國際中橡 (2104)-凱基-三重券商分點個股進出

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

國際中橡

(2104)

可現股當沖

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

立即追蹤
本地時間:14:30

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

國際中橡 (2104)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/05/07	1	18.00	0	0.00	17.95	1	1,605	0.06%
2024/05/02	0	0.00	12	17.85	17.85	-12	1,586	-0.76%
2024/04/26	6	17.70	0	0.00	17.55	6	1,535	0.39%
2024/04/25	1	17.45	6	17.80	17.80	-5	1,532	-0.33%
2024/04/24	3	17.60	0	0.00	17.55	3	1,525	0.20%
2024/04/22	1	17.60	0	0.00	17.60	1	1,586	0.06%
2024/04/19	11	17.11	3	17.10	17.15	8	1,571	0.51%
2024/04/18	0	0.00	50	17.45	17.50	-50	1,558	-3.21%
2024/04/17	0	0.00	6	17.15	17.15	-6	1,552	-0.39%
2024/04/15	2	17.55	0	0.00	17.40	2	1,543	0.13%
2024/04/12	11	17.49	0	0.00	17.55	11	1,533	0.72%
2024/04/11	50	17.35	0	0.00	17.30	50	1,512	3.31%
2024/03/26	4	17.15	1	17.15	17.10	3	1,451	0.21%
2024/03/25	0	0.00	0.1	17.10	17.05	-0.1	1,439	-0.01%
2024/03/21	0	0.00	5	17.00	17.00	-5	1,450	-0.34%
2024/03/19	0	17.10	0	0.00	17.10	0	1,407	0.00%
2024/03/15	2	17.35	0	0.00	17.35	2	1,353	0.15%
2024/03/14	1	17.70	0	0.00	17.60	1	1,327	0.08%
2024/03/12	0	17.65	4	17.60	17.60	-4	1,305	-0.31%
2024/03/11	0	17.60	0	0.00	17.60	0	1,264	0.00%
2024/03/08	0.1	17.70	0	0.00	17.60	0.1	1,248	0.00%
2024/03/07	3	17.75	2	17.48	17.75	1	1,234	0.08%
2024/03/06	0	17.85	20	17.70	17.60	-20	1,194	-1.67%
2024/03/04	1.1	18.00	0	0.00	17.95	1.1	1,125	0.09%
2024/03/01	0	0.00	3	18.10	18.15	-3	1,104	-0.27%
2024/02/29	10	18.20	20	18.20	18.20	-10	1,096	-0.91%
2024/02/27	13	18.24	8	18.20	18.20	5	1,080	0.46%
2024/02/26	0	18.25	0	0.00	18.25	0	1,069	0.00%
2024/02/22	0	0.00	5	18.35	18.30	-5	1,065	-0.47%
2024/02/16	0.1	18.40	0	0.00	18.40	0.1	1,065	0.01%
2024/02/15	0	0.00	2	18.30	18.35	-2	1,055	-0.19%
2024/02/05	0	18.40	0	0.00	18.30	0	1,040	0.00%
2024/02/01	0	0.00	5	18.65	18.70	-5	1,030	-0.49%
2024/01/31	0	0.00	1	18.80	18.80	-1	1,011	-0.10%
2024/01/30	1	18.35	0	0.00	18.25	1	989	0.10%
2024/01/29	0	18.50	0	0.00	18.45	0	989	0.00%
2024/01/22	2	18.15	0	0.00	18.20	2	970	0.21%
2024/01/19	0	0.00	1	18.20	18.25	-1	953	-0.10%
2024/01/17	5.1	18.35	0	0.00	18.30	5.1	944	0.54%
2024/01/12	0	0.00	1	19.00	18.95	-1	917	-0.11%
2024/01/10	0.1	19.10	0	0.00	19.05	0.1	927	0.01%
2024/01/09	13	19.15	0	0.00	19.10	13	935	1.39%
2023/12/28	2	19.45	0	0.00	19.50	2	990	0.20%
2023/12/25	0	0.00	1	19.30	19.30	-1	1,036	-0.10%
2023/12/22	1	19.40	0	0.00	19.30	1	1,050	0.10%
2023/12/15	0	0.00	0.4	19.65	19.65	-0.4	1,091	-0.04%
2023/12/13	2	19.40	0	0.00	19.40	2	1,100	0.18%
2023/12/05	0	0.00	6	19.80	19.85	-6	1,105	-0.54%
2023/12/01	0.3	19.80	2	19.70	19.85	-1.7	1,103	-0.15%
2023/11/27	1	19.85	0	0.00	19.85	1	1,147	0.09%
2023/11/24	2	19.85	0	0.00	19.90	2	1,152	0.17%
2023/11/22	2	19.90	0	0.00	19.90	2	1,149	0.17%
2023/11/21	9	19.95	0	0.00	19.90	9	1,157	0.78%
2023/11/01	2	19.10	5	19.05	19.15	-3	1,451	-0.21%
2023/10/31	1	19.20	0	0.00	19.10	1	1,496	0.07%
2023/10/25	3	19.45	0	0.00	19.55	3	1,896	0.16%
2023/10/24	1	19.40	0	0.00	19.55	1	1,912	0.05%
2023/10/20	12	19.00	0	0.00	19.25	12	1,929	0.62%
2023/10/19	0.7	19.40	0	0.00	19.25	0.7	1,919	0.04%
2023/10/17	0	0.00	12	19.60	19.60	-12	1,936	-0.62%
2023/10/04	0	19.75	0	0.00	19.75	0	2,061	0.00%
2023/09/26	1	20.25	1	20.45	20.15	0	2,166	0.00%
2023/09/22	1	20.10	0	0.00	20.10	1	2,244	0.04%
2023/09/21	1	20.05	0	0.00	20.15	1	2,308	0.04%
2023/09/20	1	20.25	0	0.00	20.35	1	2,417	0.04%
2023/09/19	0	0.00	3.3	20.40	20.50	-3.3	2,477	-0.13%
2023/09/18	0	0.00	1	20.00	20.05	-1	2,544	-0.04%
2023/09/15	1	20.20	0	0.00	20.05	1	2,622	0.04%
2023/09/14	1	20.25	0	0.00	20.25	1	2,882	0.03%
2023/09/12	2	19.95	0	0.00	20.00	2	3,890	0.05%
2023/09/08	5	19.98	0	0.00	20.05	5	3,956	0.13%
2023/09/05	6	20.29	0	0.00	20.25	6	4,021	0.15%
2023/09/01	2	20.30	3	20.30	20.25	-1	4,052	-0.02%
2023/08/30	0	0.00	0.1	19.95	20.10	-0.1	4,083	0.00%
2023/08/28	0.2	19.75	0	0.00	19.75	0.2	4,098	0.00%
2023/08/25	0	0.00	5	19.70	19.65	-5	4,129	-0.12%
2023/08/23	0	0.00	10	19.70	19.70	-10	4,183	-0.24%
2023/08/22	1	19.85	0	0.00	19.75	1	4,239	0.02%
2023/08/21	0	0.00	3	19.75	19.75	-3	4,234	-0.07%
2023/08/18	2	19.55	0	0.00	19.75	2	4,256	0.05%
2023/08/17	8.1	19.50	0	0.00	19.40	8.1	4,275	0.19%
2023/08/16	0	0.00	2	19.45	19.45	-2	4,339	-0.05%
2023/08/10	1.1	20.48	0	0.00	20.20	1.1	4,277	0.03%
2023/08/07	1	21.00	0	0.00	21.15	1	4,307	0.02%
2023/08/04	0	0.00	21	21.33	21.30	-21	4,278	-0.49%
2023/08/02	4	21.51	17	21.46	21.40	-13	4,266	-0.30%
2023/08/01	1	20.95	0	0.00	20.95	1	4,211	0.02%
2023/07/31	3	20.83	0	0.00	20.80	3	4,215	0.07%
2023/07/28	17	20.73	7	21.04	20.65	10	4,152	0.24%
2023/07/27	5	20.30	0	0.00	20.35	5	4,038	0.12%
2023/07/26	0	0.00	10	20.05	20.00	-10	4,051	-0.25%
2023/07/24	1	19.90	0	0.00	19.90	1	4,040	0.02%
2023/07/21	3	20.10	0	0.00	20.10	3	4,032	0.07%
2023/07/20	0	0.00	1	20.10	20.20	-1	4,039	-0.02%
2023/07/17	0	0.00	12	20.24	20.35	-12	4,028	-0.30%
2023/07/12	4	20.68	0	0.00	20.55	4	4,027	0.10%
2023/07/11	1	20.60	5	20.50	20.60	-4	4,025	-0.10%
2023/07/10	10	20.68	1	20.50	20.60	9	4,048	0.22%
2023/07/07	1	20.55	25	20.61	20.60	-24	4,070	-0.59%
2023/07/06	0	0.00	3	20.75	20.75	-3	4,060	-0.07%
2023/07/04	0	0.00	1	21.40	21.30	-1	3,975	-0.03%
2023/07/03	1	21.55	1	21.80	21.45	0	3,973	0.00%
2023/06/30	13	21.50	1.4	21.54	21.50	11.6	3,943	0.30%
2023/06/29	0	0.00	0.7	21.30	21.30	-0.7	3,953	-0.02%
2023/06/27	2	21.85	0	0.00	21.70	2	3,773	0.05%
2023/06/26	28	22.05	10	22.30	22.10	18	3,712	0.48%
2023/06/21	0	0.00	5	21.75	21.90	-5	3,667	-0.14%
2023/06/20	11	21.85	14.1	21.82	21.85	-3.1	3,601	-0.08%
2023/06/19	57	23.00	38.7	23.83	22.95	18.4	3,350	0.55%
2023/06/16	2	21.70	53.1	22.35	22.40	-51.1	2,625	-1.95%
2023/06/14	1	20.25	0	0.00	20.40	1	2,381	0.04%
2023/06/09	5	20.45	0	0.00	20.50	5	2,374	0.21%
2023/06/07	2	20.60	1	20.70	20.60	1	2,404	0.04%
2023/06/05	0	0.00	1	20.50	20.60	-1	2,386	-0.04%
2023/06/02	0	0.00	21	20.25	20.35	-21	2,345	-0.89%
2023/05/29	5	20.25	0	0.00	20.20	5	2,313	0.22%
2023/05/24	2	20.50	20	20.45	20.55	-18	2,290	-0.79%
2023/05/23	4	20.50	0	0.00	20.55	4	2,262	0.18%
2023/05/22	10	20.55	2	20.40	20.50	8.1	2,255	0.36%
2023/05/19	0	0.00	1	20.15	20.15	-1	2,172	-0.05%
2023/05/18	0	0.00	1	20.05	20.05	-1	2,158	-0.05%
2023/05/16	0	0.00	1	20.00	19.95	-1	2,123	-0.05%
2023/05/12	3	19.97	0	0.00	19.75	3	2,096	0.14%
2023/05/11	3	19.97	0	0.00	19.80	3	2,065	0.15%
2023/05/08	0	0.00	3.7	20.58	20.70	-3.7	1,966	-0.19%
2023/05/05	0	0.00	6	20.20	20.30	-6	1,882	-0.32%
2023/05/03	6	20.26	1	20.15	20.35	5	1,912	0.26%
2023/05/02	1	20.00	7	20.06	20.15	-6	1,896	-0.32%
2023/04/28	0	0.00	10	19.95	20.00	-10	1,877	-0.53%
2023/04/25	1.4	19.94	1	20.15	19.80	0.4	1,866	0.02%
2023/04/21	0.3	19.75	0	0.00	19.70	0.3	1,835	0.02%
2023/04/20	1	19.85	3	19.80	19.85	-2	1,800	-0.11%
2023/04/19	0	0.00	20	20.00	19.95	-20	1,793	-1.12%
