國際中橡 (2104)-永豐金-台中券商分點個股進出

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

國際中橡

(2104)

可現股當沖

股價
18.00
漲跌
▲0.55
漲幅
+3.15%
成交量
2,322張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中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
2024/05/31	0	0.00	7	17.75	18.00	-7	1,570	-0.45%
2024/05/30	1	17.50	0	0.00	17.45	1	1,560	0.06%
2024/05/27	0	17.50	0	0.00	17.55	0	1,603	0.00%
2024/05/24	1	17.50	0	0.00	17.40	1	1,615	0.06%
2024/05/23	0	17.65	2	17.65	17.65	-2	1,603	-0.12%
2024/05/22	2	17.70	0	0.00	17.75	2	1,611	0.12%
2024/05/21	2	17.70	0	0.00	17.65	2	1,620	0.12%
2024/05/14	1	17.95	278	17.95	17.95	-277	1,572	-17.62%	大賣/鉅額交易
2024/05/10	0	17.80	0	0.00	17.85	0	1,563	0.00%
2024/05/07	1	17.85	0	0.00	17.95	1	1,605	0.06%
2024/05/03	0	0.00	0	17.90	17.75	0	1,591	0.00%
2024/05/02	0	17.85	0	17.80	17.85	0	1,586	0.00%
2024/04/30	5	18.12	3	18.10	17.95	2	1,586	0.13%
2024/04/29	0	0.00	1	17.85	18.00	-1	1,545	-0.06%
2024/04/26	0	17.50	0	0.00	17.55	0	1,535	0.00%
2024/04/25	0.1	17.75	1	17.75	17.80	-0.9	1,532	-0.06%
2024/04/24	2	17.60	0.1	17.55	17.55	1.9	1,525	0.13%
2024/04/22	1	17.55	1	17.55	17.60	0	1,586	0.00%
2024/04/19	2	17.28	3	17.23	17.15	-1	1,571	-0.06%
2024/04/17	0	0.00	3	17.15	17.15	-3	1,552	-0.19%
2024/04/16	0	0.00	1	17.10	17.05	-1	1,549	-0.06%
2024/04/15	1	17.55	1	17.55	17.40	0	1,543	0.00%
2024/04/12	1	17.35	3.2	17.39	17.55	-2.2	1,533	-0.14%
2024/04/10	10	17.58	11	17.60	17.60	-1	1,509	-0.07%
2024/04/09	0	0.00	8	17.38	17.50	-8	1,503	-0.53%
2024/04/08	10	17.10	3	17.05	17.15	7	1,478	0.47%
2024/04/03	0	0.00	8	17.15	17.15	-8	1,468	-0.54%
2024/04/02	0	0.00	1	17.30	17.25	-1	1,466	-0.07%
2024/04/01	0	17.20	2	17.25	17.30	-2	1,464	-0.14%
2024/03/29	278	17.20	0	0.00	17.25	278	1,466	18.96%	大買/鉅額交易
2024/03/28	0	0.00	2	17.35	17.30	-2	1,451	-0.14%
2024/03/27	1	17.20	8.3	17.35	17.35	-7.3	1,462	-0.50%
2024/03/26	0	17.20	0.4	17.25	17.10	-0.4	1,451	-0.03%
2024/03/25	1	17.05	1.1	17.05	17.05	-0.1	1,439	-0.01%
2024/03/22	0	0.00	1.3	17.00	17.00	-1.3	1,446	-0.09%
2024/03/20	0	0.00	3	16.92	16.85	-3	1,439	-0.21%
2024/03/19	1	17.25	0	17.30	17.10	1	1,407	0.07%
2024/03/18	25	17.28	39	17.30	17.15	-14	1,395	-1.00%
2024/03/14	0	17.65	0	0.00	17.60	0	1,327	0.00%
2024/03/13	0	0.00	3	17.72	17.65	-3	1,320	-0.23%
2024/03/12	0	17.60	3	17.55	17.60	-3	1,305	-0.23%
2024/03/11	0	0.00	3	17.60	17.60	-3	1,264	-0.24%
2024/03/07	0	0.00	3	17.75	17.75	-3	1,234	-0.24%
2024/03/06	2	17.65	2	17.70	17.60	0	1,194	0.00%
2024/03/05	0	0.00	8	17.85	17.85	-8	1,143	-0.70%
2024/03/04	1	18.00	1	18.00	17.95	0	1,125	0.00%
2024/03/01	3	18.10	0	0.00	18.15	3	1,104	0.27%
2024/02/29	14	18.13	0.2	18.20	18.20	13.8	1,096	1.26%
2024/02/27	6	18.15	0	0.00	18.20	6	1,080	0.56%
2024/02/26	0	0.00	0.4	18.25	18.25	-0.4	1,069	-0.04%
2024/02/23	7	18.25	0	0.00	18.25	7	1,059	0.66%
2024/02/22	12	18.33	0	0.00	18.30	12	1,065	1.13%
2024/02/21	6	18.45	16	18.45	18.40	-10	1,054	-0.95%
2024/02/20	0	0.00	1.4	18.52	18.45	-1.4	1,049	-0.14%
2024/02/19	0	18.60	0	0.00	18.70	0	1,050	0.00%
2024/02/02	1.1	18.50	0	0.00	18.45	1.1	1,039	0.10%
2024/01/31	0.1	18.25	0	0.00	18.80	0.1	1,011	0.00%
2024/01/29	0	18.45	0	0.00	18.45	0	989	0.00%
2024/01/25	1	18.30	0	0.00	18.25	1	975	0.10%
2024/01/22	1	18.20	0	0.00	18.20	1	970	0.10%
2024/01/15	1	18.95	0	0.00	18.90	1	892	0.11%
2024/01/09	2	19.13	0	0.00	19.10	2	935	0.21%
2024/01/05	0	0.00	1	19.40	19.40	-1	944	-0.11%
2024/01/03	1	19.45	0	0.00	19.35	1	959	0.11%
2024/01/02	2	19.40	0	0.00	19.40	2	962	0.21%
2023/12/28	0	0.00	1	19.45	19.50	-1	990	-0.10%
2023/12/27	0.9	19.40	0	0.00	19.45	0.9	1,020	0.09%
2023/12/26	1	19.35	0	0.00	19.40	1	1,029	0.10%
2023/12/25	1	19.25	0	0.00	19.30	1	1,036	0.10%
2023/12/22	1	19.40	0	0.00	19.30	1	1,050	0.10%
2023/12/20	1	19.40	9	19.40	19.40	-8	1,049	-0.76%
2023/12/19	0	0.00	5	19.30	19.35	-5	1,066	-0.47%
2023/12/15	0	0.00	2	19.60	19.65	-2	1,091	-0.18%
2023/12/13	1	19.40	2.3	19.40	19.40	-1.3	1,100	-0.11%
2023/12/12	4	19.56	2	19.45	19.45	2	1,108	0.18%
2023/12/11	0	19.60	0	0.00	19.70	0	1,098	0.00%
2023/12/08	1	19.70	0	0.00	19.75	1	1,108	0.09%
2023/12/06	1	19.80	0	0.00	19.80	1	1,106	0.09%
2023/12/05	20	19.80	1	19.85	19.85	19	1,105	1.72%
2023/12/01	18	19.77	5	19.80	19.85	13	1,103	1.18%
2023/11/30	33	19.73	0	0.00	19.70	33	1,103	2.99%
2023/11/28	21	19.95	0	0.00	19.95	21	1,122	1.87%
2023/11/27	0	0.00	1	20.00	19.85	-1	1,147	-0.09%
2023/11/22	1	19.90	2	19.90	19.90	-1	1,149	-0.09%
2023/11/21	0	0.00	0	19.85	19.90	0	1,157	0.00%
2023/11/14	0	19.35	0	0.00	19.40	0	1,161	0.00%
2023/11/09	5	19.40	0	0.00	19.35	5	1,241	0.40%
2023/11/08	0	19.35	0	0.00	19.45	0	1,294	0.00%
2023/11/03	0	19.30	0	0.00	19.40	0	1,377	0.00%
2023/11/01	0.4	19.05	0	0.00	19.15	0.4	1,451	0.03%
2023/10/25	0	0.00	0	19.45	19.55	0	1,896	0.00%
2023/10/24	0	0.00	1	19.60	19.55	-1	1,912	-0.05%
2023/10/18	1	19.55	0	0.00	19.35	1	1,929	0.05%
2023/10/17	1.2	19.66	222	19.66	19.60	-220.8	1,936	-11.40%	大賣/鉅額交易
2023/10/16	0	19.90	0	0.00	19.85	0	1,952	0.00%
2023/10/13	0	0.00	28	20.05	19.90	-28	1,971	-1.42%
2023/10/06	2	19.75	0	0.00	19.75	2	2,026	0.10%
2023/10/05	0.5	19.80	0	0.00	19.75	0.5	2,042	0.02%
2023/09/27	0.1	20.09	0	0.00	20.25	0.1	2,146	0.00%
2023/09/26	0.2	20.08	1	20.45	20.15	-0.9	2,166	-0.04%
2023/09/21	1.2	20.01	0	0.00	20.15	1.2	2,308	0.05%
2023/09/20	0	0.00	1	20.75	20.35	-1	2,417	-0.04%
2023/09/19	0	0.00	3	20.27	20.50	-3	2,477	-0.12%
2023/09/15	3.1	20.07	0	0.00	20.05	3.1	2,622	0.12%
2023/09/14	2	20.33	2	20.25	20.25	0	2,882	0.00%
2023/09/05	0.1	20.30	0.1	20.25	20.25	0	4,021	0.00%
2023/08/30	0	0.00	1	20.00	20.10	-1	4,083	-0.02%
2023/08/29	0	0.00	1	19.90	19.90	-1	4,098	-0.02%
2023/08/23	0	0.00	2	19.70	19.70	-2	4,183	-0.05%
2023/08/22	0	0.00	2	19.75	19.75	-2	4,239	-0.05%
2023/08/17	1	19.40	1	19.45	19.40	0	4,275	0.00%
2023/08/16	1	19.45	0	0.00	19.45	1	4,339	0.02%
2023/08/15	0	0.00	1	19.70	19.60	-1	4,329	-0.02%
2023/08/14	2	19.70	0	0.00	19.60	2	4,307	0.05%
2023/08/11	2	20.13	0	0.00	20.10	2	4,272	0.05%
2023/08/09	0	0.00	1	20.85	20.70	-1	4,239	-0.02%
2023/08/08	0	21.15	0	0.00	20.90	0	4,260	0.00%
2023/08/07	5	21.24	5	21.10	21.15	0	4,307	0.00%
2023/08/04	0.1	21.25	0	0.00	21.30	0.1	4,278	0.00%
2023/08/02	8.1	21.34	51	21.50	21.40	-42.9	4,266	-1.01%
2023/08/01	1	21.00	1	20.95	20.95	0	4,211	0.00%
2023/07/31	4	20.88	27	20.96	20.80	-23	4,215	-0.55%
2023/07/28	23	20.85	3	20.70	20.65	20	4,152	0.48%
2023/07/27	1	20.20	2	20.18	20.35	-1	4,038	-0.02%
2023/07/25	3	19.92	3	20.03	20.00	0	4,045	0.00%
2023/07/24	0.1	20.03	1	19.95	19.90	-0.9	4,040	-0.02%
2023/07/21	1	20.25	1	20.30	20.10	0	4,032	0.00%
2023/07/20	1	20.25	2	20.18	20.20	-1	4,039	-0.02%
2023/07/19	1.5	20.25	1	20.05	20.05	0.5	4,035	0.01%
2023/07/18	0	0.00	1	20.35	20.40	-1	4,034	-0.02%
2023/07/17	0	20.30	1	20.20	20.35	-1	4,028	-0.02%
2023/07/14	3	20.27	0	0.00	20.25	3	4,036	0.07%
2023/07/13	2	20.50	0	0.00	20.25	2	4,034	0.05%
2023/07/12	0	0.00	3	20.68	20.55	-3	4,027	-0.07%
2023/07/11	1	20.65	0	0.00	20.60	1	4,025	0.03%
2023/07/10	4	20.61	17	20.60	20.60	-13	4,048	-0.32%
2023/07/07	0	0.00	2	20.60	20.60	-2	4,070	-0.05%
2023/07/06	1.1	20.71	1	20.75	20.75	0.1	4,060	0.00%
