國際中橡 (2104)-元大-左營券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
17.65
漲跌
▼0.10
漲幅
-0.56%
成交量
873張
產業
上市橡膠類股▼1.90%
482人加入追蹤

立即追蹤
本地時間:14:30

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

國際中橡 (2104)籌碼相關－元大-左營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-左營券商分點個股進出
元大-左營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
2024/05/23	0	0.00	5	17.65	17.65	-5	1,603	-0.31%
2024/05/21	0.1	17.65	0	0.00	17.65	0.1	1,620	0.00%
2024/05/20	0	18.05	0	0.00	18.00	0	1,604	0.00%
2024/05/17	0	18.00	0	0.00	18.05	0	1,589	0.00%
2024/05/16	0.1	18.00	0	0.00	18.05	0.1	1,592	0.00%
2024/05/10	0	17.70	0	0.00	17.85	0	1,563	0.00%
2024/05/09	0.1	17.77	0	0.00	17.70	0.1	1,580	0.00%
2024/05/08	0	17.90	0	0.00	17.85	0	1,601	0.00%
2024/05/06	0.1	17.75	0	0.00	17.75	0.1	1,588	0.00%
2024/05/03	1.1	17.75	0	0.00	17.75	1.1	1,591	0.07%
2024/05/02	0	17.85	0	0.00	17.85	0	1,586	0.00%
2024/04/30	1	18.00	7	18.17	17.95	-6	1,586	-0.38%
2024/04/26	0	17.65	0	0.00	17.55	0	1,535	0.00%
2024/04/25	0	0.00	1	17.75	17.80	-1	1,532	-0.07%
2024/04/24	0.1	17.53	0	0.00	17.55	0.1	1,525	0.00%
2024/04/22	0	0.00	1.1	17.46	17.60	-1.1	1,586	-0.07%
2024/04/19	0.1	17.22	0	0.00	17.15	0.1	1,571	0.01%
2024/04/18	5	17.50	0	0.00	17.50	5	1,558	0.32%
2024/04/16	7.1	17.15	0	0.00	17.05	7.1	1,549	0.46%
2024/04/12	0	17.25	0	0.00	17.55	0	1,533	0.00%
2024/04/11	0.1	17.37	0	0.00	17.30	0.1	1,512	0.00%
2024/04/09	0	0.00	0.1	17.45	17.50	-0.1	1,503	0.00%
2024/04/08	0.1	17.07	0	0.00	17.15	0.1	1,478	0.01%
2024/04/03	1	17.15	0	0.00	17.15	1	1,468	0.07%
2024/04/02	0.1	17.20	0	0.00	17.25	0.1	1,466	0.00%
2024/04/01	0.1	17.19	0	0.00	17.30	0.1	1,464	0.01%
2024/03/28	0	17.25	1	17.45	17.30	-1	1,451	-0.07%
2024/03/26	0	0.00	0.6	17.17	17.10	-0.6	1,451	-0.04%
2024/03/22	1	16.95	0	0.00	17.00	1	1,446	0.07%
2024/03/20	1.2	16.86	0	0.00	16.85	1.2	1,439	0.09%
2024/03/19	0	17.15	2	17.20	17.10	-2	1,407	-0.14%
2024/03/18	0.2	17.14	20.8	17.07	17.15	-20.6	1,395	-1.48%
2024/03/15	0.1	17.53	0	0.00	17.35	0.1	1,353	0.01%
2024/03/14	0	17.70	0	0.00	17.60	0	1,327	0.00%
2024/03/11	1	17.60	0	0.00	17.60	1	1,264	0.08%
2024/03/08	0.1	17.67	0	0.00	17.60	0.1	1,248	0.00%
2024/03/06	1	17.51	0	17.55	17.60	1	1,194	0.08%
2024/03/05	0	17.95	0.1	17.90	17.85	0	1,143	0.00%
2024/03/04	0.3	18.06	33.2	17.95	17.95	-32.9	1,125	-2.93%
2024/03/01	0	18.15	0	0.00	18.15	0	1,104	0.00%
2024/02/29	1	18.20	0	0.00	18.20	1	1,096	0.09%
2024/02/27	0.1	18.17	0	0.00	18.20	0.1	1,080	0.01%
2024/02/26	0.1	18.25	0	0.00	18.25	0.1	1,069	0.00%
2024/02/23	0	0.00	1	18.35	18.25	-1	1,059	-0.09%
2024/02/22	0	18.40	0	0.00	18.30	0	1,065	0.00%
2024/02/21	0.1	18.37	0	0.00	18.40	0.1	1,054	0.01%
2024/02/20	1	18.50	0	0.00	18.45	1	1,049	0.10%
2024/02/19	1	18.60	0	0.00	18.70	1	1,050	0.10%
2024/02/16	0	18.40	0.1	18.40	18.40	0	1,065	0.00%
2024/02/15	0	0.00	34.2	18.30	18.35	-34.2	1,055	-3.24%
2024/02/05	0.1	18.30	0	0.00	18.30	0.1	1,040	0.01%
2024/02/02	0.2	18.50	0	0.00	18.45	0.2	1,039	0.02%
2024/02/01	0	0.00	0	18.70	18.70	0	1,030	0.00%
2024/01/31	0	0.00	1	18.80	18.80	-1	1,011	-0.10%
2024/01/30	0	18.35	0	0.00	18.25	0	989	0.00%
2024/01/26	0	0.00	0	18.35	18.35	0	985	0.00%
2024/01/25	0	18.45	22.2	18.26	18.25	-22.1	975	-2.27%
2024/01/19	0.1	18.25	0	0.00	18.25	0.1	953	0.01%
2024/01/18	0.1	18.25	0	0.00	18.20	0.1	949	0.01%
2024/01/17	3.1	18.35	0	0.00	18.30	3.1	944	0.33%
2024/01/16	0.2	18.76	0	0.00	18.60	0.2	915	0.02%
2024/01/15	1	18.90	0	0.00	18.90	1	892	0.12%
2024/01/11	0.2	19.06	0	0.00	19.00	0.2	920	0.02%
2024/01/10	0	0.00	1	19.05	19.05	-1	927	-0.11%
2024/01/09	0	19.25	0	0.00	19.10	0	935	0.00%
2024/01/08	0	0.00	0.5	19.35	19.30	-0.5	932	-0.06%
2024/01/05	0	19.30	0	0.00	19.40	0	944	0.00%
2024/01/03	0.1	19.37	0	0.00	19.35	0.1	959	0.01%
2024/01/02	0.1	19.40	0	0.00	19.40	0.1	962	0.01%
2023/12/29	0	19.50	0	0.00	19.50	0	967	0.00%
2023/12/27	0	19.40	0	0.00	19.45	0	1,020	0.00%
2023/12/25	1	19.35	1	19.35	19.30	0	1,036	0.00%
2023/12/22	0	19.45	0	0.00	19.30	0	1,050	0.00%
2023/12/19	0	19.35	0	0.00	19.35	0	1,066	0.00%
2023/12/18	0.1	19.58	0	0.00	19.45	0.1	1,079	0.01%
2023/12/15	0.2	19.60	2	19.65	19.65	-1.8	1,091	-0.16%
2023/12/13	1	19.40	0	0.00	19.40	1	1,100	0.09%
2023/12/12	1	19.45	0	0.00	19.45	1	1,108	0.09%
2023/12/11	0.1	19.67	0	0.00	19.70	0.1	1,098	0.01%
2023/12/08	0	19.75	0	0.00	19.75	0	1,108	0.00%
2023/12/07	0	19.80	0	0.00	19.75	0	1,103	0.00%
2023/12/05	0	19.85	0	0.00	19.85	0	1,105	0.00%
2023/12/04	0	19.85	0	0.00	19.90	0	1,102	0.00%
2023/11/30	0.1	19.78	0	0.00	19.70	0.1	1,103	0.01%
2023/11/29	0	19.85	0	0.00	19.90	0	1,115	0.00%
2023/11/24	1	20.00	1	19.90	19.90	0	1,152	0.00%
2023/11/21	0	0.00	6	19.90	19.90	-6	1,157	-0.52%
2023/11/13	0.9	19.30	0	0.00	19.30	0.9	1,187	0.08%
2023/11/09	0	19.45	0	0.00	19.35	0	1,241	0.00%
2023/11/08	0	19.41	0	0.00	19.45	0	1,294	0.00%
2023/10/30	0.1	19.40	0	0.00	19.40	0.1	1,645	0.00%
2023/10/27	0	0.00	1	19.55	19.45	-1	1,672	-0.06%
2023/10/25	0	19.55	0	0.00	19.55	0	1,896	0.00%
2023/10/23	5	19.65	0	0.00	19.30	5	1,923	0.26%
2023/10/13	0	19.90	0	0.00	19.90	0	1,971	0.00%
2023/10/06	0	19.75	0	0.00	19.75	0	2,026	0.00%
2023/10/04	0	19.75	0	0.00	19.75	0	2,061	0.00%
2023/10/02	0	0.00	2	20.10	20.05	-2	2,061	-0.10%
2023/09/27	1	20.30	1	20.20	20.25	0	2,146	0.00%
2023/09/26	2	20.40	0	0.00	20.15	2	2,166	0.09%
2023/09/22	0	20.10	2	20.00	20.10	-2	2,244	-0.09%
2023/09/20	2	20.55	0	0.00	20.35	2	2,417	0.08%
2023/09/19	1	20.50	0	0.00	20.50	1	2,477	0.04%
2023/09/18	0	20.05	0	0.00	20.05	0	2,544	0.00%
2023/09/11	0.5	19.90	0	0.00	19.90	0.5	3,919	0.01%
2023/09/05	0	0.00	2	20.30	20.25	-2	4,021	-0.05%
2023/09/01	2	20.35	0	0.00	20.25	2	4,052	0.05%
2023/08/23	0	19.70	0	0.00	19.70	0	4,183	0.00%
2023/08/14	0.5	19.80	0	0.00	19.60	0.5	4,307	0.01%
2023/08/10	0.5	20.25	0	0.00	20.20	0.5	4,277	0.01%
2023/08/09	0.5	20.90	0	0.00	20.70	0.5	4,239	0.01%
2023/08/04	3	21.42	0	0.00	21.30	3	4,278	0.07%
2023/08/02	2	21.55	11	21.54	21.40	-9	4,266	-0.21%
2023/08/01	0	0.00	31	20.95	20.95	-31	4,211	-0.74%
2023/07/31	0	0.00	2	20.90	20.80	-2	4,215	-0.05%
2023/07/28	3	20.75	3	20.88	20.65	0	4,152	0.00%
2023/07/27	31	20.30	0	0.00	20.35	31	4,038	0.77%
2023/07/24	0	20.00	0	0.00	19.90	0	4,040	0.00%
2023/07/19	0	0.00	3	20.05	20.05	-3	4,035	-0.07%
2023/07/18	2	20.35	0	0.00	20.40	2	4,034	0.05%
2023/07/17	0	0.00	10	20.40	20.35	-10	4,028	-0.25%
2023/07/14	1	20.25	0	0.00	20.25	1	4,036	0.02%