2023/04/18	0	0.00	0.1	20.15	20.15	-0.1	1,761	0.00%
2023/04/17	0	0.00	1	20.20	20.15	-1	1,743	-0.06%
2023/04/14	0	0.00	1	20.15	20.15	-1	1,732	-0.06%
2023/04/12	0	0.00	2	20.10	20.10	-2	1,665	-0.12%
2023/04/11	0	0.00	0.1	19.90	19.90	-0.1	1,624	0.00%
2023/03/30	12	19.89	0	19.85	19.80	12	1,561	0.77%
2023/03/29	0	20.20	0	0.00	20.15	0	1,501	0.00%
2023/03/28	0	20.23	0	0.00	20.10	0	1,500	0.00%
2023/03/27	0	20.25	0	0.00	20.25	0	1,494	0.00%
2023/03/24	6	20.27	0.1	20.20	20.35	6	1,531	0.39%
2023/03/21	0	19.95	8	19.90	19.95	-8	1,554	-0.51%
2023/03/17	0	19.65	0	0.00	19.70	0	1,538	0.00%
2023/03/16	7	19.60	0	0.00	19.60	7	1,527	0.46%
2023/03/14	1	19.90	0	0.00	19.90	1	1,530	0.07%
2023/03/13	5	19.85	2	19.95	20.00	3	1,545	0.19%
2023/03/09	0	0.00	2	20.80	20.55	-2	1,517	-0.13%
2023/03/08	2	20.65	0	0.00	20.75	2	1,547	0.13%
2023/03/03	0	20.90	2.1	20.65	20.75	-2	1,546	-0.13%
2023/03/02	2	20.45	0	0.00	20.40	2	1,583	0.13%
2023/03/01	20	20.65	0	0.00	20.60	20	1,573	1.27%
2023/02/24	4	20.95	33	20.90	20.80	-29	1,575	-1.84%
2023/02/23	2	21.05	2.1	21.07	21.00	-0.1	1,566	0.00%
2023/02/21	0	0.00	1	20.85	20.90	-1	1,663	-0.06%
2023/02/20	1	20.80	4.2	20.95	20.95	-3.2	1,676	-0.19%
2023/02/15	2	20.30	0	0.00	20.20	2	1,735	0.12%
2023/02/13	2	20.23	1	20.15	20.20	1	1,755	0.06%
2023/02/07	2	20.60	0	0.00	20.70	2	1,726	0.12%
2023/02/06	0	0.00	0	20.60	20.70	0	1,712	0.00%
2023/02/03	0	0.00	6	20.55	20.60	-6	1,695	-0.35%
2023/02/02	33	20.40	1.1	20.54	20.50	32	1,672	1.91%
2023/01/30	0.1	19.75	0	0.00	19.75	0.1	1,578	0.00%
2023/01/16	10	19.75	1	19.85	19.80	9	1,560	0.58%
2023/01/12	0.1	19.70	0	0.00	19.80	0.1	1,577	0.00%
2023/01/11	0	0.00	0.4	19.80	19.80	-0.4	1,586	-0.03%
2023/01/09	6	19.90	0	0.00	19.90	6	1,589	0.38%
2022/12/20	2.3	19.17	1	19.15	19.15	1.3	1,670	0.08%
2022/12/16	0.1	19.75	0	0.00	19.45	0.1	1,682	0.00%
2022/12/15	5	20.00	0	0.00	19.95	5	1,637	0.31%
2022/12/13	37	20.21	61	20.25	20.05	-24	1,679	-1.43%
2022/12/12	0.3	20.75	0	0.00	20.70	0.3	1,642	0.02%
2022/12/08	0	0.00	30	20.45	20.35	-30	1,689	-1.78%
2022/12/07	0	0.00	20	20.55	20.55	-20	1,694	-1.18%
2022/12/06	0.3	21.00	1	21.00	20.70	-0.7	1,671	-0.04%
2022/12/05	20	21.00	0.1	21.03	21.10	19.9	1,648	1.21%
2022/12/02	0.3	21.00	0	0.00	20.95	0.3	1,619	0.02%
2022/12/01	0	0.00	0.1	20.95	21.00	-0.1	1,604	0.00%
2022/11/30	0	0.00	21.1	21.00	20.90	-21.1	1,582	-1.33%
2022/11/29	11	20.78	0	0.00	20.80	11	1,539	0.71%
2022/11/28	10	20.60	0	0.00	20.65	10	1,524	0.66%
2022/11/25	5	20.50	0.1	21.00	20.50	5	1,511	0.33%
2022/11/24	8	20.94	2.2	21.01	20.90	5.8	1,495	0.39%
2022/11/21	1	20.55	0	0.00	20.55	1	1,429	0.07%
2022/11/18	1	20.75	6	20.70	20.75	-5	1,419	-0.35%
2022/11/17	60	20.95	16.1	20.78	20.90	43.9	1,406	3.12%
2022/11/15	11	20.30	0	0.00	20.40	11	1,288	0.85%
2022/11/14	0	0.00	16	20.76	20.60	-16	1,282	-1.25%
2022/11/11	20	20.10	9	20.15	20.10	11	1,261	0.87%
2022/11/09	0	0.00	3	19.90	19.90	-3	1,292	-0.23%
2022/11/07	0	0.00	1	19.45	19.50	-1	1,323	-0.08%
2022/11/04	9	19.35	0	0.00	19.35	9	1,342	0.67%
2022/11/01	0	0.00	12	19.10	19.10	-12	1,354	-0.89%
2022/10/31	3	18.95	0	0.00	18.90	3	1,378	0.22%
2022/10/28	10	19.03	0	0.00	18.70	10	1,396	0.72%
2022/10/25	0.1	18.55	0	0.00	18.50	0.1	1,443	0.00%
2022/10/21	1	18.75	0	0.00	18.50	1	1,467	0.07%
2022/10/19	1.1	19.20	0	0.00	19.00	1.1	1,440	0.08%
2022/10/18	0	0.00	1	19.00	19.25	-1	1,431	-0.07%
2022/10/13	7.1	18.99	0	0.00	18.85	7.1	1,449	0.49%
2022/10/11	1	19.20	0	0.00	19.10	1	1,437	0.07%
2022/10/05	3	19.80	0	0.00	19.65	3	1,434	0.21%
2022/10/04	0	0.00	2	19.60	19.60	-2	1,438	-0.14%
2022/09/30	6	19.39	3	19.65	19.40	3	1,433	0.21%
2022/09/29	3.1	19.80	0	0.00	19.85	3.1	1,408	0.22%
2022/09/28	13	19.76	2	19.75	19.55	11	1,418	0.78%
2022/09/26	0.2	20.10	0	0.00	20.10	0.2	1,419	0.01%
2022/09/23	3	21.35	0	0.00	20.90	3	1,418	0.21%
2022/09/22	3	21.15	4	21.30	21.20	-1	1,430	-0.07%
2022/09/20	0	0.00	0.2	22.10	22.10	-0.2	1,400	-0.01%
2022/09/16	0	0.00	2	21.50	21.50	-2	1,355	-0.15%
2022/09/15	9.2	21.51	2	21.60	21.45	7.2	1,340	0.54%
2022/09/14	0	0.00	9	20.86	21.00	-9	1,314	-0.68%
2022/09/08	2	20.40	0	0.00	20.45	2	1,383	0.14%
2022/09/06	0.3	20.35	1	20.30	20.15	-0.8	1,478	-0.05%
2022/09/05	1	20.35	0	0.00	20.30	1	1,528	0.07%
2022/09/02	0	0.00	0.2	20.50	20.50	-0.2	1,583	-0.01%
2022/08/29	1	20.65	0	0.00	20.55	1	1,639	0.06%
2022/08/26	20	21.05	0	0.00	21.00	20	1,634	1.22%
2022/08/25	11	20.98	0	0.00	21.00	11	1,642	0.67%
2022/08/24	10	21.05	0	0.00	20.90	10	1,654	0.60%
2022/08/22	0.4	20.85	0	0.00	20.75	0.4	1,666	0.02%
2022/08/19	0	20.95	0	0.00	20.95	0	1,672	0.00%
2022/08/18	10	20.90	0	0.00	20.80	10	1,673	0.60%
2022/08/17	0	0.00	2	21.08	21.05	-2	1,686	-0.12%
2022/08/15	0	0.00	10	20.35	20.40	-10	1,657	-0.60%
2022/08/12	1	20.45	7.1	20.50	20.45	-6.1	1,643	-0.37%
2022/08/11	0	0.00	4.1	20.13	20.35	-4.1	1,641	-0.25%
2022/08/09	0	0.00	2	20.00	20.10	-2	1,676	-0.12%
2022/08/08	2	19.80	0	0.00	19.85	2	1,753	0.11%
2022/08/05	20	20.05	0	0.00	20.05	20	1,850	1.08%
2022/08/04	19	20.00	0	0.00	19.95	19	1,937	0.98%
2022/08/03	5	20.00	0	0.00	20.00	5	1,983	0.25%
2022/08/02	3	20.25	0	0.00	20.35	3	1,979	0.15%
2022/08/01	30	20.52	0	0.00	20.65	30	2,001	1.50%
2022/07/28	1	20.05	0	0.00	20.10	1	2,016	0.05%
2022/07/27	4	20.10	0	0.00	20.15	4	2,016	0.20%
2022/07/26	0	0.00	1	19.95	20.00	-1	2,020	-0.05%
2022/07/22	1	19.95	0	0.00	19.95	1	2,047	0.05%
2022/07/18	0	19.90	0	0.00	19.75	0	2,127	0.00%
2022/07/14	0	0.00	2	19.60	19.75	-2	2,173	-0.09%
2022/07/13	0	0.00	1	19.35	19.45	-1	2,199	-0.05%
2022/07/01	10	19.25	0	0.00	19.05	10	2,819	0.35%
2022/06/30	1	19.35	0	0.00	19.35	1	2,815	0.04%
2022/06/29	1	19.70	0	0.00	19.65	1	2,802	0.04%
2022/06/27	3	20.15	0.1	20.05	19.95	2.9	2,842	0.10%
2022/06/22	10	19.50	3	19.65	19.50	7	2,890	0.24%
2022/06/20	6.1	19.71	2	19.63	19.30	4.1	2,944	0.14%
2022/06/16	5	20.07	0	0.00	20.05	5	2,933	0.17%
2022/06/15	2	20.30	0	0.00	20.30	2	3,023	0.07%
2022/06/14	6.1	20.27	0	0.00	20.25	6.1	3,042	0.20%
2022/06/13	3.1	20.59	0	0.00	20.55	3.1	3,032	0.10%
2022/06/10	1.4	21.16	0	0.00	21.15	1.4	3,022	0.05%
2022/06/08	0	0.00	2	21.40	21.40	-2	3,066	-0.07%
2022/06/07	0	0.00	7	21.35	21.30	-7	3,112	-0.22%
2022/06/06	9	21.30	0	0.00	21.30	9	3,153	0.29%
2022/06/02	9	21.23	0	0.00	21.20	9	3,199	0.28%
2022/06/01	0	0.00	0.1	21.35	21.30	-0.1	3,256	0.00%
2022/05/31	2	21.40	0.1	21.25	21.35	1.9	3,286	0.06%
2022/05/30	0	0.00	0.1	21.40	21.30	-0.1	3,314	0.00%
2022/05/27	0	0.00	0.1	21.05	21.00	-0.1	3,340	0.00%
2022/05/26	1	20.90	0.5	21.10	20.85	0.5	3,523	0.02%
2022/05/25	0	0.00	0.3	20.85	20.95	-0.3	3,538	-0.01%
2022/05/24	3.3	20.87	0	0.00	20.80	3.3	3,535	0.09%
2022/05/23	1	21.30	0	0.00	21.15	1	3,529	0.03%
2022/05/20	3.1	21.25	0	0.00	21.15	3.1	3,531	0.09%
2022/05/19	20.2	21.05	0	0.00	21.05	20.2	3,539	0.57%
2022/05/18	0.1	21.45	0	0.00	21.55	0.1	3,542	0.00%
2022/05/17	0.1	21.00	0	20.90	21.20	0	3,552	0.00%