2023/07/05	7	21.27	0	0.00	21.10	7	4,007	0.18%
2023/07/04	25	21.35	12	21.52	21.30	13	3,975	0.33%
2023/07/03	4	21.50	4	21.78	21.45	0	3,973	0.00%
2023/06/30	1	21.50	3	21.60	21.50	-2	3,943	-0.05%
2023/06/29	10	21.29	9	21.25	21.30	1	3,953	0.03%
2023/06/28	5	21.80	13	21.99	21.60	-8	3,889	-0.21%
2023/06/27	8	21.97	8	21.83	21.70	0	3,773	0.00%
2023/06/26	13.1	22.16	7	22.39	22.10	6.1	3,712	0.16%
2023/06/21	8	21.85	4	21.99	21.90	4	3,667	0.11%
2023/06/20	25	22.05	54	21.91	21.85	-29	3,601	-0.81%
2023/06/19	54	23.13	41	23.54	22.95	13	3,350	0.39%
2023/06/16	7	21.41	403	21.59	22.40	-396	2,625	-15.09%	大賣/鉅額交易
2023/06/15	30	20.40	65	20.35	20.40	-35	2,380	-1.47%
2023/06/14	20	20.40	0	0.00	20.40	20	2,381	0.84%
2023/06/13	2	20.30	0	0.00	20.25	2	2,385	0.08%
2023/06/09	5	20.40	0	0.00	20.50	5	2,374	0.21%
2023/06/07	22	20.55	40	20.73	20.60	-18	2,404	-0.75%
2023/06/06	16	20.55	0	0.00	20.60	16	2,379	0.67%
2023/06/05	11	20.55	3	20.55	20.60	8	2,386	0.34%
2023/06/02	2	20.30	10	20.35	20.35	-8	2,345	-0.34%
2023/05/30	0	20.20	0	0.00	20.30	0	2,344	0.00%
2023/05/26	10	20.18	0	0.00	20.15	10	2,317	0.43%
2023/05/25	0	0.00	171	20.41	20.40	-171	2,287	-7.48%	大賣/鉅額交易
2023/05/24	0	0.00	0.1	20.34	20.55	-0.1	2,290	-0.01%
2023/05/23	0	0.00	16	20.52	20.55	-16	2,262	-0.71%
2023/05/22	0	0.00	2	20.40	20.50	-2	2,255	-0.09%
2023/05/18	0	0.00	92	20.00	20.05	-92	2,158	-4.26%
2023/05/16	0	19.95	0	0.00	19.95	0	2,123	0.00%
2023/05/12	2	19.80	0	0.00	19.75	2	2,096	0.10%
2023/05/11	2	19.80	0	0.00	19.80	2	2,065	0.10%
2023/05/09	100	20.40	11	20.70	20.35	89	2,005	4.44%
2023/05/08	100	20.45	141	20.50	20.70	-41	1,966	-2.08%	大賣/
2023/05/05	0	0.00	90	20.36	20.30	-90	1,882	-4.78%
2023/05/04	0	0.00	20	20.30	20.20	-20	1,893	-1.06%
2023/05/03	1	20.35	5	20.35	20.35	-4	1,912	-0.21%
2023/05/02	0	0.00	40	20.15	20.15	-40	1,896	-2.11%
2023/04/27	0.1	19.95	0	0.00	20.05	0.1	1,871	0.00%
2023/04/26	0	0.00	1	19.85	20.05	-1	1,872	-0.05%
2023/04/19	2.1	20.05	0	0.00	19.95	2.1	1,793	0.11%
2023/04/18	0	0.00	1	20.25	20.15	-1	1,761	-0.06%
2023/04/17	0	0.00	1	20.20	20.15	-1	1,743	-0.06%
2023/04/14	1	20.10	0	0.00	20.15	1	1,732	0.06%
2023/04/13	2	19.98	3	20.15	20.00	-1	1,712	-0.06%
2023/04/12	1	20.05	1	20.05	20.10	0	1,665	0.00%
2023/04/07	0	0.00	1	19.75	19.80	-1	1,600	-0.06%
2023/03/31	0	0.00	5.7	19.75	19.75	-5.7	1,576	-0.36%
2023/03/30	1	19.75	1	19.75	19.80	0	1,561	0.00%
2023/03/29	1	20.05	0	0.00	20.15	1	1,501	0.07%
2023/03/28	0	20.20	0	0.00	20.10	0	1,500	0.00%
2023/03/24	3	20.15	3	20.25	20.35	0	1,531	0.00%
2023/03/23	0.6	19.95	0	0.00	19.95	0.6	1,503	0.04%
2023/03/22	0	0.00	2	20.03	20.05	-2	1,511	-0.13%
2023/03/20	1	19.70	0	0.00	19.80	1	1,534	0.07%
2023/03/17	0	19.65	0	0.00	19.70	0	1,538	0.00%
2023/03/16	2.8	19.74	0	0.00	19.60	2.8	1,527	0.18%
2023/03/15	45	19.96	0	20.05	19.95	45	1,521	2.96%
2023/03/14	0	0.00	1	20.00	19.90	-1	1,530	-0.07%
2023/03/13	0	19.95	10	19.95	20.00	-10	1,545	-0.65%
2023/03/10	3.1	20.15	0	0.00	20.05	3.1	1,535	0.20%
2023/03/08	0	20.75	0	0.00	20.75	0	1,547	0.00%
2023/03/03	1	20.75	0	0.00	20.75	1	1,546	0.06%
2023/03/01	0	0.00	8	20.60	20.60	-8	1,573	-0.51%
2023/02/24	2	20.85	0	0.00	20.80	2	1,575	0.13%
2023/02/23	1	21.00	0	0.00	21.00	1	1,566	0.06%
2023/02/22	0	0.00	1	20.75	20.85	-1	1,570	-0.06%
2023/02/20	0	0.00	1	20.90	20.95	-1	1,676	-0.06%
2023/02/17	1	20.45	2	20.50	20.60	-1	1,669	-0.06%
2023/02/16	1	20.30	0	0.00	20.35	1	1,708	0.06%
2023/02/10	0	0.00	1	20.25	20.30	-1	1,754	-0.06%
2023/02/07	0	0.00	0.1	20.70	20.70	-0.1	1,726	-0.01%
2023/02/06	0	0.00	1	20.75	20.70	-1	1,712	-0.06%
2023/02/03	0	0.00	3.3	20.57	20.60	-3.3	1,695	-0.19%
2023/02/02	0	0.00	4	20.49	20.50	-4	1,672	-0.24%
2023/02/01	1	20.15	1	20.25	20.20	0	1,634	0.00%
2023/01/31	2	19.80	0	0.00	19.80	2	1,601	0.12%
2023/01/30	2	19.80	0	0.00	19.75	2	1,578	0.13%
2023/01/09	0	0.00	2	19.95	19.90	-2	1,589	-0.13%
2023/01/04	1	19.70	1	19.75	19.70	0	1,609	0.00%
2022/12/26	0.3	19.60	0	0.00	19.55	0.3	1,619	0.02%
2022/12/23	0	0.00	1	19.55	19.60	-1	1,650	-0.06%
2022/12/22	2	19.50	0	0.00	19.45	2	1,643	0.12%
2022/12/21	1	19.30	0	0.00	19.25	1	1,665	0.06%
2022/12/20	1	19.30	0	0.00	19.15	1	1,670	0.06%
2022/12/16	1.8	19.58	0	0.00	19.45	1.8	1,682	0.11%
2022/12/14	0.1	20.10	0	0.00	20.05	0.1	1,645	0.01%
2022/12/13	2	20.20	0	0.00	20.05	2	1,679	0.12%
2022/12/07	1	20.60	0	0.00	20.55	1	1,694	0.06%
2022/12/06	0.1	20.75	0	0.00	20.70	0.1	1,671	0.00%
2022/11/30	0	0.00	4	20.93	20.90	-4	1,582	-0.25%
2022/11/29	0	0.00	2	20.83	20.80	-2	1,539	-0.13%
2022/11/25	3.2	20.57	1	21.00	20.50	2.2	1,511	0.15%
2022/11/24	0	0.00	2	21.03	20.90	-2	1,495	-0.13%
2022/11/21	1	20.55	0	0.00	20.55	1	1,429	0.07%
2022/11/18	2	20.70	0	0.00	20.75	2	1,419	0.14%
2022/11/17	8.3	20.93	2	20.55	20.90	6.3	1,406	0.45%
2022/11/15	2.2	20.40	0	0.00	20.40	2.2	1,288	0.17%
2022/11/14	0	0.00	3	20.72	20.60	-3	1,282	-0.23%
2022/11/11	0	0.00	1	20.45	20.10	-1	1,261	-0.08%
2022/11/10	0	0.00	2	19.98	20.05	-2	1,280	-0.16%
2022/11/09	2	19.83	1	19.90	19.90	1	1,292	0.08%
2022/11/08	15.1	19.65	3	19.72	19.60	12.1	1,306	0.92%
2022/11/07	1	19.55	0.2	19.50	19.50	0.8	1,323	0.06%
2022/11/02	0	0.00	1	19.20	19.10	-1	1,352	-0.07%
2022/11/01	0	0.00	1	19.10	19.10	-1	1,354	-0.07%
2022/10/28	3	18.80	3	19.08	18.70	0	1,396	0.00%
2022/10/25	4	18.48	6	18.55	18.50	-2	1,443	-0.14%
2022/10/21	4.3	18.70	0	0.00	18.50	4.3	1,467	0.29%
2022/10/19	0	0.00	1	19.25	19.00	-1	1,440	-0.07%
2022/10/17	1	18.80	0	0.00	18.95	1	1,438	0.07%
2022/10/14	3	19.10	0	0.00	19.10	3	1,433	0.21%
2022/10/06	1	19.70	2	19.65	19.65	-1	1,428	-0.07%
2022/10/04	2	19.50	1	19.65	19.60	1	1,438	0.07%
2022/10/03	1	19.20	0	0.00	19.40	1	1,433	0.07%
2022/09/30	3.1	19.44	0	0.00	19.40	3.1	1,433	0.21%
2022/09/28	1	19.60	0	0.00	19.55	1	1,418	0.07%
2022/09/26	0.1	20.25	0	0.00	20.10	0.1	1,419	0.01%
2022/09/23	2	20.93	0	0.00	20.90	2	1,418	0.14%
2022/09/20	1	21.85	4	21.96	22.10	-3	1,400	-0.21%
2022/09/19	0	0.00	3	21.58	21.50	-3	1,365	-0.22%
2022/09/16	2	21.55	5	21.55	21.50	-3	1,355	-0.22%
2022/09/15	0	0.00	2	21.65	21.45	-2	1,340	-0.15%
2022/09/14	2	20.85	0	0.00	21.00	2	1,314	0.15%
2022/09/06	0	0.00	5	20.25	20.15	-5	1,478	-0.34%
2022/08/31	2.1	20.74	0	0.00	20.85	2.1	1,637	0.13%
2022/08/30	0	0.00	10	20.55	20.70	-10	1,633	-0.61%
2022/08/25	6.1	20.94	0	0.00	21.00	6.1	1,642	0.37%
2022/08/19	0	0.00	1	20.90	20.95	-1	1,672	-0.06%
2022/08/18	1	20.80	0	0.00	20.80	1	1,673	0.06%
2022/08/17	0.1	21.05	10	21.12	21.05	-9.9	1,686	-0.59%
2022/08/16	2	20.45	0	0.00	20.50	2	1,655	0.12%
2022/08/15	4	20.35	0	0.00	20.40	4	1,657	0.24%
2022/08/12	2	20.40	0	0.00	20.45	2	1,643	0.12%
2022/08/11	0	0.00	1	20.25	20.35	-1	1,641	-0.06%
2022/08/10	0.2	19.87	13	19.86	19.90	-12.9	1,645	-0.78%
2022/08/08	0	0.00	1	19.85	19.85	-1	1,753	-0.06%
2022/08/05	3	20.02	0	0.00	20.05	3	1,850	0.16%
2022/08/03	3	20.02	1	20.25	20.00	2	1,983	0.10%
2022/08/02	1	20.40	2	20.35	20.35	-1	1,979	-0.05%
2022/07/29	0	0.00	3	20.42	20.40	-3	2,011	-0.15%
2022/07/28	0	0.00	1	20.10	20.10	-1	2,016	-0.05%
2022/07/27	2	20.15	1	20.10	20.15	1	2,016	0.05%
2022/07/25	0	0.00	2	19.98	20.00	-2	2,032	-0.10%
