%
2019/02/21	0	0.00	6	44.08	44.00	-6	4,791	-0.13%
2019/02/20	6	43.88	10	44.30	43.80	-4	4,860	-0.08%
2019/02/19	0	0.00	18	44.48	44.30	-18	4,860	-0.37%
2019/02/18	4	44.05	8	44.59	43.95	-4	4,975	-0.08%
2019/02/15	6	43.63	2	43.28	43.55	4	4,950	0.08%
2019/02/14	10	44.10	4	44.05	44.10	6	4,891	0.12%
2019/02/13	3	44.50	3	44.38	44.40	0	4,869	0.00%
2019/02/12	11	44.10	24	44.71	44.65	-13	4,810	-0.27%
2019/02/11	24	44.22	35.3	43.72	44.10	-11.3	4,691	-0.24%
2019/01/30	3	42.92	0	0.00	43.00	3	4,511	0.07%
2019/01/29	8	43.00	0	0.00	42.90	8	4,473	0.18%
2019/01/28	1	42.95	6	41.91	42.95	-5	4,402	-0.11%
2019/01/22	1	43.25	1	43.15	43.15	0	4,259	0.00%
2019/01/21	7	43.18	20	42.92	42.90	-13	4,184	-0.31%
2019/01/18	17	42.76	2	42.60	42.85	15	4,099	0.37%
2019/01/17	10	41.48	16	41.74	41.60	-6	3,983	-0.15%
2019/01/16	0.8	39.85	0	0.00	39.85	0.8	3,705	0.02%
2019/01/15	0	0.00	1	39.90	39.80	-1	3,715	-0.03%
2019/01/09	3	39.90	1	40.10	39.95	2	3,890	0.05%
2019/01/08	1	39.50	0	0.00	39.30	1	3,855	0.03%
2018/12/21	1	39.60	0	0.00	39.30	1	4,264	0.02%
2018/12/17	0	0.00	4	38.85	38.85	-4	4,346	-0.09%
2018/12/13	3	39.72	0	0.00	39.80	3	4,292	0.07%
2018/12/06	1	39.30	0	0.00	39.30	1	4,344	0.02%
2018/12/04	0	0.00	3	40.35	40.10	-3	4,330	-0.07%
2018/12/03	1	41.25	0	0.00	41.10	1	4,290	0.02%
2018/11/29	0	0.00	1	41.55	41.40	-1	4,210	-0.02%
2018/11/28	1	41.15	6	41.23	41.05	-5	4,160	-0.12%
2018/11/27	1	40.75	0	0.00	40.55	1	4,125	0.02%
2018/11/26	0	0.00	2.1	40.40	40.50	-2.1	4,104	-0.05%
2018/11/23	0	0.00	2	39.00	38.85	-2	3,962	-0.05%
2018/11/22	1	40.30	1	39.80	39.75	0	3,907	0.00%
2018/11/21	0	0.00	5	40.10	39.95	-5	3,906	-0.13%
2018/11/20	7	39.59	7	40.22	40.40	0	3,968	0.00%
2018/11/19	3	38.90	3	39.10	39.70	0	3,946	0.00%
2018/11/16	2	38.55	2	38.65	38.50	0	3,877	0.00%
2018/11/15	1	38.25	1	38.35	38.90	0	3,839	0.00%
2018/11/01	0	0.00	0.1	36.00	35.90	-0.1	3,787	0.00%
2018/10/30	0	0.00	6	33.85	34.15	-6	3,787	-0.16%
2018/10/29	1	34.00	0	0.00	33.60	1	3,792	0.03%
2018/10/26	1	33.60	2	33.88	33.95	-1	3,834	-0.03%
2018/10/25	1	33.95	2	33.73	33.30	-1	3,806	-0.03%
2018/10/24	2	35.33	0	0.00	35.15	2	3,716	0.05%
2018/10/23	3	36.15	1	35.95	35.80	2	3,722	0.05%
2018/10/22	3	35.90	2	35.90	36.15	1	3,700	0.03%
2018/10/19	0	0.00	2	36.90	36.60	-2	3,662	-0.05%
2018/10/18	25	37.92	0	0.00	37.80	25	3,631	0.69%
2018/10/12	3	37.33	2	37.58	37.55	1	3,469	0.03%
2018/10/11	0	0.00	6	37.13	37.00	-6	3,431	-0.17%
2018/10/09	1	38.90	1	38.50	38.50	0	3,351	0.00%
2018/10/08	0	0.00	24	38.95	39.10	-24	3,282	-0.73%
2018/10/05	1	38.35	0	0.00	38.30	1	3,221	0.03%
2018/10/04	2	38.63	22	38.76	38.50	-20	3,122	-0.64%
2018/10/03	4	38.85	5	38.70	38.70	-1	3,071	-0.03%