2022/05/16	2	20.75	0	0.00	20.75	2	3,535	0.06%
2022/05/13	8.1	20.60	0	0.00	20.50	8.1	3,464	0.23%
2022/05/12	10.1	20.83	0	0.00	20.55	10.1	3,380	0.30%
2022/05/11	2.3	22.01	0	0.00	21.70	2.3	3,285	0.07%
2022/05/10	0.1	22.30	4	22.30	22.40	-4	3,242	-0.12%
2022/05/09	0.1	22.50	0	0.00	22.40	0.1	3,239	0.00%
2022/05/06	0.4	23.15	0	0.00	23.00	0.4	3,216	0.01%
2022/05/05	0	0.00	0	23.35	23.30	0	3,222	0.00%
2022/05/04	1	23.20	1	23.20	23.20	0	3,213	0.00%
2022/04/27	2.1	23.02	0	0.00	22.95	2.1	3,256	0.06%
2022/04/26	3	23.15	0	0.00	23.35	3	3,224	0.09%
2022/04/25	17.3	23.37	0	0.00	23.15	17.3	3,228	0.53%
2022/04/22	4.1	23.85	1	23.90	23.85	3.1	3,213	0.09%
2022/04/21	2	23.73	1	23.80	23.60	1	3,232	0.03%
2022/04/19	0.1	23.35	0	0.00	23.35	0.1	3,225	0.00%
2022/04/18	8.1	23.08	20	23.08	23.10	-12	3,337	-0.36%
2022/04/15	9.2	23.46	0	0.00	23.35	9.2	3,323	0.28%
2022/04/14	3.2	23.92	3	23.95	23.90	0.2	3,280	0.01%
2022/04/13	26	24.12	14	24.46	24.10	12	3,230	0.37%
2022/04/11	1	26.10	1	26.30	26.00	0	2,961	0.00%
2022/04/08	2.2	26.67	0	0.00	26.60	2.2	2,974	0.07%
2022/04/07	5	27.20	1	27.00	26.85	4	2,972	0.13%
2022/04/06	3	27.65	0	0.00	27.75	3	3,096	0.10%
2022/03/31	2	27.70	0	0.00	28.00	2	3,179	0.06%
2022/03/29	0	0.00	2	27.80	27.75	-2	3,266	-0.06%
2022/03/28	8	27.58	8	27.45	27.70	0	3,292	0.00%
2022/03/25	2	27.90	0	0.00	27.85	2	3,405	0.06%
2022/03/24	1	28.25	0.2	28.10	28.25	0.8	3,569	0.02%
2022/03/23	7	28.06	1	28.30	28.00	6	3,550	0.17%
2022/03/22	2	27.85	24	28.05	28.05	-22	3,544	-0.62%
2022/03/21	2	28.05	11	28.00	27.90	-9	3,517	-0.26%
2022/03/18	12	28.13	14.3	28.06	27.85	-2.3	3,532	-0.07%
2022/03/17	0	0.00	2	27.60	27.70	-2	3,494	-0.06%
2022/03/16	1	27.20	0	0.00	27.05	1	3,448	0.03%
2022/03/15	5	27.30	2.8	27.26	27.15	2.2	3,431	0.06%
2022/03/14	3	27.58	8.5	27.55	27.65	-5.5	3,421	-0.16%
2022/03/10	11	27.27	2.6	27.17	27.15	8.4	3,385	0.25%
2022/03/09	4	26.76	3.1	26.70	27.00	0.9	3,369	0.03%
2022/03/08	4	26.30	2	26.60	26.30	2	3,351	0.06%
2022/03/07	135.2	26.61	135	26.37	26.45	0.2	3,332	0.01%	大買/大賣/
2022/03/04	10	27.04	0.5	27.00	27.00	9.5	3,322	0.29%
2022/03/01	3	26.30	50	26.55	27.10	-47	3,312	-1.42%
2022/02/25	0	0.00	6	25.40	25.50	-6	3,145	-0.19%
2022/02/24	0	25.60	0	0.00	25.25	0	3,158	0.00%
2022/02/22	0	0.00	5	25.75	25.60	-5	3,233	-0.15%
2022/02/21	1	26.10	13	26.08	26.15	-12	3,285	-0.37%
2022/02/17	0	0.00	3	25.87	25.80	-3	3,636	-0.08%
2022/02/15	0	25.40	5	25.30	25.30	-5	4,378	-0.11%
2022/02/14	0.2	25.40	0	0.00	25.40	0.2	4,396	0.00%
2022/02/11	1	25.65	0	25.70	25.65	1	4,423	0.02%
2022/02/09	13	25.78	0	0.00	25.80	13	4,458	0.29%
2022/02/08	0	0.00	2	25.50	25.55	-2	4,470	-0.04%
2022/01/26	4.2	24.80	0	0.00	24.65	4.2	4,542	0.09%
2022/01/25	1	24.51	0	0.00	24.50	1	4,553	0.02%
2022/01/24	6.2	24.85	1	24.90	24.90	5.2	4,576	0.11%
2022/01/21	0.2	25.30	0	0.00	25.05	0.2	4,585	0.00%
2022/01/20	0.3	25.70	0	0.00	25.70	0.3	4,619	0.01%
2022/01/19	0.3	25.85	0	0.00	25.65	0.3	4,825	0.01%
2022/01/18	1	26.05	0	0.00	26.05	1	4,974	0.02%
2022/01/17	2.2	25.58	0	0.00	25.70	2.2	4,967	0.04%
2022/01/14	1.2	25.71	0	0.00	25.65	1.2	4,956	0.02%
2022/01/13	0.3	26.35	0	0.00	26.25	0.3	4,913	0.01%
2022/01/12	2	26.35	0	0.00	26.25	2	4,900	0.04%
2022/01/11	52	26.30	0	0.00	26.10	52	4,887	1.06%
2022/01/10	1	27.35	3	27.30	27.35	-2	4,752	-0.04%
2022/01/03	0	0.00	0.7	27.75	27.80	-0.7	4,644	-0.02%
2021/12/30	0	0.00	4	28.23	28.20	-4	4,595	-0.09%
2021/12/29	17	28.13	1	28.20	28.25	16	4,561	0.35%
2021/12/28	3	27.72	2	27.60	27.60	1	4,427	0.02%
2021/12/27	0	27.60	1	27.80	27.70	-1	4,414	-0.02%
2021/12/24	0	0.00	1	27.55	27.50	-1	4,348	-0.02%
2021/12/23	0	0.00	3	27.45	27.55	-3	4,297	-0.07%
2021/12/21	2	27.50	0	0.00	27.25	2	4,222	0.05%
2021/12/20	4	27.53	6	27.29	27.60	-2	4,084	-0.05%
2021/12/17	3	26.95	6	27.08	26.85	-3	3,884	-0.08%
2021/12/16	0.5	26.95	0	0.00	26.90	0.5	3,852	0.01%
2021/12/15	0	0.00	20	26.66	26.85	-20	3,853	-0.52%
2021/12/13	4	27.15	8	27.11	27.15	-4	3,803	-0.11%
2021/12/10	0	0.00	0.1	26.20	26.15	-0.1	3,697	0.00%
2021/12/09	0	0.00	1	26.25	26.25	-1	3,716	-0.03%
2021/12/08	12	26.28	11	26.44	26.50	1	3,692	0.03%
2021/12/07	0	0.00	6	25.98	26.15	-6	3,654	-0.16%
2021/12/06	25.1	25.82	0	0.00	25.85	25.1	3,641	0.69%
2021/12/03	4	25.65	1	25.90	25.60	3	3,628	0.08%
2021/12/02	2	25.63	0	0.00	25.40	2	3,611	0.06%
2021/12/01	2	25.70	0	0.00	25.70	2	3,609	0.06%
2021/11/30	1	26.05	0	0.00	25.60	1	3,594	0.03%
2021/11/29	6	25.69	1	25.50	25.70	5	3,555	0.14%
2021/11/26	1	26.35	3	26.37	26.30	-2	3,520	-0.06%
2021/11/25	2	26.95	0	0.00	26.70	2	3,501	0.06%
2021/11/24	3	26.75	0	0.00	26.75	3	3,507	0.09%
2021/11/23	1	26.60	0	0.00	26.80	1	3,505	0.03%
2021/11/22	0	0.00	0.2	26.75	26.75	-0.2	3,487	0.00%
2021/11/19	1	26.60	1	26.55	26.60	0	3,453	0.00%
2021/11/18	10	26.40	8	26.35	26.35	2	3,426	0.06%
2021/11/17	5	26.50	11.1	26.42	26.45	-6.1	3,379	-0.18%
2021/11/16	12	27.10	87	27.04	26.80	-75	3,302	-2.27%
2021/11/15	55.2	28.86	36.2	28.93	28.45	19	3,102	0.61%
2021/11/12	0	0.00	52	27.00	27.00	-52	2,383	-2.18%
2021/11/09	5	24.65	5	24.65	24.65	0	2,650	0.00%
2021/11/08	0	0.00	1	24.90	24.90	-1	2,628	-0.04%
2021/11/04	2	24.65	0	0.00	24.45	2	2,660	0.08%
2021/11/03	0	0.00	14	24.55	24.55	-14	2,653	-0.53%
2021/11/02	9	24.57	8	24.75	24.10	1	2,644	0.04%
2021/11/01	12	24.15	0	0.00	24.15	12	2,584	0.46%
2021/10/29	24	24.15	0	0.00	24.00	24	2,579	0.93%
2021/10/28	9.2	24.43	0	0.00	24.30	9.2	2,545	0.36%
2021/10/26	3	24.73	22	25.02	24.55	-19	2,506	-0.76%
2021/10/25	0	0.00	30	24.59	25.00	-30	2,326	-1.29%
2021/10/22	16	23.16	0	0.00	23.15	16	2,204	0.73%
2021/10/21	1	23.35	1	23.50	23.35	0	2,235	0.00%
2021/10/20	1	23.20	5	23.31	23.20	-4	2,304	-0.17%
2021/10/19	0	0.00	4	23.25	23.30	-4	2,425	-0.16%
2021/10/13	0	0.00	20	22.65	22.55	-20	2,536	-0.79%
2021/10/12	4	22.78	0	0.00	22.80	4	2,560	0.16%
2021/10/07	0	0.00	12	23.01	23.05	-12	2,635	-0.46%
2021/10/06	4	22.58	3	22.65	22.50	1	2,671	0.04%
2021/10/05	9	22.62	0	0.00	22.65	9	2,699	0.33%
2021/10/04	7.2	22.69	0	0.00	22.55	7.2	2,724	0.26%
2021/10/01	8.2	23.07	0	0.00	22.95	8.2	2,764	0.30%
2021/09/30	0	0.00	13	23.55	23.55	-13	2,814	-0.46%
2021/09/29	1.2	23.32	0	0.00	23.25	1.2	2,932	0.04%
2021/09/22	1	23.05	7	23.05	23.05	-6	3,379	-0.18%
2021/09/17	0.2	23.90	0	0.00	23.60	0.2	3,591	0.01%
2021/09/16	12.3	24.00	0	0.00	24.00	12.3	3,778	0.33%
2021/09/14	3	23.65	0	0.00	23.85	3	3,865	0.08%
2021/09/13	3	23.80	0	0.00	23.75	3	3,901	0.08%
2021/09/10	0	0.00	1	23.40	23.40	-1	3,932	-0.03%
2021/09/09	0	0.00	1	23.30	23.20	-1	3,960	-0.03%
2021/09/08	9	23.42	1	23.60	23.35	8	3,993	0.20%
2021/09/07	0	0.00	1	23.40	23.60	-1	4,051	-0.02%
2021/09/06	1	23.15	22	23.28	23.25	-21	4,053	-0.52%
2021/09/03	0	0.00	2	23.30	23.50	-2	4,054	-0.05%
2021/09/02	6	23.13	1	23.30	23.00	5	4,044	0.12%
2021/09/01	0	0.00	3	23.45	23.45	-3	4,063	-0.07%
2021/08/31	0	0.00	2	23.30	23.40	-2	4,064	-0.05%