2022/07/20	0	0.00	1.7	20.00	19.85	-1.7	2,098	-0.08%
2022/07/12	1	19.15	0	0.00	19.20	1	2,230	0.04%
2022/07/08	1	19.75	12	19.75	19.80	-11	2,395	-0.46%
2022/07/01	0.1	19.25	0	0.00	19.05	0.1	2,819	0.00%
2022/06/30	1.1	19.58	0	0.00	19.35	1.1	2,815	0.04%
2022/06/29	0	19.85	0	0.00	19.65	0	2,802	0.00%
2022/06/27	2	20.03	2	20.07	19.95	0	2,842	0.00%
2022/06/24	1.1	19.72	0	0.00	19.85	1.1	2,838	0.04%
2022/06/23	2	19.50	0	0.00	19.50	2	2,859	0.07%
2022/06/22	0.3	19.64	0	0.00	19.50	0.3	2,890	0.01%
2022/06/20	8	19.50	0	0.00	19.30	8	2,944	0.27%
2022/06/17	2	19.80	0	0.00	19.90	2	2,929	0.07%
2022/06/16	22.2	20.26	0	0.00	20.05	22.2	2,933	0.76%
2022/06/15	10.1	20.30	0	0.00	20.30	10.1	3,023	0.33%
2022/06/14	1	20.20	0	0.00	20.25	1	3,042	0.03%
2022/06/13	12.1	20.54	0	0.00	20.55	12.1	3,032	0.40%
2022/06/10	0	0.00	1	21.15	21.15	-1	3,022	-0.03%
2022/06/09	5	21.44	0	0.00	21.35	5	3,057	0.16%
2022/06/07	5	21.33	0	0.00	21.30	5	3,112	0.16%
2022/06/06	0	21.30	10	21.30	21.30	-10	3,153	-0.32%
2022/06/01	1	21.35	2	21.45	21.30	-1	3,256	-0.03%
2022/05/31	0	0.00	3	21.20	21.35	-3	3,286	-0.09%
2022/05/30	0	0.00	22	21.35	21.30	-22	3,314	-0.66%
2022/05/27	0	0.00	5	21.10	21.00	-5	3,340	-0.15%
2022/05/26	0	0.00	5	21.16	20.85	-5	3,523	-0.14%
2022/05/25	5	20.79	0	0.00	20.95	5	3,538	0.14%
2022/05/24	10	20.92	0	0.00	20.80	10	3,535	0.28%
2022/05/23	12	21.19	8	21.49	21.15	4	3,529	0.11%
2022/05/20	27	21.21	0	0.00	21.15	27	3,531	0.76%
2022/05/19	2	21.03	1	21.00	21.05	1	3,539	0.03%
2022/05/18	1	21.35	4	21.55	21.55	-3	3,542	-0.08%
2022/05/16	2	20.73	1	20.90	20.75	1	3,535	0.03%
2022/05/13	4	20.54	1	21.10	20.50	3	3,464	0.09%
2022/05/12	9	20.94	1	20.85	20.55	8	3,380	0.24%
2022/05/11	4.1	21.81	0	0.00	21.70	4.1	3,285	0.12%
2022/05/09	2	22.62	0	0.00	22.40	2	3,239	0.06%
2022/05/06	3.3	23.03	2	23.05	23.00	1.3	3,216	0.04%
2022/05/04	2	23.25	3	23.23	23.20	-1	3,213	-0.03%
2022/05/03	0	0.00	2	23.25	23.20	-2	3,234	-0.06%
2022/04/29	2	23.28	1	23.50	23.35	1	3,246	0.03%
2022/04/27	1	22.85	0	0.00	22.95	1	3,256	0.03%
2022/04/26	1	23.25	0	0.00	23.35	1	3,224	0.03%
2022/04/25	5	23.15	1	23.30	23.15	4	3,228	0.12%
2022/04/22	2	23.83	1	23.85	23.85	1	3,213	0.03%
2022/04/21	3	23.63	2	23.83	23.60	1	3,232	0.03%
2022/04/20	1	23.45	0	0.00	23.60	1	3,225	0.03%
2022/04/18	15	23.13	11	23.24	23.10	4	3,337	0.12%
2022/04/15	23	23.51	1	23.65	23.35	22	3,323	0.66%
2022/04/14	22.2	23.93	0	0.00	23.90	22.2	3,280	0.68%
2022/04/13	46	24.19	144	24.23	24.10	-98	3,230	-3.03%	大賣/
2022/04/12	8	26.18	1	26.10	26.25	7	2,933	0.24%
2022/04/11	0	0.00	10	26.10	26.00	-10	2,961	-0.34%
2022/04/08	10	26.50	1.5	26.63	26.60	8.5	2,974	0.28%
2022/04/07	3.1	27.62	0	0.00	26.85	3.1	2,972	0.10%
2022/04/06	0	0.00	237	27.70	27.75	-237	3,096	-7.65%	大賣/鉅額交易
2022/04/01	0	0.00	30	27.75	27.75	-30	3,115	-0.96%
2022/03/30	0	27.70	1	27.75	27.75	-1	3,226	-0.03%
2022/03/29	0	0.00	0.8	27.65	27.75	-0.8	3,266	-0.02%
2022/03/28	90	27.50	10	27.41	27.70	80	3,292	2.43%
2022/03/25	0	0.00	1	28.00	27.85	-1	3,405	-0.03%
2022/03/24	3	28.00	185.4	28.06	28.25	-182.4	3,569	-5.11%	大賣/鉅額交易
2022/03/22	21	27.98	0	0.00	28.05	21	3,544	0.59%
2022/03/21	8	27.96	1	28.00	27.90	7	3,517	0.20%
2022/03/18	26	27.76	10	28.41	27.85	16	3,532	0.45%
2022/03/17	70	27.74	7	27.44	27.70	63	3,494	1.80%
2022/03/16	5	27.00	0	0.00	27.05	5	3,448	0.14%
2022/03/15	1	27.25	0	0.00	27.15	1	3,431	0.03%
2022/03/14	0	0.00	4	27.48	27.65	-4	3,421	-0.12%
2022/03/11	5	27.20	5	27.05	27.15	0	3,384	0.00%
2022/03/10	4	27.16	12	27.23	27.15	-8	3,385	-0.24%
2022/03/09	0	0.00	5	26.85	27.00	-5	3,369	-0.15%
2022/03/08	5	26.20	0	0.00	26.30	5	3,351	0.15%
2022/03/07	12	26.52	0	0.00	26.45	12	3,332	0.36%
2022/03/04	0	0.00	1	27.15	27.00	-1	3,322	-0.03%
2022/03/02	7	26.71	0	0.00	26.80	7	3,330	0.21%
2022/03/01	0	0.00	10	26.96	27.10	-10	3,312	-0.30%
2022/02/25	8.3	25.47	0	0.00	25.50	8.3	3,145	0.26%
2022/02/22	0.1	25.75	0	0.00	25.60	0.1	3,233	0.00%
2022/02/18	0	0.00	1	26.10	26.05	-1	3,397	-0.03%
2022/02/15	0	0.00	2	25.40	25.30	-2	4,378	-0.05%
2022/02/14	0.3	25.35	0	0.00	25.40	0.3	4,396	0.01%
2022/02/10	3	25.80	0	0.00	25.70	3	4,458	0.07%
2022/02/07	0	0.00	2	25.00	25.20	-2	4,488	-0.04%
2022/01/26	1	24.70	0	0.00	24.65	1	4,542	0.02%
2022/01/25	103	24.65	0	0.00	24.50	103	4,553	2.26%	大買/鉅額交易
2022/01/24	0.2	24.73	0	0.00	24.90	0.2	4,576	0.00%
2022/01/21	5.3	25.25	0	0.00	25.05	5.3	4,585	0.12%
2022/01/20	1	25.55	0	0.00	25.70	1	4,619	0.02%
2022/01/19	3	25.93	1	25.90	25.65	2	4,825	0.04%
2022/01/18	0	0.00	25	26.05	26.05	-25	4,974	-0.50%
2022/01/17	1	25.60	2	25.60	25.70	-1	4,967	-0.02%
2022/01/14	1.2	25.68	0	0.00	25.65	1.2	4,956	0.02%
2022/01/11	37.2	26.21	0	26.60	26.10	37.2	4,887	0.76%
2022/01/10	1	27.55	0	0.00	27.35	1	4,752	0.02%
2022/01/07	3	27.55	3	27.55	27.40	0	4,739	0.00%
2022/01/06	4	27.43	0	0.00	27.40	4	4,712	0.08%
2022/01/05	2.1	27.45	6	27.35	27.35	-3.9	4,695	-0.08%
2022/01/03	3	27.97	2.1	27.95	27.80	0.9	4,644	0.02%
2021/12/30	3.1	28.16	7	28.18	28.20	-4	4,595	-0.09%
2021/12/29	10	28.23	7	28.23	28.25	3	4,561	0.07%
2021/12/28	2	27.75	0	0.00	27.60	2	4,427	0.05%
2021/12/27	10	27.65	1	27.80	27.70	9	4,414	0.20%
2021/12/24	164	27.64	145	27.54	27.50	19	4,348	0.44%	大買/大賣/
2021/12/23	0	0.00	2	27.50	27.55	-2	4,297	-0.05%
2021/12/22	0	0.00	2	27.20	27.20	-2	4,240	-0.05%
2021/12/21	24	27.56	11	27.30	27.25	13	4,222	0.31%
2021/12/20	15.1	27.40	0	0.00	27.60	15.1	4,084	0.37%
2021/12/17	0	0.00	1	27.10	26.85	-1	3,884	-0.03%
2021/12/13	42	27.22	6	27.22	27.15	36	3,803	0.95%
2021/12/10	0	0.00	11	26.25	26.15	-11	3,697	-0.30%
2021/12/09	16	26.35	7	26.29	26.25	9	3,716	0.24%
2021/12/08	2	26.20	0	0.00	26.50	2	3,692	0.05%
2021/12/07	0	26.20	1	25.95	26.15	-1	3,654	-0.03%
2021/12/06	1	25.80	0	0.00	25.85	1	3,641	0.03%
2021/12/02	3	25.65	0	0.00	25.40	3	3,611	0.08%
2021/11/29	1.1	25.75	2	25.45	25.70	-0.9	3,555	-0.03%
2021/11/26	3	26.32	0	0.00	26.30	3	3,520	0.09%
2021/11/24	4	26.73	8	26.78	26.75	-4	3,507	-0.11%
2021/11/22	1	26.70	0	0.00	26.75	1	3,487	0.03%
2021/11/19	2	26.65	0	0.00	26.60	2	3,453	0.06%
2021/11/18	0	0.00	32	26.45	26.35	-32	3,426	-0.93%
2021/11/17	25	26.48	20	26.45	26.45	5	3,379	0.15%
2021/11/16	42	26.97	5	27.06	26.80	37	3,302	1.12%
2021/11/15	36	29.06	7	28.96	28.45	29	3,102	0.93%
2021/11/10	0	0.00	1	24.55	24.55	-1	2,470	-0.04%
2021/11/05	10	24.30	0	0.00	24.40	10	2,645	0.38%
2021/11/04	0	0.00	5	24.65	24.45	-5	2,660	-0.19%
2021/11/02	0	0.00	1	24.10	24.10	-1	2,644	-0.04%
2021/11/01	9	24.23	3	24.10	24.15	6	2,584	0.23%
2021/10/29	1.1	24.06	3	24.00	24.00	-1.9	2,579	-0.07%
2021/10/28	1	24.35	0	0.00	24.30	1	2,545	0.04%
2021/10/27	0	0.00	5	24.80	24.40	-5	2,544	-0.20%
2021/10/26	3	24.82	1	25.30	24.55	2	2,506	0.08%
2021/10/25	3	24.02	18	23.84	25.00	-15	2,326	-0.64%
2021/10/20	8	23.38	6	23.15	23.20	2	2,304	0.09%
2021/10/18	10	23.00	5	23.10	23.10	5	2,456	0.20%
2021/10/13	2	22.30	0	0.00	22.55	2	2,536	0.08%
2021/10/06	5	22.55	0	0.00	22.50	5	2,671	0.19%
2021/10/05	0	0.00	2	22.40	22.65	-2	2,699	-0.07%
2021/10/04	45	22.58	0	0.00	22.55	45	2,724	1.65%
2021/10/01	5	23.14	0	0.00	22.95	5	2,764	0.18%
2021/09/30	2	23.30	0	0.00	23.55	2	2,814	0.07%