2023/07/13	0.5	20.35	0	0.00	20.25	0.5	4,034	0.01%
2023/07/12	3	20.68	1	20.65	20.55	2	4,027	0.05%
2023/07/11	0	0.00	2	20.55	20.60	-2	4,025	-0.05%
2023/07/10	0.2	20.75	0	0.00	20.60	0.2	4,048	0.00%
2023/07/06	0	0.00	31	20.85	20.75	-31	4,060	-0.76%
2023/07/05	1.5	21.17	0	0.00	21.10	1.5	4,007	0.04%
2023/07/03	0	0.00	1	21.85	21.45	-1	3,973	-0.03%
2023/06/30	11	21.50	0	0.00	21.50	11	3,943	0.28%
2023/06/29	5	21.40	0	0.00	21.30	5	3,953	0.13%
2023/06/28	0	0.00	1	21.95	21.60	-1	3,889	-0.03%
2023/06/27	0	0.00	6	22.10	21.70	-6	3,773	-0.16%
2023/06/26	34	22.11	5	22.13	22.10	29	3,712	0.78%
2023/06/21	3	21.97	0	0.00	21.90	3	3,667	0.08%
2023/06/20	18.5	22.22	52	22.40	21.85	-33.5	3,601	-0.93%
2023/06/19	39.8	23.14	27	23.39	22.95	12.8	3,350	0.38%
2023/06/16	5	20.68	7.2	21.58	22.40	-2.2	2,625	-0.08%
2023/06/13	1	20.25	0	0.00	20.25	1	2,385	0.04%
2023/06/12	0.5	20.40	0	0.00	20.35	0.5	2,379	0.02%
2023/06/09	0	0.00	1	20.45	20.50	-1	2,374	-0.04%
2023/06/07	0	0.00	8	20.60	20.60	-8	2,404	-0.33%
2023/06/05	0	0.00	4	20.60	20.60	-4	2,386	-0.17%
2023/05/31	0.2	20.30	0	0.00	20.30	0.2	2,361	0.01%
2023/05/30	0	0.00	3	20.20	20.30	-3	2,344	-0.13%
2023/05/26	0.5	20.25	0	0.00	20.15	0.5	2,317	0.02%
2023/05/25	2	20.45	0	0.00	20.40	2	2,287	0.09%
2023/05/24	2.5	20.46	5	20.50	20.55	-2.5	2,290	-0.11%
2023/05/23	4	20.50	0	0.00	20.55	4	2,262	0.18%
2023/05/22	1	20.50	0	0.00	20.50	1	2,255	0.04%
2023/05/18	2	20.03	0	0.00	20.05	2	2,158	0.09%
2023/05/17	0	0.00	1	20.05	20.05	-1	2,146	-0.05%
2023/05/16	0	0.00	5	19.95	19.95	-5	2,123	-0.24%
2023/05/15	0	19.75	0	0.00	19.80	0	2,103	0.00%
2023/05/12	1	19.85	0	0.00	19.75	1	2,096	0.05%
2023/05/11	1	19.85	0	0.00	19.80	1	2,065	0.05%
2023/05/09	0.1	20.40	1	20.45	20.35	-0.9	2,005	-0.04%
2023/05/05	0	0.00	20	20.30	20.30	-20	1,882	-1.06%
2023/05/02	0	0.00	3	20.13	20.15	-3	1,896	-0.16%
2023/04/26	0	19.75	0	0.00	20.05	0	1,872	0.00%
2023/04/25	5	19.80	0	0.00	19.80	5	1,866	0.27%
2023/04/24	5	19.90	1	19.90	19.95	4	1,845	0.22%
2023/04/21	0	19.75	0	0.00	19.70	0	1,835	0.00%
2023/04/20	0	19.90	0	0.00	19.85	0	1,800	0.00%
2023/04/19	3	20.05	0	0.00	19.95	3	1,793	0.17%
2023/04/17	16	20.20	0	0.00	20.15	16	1,743	0.92%
2023/04/13	20	20.13	0.2	20.00	20.00	19.8	1,712	1.16%
2023/04/12	0	0.00	6.1	20.09	20.10	-6.1	1,665	-0.37%
2023/04/11	0	0.00	1	19.90	19.90	-1	1,624	-0.06%
2023/04/10	0.1	19.77	0	0.00	19.85	0.1	1,611	0.00%
2023/04/06	0	0.00	1	19.70	19.75	-1	1,595	-0.06%
2023/03/31	0	19.75	0	0.00	19.75	0	1,576	0.00%
2023/03/30	9.1	19.90	0	0.00	19.80	9.1	1,561	0.58%
2023/03/28	1	20.20	0	0.00	20.10	1	1,500	0.07%
2023/03/24	0	0.00	2.1	20.15	20.35	-2.1	1,531	-0.13%
2023/03/23	2	19.95	0	0.00	19.95	2	1,503	0.13%
2023/03/22	0	20.10	0	0.00	20.05	0	1,511	0.00%
2023/03/13	0.1	19.95	0	0.00	20.00	0.1	1,545	0.00%
2023/03/07	1	20.80	5	20.80	20.80	-4	1,539	-0.26%
2023/03/06	5	20.83	0	0.00	20.85	5	1,541	0.32%
2023/03/02	10	20.40	0	0.00	20.40	10	1,583	0.63%
2023/02/24	1	20.80	0	0.00	20.80	1	1,575	0.06%
2023/02/22	0	0.00	0.2	20.75	20.85	-0.2	1,570	-0.01%
2023/02/21	3	20.88	1.3	20.85	20.90	1.7	1,663	0.10%
2023/02/20	3	20.90	0.3	20.90	20.95	2.7	1,676	0.16%
2023/02/17	0	0.00	1	20.45	20.60	-1	1,669	-0.06%
2023/02/16	5	20.40	0	0.00	20.35	5	1,708	0.29%
2023/02/13	3	20.15	0	0.00	20.20	3	1,755	0.17%
2023/02/09	6	20.50	0	0.00	20.50	6	1,748	0.34%
2023/02/08	1	20.50	0	0.00	20.50	1	1,746	0.06%
2023/02/07	0	20.60	0	0.00	20.70	0	1,726	0.00%
2023/02/02	0	0.00	2	20.50	20.50	-2	1,672	-0.12%
2023/02/01	0	0.00	1	20.20	20.20	-1	1,634	-0.06%
2023/01/31	0	0.00	1	19.95	19.80	-1	1,601	-0.06%
2023/01/17	0	19.80	0	0.00	19.70	0	1,563	0.00%
2023/01/13	0	0.00	1	19.85	19.90	-1	1,573	-0.06%
2023/01/12	0	19.80	0	0.00	19.80	0	1,577	0.00%
2023/01/11	0	19.80	0	0.00	19.80	0	1,586	0.00%
2023/01/10	1	19.80	0	19.85	19.85	1	1,579	0.06%
2023/01/09	0	0.00	0.1	19.90	19.90	-0.1	1,589	-0.01%
2023/01/05	0.3	19.79	3	19.60	19.60	-2.8	1,606	-0.17%
2022/12/29	0.1	19.30	0	0.00	19.25	0.1	1,609	0.01%
2022/12/23	1	19.45	0	0.00	19.60	1	1,650	0.06%
2022/12/22	0	0.00	1	19.50	19.45	-1	1,643	-0.06%
2022/12/20	1	19.15	0	0.00	19.15	1	1,670	0.06%
2022/12/19	1	19.35	0	0.00	19.45	1	1,677	0.06%
2022/12/16	1.2	19.53	1	19.60	19.45	0.2	1,682	0.01%
2022/12/14	1	20.10	0	0.00	20.05	1	1,645	0.06%
2022/12/05	3.3	21.05	0	0.00	21.10	3.3	1,648	0.20%
2022/12/02	0	0.00	3	20.95	20.95	-3	1,619	-0.19%
2022/11/24	0	0.00	1	21.00	20.90	-1	1,495	-0.07%
2022/11/23	0	0.00	3	20.40	20.60	-3	1,436	-0.21%
2022/11/22	0.2	20.50	10	20.50	20.50	-9.8	1,437	-0.68%
2022/11/18	1	20.65	0	0.00	20.75	1	1,419	0.07%
2022/11/17	10	20.97	0	0.00	20.90	10	1,406	0.71%
2022/11/10	0	0.00	1	19.90	20.05	-1	1,280	-0.08%
2022/11/09	3	19.85	0	0.00	19.90	3	1,292	0.23%
2022/11/03	0	0.00	1	18.90	19.10	-1	1,346	-0.07%
2022/10/26	1	18.60	0	0.00	18.65	1	1,426	0.07%
2022/10/24	1	18.60	0	0.00	18.60	1	1,464	0.07%
2022/10/21	4	18.55	0	0.00	18.50	4	1,467	0.27%
2022/10/20	1	18.65	0	0.00	18.85	1	1,445	0.07%
2022/10/14	0	0.00	0.1	19.15	19.10	-0.1	1,433	-0.01%
2022/10/13	2	18.95	0	0.00	18.85	2	1,449	0.14%
2022/10/11	0	0.00	2	19.20	19.10	-2	1,437	-0.14%
2022/10/03	1	19.40	0	0.00	19.40	1	1,433	0.07%
2022/09/30	2	19.40	0	0.00	19.40	2	1,433	0.14%
2022/09/28	1	19.65	0	0.00	19.55	1	1,418	0.07%
2022/09/26	4	20.23	0	0.00	20.10	4	1,419	0.28%
2022/09/23	1	20.90	0	0.00	20.90	1	1,418	0.07%
2022/09/22	1	21.25	0	0.00	21.20	1	1,430	0.07%
2022/09/20	0	0.00	3	22.10	22.10	-3	1,400	-0.21%
2022/09/19	0	0.00	3	21.60	21.50	-3	1,365	-0.22%
2022/09/16	0	0.00	2	21.50	21.50	-2	1,355	-0.15%
2022/09/15	0	0.00	4	21.25	21.45	-4	1,340	-0.30%
2022/09/05	4	20.39	0	0.00	20.30	4	1,528	0.26%
2022/08/25	0	21.00	16	20.95	21.00	-16	1,642	-0.97%
2022/08/17	3	21.08	9	20.98	21.05	-6	1,686	-0.36%
2022/08/03	1	20.00	0	0.00	20.00	1	1,983	0.05%
2022/08/01	0	0.00	1	20.70	20.65	-1	2,001	-0.05%
2022/07/29	0	0.00	1	20.40	20.40	-1	2,011	-0.05%
2022/07/20	0	0.00	2	20.23	19.85	-2	2,098	-0.10%
2022/07/08	0	0.00	1	19.80	19.80	-1	2,395	-0.04%
2022/07/05	0	0.00	1	19.80	19.85	-1	2,761	-0.04%
2022/07/04	1	19.35	0	0.00	19.15	1	2,793	0.04%
2022/07/01	3	19.07	0	0.00	19.05	3	2,819	0.11%
2022/06/30	0	0.00	4	19.38	19.35	-4	2,815	-0.14%
2022/06/29	1	19.65	0	0.00	19.65	1	2,802	0.04%
2022/06/27	3	19.95	0	0.00	19.95	3	2,842	0.11%
2022/06/22	3	19.50	0	0.00	19.50	3	2,890	0.10%
2022/06/21	1	19.75	0	0.00	19.85	1	2,935	0.03%
2022/06/20	2	19.55	0	0.00	19.30	2	2,944	0.07%