2021/08/30	23	23.16	0	0.00	23.25	23	4,112	0.56%
2021/08/27	5	23.30	14	23.22	23.40	-9	4,154	-0.22%
2021/08/26	34	22.82	1	22.80	22.80	33	4,216	0.78%
2021/08/19	3	22.55	0	0.00	22.45	3	4,956	0.06%
2021/08/18	5	22.62	3	23.15	23.30	2	4,944	0.04%
2021/08/16	18	22.81	31	23.02	22.75	-13	4,960	-0.26%
2021/08/13	30	23.74	10	24.37	23.70	20	4,889	0.41%
2021/08/12	1	25.40	0	0.00	25.20	1	4,742	0.02%
2021/08/11	30	25.65	0	0.00	25.30	30	4,796	0.63%
2021/08/10	4	26.10	0	0.00	26.10	4	4,822	0.08%
2021/08/09	2	26.50	0.4	26.40	26.40	1.6	4,927	0.03%
2021/08/06	2.2	26.70	2	26.78	26.60	0.2	5,046	0.00%
2021/08/05	2.2	26.79	2	27.10	26.70	0.2	5,202	0.00%
2021/08/04	0.2	26.90	1	27.10	27.00	-0.8	5,446	-0.01%
2021/08/03	0	0.00	1	27.00	26.90	-1	5,587	-0.02%
2021/08/02	1	26.40	2	26.55	26.75	-1	5,642	-0.02%
2021/07/30	0	0.00	1	26.80	26.80	-1	5,714	-0.02%
2021/07/29	0	0.00	2	27.05	27.00	-2	5,834	-0.03%
2021/07/28	4.1	26.43	1	26.25	26.40	3.1	5,891	0.05%
2021/07/27	2	26.85	15	26.80	26.75	-13	6,039	-0.22%
2021/07/26	23	27.17	13	27.17	27.15	10	6,121	0.16%
2021/07/23	0.2	26.90	3	27.05	27.25	-2.8	6,201	-0.05%
2021/07/22	1	26.15	1	26.20	26.10	0	6,194	0.00%
2021/07/21	7	26.02	0	0.00	25.65	7	6,281	0.11%
2021/07/20	7.2	26.23	0	26.10	26.15	7.2	6,343	0.11%
2021/07/19	3	26.63	0	0.00	26.70	3	6,465	0.05%
2021/07/16	8.1	27.21	0	0.00	26.90	8.1	6,793	0.12%
2021/07/14	6	26.30	1	26.10	26.30	5	7,418	0.07%
2021/07/13	1	26.25	10	26.30	26.40	-9	7,633	-0.12%
2021/07/12	19	26.74	0	0.00	26.55	19	7,685	0.25%
2021/07/09	4	26.88	20.2	27.10	26.75	-16.2	7,888	-0.21%
2021/07/08	4	26.80	36	26.88	27.00	-32	7,973	-0.40%
2021/07/07	1	27.30	56.2	27.30	27.15	-55.2	8,035	-0.69%
2021/07/06	10	27.83	4	27.89	27.90	6	8,279	0.07%
2021/07/05	65	27.32	2	27.30	27.30	63	8,248	0.76%
2021/07/02	16	27.83	1	27.55	27.40	15	8,289	0.18%
2021/07/01	22	27.65	30	27.55	27.20	-8	8,232	-0.10%
2021/06/30	0	0.00	0	26.85	26.85	0	8,230	0.00%
2021/06/29	3	26.93	7	27.01	26.75	-4	8,224	-0.05%
2021/06/28	1	27.20	3	27.12	27.35	-2	8,191	-0.02%
2021/06/25	23	26.67	20	26.74	26.60	3	8,008	0.04%
2021/06/24	2	25.90	3	26.03	25.90	-1	7,837	-0.01%
2021/06/23	0	0.00	31	25.29	25.80	-31	7,820	-0.40%
2021/06/22	1	24.90	3.5	25.02	24.95	-2.5	7,799	-0.03%
2021/06/21	23	24.74	0	0.00	24.55	23	7,785	0.30%
2021/06/18	1	25.40	0	0.00	25.40	1	7,781	0.01%
2021/06/17	2	25.45	0	0.00	25.55	2	7,861	0.03%
2021/06/16	9	25.70	6	26.02	25.50	3	7,879	0.04%
2021/06/15	0	0.00	1	25.35	25.40	-1	7,827	-0.01%
2021/06/10	1	25.30	3	25.52	25.65	-2	7,869	-0.03%
2021/06/09	5	25.56	12	25.58	25.50	-7	7,875	-0.09%
2021/06/08	0	0.00	1	26.10	25.95	-1	7,898	-0.01%
2021/06/07	13	25.85	2	25.85	25.70	11	7,940	0.14%
2021/06/04	35	26.75	2	26.55	26.30	33	7,903	0.42%
2021/06/03	1	26.55	9	26.85	26.60	-8	7,892	-0.10%
2021/06/02	3	26.37	15	26.39	26.65	-12	7,854	-0.15%
2021/06/01	46	27.00	2	26.10	26.25	44	7,845	0.56%
2021/05/31	28	25.55	27	25.86	27.20	1	7,429	0.01%
2021/05/28	9	24.88	1	24.95	24.90	8	7,279	0.11%
2021/05/27	2	24.55	0	0.00	24.45	2	7,308	0.03%
2021/05/26	1	24.65	4	24.40	24.80	-3	7,378	-0.04%
2021/05/24	1	24.25	0	0.00	24.30	1	7,485	0.01%
2021/05/21	3	24.35	5	24.30	24.30	-2	7,672	-0.03%
2021/05/20	1	23.80	0	0.00	23.75	1	7,710	0.01%
2021/05/19	3	24.02	2	24.25	24.20	1	7,722	0.01%
2021/05/18	0	0.00	2	23.65	23.50	-2	7,790	-0.03%
2021/05/17	13	22.53	4	22.80	22.45	9	7,820	0.12%
2021/05/14	11.4	23.92	0	0.00	23.85	11.4	7,719	0.15%
2021/05/13	18	24.09	10.1	23.74	23.95	7.9	7,591	0.10%
2021/05/12	22	26.16	27	25.90	25.40	-5	7,447	-0.07%
2021/05/11	14	28.85	1	30.00	28.20	13	7,199	0.18%
2021/05/10	0	0.00	19	29.65	29.65	-19	7,058	-0.27%
2021/05/07	19	29.04	1	28.80	29.20	18	7,022	0.26%
2021/05/06	14	29.86	3	29.90	29.25	11	6,948	0.16%
2021/05/05	0	0.00	42	29.25	28.85	-42	6,810	-0.62%
2021/05/04	10	28.58	19	28.79	28.45	-9	6,730	-0.13%
2021/05/03	14	29.68	11	30.08	29.40	3	6,560	0.05%
2021/04/29	5	30.26	78	30.31	30.35	-73	6,462	-1.13%
2021/04/28	3	30.60	21	30.69	30.55	-18	6,347	-0.28%
2021/04/27	6	30.46	1	30.20	30.35	5	6,304	0.08%
2021/04/26	10	30.97	1	30.75	30.90	9	6,210	0.14%
2021/04/23	4	30.48	3	30.73	31.00	1	6,162	0.02%
2021/04/22	24	31.49	43.8	31.77	30.85	-19.8	6,064	-0.33%
2021/04/21	3	31.67	5	31.45	31.60	-2	5,742	-0.03%
2021/04/20	67	31.84	2	31.65	31.30	65	5,590	1.16%
2021/04/19	13	30.39	14	29.97	30.50	-1	5,129	-0.02%
2021/04/16	8	29.01	5	29.00	29.00	3	4,918	0.06%
2021/04/15	8	29.12	22	29.03	29.00	-14	4,857	-0.29%
2021/04/14	2	27.65	4.1	27.37	27.95	-2.1	4,665	-0.05%
2021/04/13	25	28.65	36.3	28.16	27.90	-11.3	4,745	-0.24%
2021/04/12	63	29.10	116	28.44	28.60	-53	4,710	-1.13%	大賣/
2021/04/09	3	27.80	3	27.70	27.40	0	4,484	0.00%
2021/04/08	2	27.85	11	27.80	27.80	-9	4,667	-0.19%
2021/04/07	1	27.25	6.4	27.44	27.55	-5.4	4,676	-0.12%
2021/04/06	38.1	27.13	6	27.05	27.15	32.1	4,616	0.70%
2021/04/01	32	26.56	4	26.55	26.50	28	4,535	0.62%
2021/03/31	14	26.40	32	26.45	26.45	-18	4,523	-0.40%
2021/03/30	12	26.20	3	26.05	26.25	9	4,548	0.20%
2021/03/29	0	0.00	13	26.20	26.15	-13	4,560	-0.29%
2021/03/26	0	0.00	10	25.95	25.85	-10	4,652	-0.21%
2021/03/24	0	25.80	3	26.02	25.85	-3	4,837	-0.06%
2021/03/22	14	25.29	2	25.63	26.20	12	4,855	0.25%
2021/03/19	2	25.45	0.3	25.51	25.60	1.7	4,806	0.04%
2021/03/17	3	25.83	0.3	26.00	25.90	2.7	4,877	0.06%
2021/03/15	6	26.08	1	26.05	26.10	5	4,923	0.10%
2021/03/12	4	26.18	0.4	26.10	26.20	3.6	4,963	0.07%
2021/03/11	4	26.62	3	26.65	26.45	1	5,104	0.02%
2021/03/10	0	0.00	2	26.83	26.85	-2	5,109	-0.04%
2021/03/09	1	26.50	1	26.80	26.85	0	5,157	0.00%
2021/03/08	4	26.48	1	26.70	26.45	3	5,159	0.06%
2021/03/05	25	26.43	13	26.75	26.40	12	5,187	0.23%
2021/03/03	1	26.30	12	26.27	26.30	-11	5,179	-0.21%
2021/03/02	0	26.20	0	0.00	26.00	0	5,244	0.00%
2021/02/26	1	25.80	0	0.00	26.40	1	5,353	0.02%
2021/02/25	0	26.35	0	0.00	26.35	0	5,335	0.00%
2021/02/24	14.1	26.79	6	26.28	26.10	8.1	5,359	0.15%
2021/02/23	2	27.10	9	26.86	27.15	-7	5,300	-0.13%
2021/02/22	1.2	25.72	3	25.90	25.70	-1.8	5,112	-0.03%
2021/02/19	0	0.00	14.1	25.37	25.50	-14.1	5,208	-0.27%
2021/02/18	3	25.67	197	25.62	25.50	-194	5,250	-3.70%	大賣/鉅額交易
2021/02/17	1	24.80	5	24.70	24.85	-4	5,232	-0.08%
2021/02/05	0	0.00	30	24.00	23.85	-30	5,229	-0.57%
2021/02/03	0	0.00	6	23.95	23.80	-6	6,137	-0.10%
2021/01/29	2	23.88	1	23.80	23.15	1	6,153	0.02%
2021/01/28	10	23.60	1.2	23.72	23.65	8.8	6,129	0.14%
2021/01/27	1	23.45	2	23.60	23.45	-1	6,114	-0.02%
2021/01/26	0	0.00	30	23.48	23.40	-30	6,142	-0.49%
2021/01/21	1	22.90	2	22.45	22.55	-1	6,111	-0.02%
2021/01/20	18	22.97	30.6	23.36	22.75	-12.6	6,077	-0.21%
2021/01/19	32	23.80	1	23.80	23.70	31	6,022	0.51%
2021/01/18	2	23.40	0	0.00	23.30	2	6,016	0.03%
2021/01/15	11	23.68	20	23.50	23.50	-9	5,988	-0.15%
2021/01/13	3.1	24.30	5	24.40	24.30	-2	5,956	-0.03%
2021/01/12	20	24.25	2	24.20	24.30	18	5,919	0.30%
2021/01/08	12	24.15	12	23.78	23.75	0	5,828	0.00%