2021/09/29	3	23.32	0	0.00	23.25	3	2,932	0.10%
2021/09/28	0	0.00	1	23.60	23.60	-1	2,976	-0.03%
2021/09/27	0	0.00	1	23.60	23.80	-1	3,134	-0.03%
2021/09/24	1	23.40	2	23.45	23.30	-1	3,253	-0.03%
2021/09/16	1	23.95	2	23.95	24.00	-1	3,778	-0.03%
2021/09/14	0	0.00	16	23.85	23.85	-16	3,865	-0.41%
2021/09/13	1	23.80	2	24.00	23.75	-1	3,901	-0.03%
2021/09/09	1	23.25	0	0.00	23.20	1	3,960	0.03%
2021/09/08	0	0.00	2	23.55	23.35	-2	3,993	-0.05%
2021/09/07	0	0.00	2	23.25	23.60	-2	4,051	-0.05%
2021/09/06	0	0.00	1	23.20	23.25	-1	4,053	-0.02%
2021/09/03	2	23.40	0	0.00	23.50	2	4,054	0.05%
2021/09/02	2	23.30	2	23.05	23.00	0	4,044	0.00%
2021/09/01	1	23.30	0	0.00	23.45	1	4,063	0.02%
2021/08/31	0	0.00	1	23.05	23.40	-1	4,064	-0.02%
2021/08/30	2	23.15	0	0.00	23.25	2	4,112	0.05%
2021/08/27	0	0.00	0.5	23.15	23.40	-0.5	4,154	-0.01%
2021/08/25	1	22.65	0	0.00	22.80	1	4,340	0.02%
2021/08/24	2	22.55	0	0.00	22.70	2	4,773	0.04%
2021/08/20	10	22.45	0	0.00	22.40	10	4,957	0.20%
2021/08/19	1.3	22.94	0	0.00	22.45	1.3	4,956	0.03%
2021/08/16	15	22.71	2	23.05	22.75	13	4,960	0.26%
2021/08/13	66.1	23.64	4	24.25	23.70	62.1	4,889	1.27%
2021/08/11	11.1	25.38	0	0.00	25.30	11.1	4,796	0.23%
2021/08/10	1	26.10	0	0.00	26.10	1	4,822	0.02%
2021/08/09	31	26.50	0	0.00	26.40	31	4,927	0.63%
2021/08/06	1	26.50	0	0.00	26.60	1	5,046	0.02%
2021/08/05	6	26.99	2	26.80	26.70	4	5,202	0.08%
2021/08/04	1	26.95	0	0.00	27.00	1	5,446	0.02%
2021/08/03	2	26.85	0	0.00	26.90	2	5,587	0.04%
2021/08/02	2	26.38	1	26.65	26.75	1	5,642	0.02%
2021/07/30	2	26.65	6.3	26.81	26.80	-4.3	5,714	-0.07%
2021/07/29	4	26.84	1	27.00	27.00	3	5,834	0.05%
2021/07/28	34	26.49	0	0.00	26.40	34	5,891	0.58%
2021/07/27	1	26.75	1	26.80	26.75	0	6,039	0.00%
2021/07/26	5.1	27.12	0	0.00	27.15	5.1	6,121	0.08%
2021/07/23	3	27.15	3	26.92	27.25	0	6,201	0.00%
2021/07/21	5.1	26.00	10	25.85	25.65	-4.9	6,281	-0.08%
2021/07/20	11	26.15	0	0.00	26.15	11	6,343	0.17%
2021/07/19	0	0.00	1	26.80	26.70	-1	6,465	-0.02%
2021/07/16	12	27.08	5	27.00	26.90	7	6,793	0.10%
2021/07/15	0	0.00	1	27.15	27.15	-1	6,934	-0.01%
2021/07/14	0	0.00	5	26.40	26.30	-5	7,418	-0.07%
2021/07/13	0	0.00	25	26.69	26.40	-25	7,633	-0.33%
2021/07/12	7	26.59	0	0.00	26.55	7	7,685	0.09%
2021/07/09	11	26.79	1	27.10	26.75	10	7,888	0.13%
2021/07/08	4.2	26.78	8	27.03	27.00	-3.8	7,973	-0.05%
2021/07/07	19	27.27	13	27.32	27.15	6	8,035	0.07%
2021/07/06	0	0.00	9.3	27.85	27.90	-9.3	8,279	-0.11%
2021/07/05	12	27.41	7	27.39	27.30	5	8,248	0.06%
2021/07/02	3	27.25	16	27.83	27.40	-13	8,289	-0.16%
2021/07/01	7	27.31	3	27.43	27.20	4	8,232	0.05%
2021/06/30	1	26.90	0	0.00	26.85	1	8,230	0.01%
2021/06/29	2	26.80	0	0.00	26.75	2	8,224	0.02%
2021/06/28	5	27.13	4	27.18	27.35	1	8,191	0.01%
2021/06/25	6	26.73	10	26.64	26.60	-4	8,008	-0.05%
2021/06/24	0	0.00	4	25.95	25.90	-4	7,837	-0.05%
2021/06/23	3	25.60	3	25.77	25.80	0	7,820	0.00%
2021/06/21	10.1	24.76	0	0.00	24.55	10.1	7,785	0.13%
2021/06/18	15	25.32	1	25.50	25.40	14	7,781	0.18%
2021/06/16	2	25.90	2	25.83	25.50	0	7,879	0.00%
2021/06/15	10	25.35	0	0.00	25.40	10	7,827	0.13%
2021/06/11	4	25.65	2	25.65	25.55	2	7,864	0.03%
2021/06/10	2	25.35	7	25.53	25.65	-5	7,869	-0.06%
2021/06/08	6	25.80	1	25.95	25.95	5	7,898	0.06%
2021/06/07	5	25.80	0	0.00	25.70	5	7,940	0.06%
2021/06/04	3	26.47	7	26.59	26.30	-4	7,903	-0.05%
2021/06/03	0	0.00	5	26.65	26.60	-5	7,892	-0.06%
2021/06/02	10	26.30	11	26.55	26.65	-1	7,854	-0.01%
2021/06/01	221	26.52	4	27.65	26.25	217	7,845	2.77%	大買/鉅額交易
2021/05/31	7	26.44	38	25.99	27.20	-31	7,429	-0.42%
2021/05/27	0	0.00	5	24.55	24.45	-5	7,308	-0.07%
2021/05/25	33	24.65	0	0.00	24.60	33	7,398	0.45%
2021/05/19	2	24.15	2	24.40	24.20	0	7,722	0.00%
2021/05/18	10	23.50	4	23.55	23.50	6	7,790	0.08%
2021/05/14	2	24.00	8	23.53	23.85	-6	7,719	-0.08%
2021/05/13	4	24.53	4	24.46	23.95	0	7,591	0.00%
2021/05/12	115.2	25.58	26	25.46	25.40	89.2	7,447	1.20%	大買/
2021/05/11	3	29.00	0	0.00	28.20	3	7,199	0.04%
2021/05/10	3	29.42	1	29.55	29.65	2	7,058	0.03%
2021/05/07	3	28.68	3	29.08	29.20	0	7,022	0.00%
2021/05/06	113	29.07	5.5	29.78	29.25	107.5	6,948	1.55%	大買/鉅額交易
2021/05/05	1	29.25	3	29.32	28.85	-2	6,810	-0.03%
2021/05/04	3	28.33	3.3	28.57	28.45	-0.3	6,730	0.00%
2021/05/03	1	29.70	10	29.55	29.40	-9	6,560	-0.14%
2021/04/29	3	30.63	2	30.23	30.35	1	6,462	0.02%
2021/04/28	1	30.55	1	30.55	30.55	0	6,347	0.00%
2021/04/27	6	30.37	5	30.50	30.35	1	6,304	0.02%
2021/04/26	6	30.85	22	31.01	30.90	-16	6,210	-0.26%
2021/04/23	1	31.10	5	30.45	31.00	-4	6,162	-0.06%
2021/04/22	4	32.05	1	32.00	30.85	3	6,064	0.05%
2021/04/21	11.5	31.14	53	31.30	31.60	-41.5	5,742	-0.72%
2021/04/20	21	31.66	1	32.50	31.30	20	5,590	0.36%
2021/04/19	6	30.28	16.1	29.82	30.50	-10.1	5,129	-0.20%
2021/04/16	10	28.85	2	29.23	29.00	8	4,918	0.16%
2021/04/15	32	29.01	11	29.16	29.00	21	4,857	0.43%
2021/04/14	2	27.30	0	0.00	27.95	2	4,665	0.04%
2021/04/13	0.2	28.20	66	28.24	27.90	-65.8	4,745	-1.39%
2021/04/12	8	28.81	209.4	27.74	28.60	-201.4	4,710	-4.28%	大賣/鉅額交易
2021/04/09	5	27.44	0	0.00	27.40	5	4,484	0.11%
2021/04/08	86	27.88	6.3	27.90	27.80	79.7	4,667	1.71%
2021/04/07	125	27.24	25	27.37	27.55	100	4,676	2.14%	大買/
2021/04/06	20	27.15	32	27.18	27.15	-12	4,616	-0.26%
2021/03/31	0	26.40	4	26.43	26.45	-4	4,523	-0.09%
2021/03/30	1	26.15	0	0.00	26.25	1	4,548	0.02%
2021/03/26	1	25.90	1	25.85	25.85	0	4,652	0.00%
2021/03/23	10	26.40	3	26.40	26.20	7	4,866	0.14%
2021/03/22	3	25.65	3.3	25.82	26.20	-0.3	4,855	-0.01%
2021/03/19	0	0.00	1	25.50	25.60	-1	4,806	-0.02%
2021/03/18	0	0.00	0.6	25.90	25.85	-0.6	4,804	-0.01%
2021/03/17	9.2	25.85	84	25.85	25.90	-74.8	4,877	-1.53%
2021/03/16	0	0.00	63	26.15	26.10	-63	4,887	-1.29%
2021/03/15	5	26.10	0	0.00	26.10	5	4,923	0.10%
2021/03/11	3	26.68	0	0.00	26.45	3	5,104	0.06%
2021/03/10	53	26.74	1	26.80	26.85	52	5,109	1.02%
2021/03/09	1	26.65	0	0.00	26.85	1	5,157	0.02%
2021/03/08	1	26.45	2	26.58	26.45	-1	5,159	-0.02%
2021/03/05	0	0.00	2	26.55	26.40	-2	5,187	-0.04%
2021/03/04	27	26.15	15	26.15	26.25	12	5,162	0.23%
2021/03/02	2	26.40	0	0.00	26.00	2	5,244	0.04%
2021/02/26	2	25.70	9.4	25.99	26.40	-7.4	5,353	-0.14%
2021/02/25	0	26.20	0	0.00	26.35	0	5,335	0.00%
2021/02/24	2	27.13	22	26.12	26.10	-20	5,359	-0.37%
2021/02/23	5	26.95	27	26.50	27.15	-22	5,300	-0.42%
2021/02/22	6	25.80	0	0.00	25.70	6	5,112	0.12%
2021/02/19	0	0.00	1	25.60	25.50	-1	5,208	-0.02%
2021/02/18	52	25.49	3	25.58	25.50	49	5,250	0.93%
2021/02/17	200	24.70	8	24.77	24.85	192	5,232	3.67%	大買/鉅額交易
2021/02/03	0	0.00	6	23.87	23.80	-6	6,137	-0.10%
2021/01/29	1	23.65	0	0.00	23.15	1	6,153	0.02%
2021/01/28	4	23.65	33	23.61	23.65	-29	6,129	-0.47%
2021/01/27	80	23.49	5	23.55	23.45	75	6,114	1.23%
2021/01/26	0	23.45	16	23.37	23.40	-16	6,142	-0.26%
2021/01/22	0	0.00	4	22.76	22.95	-4	6,122	-0.07%
2021/01/21	4	22.56	0	0.00	22.55	4	6,111	0.07%
2021/01/20	6	22.78	6.7	22.81	22.75	-0.7	6,077	-0.01%
2021/01/19	10	23.85	1	23.95	23.70	9	6,022	0.15%
2021/01/18	1	23.50	0	0.00	23.30	1	6,016	0.02%
2021/01/15	1	23.45	1.1	23.63	23.50	-0.1	5,988	0.00%
2021/01/13	1	24.30	0	0.00	24.30	1	5,956	0.02%