2018/09/28	0	0.00	3	39.20	39.40	-3	3,004	-0.10%
2018/09/26	2	39.43	140	39.02	39.60	-138	2,943	-4.69%	大賣/鉅額交易
2018/09/13	5	39.30	0	0.00	39.05	5	2,743	0.18%
2018/09/06	1	40.05	1	40.30	40.15	0	2,619	0.00%
2018/09/05	1	40.70	0	0.00	40.80	1	2,579	0.04%
2018/09/03	81	41.47	1	42.15	41.50	80	2,499	3.20%
2018/08/30	5	41.95	6	42.34	42.25	-1	2,391	-0.04%
2018/08/29	0	0.00	1	41.90	41.95	-1	2,383	-0.04%
2018/08/28	6	42.03	1	42.50	42.00	5	2,378	0.21%
2018/08/27	52	41.96	0	0.00	42.05	52	2,321	2.24%
2018/08/24	1	47.70	1	48.60	48.60	0	2,226	0.00%
2018/08/23	2	47.75	0	0.00	47.70	2	2,152	0.09%
2018/08/21	0	0.00	1	47.10	47.60	-1	2,083	-0.05%
2018/08/20	0	0.00	11	47.84	47.90	-11	2,026	-0.54%
2018/08/16	1	47.80	0	0.00	48.05	1	1,985	0.05%
2018/08/15	1	48.40	0	0.00	48.40	1	1,975	0.05%
2018/08/13	20	47.15	0	0.00	47.65	20	1,967	1.02%
2018/08/08	1	48.50	0	0.00	48.50	1	2,127	0.05%
2018/08/07	3	48.82	5	48.74	48.60	-2	2,175	-0.09%
2018/08/02	1	48.30	36	48.29	48.00	-35	2,201	-1.59%
2018/08/01	0	0.00	1	47.90	47.95	-1	2,149	-0.05%
2018/07/31	0	0.00	6	48.03	48.00	-6	2,134	-0.28%
2018/07/30	0	0.00	29	47.45	47.70	-29	2,108	-1.38%
2018/07/23	0	0.00	1	46.00	45.95	-1	1,987	-0.05%
2018/07/19	0	0.00	2	46.10	46.10	-2	2,009	-0.10%
2018/07/06	0	0.00	2	45.10	45.15	-2	2,096	-0.10%
2018/07/02	1	46.75	0	0.00	46.35	1	2,386	0.04%
2018/06/29	3	46.15	0	0.00	46.75	3	2,436	0.12%
2018/06/27	3	45.60	10	45.68	45.70	-7	2,517	-0.28%
2018/06/19	14	46.06	0	0.00	46.25	14	2,518	0.56%
2018/06/15	0	0.00	4	46.93	47.00	-4	2,498	-0.16%
2018/06/08	3	46.90	0	0.00	46.95	3	2,607	0.12%
2018/06/07	3	46.85	20	47.08	47.00	-17	2,631	-0.65%
2018/06/06	8	47.01	0	0.00	46.95	8	2,646	0.30%
2018/06/05	1	47.20	0	0.00	47.40	1	2,629	0.04%
2018/06/01	5	47.70	0	0.00	47.45	5	2,614	0.19%
2018/05/31	1	47.60	16	47.70	48.15	-15	2,602	-0.58%
2018/05/30	4	46.96	0	0.00	47.15	4	2,566	0.16%
2018/05/29	2	46.83	0	0.00	46.85	2	2,569	0.08%
2018/05/28	1	46.85	0	0.00	46.85	1	2,597	0.04%
2018/05/25	10	46.89	0	0.00	46.70	10	2,645	0.38%
2018/05/24	0	0.00	1	47.00	47.00	-1	2,696	-0.04%
2018/05/23	0	0.00	17	47.17	47.20	-17	2,759	-0.62%
2018/05/22	1	47.00	0	0.00	46.90	1	2,774	0.04%
2018/05/21	2	46.85	0	0.00	46.80	2	2,801	0.07%
2018/05/18	10	46.88	14	46.96	47.00	-4	2,795	-0.14%
2018/05/17	1	47.25	10	47.00	47.10	-9	2,778	-0.32%
2018/05/16	1	45.85	3	45.97	46.00	-2	2,682	-0.07%
2018/05/15	32	45.28	3	45.30	45.30	29	2,661	1.09%
2018/05/14	12	44.74	0	0.00	44.65	12	2,733	0.44%
2018/05/11	4.8	44.35	0	0.00	44.20	4.8	2,732	0.17%
2018/05/10	1	43.05	1	42.80	42.80	0	2,675	0.00%
2018/05/02	2	42.70	0	0.00	42.85	2	2,873	0.07%
2018/04/27	3	42.07	0	0.00	42.20	3	2,953	0.10%