2021/01/07	5	23.95	1.4	24.08	24.20	3.6	5,804	0.06%
2021/01/06	18	24.17	23	24.01	23.75	-5	5,766	-0.09%
2021/01/05	9.6	24.87	10	24.95	24.90	-0.4	5,570	-0.01%
2021/01/04	6	25.44	0	0.00	25.50	6	5,485	0.11%
2020/12/31	19	26.09	37	25.84	25.90	-18	5,408	-0.33%
2020/12/30	1	24.90	12	24.97	25.40	-11	5,182	-0.21%
2020/12/29	0	0.00	3	24.80	24.80	-3	5,092	-0.06%
2020/12/25	16	24.87	5	24.76	24.80	11	5,003	0.22%
2020/12/24	0	0.00	37	24.59	24.85	-37	4,977	-0.74%
2020/12/23	39	24.10	2	24.10	24.15	37	4,901	0.75%
2020/12/22	6	24.71	24	24.69	23.90	-18	4,867	-0.37%
2020/12/21	0	0.00	39.5	24.91	25.15	-39.5	4,813	-0.82%
2020/12/18	31	24.45	31	24.32	24.50	0	4,674	0.00%
2020/12/17	7	24.30	1	24.15	24.20	6	4,656	0.13%
2020/12/16	38	24.24	23	24.19	24.20	15	4,620	0.32%
2020/12/15	0	0.00	37	23.93	23.85	-37	4,658	-0.79%
2020/12/14	33	24.11	0	0.00	24.15	33	4,629	0.71%
2020/12/11	30	24.20	86	23.51	23.65	-56	4,590	-1.22%
2020/12/10	0	0.00	32.2	24.19	24.05	-32.2	4,510	-0.71%
2020/12/09	46	24.18	0	0.00	24.10	46	4,488	1.02%
2020/12/08	2	24.20	6	24.23	24.25	-4	4,516	-0.09%
2020/12/07	47	24.69	55	24.55	24.35	-8	4,496	-0.18%
2020/12/04	0	0.00	2	23.65	23.55	-2	4,339	-0.05%
2020/12/03	20	23.70	0.1	23.40	23.50	19.9	4,314	0.46%
2020/12/02	0	0.00	10	23.25	23.35	-10	4,328	-0.23%
2020/12/01	12	23.34	4	23.05	23.40	8	4,320	0.19%
2020/11/30	52	23.69	98	23.46	23.20	-46	4,324	-1.06%
2020/11/27	96	23.02	5	23.00	23.15	91	4,226	2.15%
2020/11/26	22.9	22.97	5	22.97	23.15	17.9	4,204	0.43%
2020/11/25	66	22.95	68	22.85	22.75	-2	4,216	-0.05%
2020/11/24	33	22.35	1	22.35	21.85	32	4,111	0.78%
2020/11/23	3	22.27	3	22.27	22.20	0	4,054	0.00%
2020/11/20	12.5	22.07	3	21.85	22.15	9.5	3,996	0.24%
2020/11/19	11	21.69	5	21.69	21.70	6	3,912	0.15%
2020/11/18	5	21.86	0	0.00	21.80	5	3,888	0.13%
2020/11/17	5	22.19	0	0.00	22.40	5	3,741	0.13%
2020/11/16	32	21.96	16	21.90	21.90	16	3,678	0.43%
2020/11/13	7.5	21.83	26	21.93	22.00	-18.5	3,583	-0.52%
2020/11/12	51	22.67	37	22.58	22.20	14	3,502	0.40%
2020/11/11	2	21.73	49.3	21.28	22.35	-47.3	3,055	-1.55%
2020/11/10	20	20.10	14	20.35	20.35	6	2,650	0.23%
2020/11/09	0	0.00	2	19.95	19.95	-2	2,594	-0.08%
2020/11/05	3	20.15	0	0.00	20.05	3	2,602	0.12%
2020/11/03	0	0.00	0.5	20.00	20.10	-0.5	2,610	-0.02%
2020/10/29	0	0.00	31	19.86	19.85	-31	2,621	-1.18%
2020/10/28	25.4	20.03	0	0.00	20.00	25.4	2,619	0.97%
2020/10/26	1	20.15	1	20.10	20.10	0	2,643	0.00%
2020/10/23	0	0.00	1	20.00	20.00	-1	2,638	-0.04%
2020/10/14	3.7	19.91	0	0.00	19.80	3.7	2,789	0.13%
2020/10/07	0	0.00	1	20.45	20.50	-1	2,848	-0.04%
2020/10/06	0	0.00	11	20.08	20.20	-11	2,813	-0.39%
2020/10/05	1	19.75	0	0.00	19.80	1	2,835	0.04%
2020/09/30	0	0.00	1	19.40	19.60	-1	2,870	-0.03%
2020/09/25	1	18.95	1	19.10	19.15	0	2,955	0.00%
2020/09/24	1	19.30	50	19.00	19.00	-49	2,949	-1.66%
2020/09/23	4	19.85	50	19.84	19.75	-46	2,898	-1.59%
2020/09/22	1	20.10	12	20.10	20.10	-11	2,857	-0.38%
2020/09/18	10	20.35	50	20.60	20.75	-40	2,835	-1.41%
2020/09/17	10	20.35	19	20.35	20.35	-9	2,780	-0.32%
2020/09/16	10	20.25	10	20.30	20.25	0	2,772	0.00%
2020/09/15	22	20.25	0	0.00	20.30	22	2,797	0.79%
2020/09/14	69	20.29	0	0.00	20.25	69	2,849	2.42%
2020/09/11	24	20.59	1	20.65	20.60	23	2,839	0.81%
2020/09/10	3	20.70	2	21.00	20.75	1	2,802	0.04%
2020/09/09	34	20.51	44	20.59	20.95	-10	2,777	-0.36%
2020/09/08	0	0.00	1	20.75	20.75	-1	2,772	-0.04%
2020/09/07	26	21.12	95	20.98	20.90	-69	2,849	-2.42%
2020/09/04	71	20.52	34	20.59	20.50	37	2,833	1.31%
2020/09/03	34	20.79	18	20.79	20.75	16	2,872	0.56%
2020/09/02	0	0.00	19	20.35	20.40	-19	2,850	-0.67%
2020/09/01	11	20.38	14	20.47	20.35	-3	2,989	-0.10%
2020/08/31	46	20.72	12	20.64	20.60	34	3,093	1.10%
2020/08/28	3	20.45	42	20.47	20.45	-39	3,073	-1.27%
2020/08/27	1	20.10	1.4	20.01	20.10	-0.4	3,165	-0.01%
2020/08/26	6	20.13	0	0.00	20.20	6	3,201	0.19%
2020/08/25	2	20.00	0	0.00	20.10	2	3,226	0.06%
2020/08/24	0	0.00	2	20.20	19.95	-2	3,251	-0.06%
2020/08/21	2	20.00	0	0.00	20.10	2	3,270	0.06%
2020/08/20	0	0.00	7	19.67	19.35	-7	3,301	-0.21%
2020/08/19	5	20.22	1	20.40	20.20	4	3,318	0.12%
2020/08/18	1.9	19.92	50	20.00	20.15	-48.1	3,334	-1.44%
2020/08/17	8	20.09	0	0.00	20.25	8	3,357	0.24%
2020/08/14	5	19.79	3	19.78	19.70	2	3,370	0.06%
2020/08/13	2	19.30	0	0.00	19.25	2	3,372	0.06%
2020/08/12	1	19.35	5	19.25	19.35	-4	3,411	-0.12%
2020/08/11	9	19.55	0	0.00	19.45	9	3,430	0.26%
2020/08/10	1	19.30	8	19.11	19.20	-7	3,439	-0.20%
2020/08/07	6	19.30	0	0.00	19.20	6	3,488	0.17%
2020/08/04	1	19.05	5	19.07	19.15	-4	3,611	-0.11%
2020/08/03	3	18.75	0	0.00	18.70	3	3,631	0.08%
2020/07/31	3.9	18.68	2	18.75	18.50	1.9	3,648	0.05%
2020/07/30	4	18.45	0	0.00	18.40	4	3,682	0.11%
2020/07/29	0	0.00	1	18.40	18.35	-1	3,711	-0.03%
2020/07/28	20	18.50	2	18.50	18.35	18	3,745	0.48%
2020/07/27	31	19.15	3	19.35	18.80	28	3,802	0.74%
2020/07/23	1	20.00	0	0.00	20.00	1	3,961	0.03%
2020/07/22	11	19.82	0	0.00	19.90	11	4,021	0.27%
2020/07/21	2	19.75	12.3	19.66	19.70	-10.3	4,052	-0.25%
2020/07/17	42	19.95	24	20.05	20.05	18	4,050	0.44%
2020/07/16	24	20.19	3	20.00	19.95	21	4,119	0.51%
2020/07/15	6	19.93	2.3	19.94	19.95	3.8	4,159	0.09%
2020/07/14	11	19.95	9	20.05	19.95	2	4,244	0.05%
2020/07/10	20	20.10	0	0.00	20.00	20	4,372	0.46%
2020/07/09	2	20.38	0	0.00	20.30	2	4,386	0.05%
2020/07/08	1	20.45	1	20.65	20.60	0	4,415	0.00%
2020/07/07	6	20.53	3	20.42	20.40	3	4,432	0.07%
2020/07/06	0	0.00	11	20.39	20.65	-11	4,528	-0.24%
2020/07/03	0	0.00	1	20.35	20.40	-1	4,600	-0.02%
2020/07/02	1	20.45	52	20.36	20.45	-51	4,675	-1.09%
2020/07/01	2	20.25	30	20.30	20.35	-28	4,739	-0.59%
2020/06/30	0	0.00	10	20.20	20.15	-10	4,778	-0.21%
2020/06/29	10	20.00	0	0.00	20.20	10	4,837	0.21%
2020/06/24	50	20.25	0	0.00	20.30	50	4,965	1.01%
2020/06/23	1	20.40	0	0.00	20.40	1	5,151	0.02%
2020/06/22	0	0.00	20	20.80	20.65	-20	5,213	-0.38%
2020/06/19	4	20.73	30	21.00	20.75	-26	5,313	-0.49%
2020/06/18	3	20.55	0	0.00	20.60	3	5,439	0.06%
2020/06/17	1	20.15	0	0.00	20.70	1	5,517	0.02%
2020/06/16	2	20.15	21	20.10	20.25	-19	5,556	-0.34%
2020/06/15	21	20.10	0	0.00	20.00	21	5,660	0.37%
2020/06/12	83	19.94	0	0.00	19.95	83	5,675	1.46%
2020/06/11	1	20.60	187	20.87	20.35	-186	5,656	-3.29%	大賣/鉅額交易
2020/06/10	35	20.85	2	20.85	20.80	33	5,643	0.58%
2020/06/09	4	21.29	3	21.30	21.20	1	5,684	0.02%
2020/06/08	30	21.87	0	0.00	21.60	30	5,705	0.53%
2020/06/05	0	0.00	66	21.95	22.05	-66	5,566	-1.19%
2020/06/04	4	21.31	2	21.35	21.50	2	5,495	0.04%
2020/06/03	180	21.23	71	21.11	21.35	109	5,445	2.00%	大買/鉅額交易
2020/06/02	30	20.50	5	20.50	20.50	25	5,285	0.47%
2020/05/29	5	20.15	1	20.40	20.15	4	5,235	0.08%
2020/05/28	1	20.30	31.1	20.50	20.25	-30.1	5,235	-0.57%
2020/05/27	1	20.70	40	20.56	20.30	-39	5,247	-0.74%
2020/05/26	23	20.18	0	0.00	20.40	23	5,341	0.43%
2020/05/25	30	19.90	0	0.00	20.05	30	5,324	0.56%
2020/05/22	0	0.00	21	20.05	19.90	-21	5,317	-0.39%