2021/01/12	8	24.24	10	24.29	24.30	-2	5,919	-0.03%
2021/01/11	0	0.00	11	23.96	24.00	-11	5,845	-0.19%
2021/01/08	33	23.85	2	23.75	23.75	31	5,828	0.53%
2021/01/07	24	24.12	4	24.10	24.20	20	5,804	0.34%
2021/01/06	16	23.78	5	24.35	23.75	11	5,766	0.19%
2021/01/05	10	24.98	40	24.98	24.90	-30	5,570	-0.54%
2021/01/04	3	25.50	4	25.75	25.50	-1	5,485	-0.02%
2020/12/31	103	25.85	6	25.96	25.90	97	5,408	1.79%	大買/
2020/12/30	7	25.25	15	25.21	25.40	-8	5,182	-0.15%
2020/12/29	2	24.90	1	24.90	24.80	1	5,092	0.02%
2020/12/28	0	0.00	1	24.95	25.00	-1	5,049	-0.02%
2020/12/25	1	24.85	0	0.00	24.80	1	5,003	0.02%
2020/12/23	0	0.00	8	24.30	24.15	-8	4,901	-0.16%
2020/12/22	9	24.12	8	24.65	23.90	1	4,867	0.02%
2020/12/21	5	24.59	6	24.98	25.15	-1	4,813	-0.02%
2020/12/18	0	0.00	15	24.28	24.50	-15	4,674	-0.32%
2020/12/17	5	24.27	5	24.52	24.20	0	4,656	0.00%
2020/12/15	0	0.00	5.6	23.93	23.85	-5.6	4,658	-0.12%
2020/12/14	1	24.10	4	24.09	24.15	-3	4,629	-0.06%
2020/12/11	7	23.76	0	0.00	23.65	7	4,590	0.15%
2020/12/09	9	24.04	1	24.00	24.10	8	4,488	0.18%
2020/12/08	7	24.34	7	24.17	24.25	0	4,516	0.00%
2020/12/07	9	24.53	28	24.56	24.35	-19	4,496	-0.42%
2020/12/04	0	0.00	9	23.55	23.55	-9	4,339	-0.21%
2020/12/03	2	23.80	12	23.50	23.50	-10	4,314	-0.23%
2020/12/02	14	23.23	5	23.35	23.35	9	4,328	0.21%
2020/12/01	2	23.20	2	23.00	23.40	0	4,320	0.00%
2020/11/30	15	23.29	14	23.57	23.20	1	4,324	0.02%
2020/11/27	0	0.00	1	23.00	23.15	-1	4,226	-0.02%
2020/11/26	14	23.13	7	23.01	23.15	7	4,204	0.17%
2020/11/25	10	22.74	5	22.81	22.75	5	4,216	0.12%
2020/11/24	0	0.00	7	22.10	21.85	-7	4,111	-0.17%
2020/11/23	2	22.25	2	22.35	22.20	0	4,054	0.00%
2020/11/20	3	21.83	12	22.27	22.15	-9	3,996	-0.23%
2020/11/19	2	21.70	3	21.70	21.70	-1	3,912	-0.03%
2020/11/18	11	21.71	4	22.00	21.80	7	3,888	0.18%
2020/11/17	10	21.94	2	22.00	22.40	8	3,741	0.21%
2020/11/16	6	22.27	0	0.00	21.90	6	3,678	0.16%
2020/11/13	7	21.70	1	22.00	22.00	6	3,583	0.17%
2020/11/12	6	22.65	16	22.63	22.20	-10	3,502	-0.29%
2020/11/11	8.2	21.43	50	21.68	22.35	-41.8	3,055	-1.37%
2020/11/09	2	19.95	0	0.00	19.95	2	2,594	0.08%
2020/11/05	1	20.10	0	0.00	20.05	1	2,602	0.04%
2020/11/02	1	19.50	0	0.00	19.50	1	2,601	0.04%
2020/10/27	2	20.00	0	0.00	19.95	2	2,641	0.08%
2020/10/23	0	0.00	6	19.95	20.00	-6	2,638	-0.23%
2020/10/21	1	19.65	0	0.00	19.75	1	2,679	0.04%
2020/10/20	2	19.55	0	0.00	19.55	2	2,731	0.07%
2020/10/16	5	19.55	0	0.00	19.35	5	2,757	0.18%
2020/10/15	13	19.56	3	19.55	19.50	10	2,763	0.36%
2020/10/14	1	19.95	4.5	19.98	19.80	-3.5	2,789	-0.13%
2020/10/13	13	19.80	0	0.00	19.90	13	2,814	0.46%
2020/10/07	2	20.50	10	20.50	20.50	-8	2,848	-0.28%
2020/10/06	0	0.00	2	20.00	20.20	-2	2,813	-0.07%
2020/09/30	3	19.65	0	0.00	19.60	3	2,870	0.10%
2020/09/28	0	0.00	1	19.35	19.25	-1	2,913	-0.03%
2020/09/24	15	19.08	1	19.05	19.00	14	2,949	0.47%
2020/09/22	1	20.15	0	0.00	20.10	1	2,857	0.03%
2020/09/21	0	0.00	3	20.58	20.65	-3	2,839	-0.11%
2020/09/18	1	20.60	0	0.00	20.75	1	2,835	0.04%
2020/09/15	1	20.25	0	0.00	20.30	1	2,797	0.04%
2020/09/14	4	20.31	0	0.00	20.25	4	2,849	0.14%
2020/09/11	0	0.00	2	20.90	20.60	-2	2,839	-0.07%
2020/09/10	1	20.90	2	20.75	20.75	-1	2,802	-0.04%
2020/09/09	0	0.00	43	20.45	20.95	-43	2,777	-1.55%
2020/09/08	16	20.88	3	20.92	20.75	13	2,772	0.47%
2020/09/07	3	21.05	9	21.11	20.90	-6	2,849	-0.21%
2020/09/04	3	20.55	2	20.45	20.50	1	2,833	0.04%
2020/09/03	2	20.70	2	20.85	20.75	0	2,872	0.00%
2020/09/02	2	20.45	7	20.27	20.40	-5	2,850	-0.18%
2020/09/01	22	20.39	0	0.00	20.35	22	2,989	0.74%
2020/08/31	3	20.77	3	20.70	20.60	0	3,093	0.00%
2020/08/28	1.7	20.43	1	20.40	20.45	0.7	3,073	0.02%
2020/08/27	3	20.15	0	0.00	20.10	3	3,165	0.09%
2020/08/26	0	0.00	4	20.20	20.20	-4	3,201	-0.12%
2020/08/25	1	20.00	0	0.00	20.10	1	3,226	0.03%
2020/08/24	3	20.15	2	20.35	19.95	1	3,251	0.03%
2020/08/21	0	0.00	4	19.55	20.10	-4	3,270	-0.12%
2020/08/19	2	20.20	0	0.00	20.20	2	3,318	0.06%
2020/08/18	5	19.85	0	0.00	20.15	5	3,334	0.15%
2020/08/17	0	0.00	3.7	20.16	20.25	-3.7	3,357	-0.11%
2020/08/14	0	0.00	3	19.72	19.70	-3	3,370	-0.09%
2020/08/13	2	19.25	0	0.00	19.25	2	3,372	0.06%
2020/08/11	0	0.00	1	19.50	19.45	-1	3,430	-0.03%
2020/08/07	0	0.00	3	19.15	19.20	-3	3,488	-0.09%
2020/08/06	0	0.00	3	19.25	19.30	-3	3,526	-0.09%
2020/08/05	3	18.95	5	18.92	18.95	-2	3,564	-0.06%
2020/08/03	2	18.70	3	18.70	18.70	-1	3,631	-0.03%
2020/07/31	1	18.50	0.1	18.65	18.50	0.9	3,648	0.02%
2020/07/28	1	18.55	0	0.00	18.35	1	3,745	0.03%
2020/07/23	2	20.05	0	0.00	20.00	2	3,961	0.05%
2020/07/22	5	19.80	0	0.00	19.90	5	4,021	0.12%
2020/07/21	4	19.70	0	0.00	19.70	4	4,052	0.10%
2020/07/20	1	19.70	0	0.00	19.70	1	4,062	0.02%
2020/07/15	2	19.95	1	19.90	19.95	1	4,159	0.02%
2020/07/13	5	20.05	2	20.10	20.05	3	4,298	0.07%
2020/07/10	0	0.00	2	20.10	20.00	-2	4,372	-0.05%
2020/07/09	0	0.00	2	20.45	20.30	-2	4,386	-0.05%
2020/07/08	2	20.60	0	0.00	20.60	2	4,415	0.05%
2020/07/07	4	20.49	0	0.00	20.40	4	4,432	0.09%
2020/07/06	2	20.58	0	0.00	20.65	2	4,528	0.04%
2020/07/03	1	20.30	0	0.00	20.40	1	4,600	0.02%
2020/07/02	0	0.00	40	20.40	20.45	-40	4,675	-0.86%
2020/07/01	3	20.20	0	0.00	20.35	3	4,739	0.06%
2020/06/30	7	20.15	0	0.00	20.15	7	4,778	0.15%
2020/06/29	0	0.00	10	20.05	20.20	-10	4,837	-0.21%
2020/06/23	4	20.40	1	20.40	20.40	3	5,151	0.06%
2020/06/22	10	20.59	0	0.00	20.65	10	5,213	0.19%
2020/06/19	1	21.00	3	20.93	20.75	-2	5,313	-0.04%
2020/06/18	26	20.58	1	20.55	20.60	25	5,439	0.46%
2020/06/17	0	0.00	4	20.10	20.70	-4	5,517	-0.07%
2020/06/16	4	20.10	0	0.00	20.25	4	5,556	0.07%
2020/06/15	5	19.80	0	0.00	20.00	5	5,660	0.09%
2020/06/12	15	19.86	2	19.90	19.95	13	5,675	0.23%
2020/06/11	51	20.60	3.5	20.91	20.35	47.5	5,656	0.84%
2020/06/10	27	20.88	2	20.85	20.80	25	5,643	0.44%
2020/06/09	6	21.23	1	21.30	21.20	5	5,684	0.09%
2020/06/08	9	21.69	6	21.74	21.60	3	5,705	0.05%
2020/06/05	0	0.00	8	21.89	22.05	-8	5,566	-0.14%
2020/06/04	14	21.55	9	21.43	21.50	5	5,495	0.09%
2020/06/03	4	21.06	52.9	21.24	21.35	-48.9	5,445	-0.90%
2020/06/02	1	20.50	4	20.60	20.50	-3	5,285	-0.06%
2020/06/01	1	20.20	4	20.25	20.30	-3	5,257	-0.06%
2020/05/29	5	20.32	0	0.00	20.15	5	5,235	0.10%
2020/05/28	50	20.30	8	20.28	20.25	42	5,235	0.80%
2020/05/27	1	20.40	5	20.85	20.30	-4	5,247	-0.08%
2020/05/26	1	20.35	1	20.45	20.40	0	5,341	0.00%
2020/05/25	3	19.85	0	0.00	20.05	3	5,324	0.06%
2020/05/22	0	0.00	3	19.95	19.90	-3	5,317	-0.06%
2020/05/21	6	20.27	0	0.00	20.30	6	5,294	0.11%
2020/05/20	6	19.96	0	0.00	19.90	6	5,335	0.11%
2020/05/18	0	0.00	1	20.00	19.90	-1	5,376	-0.02%
2020/05/15	18	20.04	1	19.95	19.90	17	5,451	0.31%
2020/05/14	7	20.03	3	20.10	19.90	4	5,659	0.07%
2020/05/13	23	20.32	20	20.45	20.45	3	5,717	0.05%
2020/05/12	5	20.95	3	20.75	20.65	2	6,075	0.03%
2020/05/11	1	21.25	0	0.00	21.30	1	6,023	0.02%
2020/05/08	10	21.05	0	0.00	21.00	10	6,010	0.17%
2020/05/07	0	0.00	5	20.61	20.90	-5	6,004	-0.08%
2020/05/06	4	20.98	1	20.65	20.65	3	5,996	0.05%
2020/05/05	0	0.00	3	20.55	20.55	-3	5,946	-0.05%
2020/05/04	0	0.00	3.8	20.54	20.50	-3.8	5,924	-0.06%
2020/04/30	11	21.17	5.3	21.24	21.10	5.7	5,924	0.10%
2020/04/29	21	21.22	2	21.30	21.25	19	5,843	0.33%