2022/06/17	2	19.85	1	19.95	19.90	1	2,929	0.03%
2022/06/15	0	0.00	6	20.25	20.30	-6	3,023	-0.20%
2022/06/14	2	20.30	0	0.00	20.25	2	3,042	0.07%
2022/06/13	4	20.54	0	0.00	20.55	4	3,032	0.13%
2022/06/09	3	21.40	1	21.45	21.35	2	3,057	0.07%
2022/05/30	0	0.00	1	21.40	21.30	-1	3,314	-0.03%
2022/05/24	2	20.83	0	0.00	20.80	2	3,535	0.06%
2022/05/23	0	0.00	0	21.40	21.15	0	3,529	0.00%
2022/05/18	0	0.00	1	21.55	21.55	-1	3,542	-0.03%
2022/05/17	1	21.25	2	21.05	21.20	-1	3,552	-0.03%
2022/05/16	0	0.00	1	20.70	20.75	-1	3,535	-0.03%
2022/05/12	3	20.75	0	0.00	20.55	3	3,380	0.09%
2022/05/11	1	21.85	0	0.00	21.70	1	3,285	0.03%
2022/05/09	1	22.40	0	0.00	22.40	1	3,239	0.03%
2022/05/06	1	23.05	0	0.00	23.00	1	3,216	0.03%
2022/05/03	0	0.00	1	23.20	23.20	-1	3,234	-0.03%
2022/04/29	1	23.35	0	0.00	23.35	1	3,246	0.03%
2022/04/27	1	22.85	30	22.90	22.95	-29	3,256	-0.89%
2022/04/25	1	23.35	0	0.00	23.15	1	3,228	0.03%
2022/04/22	30	23.85	0	0.00	23.85	30	3,213	0.93%
2022/04/20	1	23.40	1	23.60	23.60	0	3,225	0.00%
2022/04/19	0	0.00	1	23.30	23.35	-1	3,225	-0.03%
2022/04/18	0	0.00	1	23.25	23.10	-1	3,337	-0.03%
2022/04/15	8	23.53	1	23.70	23.35	7	3,323	0.21%
2022/04/14	11	23.91	1	24.00	23.90	10	3,280	0.30%
2022/04/13	6	24.34	1	24.15	24.10	5	3,230	0.15%
2022/04/12	0	0.00	4	26.15	26.25	-4	2,933	-0.14%
2022/04/11	0	0.00	1	26.65	26.00	-1	2,961	-0.03%
2022/04/07	0	0.00	4	27.60	26.85	-4	2,972	-0.13%
2022/04/01	0	0.00	1	27.75	27.75	-1	3,115	-0.03%
2022/03/28	0	27.50	1	27.50	27.70	-1	3,292	-0.03%
2022/03/25	0	0.00	10	28.05	27.85	-10	3,405	-0.29%
2022/03/24	0	0.00	1.1	28.07	28.25	-1.1	3,569	-0.03%
2022/03/23	2	28.00	0	0.00	28.00	2	3,550	0.06%
2022/03/21	1	27.90	0	0.00	27.90	1	3,517	0.03%
2022/03/18	0	0.00	4	27.98	27.85	-4	3,532	-0.11%
2022/03/17	0	0.00	1	27.40	27.70	-1	3,494	-0.03%
2022/03/16	0	27.15	0	0.00	27.05	0	3,448	0.00%
2022/03/15	0	0.00	1	27.30	27.15	-1	3,431	-0.03%
2022/03/14	3	27.40	10	27.55	27.65	-7	3,421	-0.20%
2022/03/02	1	26.80	0	0.00	26.80	1	3,330	0.03%
2022/03/01	0	0.00	107	26.69	27.10	-107	3,312	-3.23%	大賣/鉅額交易
2022/01/21	7	25.49	0	0.00	25.05	7	4,585	0.15%
2022/01/14	3	25.65	0	0.00	25.65	3	4,956	0.06%
2022/01/10	0	0.00	1	27.45	27.35	-1	4,752	-0.02%
2022/01/06	0	0.00	5	27.40	27.40	-5	4,712	-0.11%
2022/01/04	5	27.70	1	27.65	27.45	4	4,670	0.09%
2021/12/30	6	28.17	3.6	28.14	28.20	2.4	4,595	0.05%
2021/12/29	0	0.00	176	28.14	28.25	-176	4,561	-3.86%	大賣/鉅額交易
2021/12/24	0	0.00	2	27.50	27.50	-2	4,348	-0.05%
2021/12/23	0	0.00	1	27.50	27.55	-1	4,297	-0.02%
2021/12/21	1	27.60	1	27.75	27.25	0	4,222	0.00%
2021/12/20	1	27.40	1	27.40	27.60	0	4,084	0.00%
2021/12/16	10	26.90	0	0.00	26.90	10	3,852	0.26%
2021/12/15	0	0.00	1	26.75	26.85	-1	3,853	-0.03%
2021/12/14	1	27.05	0	0.00	26.65	1	3,844	0.03%
2021/12/13	0	0.00	1	27.20	27.15	-1	3,803	-0.03%
2021/12/09	1	26.40	0	0.00	26.25	1	3,716	0.03%
2021/12/08	3	26.30	6	26.20	26.50	-3	3,692	-0.08%
2021/12/07	0	0.00	3	26.20	26.15	-3	3,654	-0.08%
2021/12/03	1	25.65	0	0.00	25.60	1	3,628	0.03%
2021/11/29	51	25.66	0	0.00	25.70	51	3,555	1.43%
2021/11/26	42	26.31	0	0.00	26.30	42	3,520	1.19%
2021/11/25	30	26.75	0	0.00	26.70	30	3,501	0.86%
2021/11/23	2	26.65	0	0.00	26.80	2	3,505	0.06%
2021/11/22	3	26.70	2	26.68	26.75	1	3,487	0.03%
2021/11/19	0	0.00	2	26.65	26.60	-2	3,453	-0.06%
2021/11/18	6	26.40	0	0.00	26.35	6	3,426	0.18%
2021/11/17	10	26.63	6	26.44	26.45	4	3,379	0.12%
2021/11/16	72.1	26.94	6	27.18	26.80	66.1	3,302	2.00%
2021/11/15	37	28.88	236.6	29.65	28.45	-199.6	3,102	-6.43%	大賣/鉅額交易
2021/11/12	0	0.00	3.5	27.00	27.00	-3.5	2,383	-0.15%
2021/11/09	0	0.00	20	24.50	24.65	-20	2,650	-0.75%
2021/11/08	10	24.45	2	24.90	24.90	8	2,628	0.30%
2021/11/05	0	0.00	30	24.39	24.40	-30	2,645	-1.13%
2021/11/04	1	24.40	26	24.52	24.45	-25	2,660	-0.94%
2021/11/02	0	0.00	2	24.53	24.10	-2	2,644	-0.08%
2021/11/01	3	24.22	10	24.20	24.15	-7	2,584	-0.27%
2021/10/29	5	24.35	0	0.00	24.00	5	2,579	0.19%
2021/10/28	10.3	24.69	0	0.00	24.30	10.3	2,545	0.41%
2021/10/27	1	24.25	1	24.45	24.40	0	2,544	0.00%
2021/10/26	7	24.92	16	25.24	24.55	-9	2,506	-0.36%
2021/10/25	1	24.65	6	24.73	25.00	-5	2,326	-0.21%
2021/10/18	10	23.00	0	0.00	23.10	10	2,456	0.41%
2021/10/13	2	22.35	0	0.00	22.55	2	2,536	0.08%
2021/10/12	1	22.75	0	0.00	22.80	1	2,560	0.04%
2021/10/05	0	0.00	20	22.45	22.65	-20	2,699	-0.74%
2021/10/04	2	22.70	0	0.00	22.55	2	2,724	0.07%
2021/10/01	1	23.20	0	0.00	22.95	1	2,764	0.04%
2021/09/30	10	23.55	0	0.00	23.55	10	2,814	0.36%
2021/09/29	0	0.00	4	23.30	23.25	-4	2,932	-0.14%
2021/09/28	0.7	23.60	0	0.00	23.60	0.7	2,976	0.02%
2021/09/27	0	0.00	1	23.90	23.80	-1	3,134	-0.03%
2021/09/24	1	23.30	0	0.00	23.30	1	3,253	0.03%
2021/09/22	15	23.05	0	0.00	23.05	15	3,379	0.44%
2021/09/16	1	24.05	13	24.00	24.00	-12	3,778	-0.32%
2021/09/14	28	23.85	1	23.80	23.85	27	3,865	0.70%
2021/09/13	0	0.00	1	23.70	23.75	-1	3,901	-0.03%
2021/09/08	0	0.00	1	23.35	23.35	-1	3,993	-0.03%
2021/08/30	1	23.35	0	0.00	23.25	1	4,112	0.02%
2021/08/26	1	22.90	0	0.00	22.80	1	4,216	0.02%
2021/08/23	0	0.00	1	22.75	22.85	-1	4,947	-0.02%
2021/08/20	3	22.47	5.3	22.41	22.40	-2.3	4,957	-0.05%
2021/08/19	0	0.00	5	22.72	22.45	-5	4,956	-0.10%
2021/08/18	3	23.05	11	22.77	23.30	-8	4,944	-0.16%
2021/08/17	4	22.73	4	22.73	22.65	0	4,959	0.00%
2021/08/16	20	22.74	7	22.75	22.75	13	4,960	0.26%
2021/08/13	19	23.63	0	0.00	23.70	19	4,889	0.39%
2021/08/12	1	25.30	0	0.00	25.20	1	4,742	0.02%
2021/08/11	15	25.42	1	25.35	25.30	14	4,796	0.29%
2021/08/10	0	0.00	2	26.18	26.10	-2	4,822	-0.04%
2021/08/09	2	26.45	1	26.45	26.40	1	4,927	0.02%
2021/08/05	1.1	26.80	0	0.00	26.70	1.1	5,202	0.02%
2021/08/04	0.1	26.80	23	27.05	27.00	-22.9	5,446	-0.42%
2021/07/27	2	26.75	10	26.80	26.75	-8	6,039	-0.13%
2021/07/26	10	27.00	0	0.00	27.15	10	6,121	0.16%
2021/07/23	1	27.10	13	27.02	27.25	-12	6,201	-0.19%
2021/07/22	22	26.20	9	26.23	26.10	13	6,194	0.21%
2021/07/21	27	25.84	0	0.00	25.65	27	6,281	0.43%
2021/07/20	65	26.27	0	0.00	26.15	65	6,343	1.02%
2021/07/16	0	0.00	4	27.23	26.90	-4	6,793	-0.06%
2021/07/15	0	0.00	1	27.00	27.15	-1	6,934	-0.01%
2021/07/14	20	26.40	0	0.00	26.30	20	7,418	0.27%
2021/07/12	0	0.00	1	26.55	26.55	-1	7,685	-0.01%
2021/07/08	40	26.96	0	0.00	27.00	40	7,973	0.50%
2021/07/07	23	27.20	4	27.61	27.15	19	8,035	0.24%
2021/07/06	0	0.00	2	27.90	27.90	-2	8,279	-0.02%
2021/07/05	50	27.45	2	27.75	27.30	48	8,248	0.58%