2020/05/21	14	20.34	2	20.25	20.30	12	5,294	0.23%
2020/05/20	21	20.04	22	20.05	19.90	-1	5,335	-0.02%
2020/05/19	24	20.23	2	20.25	20.10	22	5,362	0.41%
2020/05/18	2	19.93	1	20.05	19.90	1	5,376	0.02%
2020/05/15	0	0.00	3	19.90	19.90	-3	5,451	-0.06%
2020/05/14	23	19.97	0	0.00	19.90	23	5,659	0.41%
2020/05/13	3	20.47	2.3	20.45	20.45	0.7	5,717	0.01%
2020/05/11	2	21.38	0	0.00	21.30	2	6,023	0.03%
2020/05/08	10	21.10	3	21.10	21.00	7	6,010	0.12%
2020/05/07	21	20.55	1	20.80	20.90	20	6,004	0.33%
2020/05/05	2	20.40	0	0.00	20.55	2	5,946	0.03%
2020/05/04	5	20.50	1	20.85	20.50	4	5,924	0.07%
2020/04/30	3	21.17	3	21.25	21.10	0	5,924	0.00%
2020/04/29	8	21.38	2	21.20	21.25	6	5,843	0.10%
2020/04/28	9	21.12	0	0.00	21.25	9	5,805	0.16%
2020/04/27	2	20.40	0	0.00	20.10	2	5,659	0.04%
2020/04/24	0.1	19.50	0	0.00	19.50	0.1	5,579	0.00%
2020/04/23	0	0.00	0.1	19.55	19.55	-0.1	5,542	0.00%
2020/04/21	4	19.70	160	19.69	19.35	-156	5,495	-2.84%	大賣/鉅額交易
2020/04/17	125	20.38	176	20.55	20.30	-51	5,343	-0.95%	大買/大賣/
2020/04/16	28	19.95	0	0.00	20.00	28	5,251	0.53%
2020/04/15	11	20.44	25	20.48	20.35	-14	5,220	-0.27%
2020/04/14	22	20.64	4	20.45	20.60	18	5,183	0.35%
2020/04/13	0	0.00	61	20.57	20.45	-61	5,146	-1.19%
2020/04/10	41	20.39	7	20.44	20.45	34	5,104	0.67%
2020/04/09	110	20.47	120	20.38	20.50	-10	5,094	-0.20%	大買/大賣/
2020/04/08	51	19.68	21	19.94	19.90	30	5,005	0.60%
2020/04/07	96	18.99	66	18.98	18.95	30	4,891	0.61%
2020/04/06	2	18.65	105	18.60	18.65	-103	4,803	-2.14%	大賣/鉅額交易
2020/04/01	75	19.40	26	19.49	19.25	49	4,724	1.04%
2020/03/31	44	19.31	50	19.36	19.40	-6	4,670	-0.13%
2020/03/30	28	19.39	97	19.19	19.40	-69	4,595	-1.50%
2020/03/27	301	19.29	25	18.72	19.85	276	4,463	6.18%	大買/鉅額交易
2020/03/26	26	18.28	0.5	18.10	18.05	25.5	4,280	0.60%
2020/03/25	1	18.35	21	18.80	18.45	-20	4,219	-0.47%
2020/03/24	24	18.17	1.1	18.33	18.10	22.9	4,116	0.56%
2020/03/23	12	18.75	2	18.75	18.75	10	3,945	0.25%
2020/03/20	1	20.80	0	0.00	20.80	1	3,850	0.03%
2020/03/19	3.3	19.96	27	19.40	19.25	-23.7	3,772	-0.63%
2020/03/18	4	21.40	0	0.00	21.15	4	3,652	0.11%
2020/03/17	0	0.00	20	21.60	21.20	-20	3,617	-0.55%
2020/03/16	2	22.78	0	0.00	22.10	2	3,529	0.06%
2020/03/13	5	22.25	2	22.35	22.80	3	3,501	0.09%
2020/03/12	2	24.62	0	0.00	24.35	2	3,375	0.06%
2020/03/11	0	0.00	1	25.75	25.60	-1	3,294	-0.03%
2020/03/10	5	25.51	0	0.00	25.60	5	3,275	0.15%
2020/03/09	0	0.00	1	26.10	26.00	-1	3,213	-0.03%
2020/03/06	7	26.81	4	26.81	26.80	3	3,165	0.09%
2020/03/04	2	26.53	10	26.55	26.50	-8	3,135	-0.26%
2020/03/02	13	27.02	5	26.87	26.80	8	3,106	0.26%
2020/02/27	3	27.32	3	27.40	27.10	0	3,075	0.00%
2020/02/26	1	26.70	1	26.70	26.60	0	2,931	0.00%
2020/02/25	0.2	26.40	0	0.00	26.35	0.2	2,905	0.01%
2020/02/24	0	0.00	2	26.48	26.50	-2	2,896	-0.07%
2020/02/21	3	26.68	80	26.62	26.70	-77	2,894	-2.66%
2020/02/20	50	26.42	6	26.36	26.35	44	2,808	1.57%
2020/02/19	3	26.10	1	26.20	26.20	2	2,774	0.07%
2020/02/18	49	26.11	32	26.18	26.20	17	2,777	0.61%
2020/02/17	44	26.00	7	25.79	25.75	37	2,729	1.36%
2020/02/14	3.1	26.95	16	27.26	26.95	-12.9	2,527	-0.51%
2020/02/13	45	27.09	24.3	26.91	27.00	20.7	2,429	0.85%
2020/02/11	2	29.10	4.3	29.23	29.20	-2.3	2,033	-0.11%
2020/02/10	4	29.01	6.4	29.12	29.00	-2.4	2,029	-0.12%
2020/02/07	37	29.88	0	0.00	29.75	37	1,996	1.85%
2020/02/06	0	0.00	2	30.10	30.15	-2	1,965	-0.10%
2020/02/05	0	0.00	2	30.00	30.10	-2	1,967	-0.10%
2020/02/04	2	30.25	4	30.31	30.10	-2	1,954	-0.10%
2020/02/03	10	29.23	0	0.00	30.20	10	1,940	0.52%
2020/01/31	5.1	30.38	0	0.00	30.50	5.1	1,889	0.27%
2020/01/30	6	30.24	4	30.06	30.00	2	1,871	0.11%
2020/01/20	2	31.78	0	0.00	31.75	2	1,797	0.11%
2020/01/16	1	31.45	0	0.00	31.50	1	1,790	0.06%
2020/01/14	0.1	31.65	0	0.00	31.65	0.1	1,813	0.01%
2020/01/13	5	31.55	0	0.00	31.65	5	1,814	0.28%
2020/01/08	5	31.82	8	31.80	31.55	-3	1,839	-0.16%
2020/01/07	0	0.00	2	32.00	32.05	-2	1,859	-0.11%
2020/01/06	2	31.45	2.4	31.58	31.60	-0.4	1,865	-0.02%
2020/01/03	37	31.92	0	0.00	31.70	37	1,850	2.00%
2020/01/02	0	0.00	1	31.90	31.85	-1	1,830	-0.05%
2019/12/26	0	0.00	0	30.90	30.90	0	1,782	0.00%
2019/12/25	9	30.95	0	0.00	31.00	9	1,793	0.50%
2019/12/24	0.1	31.10	0	0.00	31.10	0.1	1,839	0.01%
2019/12/23	3	30.80	0	0.00	31.05	3	1,842	0.16%
2019/12/20	0	0.00	7	30.65	30.75	-7	1,836	-0.38%
2019/12/19	21	30.70	2	30.70	30.75	19	1,819	1.04%
2019/12/18	0	0.00	40	30.85	30.90	-40	1,805	-2.22%
2019/12/16	47	30.97	0	0.00	30.95	47	1,776	2.65%
2019/12/05	2	30.50	0	0.00	30.50	2	1,807	0.11%
2019/12/02	2	30.55	0	0.00	30.35	2	1,868	0.11%
2019/11/29	0	0.00	2	30.68	30.60	-2	1,875	-0.11%
2019/11/27	0	0.00	1	30.60	30.55	-1	1,927	-0.05%
2019/11/26	1	30.75	1	30.50	30.70	0	1,977	0.00%
2019/11/22	0	0.00	7	30.30	30.30	-7	2,262	-0.31%
2019/11/21	5	30.10	0	0.00	30.10	5	2,328	0.21%
2019/11/20	3	30.18	16	30.25	30.20	-13	2,358	-0.55%
2019/11/19	8	30.25	6	30.50	30.40	2	2,419	0.08%
2019/11/18	0	0.00	1	30.50	30.75	-1	2,531	-0.04%
2019/11/15	11	30.26	8.4	30.28	30.45	2.6	2,541	0.10%
2019/11/14	18	30.43	2	30.45	30.45	16	2,555	0.63%
2019/11/13	4	31.09	0	0.00	31.10	4	2,582	0.15%
2019/11/12	0	0.00	5	31.69	31.65	-5	2,665	-0.19%
2019/11/11	0	0.00	36.3	32.05	31.95	-36.3	2,830	-1.28%
2019/11/08	3.5	32.26	0	0.00	32.25	3.5	2,845	0.12%
2019/11/06	2	32.28	33	32.43	32.30	-31	2,899	-1.07%
2019/11/05	5	32.55	0	0.00	32.50	5	2,913	0.17%
2019/10/31	28.1	32.70	0	0.00	32.75	28.1	3,000	0.93%
2019/10/30	0	32.50	0	0.00	32.50	0	3,019	0.00%
2019/10/25	1	32.65	0	0.00	32.65	1	3,121	0.03%
2019/10/22	3	32.92	2	33.00	32.75	1	3,280	0.03%
2019/10/21	3	32.85	0.4	32.95	32.95	2.6	3,274	0.08%
2019/10/18	1	32.40	0.1	32.70	32.70	0.9	3,291	0.03%
2019/10/17	0	0.00	0.3	32.45	32.30	-0.3	3,363	-0.01%
2019/10/16	0	0.00	1	31.70	31.95	-1	3,402	-0.03%
2019/10/15	0	0.00	2.7	31.71	31.70	-2.7	3,392	-0.08%
2019/10/14	12	32.23	3	32.40	32.15	9	3,346	0.27%
2019/10/04	2	32.50	0	0.00	32.60	2	3,402	0.06%
2019/10/03	15	32.60	0.7	32.80	32.70	14.4	3,445	0.42%
2019/10/02	1	32.75	2	32.90	32.80	-1	3,458	-0.03%
2019/10/01	2	32.60	0	0.00	32.90	2	3,487	0.06%
2019/09/27	1	32.60	3.5	32.78	32.55	-2.5	3,491	-0.07%
2019/09/26	2	33.10	0	0.00	33.05	2	3,496	0.06%
2019/09/25	0	0.00	5	33.19	33.15	-5	3,567	-0.14%
2019/09/24	0	0.00	1	33.20	33.15	-1	3,583	-0.03%
2019/09/23	11	33.25	0	0.00	33.25	11	3,693	0.30%
2019/09/17	2	33.30	3	33.25	33.20	-1	3,816	-0.03%
2019/09/16	0	0.00	2	33.43	33.40	-2	3,872	-0.05%
2019/09/12	3	33.40	0	0.00	33.40	3	3,960	0.08%
2019/09/11	2	33.60	2	33.55	33.50	0	3,993	0.00%
2019/09/10	1	33.30	0	0.00	33.40	1	4,025	0.02%
2019/09/09	8	33.61	1	33.45	33.60	7	4,025	0.17%
2019/09/06	0	0.00	1	32.95	33.15	-1	4,019	-0.02%
2019/09/05	34	32.57	0	0.00	32.55	34	4,054	0.84%
2019/09/04	2	32.35	0	0.00	32.45	2	4,067	0.05%
2019/09/03	0	32.65	1	32.20	32.40	-1	4,118	-0.02%
2019/09/02	3	32.00	0	0.00	32.20	3	4,164	0.07%