2020/04/28	0	0.00	19	20.93	21.25	-19	5,805	-0.33%
2020/04/27	35	20.12	16	20.11	20.10	19	5,659	0.34%
2020/04/24	0	0.00	3	19.50	19.50	-3	5,579	-0.05%
2020/04/23	3	19.50	0	0.00	19.55	3	5,542	0.05%
2020/04/22	10	19.30	0	0.00	19.30	10	5,515	0.18%
2020/04/21	25	19.61	3	19.85	19.35	22	5,495	0.40%
2020/04/20	11	20.48	3	20.65	20.35	8	5,398	0.15%
2020/04/17	2	20.40	13.5	20.39	20.30	-11.5	5,343	-0.22%
2020/04/16	41	20.01	1	20.00	20.00	40	5,251	0.76%
2020/04/15	41	20.51	26	20.75	20.35	15	5,220	0.29%
2020/04/14	8	20.58	5	20.50	20.60	3	5,183	0.06%
2020/04/13	25	20.61	8	20.64	20.45	17	5,146	0.33%
2020/04/10	3	20.30	0	0.00	20.45	3	5,104	0.06%
2020/04/09	5	20.73	12	20.25	20.50	-7	5,094	-0.14%
2020/04/08	1	19.85	3	19.85	19.90	-2	5,005	-0.04%
2020/04/07	1	19.00	2.1	18.95	18.95	-1.1	4,891	-0.02%
2020/04/06	1	18.70	2	18.70	18.65	-1	4,803	-0.02%
2020/03/31	1	19.50	6	19.47	19.40	-5	4,670	-0.11%
2020/03/30	12	19.33	0	0.00	19.40	12	4,595	0.26%
2020/03/27	2	19.75	61	18.69	19.85	-59	4,463	-1.32%
2020/03/26	3	18.25	5	18.12	18.05	-2	4,280	-0.05%
2020/03/25	64	18.74	7	18.53	18.45	57	4,219	1.35%
2020/03/24	14	18.33	15	18.27	18.10	-1	4,116	-0.02%
2020/03/23	8	18.75	6	18.75	18.75	2	3,945	0.05%
2020/03/20	3	20.70	6	20.70	20.80	-3	3,850	-0.08%
2020/03/19	1	20.00	31	19.92	19.25	-30	3,772	-0.80%
2020/03/18	0	0.00	37	21.33	21.15	-37	3,652	-1.01%
2020/03/17	0	0.00	4	21.25	21.20	-4	3,617	-0.11%
2020/03/16	3	22.20	0	0.00	22.10	3	3,529	0.09%
2020/03/13	14	22.30	0	0.00	22.80	14	3,501	0.40%
2020/03/12	36	24.76	63	24.92	24.35	-27	3,375	-0.80%
2020/03/11	0	0.00	2	25.73	25.60	-2	3,294	-0.06%
2020/03/10	8	25.18	39	25.30	25.60	-31	3,275	-0.95%
2020/03/09	19	26.18	10	26.00	26.00	9	3,213	0.28%
2020/03/06	6	26.67	0	0.00	26.80	6	3,165	0.19%
2020/03/05	0	0.00	8	26.93	26.90	-8	3,162	-0.25%
2020/03/04	10	26.67	0	0.00	26.50	10	3,135	0.32%
2020/03/03	11	26.88	0	0.00	26.80	11	3,112	0.35%
2020/03/02	3	26.48	2	26.80	26.80	1	3,106	0.03%
2020/02/27	1	26.90	19	27.12	27.10	-18	3,075	-0.59%
2020/02/26	4	26.30	22	26.65	26.60	-18	2,931	-0.61%
2020/02/25	5	26.26	0	0.00	26.35	5	2,905	0.17%
2020/02/24	10	26.49	0	0.00	26.50	10	2,896	0.35%
2020/02/21	11	26.79	17	26.76	26.70	-6	2,894	-0.21%
2020/02/20	2	26.38	20	26.41	26.35	-18	2,808	-0.64%
2020/02/18	5	25.95	24	26.19	26.20	-19	2,777	-0.68%
2020/02/17	97	26.23	1	25.65	25.75	96	2,729	3.52%
2020/02/14	11.5	27.00	0	0.00	26.95	11.5	2,527	0.45%
2020/02/13	31	27.12	19	27.07	27.00	12	2,429	0.49%
2020/02/11	1	29.20	0	0.00	29.20	1	2,033	0.05%
2020/02/10	4.5	29.18	0	0.00	29.00	4.5	2,029	0.22%
2020/02/07	1	29.95	0	0.00	29.75	1	1,996	0.05%
2020/02/04	2	30.25	4	30.50	30.10	-2	1,954	-0.10%
2020/02/03	12	29.56	0	0.00	30.20	12	1,940	0.62%
2020/01/30	10	30.14	2	30.05	30.00	8	1,871	0.43%
2020/01/20	47	31.85	0	0.00	31.75	47	1,797	2.62%
2020/01/17	0	0.00	1	31.75	31.65	-1	1,790	-0.06%
2020/01/15	0	0.00	0	31.50	31.50	0	1,798	0.00%
2020/01/10	14	31.36	2	31.35	31.30	12	1,828	0.66%
2020/01/09	2	31.40	2	31.55	31.40	0	1,836	0.00%
2020/01/08	42	31.65	5	32.00	31.55	37	1,839	2.01%
2020/01/07	0	0.00	2	31.95	32.05	-2	1,859	-0.11%
2020/01/06	10	31.48	1	31.55	31.60	9	1,865	0.48%
2020/01/03	2	31.73	0	0.00	31.70	2	1,850	0.11%
2020/01/02	5	31.62	0	0.00	31.85	5	1,830	0.27%
2019/12/31	2	31.40	3	31.20	31.40	-1	1,802	-0.06%
2019/12/27	2	30.90	0	0.00	30.95	2	1,779	0.11%
2019/12/26	5	31.00	0	0.00	30.90	5	1,782	0.28%
2019/12/25	2	30.95	0	0.00	31.00	2	1,793	0.11%
2019/12/23	0	0.00	1	30.80	31.05	-1	1,842	-0.05%
2019/12/19	0	0.00	4	30.75	30.75	-4	1,819	-0.22%
2019/12/17	0	0.00	1.1	30.73	30.95	-1.1	1,794	-0.06%
2019/12/16	1	30.90	4	30.93	30.95	-3	1,776	-0.17%
2019/12/13	3	30.68	0	0.00	30.85	3	1,766	0.17%
2019/12/11	14	30.68	2.3	30.72	30.65	11.8	1,772	0.66%
2019/12/09	1	31.10	21	30.92	31.10	-20	1,778	-1.12%
2019/12/05	10	30.45	1	30.45	30.50	9	1,807	0.50%
2019/12/03	0.3	30.60	0	0.00	30.55	0.3	1,860	0.01%
2019/12/02	0.4	30.50	0	0.00	30.35	0.4	1,868	0.02%
2019/11/29	0	0.00	1	30.60	30.60	-1	1,875	-0.05%
2019/11/25	0	0.00	1	30.65	30.70	-1	2,127	-0.05%
2019/11/21	0	0.00	2	30.20	30.10	-2	2,328	-0.09%
2019/11/20	0	0.00	2	30.20	30.20	-2	2,358	-0.08%
2019/11/19	1	30.30	2	30.30	30.40	-1	2,419	-0.04%
2019/11/18	2	30.40	0	0.00	30.75	2	2,531	0.08%
2019/11/15	0.3	30.50	0	0.00	30.45	0.3	2,541	0.01%
2019/11/14	1	31.00	2	30.45	30.45	-1	2,555	-0.04%
2019/11/13	5	31.14	0	0.00	31.10	5	2,582	0.19%
2019/11/12	5.5	31.66	0	0.00	31.65	5.5	2,665	0.21%
2019/11/11	2	31.90	0	0.00	31.95	2	2,830	0.07%
2019/11/07	0.2	32.35	0	0.00	32.25	0.2	2,874	0.01%
2019/11/06	1.2	32.36	0	0.00	32.30	1.2	2,899	0.04%
2019/11/05	0	0.00	1	32.50	32.50	-1	2,913	-0.03%
2019/10/31	1	32.80	1	32.75	32.75	0	3,000	0.00%
2019/10/30	0.5	32.50	0	0.00	32.50	0.5	3,019	0.02%
2019/10/29	3	32.33	0	0.00	32.35	3	3,069	0.10%
2019/10/28	3	32.38	0	0.00	32.40	3	3,105	0.10%
2019/10/25	0	0.00	4	32.70	32.65	-4	3,121	-0.13%
2019/10/24	0	0.00	2	32.90	32.90	-2	3,175	-0.06%
2019/10/22	1	32.70	0	0.00	32.75	1	3,280	0.03%
2019/10/18	1	32.35	10	32.30	32.70	-9	3,291	-0.27%
2019/10/16	13.3	31.91	0.2	32.00	31.95	13.1	3,402	0.38%
2019/10/15	4	31.96	0	0.00	31.70	4	3,392	0.12%
2019/10/14	3	32.32	2	32.30	32.15	1	3,346	0.03%
2019/10/07	1	32.60	0	0.00	32.70	1	3,377	0.03%
2019/10/03	0	0.00	2	32.70	32.70	-2	3,445	-0.06%
2019/10/01	0	0.00	2	32.85	32.90	-2	3,487	-0.06%
2019/09/27	8	32.60	3.2	32.62	32.55	4.8	3,491	0.14%
2019/09/24	0	0.00	4	33.15	33.15	-4	3,583	-0.11%
2019/09/20	1	33.20	0	0.00	33.20	1	3,722	0.03%
2019/09/19	0	0.00	4	33.45	33.25	-4	3,742	-0.11%
2019/09/18	0	0.00	2	33.30	33.40	-2	3,794	-0.05%
2019/09/17	2	33.30	0	0.00	33.20	2	3,816	0.05%
2019/09/11	0	0.00	1	33.55	33.50	-1	3,993	-0.03%
2019/09/10	1	33.25	2	33.25	33.40	-1	4,025	-0.02%
2019/09/09	2	33.73	4	33.66	33.60	-2	4,025	-0.05%
2019/09/06	1	32.70	2	33.00	33.15	-1	4,019	-0.02%
2019/09/05	4	32.58	0	0.00	32.55	4	4,054	0.10%
2019/09/03	4	32.35	0	0.00	32.40	4	4,118	0.10%
2019/08/30	8	32.18	0	0.00	32.15	8	4,340	0.18%
2019/08/29	5	32.29	0	0.00	32.30	5	4,581	0.11%
2019/08/28	9	32.17	10	32.50	32.10	-1	4,642	-0.02%
2019/08/27	12	37.10	13	37.25	37.00	-1	4,509	-0.02%
2019/08/26	0	0.00	2	37.13	37.25	-2	4,401	-0.05%
2019/08/23	5	37.30	0	0.00	37.20	5	4,345	0.12%
2019/08/22	1	37.30	0	0.00	37.40	1	4,337	0.02%
2019/08/21	2	37.18	11.5	36.58	37.05	-9.5	4,326	-0.22%
2019/08/20	10	35.53	16	35.45	35.45	-6	4,205	-0.14%
2019/08/19	2	35.55	0	0.00	35.60	2	4,194	0.05%
2019/08/16	72	34.85	0	0.00	35.70	72	4,194	1.72%
2019/08/15	215	35.46	1	35.15	35.15	214	4,162	5.14%	大買/鉅額交易
2019/08/14	129	36.48	5.6	36.73	36.20	123.4	4,096	3.01%	大買/鉅額交易
2019/08/13	2	37.75	2	38.05	37.55	0	3,994	0.00%
2019/08/12	3	37.75	0	0.00	37.75	3	4,007	0.07%
2019/08/08	0	0.00	1	37.45	37.40	-1	4,027	-0.02%
2019/08/07	1	37.35	0	0.00	37.25	1	4,090	0.02%
2019/08/06	36	36.74	4	37.54	37.50	32	4,234	0.76%
2019/08/05	13	37.45	0	0.00	37.50	13	4,287	0.30%
2019/08/02	20	37.60	0	0.00	37.75	20	4,318	0.46%
2019/08/01	3	38.32	0	0.00	38.30	3	4,287	0.07%
2019/07/30	2	38.65	0	0.00	38.60	2	4,232	0.05%
2019/07/26	1	39.40	0	0.00	39.20	1	4,219	0.02%