2018/04/26	1	42.50	0	0.00	42.00	1	3,010	0.03%
2018/04/25	0	0.00	3	42.05	42.25	-3	3,173	-0.09%
2018/04/24	0	42.55	0	0.00	42.45	0	3,245	0.00%
2018/04/17	2	43.30	0	0.00	43.60	2	3,750	0.05%
2018/04/16	2	43.88	0	0.00	44.10	2	4,081	0.05%
2018/04/13	0	0.00	0.1	44.45	44.45	-0.1	4,213	0.00%
2018/04/12	1	44.25	0	0.00	44.40	1	4,521	0.02%
2018/04/10	4	43.70	0	0.00	43.70	4	4,737	0.08%
2018/04/09	2	43.50	0	0.00	43.40	2	4,896	0.04%
2018/04/03	50	42.80	0	0.00	43.00	50	5,123	0.98%
2018/04/02	0	0.00	0.1	45.80	45.65	-0.1	5,005	0.00%
2018/03/29	0	47.85	0	0.00	48.00	0	4,894	0.00%
2018/03/27	1	48.00	0	0.00	48.00	1	4,975	0.02%
2018/03/23	0	0.00	4	46.90	47.30	-4	5,017	-0.08%
2018/03/22	1	47.70	0	0.00	47.75	1	5,075	0.02%
2018/03/21	4	48.25	0	0.00	47.90	4	5,077	0.08%
2018/03/20	2	48.20	0	0.00	48.25	2	5,063	0.04%
2018/03/19	6	48.43	0	0.00	48.70	6	5,084	0.12%
2018/03/16	3	48.85	0	0.00	48.90	3	5,060	0.06%
2018/03/14	3	49.40	1	49.50	49.50	2	5,095	0.04%
2018/03/13	6	49.53	8	49.60	49.80	-2	5,113	-0.04%
2018/03/12	0	0.00	7	49.94	49.90	-7	5,113	-0.14%
2018/03/09	10	48.90	5	49.65	49.65	5	5,154	0.10%
2018/03/06	3	48.72	1	49.00	49.20	2	5,236	0.04%
2018/03/05	2	48.50	0	0.00	49.00	2	5,287	0.04%
2018/03/02	2	48.60	0	0.00	49.00	2	5,333	0.04%
2018/02/27	0	0.00	3	50.33	50.00	-3	5,477	-0.05%
2018/02/26	0	0.00	4	49.88	49.90	-4	5,460	-0.07%
2018/02/23	1	49.85	7	49.53	49.90	-6	5,452	-0.11%
2018/02/22	0	0.00	4	48.53	49.00	-4	5,493	-0.07%
2018/02/21	0	0.00	3	47.70	48.05	-3	5,595	-0.05%
2018/02/06	1	44.70	3	44.70	45.00	-2	6,896	-0.03%
2018/02/05	6	47.15	0	0.00	47.70	6	6,899	0.09%
2018/02/01	7	48.35	0	0.00	48.35	7	6,972	0.10%
2018/01/31	0	0.00	6	48.90	49.15	-6	6,969	-0.09%
2018/01/29	8	49.03	0	0.00	49.25	8	7,000	0.11%
2018/01/26	1	48.80	26	49.12	49.25	-25	7,162	-0.35%
2018/01/25	2	49.25	0	0.00	49.00	2	7,330	0.03%
2018/01/24	0	0.00	1	49.75	49.75	-1	7,334	-0.01%
2018/01/23	5	49.24	1	49.55	49.05	4	7,383	0.05%
2018/01/22	0	0.00	5	49.59	49.65	-5	7,431	-0.07%
2018/01/19	14	49.08	1	49.10	48.80	13	7,448	0.17%
2018/01/18	3	50.47	4	50.73	49.80	-1	7,338	-0.01%
2018/01/16	6	51.55	3	51.67	51.20	3	7,271	0.04%
2018/01/15	6	52.12	3	52.20	52.10	3	7,246	0.04%
2018/01/12	0	0.00	10	51.30	51.00	-10	7,130	-0.14%
2018/01/11	3	50.07	11	50.07	50.60	-8	7,076	-0.11%
2018/01/10	12	50.96	12.4	50.87	51.00	-0.4	6,986	-0.01%
2018/01/09	3	49.85	3	49.13	49.80	0	6,664	0.00%
2018/01/08	30	49.71	14	50.06	49.35	16	6,553	0.24%
2018/01/05	0	0.00	1	47.50	47.80	-1	6,289	-0.02%
2018/01/04	9	47.28	8	47.41	46.95	1	6,194	0.02%
2018/01/03	12	47.21	8.6	46.72	46.70	3.4	6,255	0.05%
2018/01/02	19	45.83	16	46.86	47.00	3	6,158	0.05%