2019/08/29	5	32.35	1	32.30	32.30	4	4,581	0.09%
2019/08/28	9	32.26	1	32.40	32.10	8	4,642	0.17%
2019/08/27	12	37.26	3	37.35	37.00	9	4,509	0.20%
2019/08/26	0	0.00	4	37.20	37.25	-4	4,401	-0.09%
2019/08/23	0	0.00	2	37.30	37.20	-2	4,345	-0.05%
2019/08/22	3	37.37	0	0.00	37.40	3	4,337	0.07%
2019/08/21	5	36.93	7	37.06	37.05	-2	4,326	-0.05%
2019/08/20	1	35.45	0	0.00	35.45	1	4,205	0.02%
2019/08/19	5	35.40	0	0.00	35.60	5	4,194	0.12%
2019/08/16	2	35.05	1	35.55	35.70	1	4,194	0.02%
2019/08/15	27	35.41	15	35.41	35.15	12	4,162	0.29%
2019/08/14	20	36.60	3	37.30	36.20	17	4,096	0.41%
2019/08/13	0	0.00	3	37.55	37.55	-3	3,994	-0.08%
2019/08/12	1	37.80	0	0.00	37.75	1	4,007	0.02%
2019/08/08	11	37.40	2	37.35	37.40	9	4,027	0.22%
2019/08/07	11	37.38	0	0.00	37.25	11	4,090	0.27%
2019/08/06	1	37.30	1	37.40	37.50	0	4,234	0.00%
2019/08/05	1	37.60	0.1	37.80	37.50	0.9	4,287	0.02%
2019/08/02	4	37.60	3	38.05	37.75	1	4,318	0.02%
2019/08/01	1	38.30	0	0.00	38.30	1	4,287	0.02%
2019/07/31	5	38.42	1	38.90	38.10	4	4,266	0.09%
2019/07/30	2	38.63	0	0.00	38.60	2	4,232	0.05%
2019/07/29	2	39.05	14	39.00	39.05	-12	4,234	-0.28%
2019/07/26	22	39.26	0	0.00	39.20	22	4,219	0.52%
2019/07/25	1	38.85	0	0.00	39.00	1	4,182	0.02%
2019/07/22	2	37.75	0	0.00	37.90	2	4,159	0.05%
2019/07/19	10	37.90	0	0.00	38.00	10	4,214	0.24%
2019/07/18	1	38.25	0	0.00	38.60	1	4,137	0.02%
2019/07/15	2	38.73	1	38.70	38.70	1	4,130	0.02%
2019/07/11	0	0.00	2	38.30	37.95	-2	4,163	-0.05%
2019/07/10	0	0.00	2	38.20	38.25	-2	4,171	-0.05%
2019/07/09	3	37.63	0	0.00	37.60	3	4,175	0.07%
2019/07/08	2	38.00	0	0.00	38.00	2	4,201	0.05%
2019/07/05	0	0.00	2	38.15	38.25	-2	4,234	-0.05%
2019/07/04	0	0.00	4	38.25	38.20	-4	4,264	-0.09%
2019/07/03	3	38.52	0	0.00	38.25	3	4,305	0.07%
2019/07/02	4	37.76	3	38.40	38.35	1	4,336	0.02%
2019/07/01	0	0.00	1	37.50	37.65	-1	4,344	-0.02%
2019/06/28	23	37.22	3	37.40	37.35	20	4,407	0.45%
2019/06/27	4	37.69	0	0.00	37.55	4	4,340	0.09%
2019/06/26	15	37.58	0	0.00	37.65	15	4,381	0.34%
2019/06/25	4	37.44	2	37.35	37.45	2	4,427	0.05%
2019/06/24	5	37.10	0.3	37.30	37.20	4.7	4,549	0.10%
2019/06/21	6	37.23	0	0.00	37.20	6	4,633	0.13%
2019/06/20	8	37.44	2	37.58	37.65	6	4,715	0.13%
2019/06/19	3	36.45	0	0.00	36.95	3	4,674	0.06%
2019/06/18	5	36.29	0	0.00	36.30	5	4,682	0.11%
2019/06/17	1	36.10	0	0.00	36.15	1	4,766	0.02%
2019/06/14	6	35.96	0	0.00	35.90	6	4,896	0.12%
2019/06/13	0	0.00	43	35.87	36.15	-43	4,956	-0.87%
2019/06/12	12	35.14	0	0.00	35.20	12	4,951	0.24%
2019/06/11	22	35.07	2	35.20	34.85	20	4,956	0.40%
2019/06/10	5	35.10	0	0.00	35.25	5	4,917	0.10%
2019/06/06	13	34.64	1	34.85	35.05	12	4,915	0.24%
2019/06/05	30	36.35	14	36.04	35.95	16	4,743	0.34%
2019/06/04	1	37.30	0	0.00	37.35	1	4,487	0.02%
2019/05/31	2	37.73	0	0.00	37.90	2	4,428	0.05%
2019/05/30	0.2	37.90	0	0.00	37.65	0.2	4,442	0.00%
2019/05/29	3	37.53	0	37.60	37.40	3	4,581	0.06%
2019/05/28	3	37.85	1	37.95	37.60	2	4,671	0.04%
2019/05/27	2	37.23	0	0.00	37.45	2	4,655	0.04%
2019/05/23	2	37.00	0	0.00	37.00	2	4,742	0.04%
2019/05/22	2	37.70	0	0.00	37.55	2	4,740	0.04%
2019/05/21	13	37.23	0	0.00	37.80	13	4,768	0.27%
2019/05/20	3	36.97	0	0.00	37.35	3	4,767	0.06%
2019/05/17	4	37.83	0	0.00	37.85	4	4,724	0.08%
2019/05/16	5	38.01	8	38.10	38.00	-3	4,760	-0.06%
2019/05/15	2	38.05	230	37.94	38.25	-228	4,763	-4.79%	大賣/鉅額交易
2019/05/14	10	38.27	0	0.00	38.35	10	4,743	0.21%
2019/05/13	5	39.69	1	39.60	39.45	4	4,729	0.08%
2019/05/10	1	40.90	2	40.90	40.50	-1	4,832	-0.02%
2019/05/09	2	41.03	2	41.00	41.00	0	4,828	0.00%
2019/05/08	0	0.00	1	41.30	41.45	-1	4,865	-0.02%
2019/05/06	3	41.47	0	0.00	41.50	3	5,009	0.06%
2019/05/03	25	42.05	0	0.00	42.15	25	5,016	0.50%
2019/04/30	2	41.75	1	42.00	42.00	1	5,143	0.02%
2019/04/29	3	41.37	0	0.00	41.40	3	5,220	0.06%
2019/04/26	2	41.60	0	0.00	41.65	2	5,426	0.04%
2019/04/25	4	41.81	10	41.09	42.00	-6	5,724	-0.10%
2019/04/24	2	41.05	0	0.00	40.95	2	5,664	0.04%
2019/04/22	8	41.14	1	41.20	41.15	7	5,650	0.12%
2019/04/19	7	40.97	0	0.00	41.10	7	5,643	0.12%
2019/04/18	14	41.21	0	0.00	40.85	14	5,634	0.25%
2019/04/17	0.2	41.70	1	41.75	41.60	-0.9	5,639	-0.02%
2019/04/16	1	41.55	1	41.50	41.60	0	5,629	0.00%
2019/04/15	1	41.10	4	41.00	41.10	-3	5,614	-0.05%
2019/04/12	17	41.12	0	0.00	40.90	17	5,622	0.30%
2019/04/10	10	41.55	5	41.80	41.70	5	5,509	0.09%
2019/04/09	8	41.55	2	41.75	41.85	6	5,448	0.11%
2019/04/08	5	41.14	0	0.00	41.10	5	5,399	0.09%
2019/04/03	4	41.23	4	41.25	41.15	0	5,327	0.00%
2019/04/02	5	41.67	6	41.92	41.55	-1	5,259	-0.02%
2019/04/01	3	42.03	0	0.00	41.80	3	5,216	0.06%
2019/03/29	6	41.85	0	0.00	41.80	6	5,177	0.12%
2019/03/28	1	42.15	3	42.25	42.00	-2	5,149	-0.04%
2019/03/27	13	42.05	4	42.05	41.80	9	5,085	0.18%
2019/03/26	9	42.71	0	0.00	42.80	9	4,930	0.18%
2019/03/25	11	42.87	14	42.83	43.20	-3	4,864	-0.06%
2019/03/22	11	42.84	0	0.00	42.70	11	4,771	0.23%
2019/03/21	1	43.00	0	0.00	43.00	1	4,752	0.02%
2019/03/20	20	42.59	14	43.13	43.15	6	4,710	0.13%
2019/03/19	9	43.11	0	0.00	42.55	9	4,594	0.20%
2019/03/18	6	43.88	0	0.00	43.30	6	4,471	0.13%
2019/03/15	9	44.06	0	0.00	44.15	9	4,393	0.20%
2019/03/14	1	44.85	0	0.00	44.55	1	4,362	0.02%
2019/03/13	223	44.52	1	44.40	44.45	222	4,383	5.06%	大買/鉅額交易
2019/03/12	3	44.38	1	44.80	44.60	2	4,432	0.05%
2019/03/08	2	44.15	7	44.46	44.15	-5	4,558	-0.11%
2019/03/07	0	0.00	6	44.80	44.50	-6	4,601	-0.13%
2019/03/06	2	44.90	0	0.00	44.85	2	4,630	0.04%
2019/03/04	2	45.35	0	0.00	45.30	2	4,714	0.04%
2019/02/27	0	0.00	7.1	44.43	44.65	-7.1	4,739	-0.15%
2019/02/26	0	0.00	22	43.70	43.60	-22	4,682	-0.47%
2019/02/25	0	0.00	1	43.60	43.35	-1	4,701	-0.02%
2019/02/21	0	0.00	1	43.85	44.00	-1	4,791	-0.02%
2019/02/20	2	43.80	0	0.00	43.80	2	4,860	0.04%
2019/02/19	0	0.00	5	44.50	44.30	-5	4,860	-0.10%
2019/02/18	10	44.20	24	44.42	43.95	-14	4,975	-0.28%
2019/02/15	3	43.70	1	43.30	43.55	2	4,950	0.04%
2019/02/14	6	44.12	32	44.48	44.10	-26	4,891	-0.53%
2019/02/13	5	44.35	1	44.50	44.40	4	4,869	0.08%
2019/02/12	6	44.54	2	44.38	44.65	4	4,810	0.08%
2019/02/11	2	43.75	0	0.00	44.10	2	4,691	0.04%
2019/01/30	2	42.90	0	0.00	43.00	2	4,511	0.04%
2019/01/29	0	42.85	1	42.85	42.90	-1	4,473	-0.02%
2019/01/28	0	0.00	8	42.41	42.95	-8	4,402	-0.18%
2019/01/24	0	43.10	5	43.19	43.20	-5	4,321	-0.12%
2019/01/23	0	0.00	1	43.05	43.15	-1	4,306	-0.02%
2019/01/22	0	0.00	4	43.19	43.15	-4	4,259	-0.09%
2019/01/21	2	42.95	3	43.07	42.90	-1	4,184	-0.02%
2019/01/18	4	42.64	10.6	42.60	42.85	-6.6	4,099	-0.16%
2019/01/17	7	41.69	6	41.90	41.60	1	3,983	0.03%
2019/01/15	3	39.80	0	0.00	39.80	3	3,715	0.08%
2019/01/09	0	0.00	5	40.08	39.95	-5	3,890	-0.13%
2019/01/04	2	37.53	0	0.00	37.75	2	3,890	0.05%
2019/01/03	0	0.00	1	38.75	38.55	-1	3,934	-0.03%
2018/12/27	1	39.20	0	0.00	39.30	1	4,161	0.02%
2018/12/25	1	39.40	0	0.00	39.35	1	4,241	0.02%
2018/12/24	0	0.00	1	40.00	40.05	-1	4,255	-0.02%
2018/12/22	0	0.00	1	39.50	39.60	-1	4,231	-0.02%