2021/07/02	18	27.43	26	27.71	27.40	-8	8,289	-0.10%
2021/07/01	1	27.85	41	27.70	27.20	-40	8,232	-0.49%
2021/06/30	30	26.88	0	0.00	26.85	30	8,230	0.36%
2021/06/29	4	26.95	1	26.95	26.75	3	8,224	0.04%
2021/06/28	13	27.22	5	27.34	27.35	8	8,191	0.10%
2021/06/25	1	26.00	10	26.60	26.60	-9	8,008	-0.11%
2021/06/24	3	25.90	5	25.95	25.90	-2	7,837	-0.03%
2021/06/23	1	25.10	0	0.00	25.80	1	7,820	0.01%
2021/06/21	31	24.99	2	24.68	24.55	29	7,785	0.37%
2021/06/17	1	25.45	2	25.60	25.55	-1	7,861	-0.01%
2021/06/16	1	25.80	2	25.90	25.50	-1	7,879	-0.01%
2021/06/15	3	25.38	0	0.00	25.40	3	7,827	0.04%
2021/06/10	5	25.30	1	25.40	25.65	4	7,869	0.05%
2021/06/09	0	0.00	1	25.80	25.50	-1	7,875	-0.01%
2021/06/08	1	25.85	0	0.00	25.95	1	7,898	0.01%
2021/06/07	0	0.00	1	26.20	25.70	-1	7,940	-0.01%
2021/06/04	0	0.00	0.1	26.60	26.30	-0.1	7,903	0.00%
2021/06/03	2	26.73	1	26.60	26.60	1	7,892	0.01%
2021/06/02	20	26.00	3	26.40	26.65	17	7,854	0.22%
2021/06/01	5	26.70	0	0.00	26.25	5	7,845	0.06%
2021/05/31	2	27.20	5	26.12	27.20	-3	7,429	-0.04%
2021/05/28	0	0.00	5.7	24.90	24.90	-5.7	7,279	-0.08%
2021/05/25	0	0.00	2	24.85	24.60	-2	7,398	-0.03%
2021/05/21	0	0.00	3	24.32	24.30	-3	7,672	-0.04%
2021/05/20	0.1	23.95	2	23.85	23.75	-1.9	7,710	-0.02%
2021/05/19	1	24.15	1	24.20	24.20	0	7,722	0.00%
2021/05/18	0	0.00	1	23.50	23.50	-1	7,790	-0.01%
2021/05/17	2	22.93	4	22.50	22.45	-2	7,820	-0.03%
2021/05/14	2	24.00	0	0.00	23.85	2	7,719	0.03%
2021/05/13	8	23.84	3	23.92	23.95	5	7,591	0.07%
2021/05/12	35	25.70	75	26.14	25.40	-40	7,447	-0.54%
2021/05/11	7	28.70	2	29.50	28.20	5	7,199	0.07%
2021/05/10	23	29.62	16	29.55	29.65	7	7,058	0.10%
2021/05/07	12	28.83	4	29.58	29.20	8	7,022	0.11%
2021/05/06	10	29.75	8	29.98	29.25	2	6,948	0.03%
2021/05/05	9	29.17	0	0.00	28.85	9	6,810	0.13%
2021/05/04	6	28.25	2	28.10	28.45	4	6,730	0.06%
2021/05/03	2	29.60	0	0.00	29.40	2	6,560	0.03%
2021/04/28	20	30.95	22	30.93	30.55	-2	6,347	-0.03%
2021/04/27	2	30.35	37	30.44	30.35	-35	6,304	-0.56%
2021/04/26	13	31.20	14	30.99	30.90	-1	6,210	-0.02%
2021/04/23	2	30.53	5	30.32	31.00	-3	6,162	-0.05%
2021/04/22	48.6	32.17	10	31.96	30.85	38.6	6,064	0.64%
2021/04/21	34	31.42	3.1	31.60	31.60	31	5,742	0.54%
2021/04/20	28	31.86	54.1	31.10	31.30	-26.1	5,590	-0.47%
2021/04/19	6	30.20	22.2	30.11	30.50	-16.2	5,129	-0.32%
2021/04/16	6	29.00	8	29.04	29.00	-2	4,918	-0.04%
2021/04/15	22.1	28.68	9	29.07	29.00	13.1	4,857	0.27%
2021/04/14	0	0.00	15	27.63	27.95	-15	4,665	-0.32%
2021/04/13	29	28.41	24	28.09	27.90	5	4,745	0.11%
2021/04/12	21	28.55	11.8	28.50	28.60	9.2	4,710	0.20%
2021/04/09	0	0.00	16	27.48	27.40	-16	4,484	-0.36%
2021/04/08	2	27.80	2	27.93	27.80	0	4,667	0.00%
2021/04/07	40	27.56	1	27.40	27.55	39	4,676	0.83%
2021/04/06	6	27.20	6	26.95	27.15	0	4,616	0.00%
2021/04/01	7	26.50	7	26.50	26.50	0	4,535	0.00%
2021/03/31	0	0.00	2	26.40	26.45	-2	4,523	-0.04%
2021/03/30	0	26.07	0	0.00	26.25	0	4,548	0.00%
2021/03/29	0	0.00	2	26.15	26.15	-2	4,560	-0.04%
2021/03/26	0	0.00	6	25.75	25.85	-6	4,652	-0.13%
2021/03/24	10	25.87	0	0.00	25.85	10	4,837	0.21%
2021/03/23	7	26.14	0	0.00	26.20	7	4,866	0.14%
2021/03/22	9	25.09	9	26.03	26.20	0	4,855	0.00%
2021/03/19	5	25.40	10	25.55	25.60	-5	4,806	-0.10%
2021/03/18	2	25.85	0	0.00	25.85	2	4,804	0.04%
2021/03/17	8	25.82	34	25.88	25.90	-26	4,877	-0.53%
2021/03/15	6	26.10	16	26.24	26.10	-10	4,923	-0.20%
2021/03/12	5	26.06	8	26.10	26.20	-3	4,963	-0.06%
2021/03/11	12	26.61	0	0.00	26.45	12	5,104	0.24%
2021/03/10	14	26.73	0	0.00	26.85	14	5,109	0.27%
2021/03/09	10	26.65	2	26.78	26.85	8	5,157	0.16%
2021/03/08	3	26.50	0	0.00	26.45	3	5,159	0.06%
2021/03/05	6	26.54	1	26.30	26.40	5	5,187	0.10%
2021/03/04	9	26.13	6	26.25	26.25	3	5,162	0.06%
2021/03/03	0	0.00	2	26.40	26.30	-2	5,179	-0.04%
2021/03/02	21	26.17	0	0.00	26.00	21	5,244	0.40%
2021/02/26	1	25.80	0	0.00	26.40	1	5,353	0.02%
2021/02/25	6	26.33	0	0.00	26.35	6	5,335	0.11%
2021/02/24	47	26.83	30	26.60	26.10	17	5,359	0.32%
2021/02/23	13	26.63	57	26.46	27.15	-44	5,300	-0.83%
2021/02/22	5	25.95	27	25.96	25.70	-22	5,112	-0.43%
2021/02/19	0	0.00	42	25.62	25.50	-42	5,208	-0.81%
2021/02/18	5	25.51	106.7	25.56	25.50	-101.7	5,250	-1.94%	大賣/鉅額交易
2021/02/17	0	0.00	17.2	24.81	24.85	-17.2	5,232	-0.33%
2021/02/05	1.1	23.86	2	23.95	23.85	-0.9	5,229	-0.02%
2021/02/04	5	23.80	0	0.00	23.80	5	5,700	0.09%
2021/02/02	0	0.00	1	23.65	23.65	-1	6,169	-0.02%
2021/01/29	2	23.15	2	24.10	23.15	0	6,153	0.00%
2021/01/26	0	0.00	1	23.50	23.40	-1	6,142	-0.02%
2021/01/25	1	23.35	0	0.00	23.45	1	6,134	0.02%
2021/01/22	1	22.65	0	0.00	22.95	1	6,122	0.02%
2021/01/20	5	23.00	0	0.00	22.75	5	6,077	0.08%
2021/01/15	3	23.65	10	23.70	23.50	-7	5,988	-0.12%
2021/01/14	0	0.00	3	24.17	24.05	-3	5,978	-0.05%
2021/01/13	1	24.30	1	24.40	24.30	0	5,956	0.00%
2021/01/12	1	24.20	6	24.18	24.30	-5	5,919	-0.08%
2021/01/11	0	0.00	5	23.80	24.00	-5	5,845	-0.09%
2021/01/08	2	23.75	0	0.00	23.75	2	5,828	0.03%
2021/01/07	27	23.99	2.1	24.17	24.20	24.9	5,804	0.43%
2021/01/06	21	24.46	8	23.78	23.75	13	5,766	0.23%
2021/01/05	12	24.83	2	25.18	24.90	10	5,570	0.18%
2021/01/04	6	25.46	9	25.47	25.50	-3	5,485	-0.05%
2020/12/31	27	25.77	30	26.05	25.90	-3	5,408	-0.06%
2020/12/30	8	25.23	15	25.08	25.40	-7	5,182	-0.14%
2020/12/29	1	24.75	0	0.00	24.80	1	5,092	0.02%
2020/12/28	0	0.00	1	25.00	25.00	-1	5,049	-0.02%
2020/12/25	6.3	24.73	0	0.00	24.80	6.3	5,003	0.13%
2020/12/24	6	24.71	14	24.88	24.85	-8	4,977	-0.16%
2020/12/23	10	24.00	0	0.00	24.15	10	4,901	0.20%
2020/12/22	12	24.77	2	24.95	23.90	10	4,867	0.21%
2020/12/21	43	24.69	47	24.99	25.15	-4	4,813	-0.08%
2020/12/18	0	0.00	7	24.29	24.50	-7	4,674	-0.15%
2020/12/17	9	24.29	3	24.05	24.20	6	4,656	0.13%
2020/12/16	0	0.00	11	24.15	24.20	-11	4,620	-0.24%
2020/12/15	22	24.20	0	0.00	23.85	22	4,658	0.47%
2020/12/14	0	0.00	1	24.20	24.15	-1	4,629	-0.02%
2020/12/11	7	23.81	2	24.15	23.65	5	4,590	0.11%
2020/12/10	6	23.99	2	23.95	24.05	4	4,510	0.09%
2020/12/09	111	24.03	6	24.01	24.10	105	4,488	2.34%	大買/鉅額交易
2020/12/08	20	24.33	0	24.20	24.25	20	4,516	0.44%
2020/12/07	23	24.40	16	24.41	24.35	7	4,496	0.16%
2020/12/04	9	23.53	3	23.55	23.55	6	4,339	0.14%
2020/12/03	30	23.44	9	23.58	23.50	21	4,314	0.49%
2020/12/02	6	23.54	13	23.28	23.35	-7	4,328	-0.16%
2020/12/01	1	23.10	0	0.00	23.40	1	4,320	0.02%
2020/11/30	34	23.45	1	23.80	23.20	33	4,324	0.76%
2020/11/27	1	23.15	5	23.04	23.15	-4	4,226	-0.09%