2019/07/25	4	38.55	2	38.50	39.00	2	4,182	0.05%
2019/07/24	0	0.00	2	38.20	38.05	-2	4,131	-0.05%
2019/07/23	1	38.00	0	0.00	37.95	1	4,142	0.02%
2019/07/22	2	37.60	0	0.00	37.90	2	4,159	0.05%
2019/07/18	2	38.20	0	0.00	38.60	2	4,137	0.05%
2019/07/15	0	0.00	1	38.80	38.70	-1	4,130	-0.02%
2019/07/12	0	0.00	2	38.35	38.35	-2	4,156	-0.05%
2019/07/10	11	38.14	15	38.17	38.25	-4	4,171	-0.10%
2019/07/09	38	37.59	0	0.00	37.60	38	4,175	0.91%
2019/07/08	2	38.00	0	0.00	38.00	2	4,201	0.05%
2019/07/05	0.5	38.45	0	0.00	38.25	0.5	4,234	0.01%
2019/07/04	1	38.25	0	0.00	38.20	1	4,264	0.02%
2019/07/03	2	38.40	5	38.31	38.25	-3	4,305	-0.07%
2019/07/02	0	0.00	6	38.11	38.35	-6	4,336	-0.14%
2019/07/01	0	0.00	9	37.66	37.65	-9	4,344	-0.21%
2019/06/28	9	37.29	0	0.00	37.35	9	4,407	0.20%
2019/06/26	0	0.00	30	37.70	37.65	-30	4,381	-0.68%
2019/06/25	5	37.25	0	0.00	37.45	5	4,427	0.11%
2019/06/24	13	37.13	0	0.00	37.20	13	4,549	0.28%
2019/06/21	19	37.53	0	0.00	37.20	19	4,633	0.41%
2019/06/20	0	0.00	1	37.35	37.65	-1	4,715	-0.02%
2019/06/19	1	36.95	2	36.55	36.95	-1	4,674	-0.02%
2019/06/17	1	36.10	3	36.07	36.15	-2	4,766	-0.04%
2019/06/14	1	35.95	0	0.00	35.90	1	4,896	0.02%
2019/06/13	1	35.80	0	0.00	36.15	1	4,956	0.02%
2019/06/12	8	34.96	0	0.00	35.20	8	4,951	0.16%
2019/06/11	32	34.85	0	0.00	34.85	32	4,956	0.65%
2019/06/10	0	0.00	2	35.28	35.25	-2	4,917	-0.04%
2019/06/06	130	35.01	5	35.08	35.05	125	4,915	2.54%	大買/鉅額交易
2019/06/05	60	36.24	8	35.93	35.95	52	4,743	1.10%
2019/06/04	7	37.42	0	0.00	37.35	7	4,487	0.16%
2019/06/03	6	37.36	0	0.00	37.55	6	4,429	0.14%
2019/05/30	1	37.55	0	0.00	37.65	1	4,442	0.02%
2019/05/23	1	37.05	5	36.95	37.00	-4	4,742	-0.08%
2019/05/22	5	38.00	0	0.00	37.55	5	4,740	0.11%
2019/05/21	1	37.00	0	0.00	37.80	1	4,768	0.02%
2019/05/20	1	36.95	0	0.00	37.35	1	4,767	0.02%
2019/05/17	10	37.88	1	37.85	37.85	9	4,724	0.19%
2019/05/15	6	38.02	1	38.15	38.25	5	4,763	0.10%
2019/05/14	7	38.10	10	37.80	38.35	-3	4,743	-0.06%
2019/05/13	4	39.44	0	0.00	39.45	4	4,729	0.08%
2019/05/10	1	40.50	0	0.00	40.50	1	4,832	0.02%
2019/05/06	3	41.55	0.1	41.55	41.50	2.9	5,009	0.06%
2019/05/03	0	0.00	0.1	42.20	42.15	-0.1	5,016	0.00%
2019/04/30	3	42.05	4	41.83	42.00	-1	5,143	-0.02%
2019/04/26	4	41.58	0	0.00	41.65	4	5,426	0.07%
2019/04/25	0	0.00	1	42.00	42.00	-1	5,724	-0.02%
2019/04/24	2	41.05	0	0.00	40.95	2	5,664	0.04%
2019/04/22	0	0.00	1	41.20	41.15	-1	5,650	-0.02%
2019/04/19	1	40.95	6	40.99	41.10	-5	5,643	-0.09%
2019/04/18	5	41.09	0	0.00	40.85	5	5,634	0.09%
2019/04/17	1	41.55	0	0.00	41.60	1	5,639	0.02%
2019/04/15	5	41.05	0	0.00	41.10	5	5,614	0.09%
2019/04/12	1	40.90	0	0.00	40.90	1	5,622	0.02%
2019/04/11	2	41.35	1	41.30	41.25	1	5,562	0.02%
2019/04/09	4	41.55	12.5	41.56	41.85	-8.5	5,448	-0.16%
2019/04/08	5	41.11	3	41.17	41.10	2	5,399	0.04%
2019/04/03	7	41.26	0	0.00	41.15	7	5,327	0.13%
2019/04/02	10	41.64	2	41.80	41.55	8	5,259	0.15%
2019/04/01	2	41.88	0	0.00	41.80	2	5,216	0.04%
2019/03/29	17	41.86	4.1	41.83	41.80	12.9	5,177	0.25%
2019/03/28	2	42.50	3	41.83	42.00	-1	5,149	-0.02%
2019/03/27	6	42.02	1	41.95	41.80	5	5,085	0.10%
2019/03/26	6	42.88	0	0.00	42.80	6	4,930	0.12%
2019/03/25	1	43.20	3	42.90	43.20	-2	4,864	-0.04%
2019/03/22	4	42.93	0	0.00	42.70	4	4,771	0.08%
2019/03/21	2	43.00	0	0.00	43.00	2	4,752	0.04%
2019/03/19	2	43.05	0	0.00	42.55	2	4,594	0.04%
2019/03/18	9	43.42	6	43.48	43.30	3	4,471	0.07%
2019/03/15	3	44.45	6	44.15	44.15	-3	4,393	-0.07%
2019/03/14	6	44.68	0.7	44.50	44.55	5.3	4,362	0.12%
2019/03/13	2	44.50	0	0.00	44.45	2	4,383	0.05%
2019/03/12	1	44.90	1	44.90	44.60	0	4,432	0.00%
2019/03/11	2	44.20	2	44.30	44.20	0	4,467	0.00%
2019/03/06	4.1	45.12	4	44.90	44.85	0.1	4,630	0.00%
2019/03/05	1	44.80	15	44.84	44.80	-14	4,675	-0.30%
2019/03/04	6.1	45.06	4	44.78	45.30	2.1	4,714	0.04%
2019/02/27	7	44.38	45.2	44.15	44.65	-38.2	4,739	-0.81%
2019/02/26	8	43.28	7	43.55	43.60	1	4,682	0.02%
2019/02/25	21	43.50	0	0.00	43.35	21	4,701	0.45%
2019/02/22	20	43.63	3	43.52	43.70	17	4,699	0.36%
2019/02/21	10	43.97	0	0.00	44.00	10	4,791	0.21%
2019/02/20	1	43.70	5	44.55	43.80	-4	4,860	-0.08%
2019/02/19	0	0.00	15	44.55	44.30	-15	4,860	-0.31%
2019/02/18	13	44.24	17	44.22	43.95	-4	4,975	-0.08%
2019/02/15	9	43.58	1	43.55	43.55	8	4,950	0.16%
2019/02/14	20	44.11	0	0.00	44.10	20	4,891	0.41%
2019/02/13	13	44.41	1	44.45	44.40	12	4,869	0.25%
2019/02/12	8	44.02	12	44.55	44.65	-4	4,810	-0.08%
2019/02/11	16	43.31	20	43.93	44.10	-4	4,691	-0.09%
2019/01/30	0	0.00	20	42.80	43.00	-20	4,511	-0.44%
2019/01/28	1	42.55	0	0.00	42.95	1	4,402	0.02%
2019/01/25	0	0.00	2	43.20	43.05	-2	4,326	-0.05%
2019/01/24	1	43.25	1	43.20	43.20	0	4,321	0.00%
2019/01/23	0	0.00	1	43.05	43.15	-1	4,306	-0.02%
2019/01/22	2	43.10	19	43.22	43.15	-17	4,259	-0.40%
2019/01/21	8	42.90	1	43.10	42.90	7	4,184	0.17%
2019/01/18	14	42.78	15	42.74	42.85	-1	4,099	-0.02%
2019/01/17	6	41.60	13	41.82	41.60	-7	3,983	-0.18%
2019/01/16	10	39.68	12	40.02	39.85	-2	3,705	-0.05%
2019/01/15	1	39.90	0	0.00	39.80	1	3,715	0.03%
2019/01/14	6	39.63	0	0.00	39.80	6	3,752	0.16%
2019/01/11	3	39.85	3	40.15	39.85	0	3,821	0.00%
2019/01/10	1	39.90	0	0.00	40.05	1	3,871	0.03%
2019/01/09	0	0.00	27	40.14	39.95	-27	3,890	-0.69%
2019/01/08	1	39.30	0	0.00	39.30	1	3,855	0.03%
2019/01/03	2	39.10	0	0.00	38.55	2	3,934	0.05%
2019/01/02	0	0.00	18	38.90	38.90	-18	3,994	-0.45%
2018/12/28	0	0.00	4	39.15	38.95	-4	4,057	-0.10%
2018/12/26	1	38.90	2	38.80	38.80	-1	4,212	-0.02%
2018/12/25	1	39.40	0	0.00	39.35	1	4,241	0.02%
2018/12/24	0	0.00	2	40.00	40.05	-2	4,255	-0.05%
2018/12/22	0	0.00	2	39.60	39.60	-2	4,231	-0.05%
2018/12/21	1	39.55	1	38.95	39.30	0	4,264	0.00%
2018/12/18	5	38.50	5	39.05	39.05	0	4,304	0.00%
2018/12/14	0	0.00	1	39.75	39.40	-1	4,321	-0.02%
2018/12/12	2	39.45	0	0.00	39.45	2	4,295	0.05%
2018/12/10	7	39.10	0	0.00	39.00	7	4,324	0.16%
2018/12/06	5	39.50	2	39.63	39.30	3	4,344	0.07%
2018/12/05	5	39.25	1	40.15	39.95	4	4,327	0.09%
2018/12/04	15	40.32	0	0.00	40.10	15	4,330	0.35%
2018/12/03	15	40.99	0	0.00	41.10	15	4,290	0.35%
2018/11/30	3	41.05	8	41.32	41.05	-5	4,223	-0.12%
2018/11/29	8	41.52	2	41.70	41.40	6	4,210	0.14%
2018/11/28	11	41.21	0	0.00	41.05	11	4,160	0.26%
2018/11/27	8	40.78	50	40.39	40.55	-42	4,125	-1.02%
2018/11/26	0	0.00	2	40.00	40.50	-2	4,104	-0.05%
2018/11/23	2	38.95	0	0.00	38.85	2	3,962	0.05%
2018/11/21	0	0.00	1	40.00	39.95	-1	3,906	-0.03%
2018/11/20	1	40.40	7	39.49	40.40	-6	3,968	-0.15%
2018/11/19	0	0.00	11	39.68	39.70	-11	3,946	-0.28%
2018/11/16	7	38.41	2	38.60	38.50	5	3,877	0.13%
2018/11/15	4	38.38	5	38.26	38.90	-1	3,839	-0.03%
2018/11/14	0	0.00	23	36.51	36.45	-23	3,722	-0.62%
2018/11/13	3	35.40	0	0.00	36.50	3	3,729	0.08%
2018/11/12	0.7	36.50	0	0.00	36.45	0.7	3,741	0.02%
2018/11/08	0	0.00	6	36.74	36.80	-6	3,732	-0.16%
2018/11/06	20	35.85	0	0.00	35.80	20	3,802	0.53%
2018/11/02	1	35.90	3	36.45	35.90	-2	3,818	-0.05%
2018/11/01	4	35.58	7	35.61	35.90	-3	3,787	-0.08%
2018/10/31	11	34.61	0	0.00	34.60	11	3,811	0.29%
2018/10/26	0	0.00	4	33.90	33.95	-4	3,834	-0.10%
2018/10/25	12	33.25	3	33.87	33.30	9	3,806	0.24%
2018/10/24	31	35.37	1	35.15	35.15	30	3,716	0.81%