2020/11/26	3	23.03	66	22.91	23.15	-63	4,204	-1.50%
2020/11/25	0	0.00	3	22.88	22.75	-3	4,216	-0.07%
2020/11/24	6	22.15	1	22.00	21.85	5	4,111	0.12%
2020/11/23	15	22.27	0	0.00	22.20	15	4,054	0.37%
2020/11/20	33	22.15	0	0.00	22.15	33	3,996	0.83%
2020/11/19	0	0.00	1	21.70	21.70	-1	3,912	-0.03%
2020/11/18	2	21.65	98	21.67	21.80	-96	3,888	-2.47%
2020/11/17	0	0.00	10	21.86	22.40	-10	3,741	-0.27%
2020/11/16	11	21.85	2	22.15	21.90	9	3,678	0.24%
2020/11/13	4	21.84	0	0.00	22.00	4	3,583	0.11%
2020/11/12	16	23.19	15	22.75	22.20	1	3,502	0.03%
2020/11/11	19	21.76	71	21.89	22.35	-52	3,055	-1.70%
2020/11/10	0	0.00	5	20.40	20.35	-5	2,650	-0.19%
2020/11/06	2	19.80	0	0.00	19.85	2	2,587	0.08%
2020/11/05	0	0.00	0.1	20.00	20.05	-0.1	2,602	0.00%
2020/11/04	30	20.12	1	20.00	20.05	29	2,611	1.11%
2020/11/03	0	0.00	19	20.09	20.10	-19	2,610	-0.73%
2020/11/02	0	0.00	2	19.65	19.50	-2	2,601	-0.08%
2020/10/27	0	0.00	0.3	19.95	19.95	-0.3	2,641	-0.01%
2020/10/26	10	20.05	0	0.00	20.10	10	2,643	0.38%
2020/10/22	0	0.00	1	19.75	19.50	-1	2,660	-0.04%
2020/10/20	2	19.50	0	0.00	19.55	2	2,731	0.07%
2020/10/19	5	19.60	0	0.00	19.70	5	2,756	0.18%
2020/10/16	7	19.58	0	0.00	19.35	7	2,757	0.25%
2020/10/15	2	19.53	0	0.00	19.50	2	2,763	0.07%
2020/10/14	5	19.95	0	0.00	19.80	5	2,789	0.18%
2020/10/13	5	19.80	0	0.00	19.90	5	2,814	0.18%
2020/10/12	1	20.05	5	20.05	20.05	-4	2,826	-0.14%
2020/10/08	0	0.00	1	20.35	20.25	-1	2,839	-0.04%
2020/10/06	0	0.00	1	20.10	20.20	-1	2,813	-0.04%
2020/10/05	0	0.00	2	19.65	19.80	-2	2,835	-0.07%
2020/09/29	1.1	19.40	0	0.00	19.35	1.1	2,891	0.04%
2020/09/28	1	19.40	1	19.40	19.25	0	2,913	0.00%
2020/09/25	11	18.95	0	0.00	19.15	11	2,955	0.37%
2020/09/24	19	19.24	0	0.00	19.00	19	2,949	0.64%
2020/09/23	2	19.83	1	19.75	19.75	1	2,898	0.03%
2020/09/22	13	20.11	1	20.20	20.10	12	2,857	0.42%
2020/09/21	1	20.70	0	0.00	20.65	1	2,839	0.04%
2020/09/18	1	20.35	0	0.00	20.75	1	2,835	0.04%
2020/09/16	0	0.00	0.3	20.25	20.25	-0.3	2,772	-0.01%
2020/09/14	1	20.40	5	20.35	20.25	-4	2,849	-0.14%
2020/09/11	2	21.20	0	0.00	20.60	2	2,839	0.07%
2020/09/10	4	20.85	2	20.95	20.75	2	2,802	0.07%
2020/09/08	15	20.80	0	0.00	20.75	15	2,772	0.54%
2020/09/07	6	21.23	3	21.10	20.90	3	2,849	0.11%
2020/09/04	0	0.00	1	20.50	20.50	-1	2,833	-0.03%
2020/09/03	6	20.89	1	20.85	20.75	5	2,872	0.17%
2020/09/01	20	20.30	2	20.30	20.35	18	2,989	0.60%
2020/08/31	6	20.80	6.1	20.73	20.60	-0.1	3,093	0.00%
2020/08/28	2	20.40	2	20.50	20.45	0	3,073	0.00%
2020/08/27	1	20.05	0	0.00	20.10	1	3,165	0.03%
2020/08/26	1	20.20	0	0.00	20.20	1	3,201	0.03%
2020/08/25	0	0.00	1.5	20.08	20.10	-1.5	3,226	-0.05%
2020/08/24	1	20.00	5	20.15	19.95	-4	3,251	-0.12%
2020/08/21	1	19.85	0	0.00	20.10	1	3,270	0.03%
2020/08/19	0	0.00	1	20.25	20.20	-1	3,318	-0.03%
2020/08/18	0	0.00	1	20.10	20.15	-1	3,334	-0.03%
2020/08/17	1	20.20	1	20.20	20.25	0	3,357	0.00%
2020/08/07	7	19.13	0	0.00	19.20	7	3,488	0.20%
2020/08/06	20	19.30	0	0.00	19.30	20	3,526	0.57%
2020/08/04	0	0.00	13	19.09	19.15	-13	3,611	-0.36%
2020/08/03	1	18.65	0	0.00	18.70	1	3,631	0.03%
2020/07/31	1	18.60	0	0.00	18.50	1	3,648	0.03%
2020/07/28	7	18.44	0	0.00	18.35	7	3,745	0.19%
2020/07/27	0.4	18.80	1	19.50	18.80	-0.6	3,802	-0.02%
2020/07/24	1	19.50	1	19.70	19.50	0	3,857	0.00%
2020/07/23	1	20.00	8	20.18	20.00	-7	3,961	-0.18%
2020/07/22	0	0.00	5	19.85	19.90	-5	4,021	-0.12%
2020/07/21	3	19.72	0	0.00	19.70	3	4,052	0.07%
2020/07/20	6	19.70	0	0.00	19.70	6	4,062	0.15%
2020/07/17	6	19.93	4	20.10	20.05	2	4,050	0.05%
2020/07/16	2	20.00	0	0.00	19.95	2	4,119	0.05%
2020/07/15	2	19.95	3	20.00	19.95	-1	4,159	-0.02%
2020/07/14	6	19.90	6	19.93	19.95	0	4,244	0.00%
2020/07/10	2	20.05	0	0.00	20.00	2	4,372	0.05%
2020/07/09	6	20.43	1	20.35	20.30	5	4,386	0.11%
2020/07/07	3	20.45	0	0.00	20.40	3	4,432	0.07%
2020/07/06	0	0.00	5	20.40	20.65	-5	4,528	-0.11%
2020/07/03	2	20.30	0	0.00	20.40	2	4,600	0.04%
2020/07/01	0	0.00	2	20.30	20.35	-2	4,739	-0.04%
2020/06/29	5	20.10	0	0.00	20.20	5	4,837	0.10%
2020/06/24	0	0.00	2	20.30	20.30	-2	4,965	-0.04%
2020/06/23	5	20.40	0	0.00	20.40	5	5,151	0.10%
2020/06/19	0	0.00	5	20.77	20.75	-5	5,313	-0.09%
2020/06/18	0	0.00	5	20.50	20.60	-5	5,439	-0.09%
2020/06/17	0	0.00	1	20.40	20.70	-1	5,517	-0.02%
2020/06/12	8	19.86	31	19.85	19.95	-23	5,675	-0.41%
2020/06/11	0	0.00	2	20.43	20.35	-2	5,656	-0.04%
2020/06/10	6	20.83	0	0.00	20.80	6	5,643	0.11%
2020/06/09	3	21.23	0	0.00	21.20	3	5,684	0.05%
2020/06/08	2	21.70	2	21.70	21.60	0	5,705	0.00%
2020/06/05	8	22.11	16	21.77	22.05	-8	5,566	-0.14%
2020/06/04	2	21.30	0	0.00	21.50	2	5,495	0.04%
2020/06/03	7	21.30	16	20.92	21.35	-9	5,445	-0.17%
2020/06/02	32	20.69	31	20.70	20.50	1	5,285	0.02%
2020/05/28	1	20.15	0	0.00	20.25	1	5,235	0.02%
2020/05/27	7	20.69	4	20.70	20.30	3	5,247	0.06%
2020/05/26	4	20.40	17	20.44	20.40	-13	5,341	-0.24%
2020/05/25	8	20.00	0	0.00	20.05	8	5,324	0.15%
2020/05/22	6	20.00	0	0.00	19.90	6	5,317	0.11%
2020/05/21	10	20.37	12	20.39	20.30	-2	5,294	-0.04%
2020/05/20	6	19.95	1	19.95	19.90	5	5,335	0.09%
2020/05/19	2	20.15	0	0.00	20.10	2	5,362	0.04%
2020/05/15	1	19.95	0	0.00	19.90	1	5,451	0.02%
2020/05/14	2	19.98	2	19.98	19.90	0	5,659	0.00%
2020/05/13	5	20.45	0	0.00	20.45	5	5,717	0.09%
2020/05/12	5	20.70	4	20.90	20.65	1	6,075	0.02%
2020/05/11	0	0.00	1	21.35	21.30	-1	6,023	-0.02%
2020/05/08	0	0.00	10	21.15	21.00	-10	6,010	-0.17%
2020/05/06	30	20.65	2.4	20.98	20.65	27.6	5,996	0.46%
2020/05/05	10	20.55	0	0.00	20.55	10	5,946	0.17%
2020/05/04	2	20.53	0	0.00	20.50	2	5,924	0.03%
2020/04/30	1	21.10	0	0.00	21.10	1	5,924	0.02%
2020/04/29	10	21.29	0	0.00	21.25	10	5,843	0.17%
2020/04/28	4	21.00	24	20.87	21.25	-20	5,805	-0.34%
2020/04/27	2	20.25	3	20.28	20.10	-1	5,659	-0.02%
2020/04/24	14	19.44	0	0.00	19.50	14	5,579	0.25%
2020/04/23	1	19.50	0	0.00	19.55	1	5,542	0.02%
2020/04/22	1	19.30	4	19.03	19.30	-3	5,515	-0.05%
2020/04/21	29	19.79	0	0.00	19.35	29	5,495	0.53%
2020/04/20	3	20.33	0	0.00	20.35	3	5,398	0.06%
2020/04/17	0	0.00	12	20.57	20.30	-12	5,343	-0.22%
2020/04/16	16	19.94	4	20.20	20.00	12	5,251	0.23%
2020/04/15	5	20.55	2	20.65	20.35	3	5,220	0.06%
2020/04/14	0	0.00	3.1	20.50	20.60	-3.1	5,183	-0.06%
2020/04/13	1	20.45	0	0.00	20.45	1	5,146	0.02%
2020/04/09	0	0.00	3	20.50	20.50	-3	5,094	-0.06%
2020/04/08	0	0.00	18	19.56	19.90	-18	5,005	-0.36%
2020/04/07	11	18.97	50	18.94	18.95	-39	4,891	-0.80%
2020/04/06	6	18.59	3	18.50	18.65	3	4,803	0.06%
2020/03/31	0.3	19.40	3	19.35	19.40	-2.7	4,670	-0.06%
2020/03/30	10.2	19.31	35	19.22	19.40	-24.8	4,595	-0.54%
2020/03/27	34	18.89	47	18.84	19.85	-13	4,463	-0.29%
2020/03/26	5	18.14	4	18.23	18.05	1	4,280	0.02%
2020/03/25	4	18.63	1	18.55	18.45	3	4,219	0.07%
2020/03/24	14	18.31	0	0.00	18.10	14	4,116	0.34%
2020/03/23	9	18.81	0	0.00	18.75	9	3,945	0.23%
2020/03/20	1.1	20.98	1	20.65	20.80	0.1	3,850	0.00%
2020/03/19	3	19.45	0	0.00	19.25	3	3,772	0.08%
2020/03/18	5	21.21	0	0.00	21.15	5	3,652	0.14%
2020/03/16	3	22.15	8.2	22.98	22.10	-5.2	3,529	-0.15%
2020/03/13	3	22.40	27	22.30	22.80	-24	3,501	-0.69%
2020/03/12	1	25.00	5	24.65	24.35	-4	3,375	-0.12%
2020/03/11	0	0.00	1	25.70	25.60	-1	3,294	-0.03%
2020/03/10	5	25.38	0	0.00	25.60	5	3,275	0.15%
2020/03/09	5	26.10	0	0.00	26.00	5	3,213	0.16%
2020/03/03	12	26.98	7.2	26.99	26.80	4.8	3,112	0.15%
2020/03/02	1	27.00	3	27.00	26.80	-2	3,106	-0.06%
2020/02/27	0	0.00	9	27.09	27.10	-9	3,075	-0.29%
2020/02/26	26	26.43	2	26.70	26.60	24	2,931	0.82%
2020/02/25	1.1	26.49	1.4	26.05	26.35	-0.3	2,905	-0.01%
2020/02/24	2.2	26.50	16	26.51	26.50	-13.8	2,896	-0.48%
2020/02/21	13	26.70	8	26.78	26.70	5	2,894	0.17%
2020/02/20	10	26.43	2.1	26.45	26.35	7.9	2,808	0.28%
2020/02/19	0	0.00	3	26.20	26.20	-3	2,774	-0.11%
2020/02/18	7	26.14	1	26.20	26.20	6	2,777	0.22%
2020/02/17	46	26.06	0	0.00	25.75	46	2,729	1.69%
2020/02/14	6	27.01	21	27.02	26.95	-15	2,527	-0.59%
2020/02/13	31	27.13	2	26.95	27.00	29	2,429	1.19%
2020/02/07	7	29.84	2.1	30.02	29.75	4.9	1,996	0.24%
2020/02/06	0.4	30.20	1.6	30.14	30.15	-1.2	1,965	-0.06%
2020/02/05	1	30.05	0	0.00	30.10	1	1,967	0.05%
2020/02/04	0	0.00	21	30.21	30.10	-21	1,954	-1.07%
2020/02/03	1	29.20	8	29.00	30.20	-7	1,940	-0.36%
2020/01/31	21	30.13	9	30.32	30.50	12	1,889	0.64%
2020/01/30	8	30.20	10	30.15	30.00	-2	1,871	-0.11%
2020/01/20	0	0.00	1	31.75	31.75	-1	1,797	-0.06%
2020/01/17	1	31.75	0	0.00	31.65	1	1,790	0.06%
2020/01/14	0	0.00	3	31.70	31.65	-3	1,813	-0.17%
2020/01/10	0.9	31.30	0	0.00	31.30	0.9	1,828	0.05%
2020/01/09	1	31.60	0	0.00	31.40	1	1,836	0.05%
2020/01/08	1	31.80	13	31.86	31.55	-12	1,839	-0.65%
2020/01/07	0	0.00	12	32.01	32.05	-12	1,859	-0.65%
2020/01/06	0	0.00	1	31.55	31.60	-1	1,865	-0.05%
2020/01/03	1	31.95	2	31.85	31.70	-1	1,850	-0.05%
2019/12/31	0	0.00	2	31.50	31.40	-2	1,802	-0.11%
2019/12/30	10	30.90	0	0.00	30.95	10	1,773	0.56%
2019/12/24	0	0.00	1	31.10	31.10	-1	1,839	-0.05%
2019/12/23	0	0.00	8	31.00	31.05	-8	1,842	-0.43%
2019/12/20	1	30.65	0	0.00	30.75	1	1,836	0.05%
2019/12/18	2	30.80	0	0.00	30.90	2	1,805	0.11%
2019/12/16	15	30.85	0.5	30.95	30.95	14.5	1,776	0.82%
2019/12/12	0	0.00	0.8	30.70	30.65	-0.8	1,764	-0.04%
2019/12/10	0	0.00	1	31.15	31.10	-1	1,777	-0.06%
2019/12/09	7	31.06	0	0.00	31.10	7	1,778	0.39%
2019/12/06	0	0.00	1	30.45	30.40	-1	1,760	-0.06%
2019/12/05	1	30.50	0	0.00	30.50	1	1,807	0.06%
2019/12/04	5	30.40	0	0.00	30.45	5	1,839	0.27%
2019/11/28	0	0.00	2	30.60	30.70	-2	1,884	-0.11%
2019/11/27	10	30.55	0	0.00	30.55	10	1,927	0.52%
2019/11/26	1	30.50	5	30.41	30.70	-4	1,977	-0.20%
2019/11/25	0	0.00	1	30.60	30.70	-1	2,127	-0.05%
2019/11/22	8	30.15	5	30.15	30.30	3	2,262	0.13%
2019/11/20	5	30.17	0	0.00	30.20	5	2,358	0.21%
2019/11/19	2	30.25	0	0.00	30.40	2	2,419	0.08%
2019/11/18	1	30.40	4	30.35	30.75	-3	2,531	-0.12%
2019/11/15	3	30.28	0.1	30.50	30.45	2.9	2,541	0.11%
2019/11/14	14	30.46	3.4	30.54	30.45	10.6	2,555	0.42%
2019/11/13	6	31.33	0	0.00	31.10	6	2,582	0.23%
2019/11/12	4	31.61	11	31.74	31.65	-7	2,665	-0.26%
2019/11/08	15	32.28	0	0.00	32.25	15	2,845	0.53%
2019/11/07	1	32.30	0	0.00	32.25	1	2,874	0.03%
2019/11/06	1	32.35	0	0.00	32.30	1	2,899	0.03%
2019/11/05	0.1	32.50	0	0.00	32.50	0.1	2,913	0.00%
2019/11/04	0	0.00	1.2	32.42	32.40	-1.2	2,930	-0.04%
2019/10/31	0.9	32.75	0	0.00	32.75	0.9	3,000	0.03%
2019/10/30	0	0.00	3	32.40	32.50	-3	3,019	-0.10%
2019/10/29	0	0.00	0.5	32.45	32.35	-0.5	3,069	-0.02%
2019/10/25	0	0.00	0.1	32.70	32.65	-0.1	3,121	0.00%
2019/10/22	0	0.00	6	32.70	32.75	-6	3,280	-0.18%
2019/10/15	23	31.73	0	0.00	31.70	23	3,392	0.68%
2019/10/14	11	32.61	8	32.12	32.15	3	3,346	0.09%
2019/10/08	1	32.80	0.5	32.85	32.75	0.5	3,356	0.01%
2019/10/07	3	32.63	0	0.00	32.70	3	3,377	0.09%
2019/10/03	4	32.65	0	0.00	32.70	4	3,445	0.12%
2019/10/01	4	32.61	0	0.00	32.90	4	3,487	0.11%
2019/09/27	10.9	32.79	3	32.58	32.55	7.9	3,491	0.23%
2019/09/25	0	0.00	2	33.20	33.15	-2	3,567	-0.06%
2019/09/20	1	33.30	0	0.00	33.20	1	3,722	0.03%
2019/09/19	0	0.00	1	33.45	33.25	-1	3,742	-0.03%
2019/09/18	0	0.00	4	33.35	33.40	-4	3,794	-0.11%
2019/09/17	1	33.15	0	0.00	33.20	1	3,816	0.03%
2019/09/16	11	33.40	0	0.00	33.40	11	3,872	0.28%
2019/09/10	2	33.20	2	33.30	33.40	0	4,025	0.00%
2019/09/09	6	33.73	0	0.00	33.60	6	4,025	0.15%
2019/09/06	5	32.98	0	0.00	33.15	5	4,019	0.12%
2019/09/05	20	32.58	0	0.00	32.55	20	4,054	0.49%
2019/09/03	1	32.40	0	0.00	32.40	1	4,118	0.02%
2019/08/30	2.1	32.32	0	0.00	32.15	2.1	4,340	0.05%
2019/08/29	4	32.23	0	0.00	32.30	4	4,581	0.09%
2019/08/28	5	32.34	0	0.00	32.10	5	4,642	0.11%
2019/08/27	7	37.24	2	37.00	37.00	5	4,509	0.11%
2019/08/26	6	37.25	10	36.98	37.25	-4	4,401	-0.09%
2019/08/23	0	0.00	2	37.28	37.20	-2	4,345	-0.05%
2019/08/22	1	37.35	12	37.40	37.40	-11	4,337	-0.25%
2019/08/21	3	37.12	36	36.89	37.05	-33	4,326	-0.76%
2019/08/20	0	0.00	3	35.50	35.45	-3	4,205	-0.07%
2019/08/19	1	35.40	0	0.00	35.60	1	4,194	0.02%
2019/08/16	18	35.26	4	35.05	35.70	14	4,194	0.33%
2019/08/15	27	35.29	0	0.00	35.15	27	4,162	0.65%
2019/08/14	23	36.67	15	37.35	36.20	8	4,096	0.20%
2019/08/13	1	38.00	1	37.70	37.55	0	3,994	0.00%
2019/08/12	1	37.80	0	0.00	37.75	1	4,007	0.02%
2019/08/08	3	37.38	0	0.00	37.40	3	4,027	0.07%
2019/08/07	1	37.30	0	0.00	37.25	1	4,090	0.02%
2019/08/06	3	36.90	0	0.00	37.50	3	4,234	0.07%
2019/08/02	1	38.15	0	0.00	37.75	1	4,318	0.02%
2019/08/01	6	38.22	2	38.45	38.30	4	4,287	0.09%
2019/07/31	6	38.18	0	0.00	38.10	6	4,266	0.14%
2019/07/30	0	0.00	20	38.70	38.60	-20	4,232	-0.47%
2019/07/29	5	38.90	0	0.00	39.05	5	4,234	0.12%
2019/07/26	15	39.13	0	0.00	39.20	15	4,219	0.36%
2019/07/25	3	38.75	3	38.95	39.00	0	4,182	0.00%
2019/07/24	1	38.10	0	0.00	38.05	1	4,131	0.02%
2019/07/23	0	0.00	1	37.90	37.95	-1	4,142	-0.02%
2019/07/22	0	0.00	1	37.80	37.90	-1	4,159	-0.02%
2019/07/18	0	0.00	1	38.45	38.60	-1	4,137	-0.02%