2018/10/23	6	35.83	1	35.90	35.80	5	3,722	0.13%
2018/10/22	8	36.01	0	0.00	36.15	8	3,700	0.22%
2018/10/19	1	36.85	2	36.65	36.60	-1	3,662	-0.03%
2018/10/18	0	0.00	6	37.87	37.80	-6	3,631	-0.17%
2018/10/15	11	37.20	1	37.35	37.20	10	3,495	0.29%
2018/10/12	7	37.40	2	37.50	37.55	5	3,469	0.14%
2018/10/11	23	37.08	10	37.02	37.00	13	3,431	0.38%
2018/10/09	4	38.66	0	0.00	38.50	4	3,351	0.12%
2018/10/08	1	38.90	1	38.90	39.10	0	3,282	0.00%
2018/10/05	4	38.43	1	38.60	38.30	3	3,221	0.09%
2018/10/04	9	38.53	2	38.63	38.50	7	3,122	0.22%
2018/10/03	2	38.75	0	0.00	38.70	2	3,071	0.07%
2018/10/02	33	39.23	0	0.00	39.10	33	3,034	1.09%
2018/10/01	2	39.53	0	0.00	39.45	2	3,007	0.07%
2018/09/28	5	39.50	0	0.00	39.40	5	3,004	0.17%
2018/09/27	0.3	39.50	0.6	39.50	39.50	-0.3	2,959	-0.01%
2018/09/26	5	39.40	1	39.40	39.60	4	2,943	0.14%
2018/09/25	2	39.88	2	39.50	39.70	0	2,898	0.00%
2018/09/21	1	39.05	3	39.30	39.60	-2	2,861	-0.07%
2018/09/14	2	38.90	0	0.00	39.15	2	2,766	0.07%
2018/09/13	1	38.65	0	0.00	39.05	1	2,743	0.04%
2018/09/12	3	38.48	2	38.75	38.80	1	2,704	0.04%
2018/09/11	1	39.05	0	0.00	38.85	1	2,707	0.04%
2018/09/10	2	38.45	4	39.00	38.40	-2	2,725	-0.07%
2018/09/06	1	40.00	0	0.00	40.15	1	2,619	0.04%
2018/09/05	0	0.00	8	40.63	40.80	-8	2,579	-0.31%
2018/09/04	27	40.90	1	41.10	41.10	26	2,526	1.03%
2018/09/03	4	41.70	0	0.00	41.50	4	2,499	0.16%
2018/08/31	7	42.62	0	0.00	42.50	7	2,451	0.29%
2018/08/30	2	42.30	1.5	42.30	42.25	0.5	2,391	0.02%
2018/08/29	0	0.00	2	41.95	41.95	-2	2,383	-0.08%
2018/08/28	4	42.10	1	42.00	42.00	3	2,378	0.13%
2018/08/27	27	41.85	1	42.05	42.05	26	2,321	1.12%
2018/08/24	0	0.00	3	47.67	48.60	-3	2,226	-0.13%
2018/08/23	0	0.00	1	47.80	47.70	-1	2,152	-0.05%
2018/08/21	0	0.00	2	47.60	47.60	-2	2,083	-0.10%
2018/08/20	13	47.79	1	47.90	47.90	12	2,026	0.59%
2018/08/17	2	48.05	0.1	48.05	48.05	1.9	1,994	0.10%
2018/08/16	1	48.05	0	0.00	48.05	1	1,985	0.05%
2018/08/15	1	48.30	0	0.00	48.40	1	1,975	0.05%
2018/08/14	2	48.10	0	0.00	48.30	2	1,978	0.10%
2018/08/13	0	0.00	121.2	47.54	47.65	-121.2	1,967	-6.16%	大賣/鉅額交易
2018/08/10	0	0.00	1	48.15	48.25	-1	1,958	-0.05%
2018/08/07	1	48.70	2	48.70	48.60	-1	2,175	-0.05%
2018/08/06	0.1	48.10	5	47.90	48.20	-5	2,143	-0.23%
2018/08/03	2	48.30	0	0.00	47.85	2	2,223	0.09%
2018/08/01	2	47.85	0	0.00	47.95	2	2,149	0.09%
2018/07/31	2	47.98	3	47.90	48.00	-1	2,134	-0.05%
2018/07/30	10	47.66	1	47.55	47.70	9	2,108	0.43%
2018/07/25	2	46.80	0	0.00	46.75	2	2,039	0.10%
2018/07/18	1	45.85	0	0.00	45.95	1	2,041	0.05%
2018/07/17	1	45.80	0	0.00	45.95	1	2,042	0.05%
2018/07/12	2	46.05	0	0.00	46.40	2	2,068	0.10%
2018/07/11	1	45.85	0	0.00	45.85	1	2,082	0.05%
2018/07/10	1	45.85	0	0.00	45.85	1	2,087	0.05%
2018/07/05	0	0.00	1	45.50	45.60	-1	2,134	-0.05%
2018/07/03	0	0.00	5	45.90	45.95	-5	2,209	-0.23%
2018/06/29	5	46.25	0	0.00	46.75	5	2,436	0.21%
2018/06/27	5	45.45	0	0.00	45.70	5	2,517	0.20%
2018/06/26	1	45.15	0	0.00	45.60	1	2,520	0.04%
2018/06/21	0	0.00	1	45.95	45.95	-1	2,492	-0.04%
2018/06/20	0	0.00	1	45.70	46.00	-1	2,497	-0.04%
2018/06/07	1	47.00	1	47.00	47.00	0	2,631	0.00%
2018/06/06	1	46.95	0	0.00	46.95	1	2,646	0.04%
2018/06/05	1	47.60	0	0.00	47.40	1	2,629	0.04%
2018/06/04	6	47.48	1	47.40	47.40	5	2,622	0.19%
2018/06/01	2	47.50	0	0.00	47.45	2	2,614	0.08%
2018/05/31	1	47.85	2	47.85	48.15	-1	2,602	-0.04%
2018/05/30	0	0.00	1	46.85	47.15	-1	2,566	-0.04%
2018/05/28	1	46.85	1	46.95	46.85	0	2,597	0.00%
2018/05/25	0	0.00	5	46.95	46.70	-5	2,645	-0.19%
2018/05/24	1	47.10	0	0.00	47.00	1	2,696	0.04%
2018/05/23	2	47.18	0	0.00	47.20	2	2,759	0.07%
2018/05/22	5	46.85	1	46.75	46.90	4	2,774	0.14%
2018/05/21	2	46.90	16	46.72	46.80	-14	2,801	-0.50%
2018/05/18	1	46.60	4	46.89	47.00	-3	2,795	-0.11%
2018/05/17	6	46.71	5	47.03	47.10	1	2,778	0.04%
2018/05/15	11	45.24	0.6	45.15	45.30	10.4	2,661	0.39%
2018/05/14	7	44.79	5	44.70	44.65	2	2,733	0.07%
2018/05/11	2	44.08	0	0.00	44.20	2	2,732	0.07%
2018/05/09	0	0.00	2	42.63	42.75	-2	2,733	-0.07%
2018/05/07	0	0.00	4	42.48	42.60	-4	2,780	-0.14%
2018/04/30	0	0.00	1	42.25	42.60	-1	2,913	-0.03%
2018/04/27	2	42.25	0	0.00	42.20	2	2,953	0.07%
2018/04/24	1	42.50	0	0.00	42.45	1	3,245	0.03%
2018/04/20	2	43.45	0	0.00	43.40	2	3,355	0.06%
2018/04/18	1	43.50	2	43.30	43.50	-1	3,618	-0.03%
2018/04/17	1	43.15	1	43.40	43.60	0	3,750	0.00%
2018/04/16	1	43.55	0	0.00	44.10	1	4,081	0.02%
2018/04/13	0	0.00	1	44.50	44.45	-1	4,213	-0.02%
2018/04/12	0	0.00	1	44.35	44.40	-1	4,521	-0.02%
2018/04/11	0	0.00	4	44.60	44.40	-4	4,643	-0.09%
2018/04/10	1	43.15	11.4	43.41	43.70	-10.4	4,737	-0.22%
2018/04/09	7	43.41	0	0.00	43.40	7	4,896	0.14%
2018/04/03	76	43.92	2	43.33	43.00	74	5,123	1.44%
2018/04/02	41	46.05	4	45.81	45.65	37	5,005	0.74%
2018/03/31	21	46.67	0	0.00	46.70	21	4,963	0.42%
2018/03/30	8	48.44	0	0.00	48.30	8	4,888	0.16%
2018/03/23	1	47.20	0	0.00	47.30	1	5,017	0.02%
2018/03/22	23	47.50	0	0.00	47.75	23	5,075	0.45%
2018/03/21	15	47.80	0	0.00	47.90	15	5,077	0.30%
2018/03/20	20	48.15	0	0.00	48.25	20	5,063	0.39%
2018/03/19	15	48.45	0	0.00	48.70	15	5,084	0.30%
2018/03/16	0	0.00	1.3	48.98	48.90	-1.3	5,060	-0.03%
2018/03/14	2	49.18	0	0.00	49.50	2	5,095	0.04%
2018/03/12	1	49.75	5	50.00	49.90	-4	5,113	-0.08%
2018/03/09	2	48.85	0	0.00	49.65	2	5,154	0.04%
2018/03/07	0	0.00	20	48.78	49.00	-20	5,191	-0.39%
2018/03/06	0	0.00	1	48.80	49.20	-1	5,236	-0.02%
2018/03/02	0	0.00	15.5	49.03	49.00	-15.5	5,333	-0.29%
2018/02/26	0	0.00	8	50.20	49.90	-8	5,460	-0.15%
2018/02/23	4	49.90	10	49.68	49.90	-6	5,452	-0.11%
2018/02/22	0	0.00	1	49.10	49.00	-1	5,493	-0.02%
2018/02/21	0	0.00	20	47.93	48.05	-20	5,595	-0.36%
2018/02/12	0	0.00	1	46.50	46.20	-1	5,700	-0.02%
2018/02/09	0	0.00	2	44.75	45.80	-2	6,226	-0.03%
2018/02/07	2	46.00	0	0.00	46.00	2	6,914	0.03%
2018/02/06	5	45.86	34	45.24	45.00	-29	6,896	-0.42%
2018/02/05	11	47.00	0	0.00	47.70	11	6,899	0.16%
2018/02/02	6	47.88	15	48.00	48.35	-9	6,893	-0.13%
2018/02/01	5	48.52	8	48.40	48.35	-3	6,972	-0.04%
2018/01/31	12	48.35	13	48.78	49.15	-1	6,969	-0.01%
2018/01/30	4	49.25	0	0.00	49.15	4	6,975	0.06%
2018/01/29	2	49.25	0	0.00	49.25	2	7,000	0.03%
2018/01/26	3	49.07	5	48.80	49.25	-2	7,162	-0.03%
2018/01/25	2	49.40	0	0.00	49.00	2	7,330	0.03%
2018/01/24	1	49.80	0	0.00	49.75	1	7,334	0.01%
2018/01/23	1	49.70	53	49.37	49.05	-52	7,383	-0.70%
2018/01/22	36	49.08	27	49.48	49.65	9	7,431	0.12%
2018/01/19	14	49.03	1	48.95	48.80	13	7,448	0.17%
2018/01/18	1	51.30	1	51.50	49.80	0	7,338	0.00%
2018/01/17	1	50.70	4	50.78	51.30	-3	7,320	-0.04%
2018/01/16	69	51.76	48.1	51.87	51.20	20.9	7,271	0.29%
2018/01/15	49	52.06	37	52.13	52.10	12	7,246	0.17%
2018/01/12	11	51.15	14	51.51	51.00	-3	7,130	-0.04%
2018/01/11	1	50.60	2	50.45	50.60	-1	7,076	-0.01%
2018/01/10	10	51.07	66	50.65	51.00	-56	6,986	-0.80%
2018/01/09	15	49.28	1	49.85	49.80	14	6,664	0.21%
2018/01/08	30	50.17	19.3	49.88	49.35	10.7	6,553	0.16%
2018/01/05	1	47.20	12	47.20	47.80	-11	6,289	-0.17%
2018/01/04	11	47.46	1	47.55	46.95	10	6,194	0.16%
2018/01/03	41	47.63	8	46.84	46.70	33	6,255	0.53%
2018/01/02	59	45.60	62.4	46.30	47.00	-3.4	6,158	-0.06%