2019/07/16	9	38.51	0	0.00	38.50	9	4,124	0.22%
2019/07/15	0	0.00	4	38.71	38.70	-4	4,130	-0.10%
2019/07/12	2	38.28	20	38.20	38.35	-18	4,156	-0.43%
2019/07/11	1	38.20	30	38.12	37.95	-29	4,163	-0.70%
2019/07/10	0	0.00	1	38.05	38.25	-1	4,171	-0.02%
2019/07/09	1	37.70	0	0.00	37.60	1	4,175	0.02%
2019/07/08	0	0.00	30	38.05	38.00	-30	4,201	-0.71%
2019/07/04	3	38.20	0	0.00	38.20	3	4,264	0.07%
2019/07/02	0	0.00	6	38.04	38.35	-6	4,336	-0.14%
2019/07/01	1	37.60	0	0.00	37.65	1	4,344	0.02%
2019/06/28	31	37.01	0	0.00	37.35	31	4,407	0.70%
2019/06/27	2	37.65	26	37.72	37.55	-24	4,340	-0.55%
2019/06/26	0	0.00	41	37.40	37.65	-41	4,381	-0.94%
2019/06/25	2	37.40	59	37.52	37.45	-57	4,427	-1.29%
2019/06/21	8	37.34	0	0.00	37.20	8	4,633	0.17%
2019/06/20	0	0.00	32	37.51	37.65	-32	4,715	-0.68%
2019/06/19	0	0.00	6	36.88	36.95	-6	4,674	-0.13%
2019/06/18	10	36.37	3	36.30	36.30	7	4,682	0.15%
2019/06/17	1	36.05	46	36.03	36.15	-45	4,766	-0.94%
2019/06/14	2	35.85	24	35.96	35.90	-22	4,896	-0.45%
2019/06/13	6	35.74	4	35.89	36.15	2	4,956	0.04%
2019/06/12	27	35.20	0	0.00	35.20	27	4,951	0.55%
2019/06/11	38	35.16	0	0.00	34.85	38	4,956	0.77%
2019/06/10	10	35.10	8	35.30	35.25	2	4,917	0.04%
2019/06/06	19	34.93	3	35.17	35.05	16	4,915	0.33%
2019/06/05	15	36.47	9	36.04	35.95	6	4,743	0.13%
2019/06/04	1	37.45	8	37.35	37.35	-7	4,487	-0.16%
2019/06/03	13	37.41	0	0.00	37.55	13	4,429	0.29%
2019/05/31	2	37.85	1	37.95	37.90	1	4,428	0.02%
2019/05/30	2	37.60	2	37.50	37.65	0	4,442	0.00%
2019/05/28	0	0.00	1	37.70	37.60	-1	4,671	-0.02%
2019/05/27	0	0.00	1	37.40	37.45	-1	4,655	-0.02%
2019/05/23	7	37.06	1	37.10	37.00	6	4,742	0.13%
2019/05/22	2	37.55	0	0.00	37.55	2	4,740	0.04%
2019/05/21	1	37.20	1	37.75	37.80	0	4,768	0.00%
2019/05/20	6	37.23	0	0.00	37.35	6	4,767	0.13%
2019/05/17	4	37.85	2	37.85	37.85	2	4,724	0.04%
2019/05/16	0	0.00	0.1	38.40	38.00	-0.1	4,760	0.00%
2019/05/15	9	37.95	4	38.08	38.25	5	4,763	0.10%
2019/05/14	11	38.13	1	38.50	38.35	10	4,743	0.21%
2019/05/13	5	39.79	0	0.00	39.45	5	4,729	0.11%
2019/05/10	1	40.50	5	40.69	40.50	-4	4,832	-0.08%
2019/05/09	0	0.00	14	41.15	41.00	-14	4,828	-0.29%
2019/05/06	1	41.80	1	41.50	41.50	0	5,009	0.00%
2019/05/02	2	42.00	1	42.00	41.95	1	5,077	0.02%
2019/04/30	1	41.75	0	0.00	42.00	1	5,143	0.02%
2019/04/29	0	0.00	3	41.40	41.40	-3	5,220	-0.06%
2019/04/26	2	41.55	0	0.00	41.65	2	5,426	0.04%
2019/04/25	6	41.40	0	0.00	42.00	6	5,724	0.10%
2019/04/24	1	41.05	0	0.00	40.95	1	5,664	0.02%
2019/04/23	1	41.05	0	0.00	41.05	1	5,659	0.02%
2019/04/22	4	41.26	19	41.20	41.15	-15	5,650	-0.27%
2019/04/19	4	41.03	0	0.00	41.10	4	5,643	0.07%
2019/04/18	2	41.00	1	41.10	40.85	1	5,634	0.02%
2019/04/17	1	41.60	0	0.00	41.60	1	5,639	0.02%
2019/04/15	1	41.10	0	0.00	41.10	1	5,614	0.02%
2019/04/12	2	41.05	0	0.00	40.90	2	5,622	0.04%
2019/04/11	1	41.50	0	0.00	41.25	1	5,562	0.02%
2019/04/10	2	41.63	1	41.70	41.70	1	5,509	0.02%
2019/04/08	2	41.10	3	41.05	41.10	-1	5,399	-0.02%
2019/04/03	16	41.22	0	0.00	41.15	16	5,327	0.30%
2019/04/02	29	41.54	0	0.00	41.55	29	5,259	0.55%
2019/04/01	112	42.13	0	0.00	41.80	112	5,216	2.15%	大買/鉅額交易
2019/03/29	0.3	42.00	1	41.80	41.80	-0.7	5,177	-0.01%
2019/03/28	6	42.12	0	0.00	42.00	6	5,149	0.12%
2019/03/27	15	42.00	2	41.80	41.80	13	5,085	0.26%
2019/03/26	57.5	42.81	3	42.80	42.80	54.5	4,930	1.11%
2019/03/25	15	42.37	0	0.00	43.20	15	4,864	0.31%
2019/03/22	2	42.85	0	0.00	42.70	2	4,771	0.04%
2019/03/21	1	43.00	0	0.00	43.00	1	4,752	0.02%
2019/03/20	9	42.57	8	42.55	43.15	1	4,710	0.02%
2019/03/19	9	43.27	0	0.00	42.55	9	4,594	0.20%
2019/03/18	2	43.38	1	43.35	43.30	1	4,471	0.02%
2019/03/15	4	44.16	0	0.00	44.15	4	4,393	0.09%
2019/03/14	1	44.65	0	0.00	44.55	1	4,362	0.02%
2019/03/12	3	44.45	0	0.00	44.60	3	4,432	0.07%
2019/03/07	0	0.00	10.1	44.70	44.50	-10.1	4,601	-0.22%
2019/03/06	3	44.98	0	0.00	44.85	3	4,630	0.06%
2019/03/05	19	44.93	2	45.03	44.80	17	4,675	0.36%
2019/03/04	0	0.00	24	44.93	45.30	-24	4,714	-0.51%
2019/02/27	23	44.57	1	44.50	44.65	22	4,739	0.46%
2019/02/26	10	43.55	19	43.25	43.60	-9	4,682	-0.19%
2019/02/25	0	0.00	1	43.55	43.35	-1	4,701	-0.02%
2019/02/20	55	44.12	1	43.65	43.80	54	4,860	1.11%
2019/02/18	18	44.43	0	0.00	43.95	18	4,975	0.36%
2019/02/15	1	43.45	0	0.00	43.55	1	4,950	0.02%
2019/02/14	0	0.00	1	44.15	44.10	-1	4,891	-0.02%
2019/02/13	1	44.45	0	0.00	44.40	1	4,869	0.02%
2019/02/11	0	0.00	23	43.38	44.10	-23	4,691	-0.49%
2019/01/30	0	0.00	1	42.95	43.00	-1	4,511	-0.02%
2019/01/29	0	0.00	1	42.95	42.90	-1	4,473	-0.02%
2019/01/28	4	42.58	1	42.85	42.95	3	4,402	0.07%
2019/01/25	2	43.15	0	0.00	43.05	2	4,326	0.05%
2019/01/23	0	0.00	2	42.85	43.15	-2	4,306	-0.05%
2019/01/22	19	43.13	4	43.16	43.15	15	4,259	0.35%
2019/01/21	2	43.03	45	43.11	42.90	-43	4,184	-1.03%
2019/01/18	17	42.65	5	42.66	42.85	12	4,099	0.29%
2019/01/17	3	41.75	8	41.90	41.60	-5	3,983	-0.13%
2019/01/11	0	0.00	5	40.20	39.85	-5	3,821	-0.13%
2019/01/09	2	39.80	6	39.62	39.95	-4	3,890	-0.10%
2019/01/08	0	0.00	2	39.50	39.30	-2	3,855	-0.05%
2019/01/07	3	38.65	0	0.00	39.00	3	3,855	0.08%
2019/01/04	2	37.60	0	0.00	37.75	2	3,890	0.05%
2018/12/28	5	39.05	0	0.00	38.95	5	4,057	0.12%
2018/12/26	0	0.00	6	39.22	38.80	-6	4,212	-0.14%
2018/12/25	0	0.00	1	39.35	39.35	-1	4,241	-0.02%
2018/12/24	0	0.00	2	40.10	40.05	-2	4,255	-0.05%
2018/12/22	5	39.18	5	39.40	39.60	0	4,231	0.00%
2018/12/21	0	0.00	35	39.06	39.30	-35	4,264	-0.82%
2018/12/20	5	39.20	11	39.20	39.05	-6	4,238	-0.14%
2018/12/19	1	39.35	40.1	39.46	39.25	-39.1	4,272	-0.92%
2018/12/18	7	38.86	7	39.24	39.05	0	4,304	0.00%
2018/12/17	20	38.75	0	0.00	38.85	20	4,346	0.46%
2018/12/14	1	39.40	0	0.00	39.40	1	4,321	0.02%
2018/12/13	1	39.70	0	0.00	39.80	1	4,292	0.02%
2018/12/10	2	39.00	0	0.00	39.00	2	4,324	0.05%
2018/12/07	0	0.00	1	39.60	39.85	-1	4,348	-0.02%
2018/12/06	9	39.51	1	39.70	39.30	8	4,344	0.18%
2018/12/05	3	39.58	3	40.10	39.95	0	4,327	0.00%
2018/12/04	1	40.55	4	40.21	40.10	-3	4,330	-0.07%
2018/12/03	15	41.04	0	0.00	41.10	15	4,290	0.35%
2018/11/30	0	0.00	12	41.20	41.05	-12	4,223	-0.28%
2018/11/29	11	41.64	4	41.68	41.40	7	4,210	0.17%
2018/11/27	0	0.00	1	40.70	40.55	-1	4,125	-0.02%
2018/11/26	10	40.43	5	40.30	40.50	5	4,104	0.12%
2018/11/23	0	0.00	2	39.05	38.85	-2	3,962	-0.05%
2018/11/21	5	40.12	10	40.03	39.95	-5	3,906	-0.13%
2018/11/20	45	40.08	2	40.25	40.40	43	3,968	1.08%
2018/11/19	15	39.31	12	38.95	39.70	3	3,946	0.08%
2018/11/16	3	38.78	2	38.45	38.50	1	3,877	0.03%
2018/11/15	2	38.50	10	37.93	38.90	-8	3,839	-0.21%
2018/11/13	1	35.10	1	35.60	36.50	0	3,729	0.00%
2018/11/08	20	36.73	4	36.60	36.80	16	3,732	0.43%
2018/11/07	22	36.05	0	0.00	36.20	22	3,740	0.59%
2018/11/05	0	0.00	5	35.90	35.80	-5	3,815	-0.13%
2018/11/02	10	36.13	10	35.85	35.90	0	3,818	0.00%
2018/10/31	1	34.55	3	34.85	34.60	-2	3,811	-0.05%
2018/10/30	0	0.00	4	34.00	34.15	-4	3,787	-0.11%
2018/10/26	0	0.00	4	33.76	33.95	-4	3,834	-0.10%
2018/10/25	5	33.57	149	33.62	33.30	-144	3,806	-3.78%	大賣/鉅額交易
2018/10/24	3	35.35	1	35.20	35.15	2	3,716	0.05%
2018/10/22	0	0.00	5	36.10	36.15	-5	3,700	-0.14%
2018/10/19	9	36.76	3	36.85	36.60	6	3,662	0.16%
2018/10/18	30	37.60	0	0.00	37.80	30	3,631	0.83%
2018/10/17	110	38.56	0	0.00	38.25	110	3,565	3.09%	大買/鉅額交易
2018/10/15	0	0.00	3	37.23	37.20	-3	3,495	-0.09%
2018/10/12	3	37.42	1	37.50	37.55	2	3,469	0.06%
2018/10/11	4	37.05	0	0.00	37.00	4	3,431	0.12%
2018/10/08	1	38.65	16.1	38.95	39.10	-15.1	3,282	-0.46%
2018/10/05	1	38.25	2	38.70	38.30	-1	3,221	-0.03%
2018/10/03	1	38.95	0	0.00	38.70	1	3,071	0.03%
2018/10/01	2	39.30	0	0.00	39.45	2	3,007	0.07%
2018/09/28	0	0.00	0.2	39.40	39.40	-0.2	3,004	-0.01%
2018/09/26	1	39.15	1	39.60	39.60	0	2,943	0.00%
2018/09/25	1	39.80	0	0.00	39.70	1	2,898	0.03%
2018/09/20	0	0.00	0.1	38.95	38.80	-0.1	2,789	0.00%
2018/09/14	15	39.10	0	0.00	39.15	15	2,766	0.54%
2018/09/12	5	38.55	0	0.00	38.80	5	2,704	0.18%
2018/09/11	4	38.93	1	39.00	38.85	3	2,707	0.11%
2018/09/10	14	38.83	0	0.00	38.40	14	2,725	0.51%
2018/09/07	2	39.90	9.1	39.61	39.80	-7.1	2,660	-0.27%
2018/09/06	3	40.10	0	0.00	40.15	3	2,619	0.11%
2018/09/05	2	40.60	0	0.00	40.80	2	2,579	0.08%
2018/09/04	0	0.00	2	41.00	41.10	-2	2,526	-0.08%
2018/09/03	11	41.60	1	41.40	41.50	10	2,499	0.40%
2018/08/29	1	41.95	0	0.00	41.95	1	2,383	0.04%
2018/08/28	23	42.19	0	0.00	42.00	23	2,378	0.97%
2018/08/27	0	0.00	9	41.90	42.05	-9	2,321	-0.39%
2018/08/24	3	48.22	3	47.97	48.60	0	2,226	0.00%
2018/08/22	2	47.55	1	47.75	47.75	1	2,133	0.05%
2018/08/20	13	47.65	0	0.00	47.90	13	2,026	0.64%
2018/08/16	1	47.90	0	0.00	48.05	1	1,985	0.05%
2018/08/15	0	0.00	1	48.20	48.40	-1	1,975	-0.05%
2018/08/14	0	0.00	2	47.88	48.30	-2	1,978	-0.10%
2018/08/13	1	47.20	2	47.45	47.65	-1	1,967	-0.05%
2018/08/10	1	48.40	2	48.30	48.25	-1	1,958	-0.05%
2018/08/07	2	48.85	2	48.65	48.60	0	2,175	0.00%
2018/08/06	0	0.00	5	48.05	48.20	-5	2,143	-0.23%
2018/08/03	0	0.00	4	47.80	47.85	-4	2,223	-0.18%
2018/07/31	0	0.00	1	47.90	48.00	-1	2,134	-0.05%
2018/07/27	0	0.00	3	47.07	47.00	-3	2,054	-0.15%
2018/07/25	1	46.40	0	0.00	46.75	1	2,039	0.05%
2018/07/24	1	46.10	0	0.00	46.45	1	1,991	0.05%
2018/07/13	1	46.65	2	46.70	46.70	-1	2,052	-0.05%
2018/07/06	3	44.78	0	0.00	45.15	3	2,096	0.14%
2018/06/29	0	0.00	2	46.15	46.75	-2	2,436	-0.08%
2018/06/26	2	45.25	0	0.00	45.60	2	2,520	0.08%
2018/06/21	1	45.65	0	0.00	45.95	1	2,492	0.04%
2018/06/20	1	45.90	0	0.00	46.00	1	2,497	0.04%
2018/06/19	1	46.80	0	0.00	46.25	1	2,518	0.04%
2018/06/13	0	0.00	0	46.95	47.15	0	2,557	0.00%
2018/06/11	0	0.00	1	47.00	47.00	-1	2,591	-0.04%
2018/06/08	1	46.90	0	0.00	46.95	1	2,607	0.04%
2018/06/06	1	47.10	0	0.00	46.95	1	2,646	0.04%
2018/06/05	1	47.50	0	0.00	47.40	1	2,629	0.04%
2018/06/04	0	0.00	2	47.58	47.40	-2	2,622	-0.08%
2018/06/01	3	47.83	0	0.00	47.45	3	2,614	0.11%
2018/05/31	1	48.05	1	48.00	48.15	0	2,602	0.00%
2018/05/30	2	46.98	0	0.00	47.15	2	2,566	0.08%
2018/05/25	1	46.65	30	46.94	46.70	-29	2,645	-1.10%
2018/05/22	0	0.00	5	47.00	46.90	-5	2,774	-0.18%
2018/05/21	15	46.48	6	46.88	46.80	9	2,801	0.32%
2018/05/18	20	46.90	0	0.00	47.00	20	2,795	0.72%
2018/05/17	0	0.00	1	47.10	47.10	-1	2,778	-0.04%
2018/05/16	1	45.85	1	45.90	46.00	0	2,682	0.00%
2018/05/14	0	0.00	3	44.82	44.65	-3	2,733	-0.11%
2018/05/11	1	44.25	3	44.27	44.20	-2	2,732	-0.07%
2018/05/07	2	42.48	0	0.00	42.60	2	2,780	0.07%
2018/04/30	5	42.20	0	0.00	42.60	5	2,913	0.17%
2018/04/24	3	42.50	0	0.00	42.45	3	3,245	0.09%
2018/04/19	1.3	43.32	1	43.35	43.40	0.3	3,523	0.01%
2018/04/17	0	0.00	7	43.25	43.60	-7	3,750	-0.19%
2018/04/13	0	44.45	20	44.49	44.45	-20	4,213	-0.47%
2018/04/11	1	44.40	1	44.35	44.40	0	4,643	0.00%
2018/04/10	0	0.00	5	43.70	43.70	-5	4,737	-0.11%
2018/04/03	26	42.88	1	42.65	43.00	25	5,123	0.49%
2018/04/02	2	46.13	0	0.00	45.65	2	5,005	0.04%
2018/03/31	2	46.90	3	46.83	46.70	-1	4,963	-0.02%
2018/03/30	1	48.40	2	48.48	48.30	-1	4,888	-0.02%
2018/03/29	1	47.75	0	0.00	48.00	1	4,894	0.02%
2018/03/28	0	0.00	1	48.05	48.00	-1	4,942	-0.02%
2018/03/26	1	47.55	0	0.00	47.80	1	5,002	0.02%
2018/03/23	1	47.00	0	0.00	47.30	1	5,017	0.02%
2018/03/21	0	0.00	0	47.90	47.90	0	5,077	0.00%
2018/03/20	1	48.10	0	0.00	48.25	1	5,063	0.02%
2018/03/15	0	0.00	18	49.15	49.35	-18	5,040	-0.36%
2018/03/13	0	0.00	7	49.51	49.80	-7	5,113	-0.14%
2018/03/08	0	0.00	1	49.15	49.00	-1	5,174	-0.02%
2018/03/07	1	48.80	0	0.00	49.00	1	5,191	0.02%
2018/03/01	0	0.00	6	49.37	49.50	-6	5,431	-0.11%
2018/02/27	1	50.60	3	50.20	50.00	-2	5,477	-0.04%
2018/02/26	1	49.75	0	0.00	49.90	1	5,460	0.02%
2018/02/23	4	49.66	56.7	49.37	49.90	-52.7	5,452	-0.97%
2018/02/22	1	48.80	2	49.05	49.00	-1	5,493	-0.02%
2018/02/21	0	0.00	2	48.08	48.05	-2	5,595	-0.04%
2018/02/12	0	0.00	1	46.50	46.20	-1	5,700	-0.02%
2018/02/09	2	44.45	0	0.00	45.80	2	6,226	0.03%
2018/02/07	1	45.50	0	0.00	46.00	1	6,914	0.01%
2018/02/06	23	45.28	21	45.00	45.00	2	6,896	0.03%
2018/02/05	1	47.10	1	47.40	47.70	0	6,899	0.00%
2018/02/02	2	47.90	0	0.00	48.35	2	6,893	0.03%
2018/02/01	3	48.25	0	0.00	48.35	3	6,972	0.04%
2018/01/30	0	0.00	1	49.00	49.15	-1	6,975	-0.01%
2018/01/29	0	0.00	0.7	49.15	49.25	-0.7	7,000	-0.01%
2018/01/24	1	49.85	1	50.00	49.75	0	7,334	0.00%
2018/01/22	11	49.27	2	49.40	49.65	9	7,431	0.12%
2018/01/19	2	49.28	0	0.00	48.80	2	7,448	0.03%
2018/01/18	1	50.10	10	51.82	49.80	-9	7,338	-0.12%
2018/01/17	1	50.70	0	0.00	51.30	1	7,320	0.01%
2018/01/15	0	0.00	5	51.84	52.10	-5	7,246	-0.07%
2018/01/12	1	51.20	1	51.20	51.00	0	7,130	0.00%
2018/01/11	1	50.60	0	0.00	50.60	1	7,076	0.01%
2018/01/10	5	50.92	5	51.04	51.00	0	6,986	0.00%
2018/01/09	4	49.78	0.4	49.70	49.80	3.6	6,664	0.05%
2018/01/08	0	0.00	3	49.53	49.35	-3	6,553	-0.05%
2018/01/05	0	0.00	8	47.34	47.80	-8	6,289	-0.13%
2018/01/04	3	47.77	2	46.73	46.95	1	6,194	0.02%
2018/01/03	1	48.10	3	47.13	46.70	-2	6,255	-0.03%
2018/01/02	3	46.63	3.1	46.93	47.00	-0.1	6,158	0.00%