2018/12/21	1	39.30	4	39.65	39.30	-3	4,264	-0.07%
2018/12/20	0	0.00	4	39.45	39.05	-4	4,238	-0.09%
2018/12/17	1	38.75	0	0.00	38.85	1	4,346	0.02%
2018/12/14	2	39.60	1	39.90	39.40	1	4,321	0.02%
2018/12/13	0	0.00	10	39.67	39.80	-10	4,292	-0.23%
2018/12/12	8	39.45	0	0.00	39.45	8	4,295	0.19%
2018/12/10	2	39.20	0	0.00	39.00	2	4,324	0.05%
2018/12/07	1	39.50	0	0.00	39.85	1	4,348	0.02%
2018/12/05	3	39.60	0	0.00	39.95	3	4,327	0.07%
2018/12/04	5	40.36	0	0.00	40.10	5	4,330	0.12%
2018/12/03	10	41.00	12	41.21	41.10	-2	4,290	-0.05%
2018/11/29	0	0.00	14	41.54	41.40	-14	4,210	-0.33%
2018/11/28	0	0.00	3	40.90	41.05	-3	4,160	-0.07%
2018/11/27	1	40.50	12	40.73	40.55	-11	4,125	-0.27%
2018/11/26	8	40.33	31	40.33	40.50	-23	4,104	-0.56%
2018/11/23	8	39.20	2	39.83	38.85	6	3,962	0.15%
2018/11/22	6	39.65	3	40.02	39.75	3	3,907	0.08%
2018/11/21	4	39.93	3	40.10	39.95	1	3,906	0.03%
2018/11/20	2.7	40.29	6	40.04	40.40	-3.3	3,968	-0.08%
2018/11/19	0	0.00	5	39.55	39.70	-5	3,946	-0.13%
2018/11/16	3	38.65	0	0.00	38.50	3	3,877	0.08%
2018/11/15	4	38.48	4	38.55	38.90	0	3,839	0.00%
2018/11/08	0	0.00	3	36.58	36.80	-3	3,732	-0.08%
2018/11/07	0	0.00	1	36.10	36.20	-1	3,740	-0.03%
2018/11/06	1	35.90	0.1	35.90	35.80	0.9	3,802	0.02%
2018/11/05	1	35.80	0	0.00	35.80	1	3,815	0.03%
2018/11/02	3	35.92	3	36.30	35.90	0	3,818	0.00%
2018/10/31	0	0.00	3	34.50	34.60	-3	3,811	-0.08%
2018/10/30	1	33.95	2	34.10	34.15	-1	3,787	-0.03%
2018/10/29	2	33.93	3	34.07	33.60	-1	3,792	-0.03%
2018/10/26	4	33.58	8	33.73	33.95	-4	3,834	-0.10%
2018/10/25	21	33.73	31.4	33.74	33.30	-10.4	3,806	-0.27%
2018/10/24	3	35.48	6	35.34	35.15	-3	3,716	-0.08%
2018/10/23	3	36.00	1	36.25	35.80	2	3,722	0.05%
2018/10/22	1.3	36.02	8	36.12	36.15	-6.7	3,700	-0.18%
2018/10/19	7	36.95	2	37.00	36.60	5	3,662	0.14%
2018/10/18	0.3	37.85	6	38.00	37.80	-5.8	3,631	-0.16%
2018/10/17	5	38.40	0	0.00	38.25	5	3,565	0.14%
2018/10/12	1	36.65	1	36.95	37.55	0	3,469	0.00%
2018/10/11	6	36.93	0	0.00	37.00	6	3,431	0.17%
2018/10/09	1	38.50	0	0.00	38.50	1	3,351	0.03%
2018/10/08	0	0.00	2	39.05	39.10	-2	3,282	-0.06%
2018/10/05	8.3	38.32	0	0.00	38.30	8.3	3,221	0.26%
2018/10/04	4	38.58	23	38.68	38.50	-19	3,122	-0.61%
2018/10/03	8	38.78	0	0.00	38.70	8	3,071	0.26%
2018/10/02	30	39.24	0	0.00	39.10	30	3,034	0.99%
2018/10/01	22	39.33	7	39.50	39.45	15	3,007	0.50%
2018/09/28	3	39.15	0	0.00	39.40	3	3,004	0.10%
2018/09/26	8	39.46	0	0.00	39.60	8	2,943	0.27%
2018/09/25	6	39.95	5	39.62	39.70	1	2,898	0.03%
2018/09/21	6.3	38.82	3	38.90	39.60	3.3	2,861	0.11%
2018/09/20	5	38.88	0	0.00	38.80	5	2,789	0.18%
2018/09/17	0	0.00	0.3	39.20	39.10	-0.3	2,765	-0.01%
2018/09/14	2	39.08	0	0.00	39.15	2	2,766	0.07%
2018/09/13	1	39.15	0	0.00	39.05	1	2,743	0.04%
2018/09/12	3	38.65	0	0.00	38.80	3	2,704	0.11%
2018/09/11	6	38.99	0	0.00	38.85	6	2,707	0.22%
2018/09/10	3	38.85	0	0.00	38.40	3	2,725	0.11%
2018/09/07	3	40.05	0	0.00	39.80	3	2,660	0.11%
2018/09/06	2	40.10	0	0.00	40.15	2	2,619	0.08%
2018/09/05	4	40.81	0	0.00	40.80	4	2,579	0.16%
2018/09/04	1	41.10	0	0.00	41.10	1	2,526	0.04%
2018/09/03	12	41.59	0	0.00	41.50	12	2,499	0.48%
2018/08/31	2	42.20	1	42.50	42.50	1	2,451	0.04%
2018/08/29	2	41.95	0	0.00	41.95	2	2,383	0.08%
2018/08/28	2	42.00	0	0.00	42.00	2	2,378	0.08%
2018/08/27	6	41.93	0	0.00	42.05	6	2,321	0.26%
2018/08/24	0	0.00	1	47.70	48.60	-1	2,226	-0.04%
2018/08/23	11	47.70	0	0.00	47.70	11	2,152	0.51%
2018/08/22	0	0.00	1	47.60	47.75	-1	2,133	-0.05%
2018/08/21	1	47.45	0	0.00	47.60	1	2,083	0.05%
2018/08/16	0	0.00	2	48.00	48.05	-2	1,985	-0.10%
2018/08/14	1	47.85	4	47.90	48.30	-3	1,978	-0.15%
2018/08/13	6	47.49	2	47.20	47.65	4	1,967	0.20%
2018/08/10	0	0.00	2	48.30	48.25	-2	1,958	-0.10%
2018/08/08	2	48.50	10	48.55	48.50	-8	2,127	-0.38%
2018/08/07	10	48.60	13	48.69	48.60	-3	2,175	-0.14%
2018/08/06	15	48.07	0	0.00	48.20	15	2,143	0.70%
2018/08/03	11	48.20	0	0.00	47.85	11	2,223	0.49%
2018/08/02	3	48.27	11	48.01	48.00	-8	2,201	-0.36%
2018/08/01	1	47.80	0	0.00	47.95	1	2,149	0.05%
2018/07/31	0	0.00	3	47.90	48.00	-3	2,134	-0.14%
2018/07/30	0	0.00	21	47.71	47.70	-21	2,108	-1.00%
2018/07/19	0	0.00	0	45.85	46.10	0	2,009	0.00%
2018/07/18	0	0.00	3	45.80	45.95	-3	2,041	-0.15%
2018/07/02	2	46.83	0	0.00	46.35	2	2,386	0.08%
2018/06/29	7	46.04	0	0.00	46.75	7	2,436	0.29%
2018/06/26	1	45.25	0	0.00	45.60	1	2,520	0.04%
2018/06/22	2	45.35	0	0.00	45.90	2	2,501	0.08%
2018/06/21	5	45.70	0	0.00	45.95	5	2,492	0.20%
2018/06/20	3	45.60	0	0.00	46.00	3	2,497	0.12%
2018/06/15	2	46.80	0	0.00	47.00	2	2,498	0.08%
2018/06/14	4	47.10	5	46.95	47.00	-1	2,523	-0.04%
2018/06/12	4	47.00	0	0.00	47.00	4	2,588	0.15%
2018/06/08	2	47.00	0	0.00	46.95	2	2,607	0.08%
2018/06/06	8	47.01	500	47.07	46.95	-492	2,646	-18.59%	大賣/鉅額交易
2018/06/01	0	0.00	1	47.80	47.45	-1	2,614	-0.04%
2018/05/31	1	47.30	4	47.83	48.15	-3	2,602	-0.12%
2018/05/30	0	0.00	1	46.40	47.15	-1	2,566	-0.04%
2018/05/25	3	46.73	0	0.00	46.70	3	2,645	0.11%
2018/05/23	0	0.00	3	47.00	47.20	-3	2,759	-0.11%
2018/05/22	0	0.00	10	47.04	46.90	-10	2,774	-0.36%
2018/05/21	1	46.70	1	46.75	46.80	0	2,801	0.00%
2018/05/18	12	46.80	1	47.00	47.00	11	2,795	0.39%
2018/05/17	5	46.79	10	46.95	47.10	-5	2,778	-0.18%
2018/05/16	0	0.00	6	46.13	46.00	-6	2,682	-0.22%
2018/05/15	12	45.20	5	45.29	45.30	7	2,661	0.26%
2018/05/14	4	44.90	1	44.75	44.65	3	2,733	0.11%
2018/05/11	5	44.57	0.1	44.20	44.20	4.9	2,732	0.18%
2018/05/08	0	0.00	1	42.70	42.80	-1	2,754	-0.04%
2018/04/26	0	0.00	1	42.45	42.00	-1	3,010	-0.03%
2018/04/25	1	42.00	0	0.00	42.25	1	3,173	0.03%
2018/04/23	10	42.90	0	0.00	43.20	10	3,286	0.30%
2018/04/20	1	43.40	0	0.00	43.40	1	3,355	0.03%
2018/04/19	4	43.30	0	0.00	43.40	4	3,523	0.11%
2018/04/17	1	43.40	0	0.00	43.60	1	3,750	0.03%
2018/04/16	2	44.00	0	0.00	44.10	2	4,081	0.05%
2018/04/10	0	0.00	2	43.70	43.70	-2	4,737	-0.04%
2018/04/09	0	43.60	0	0.00	43.40	0	4,896	0.00%
2018/04/03	3	42.67	0	0.00	43.00	3	5,123	0.06%
2018/04/02	1	45.70	0	0.00	45.65	1	5,005	0.02%
2018/03/31	357	47.00	5	47.00	46.70	352	4,963	7.09%	大買/鉅額交易
2018/03/29	1	47.95	0	0.00	48.00	1	4,894	0.02%
2018/03/19	1	48.80	1	48.65	48.70	0	5,084	0.00%
2018/03/15	0	0.00	1	49.35	49.35	-1	5,040	-0.02%
2018/03/12	0	0.00	7	49.83	49.90	-7	5,113	-0.14%
2018/03/06	0	0.00	1	49.20	49.20	-1	5,236	-0.02%
2018/02/27	0	0.00	1	49.60	50.00	-1	5,477	-0.02%
2018/02/26	0	0.00	2	49.15	49.90	-2	5,460	-0.04%
2018/02/23	3	49.55	0	0.00	49.90	3	5,452	0.06%
2018/02/22	1	49.00	0	0.00	49.00	1	5,493	0.02%
2018/02/21	1	48.10	2	47.80	48.05	-1	5,595	-0.02%
2018/02/08	0	0.00	2	46.00	45.90	-2	6,402	-0.03%
2018/02/06	2	44.75	5	44.00	45.00	-3	6,896	-0.04%
2018/02/05	1	47.25	0	0.00	47.70	1	6,899	0.01%
2018/01/30	0	0.00	3.9	49.18	49.15	-3.9	6,975	-0.06%
2018/01/29	0	0.00	1	49.05	49.25	-1	7,000	-0.01%
2018/01/26	5	49.30	0	0.00	49.25	5	7,162	0.07%
2018/01/23	2	49.48	0.1	49.05	49.05	1.9	7,383	0.03%
2018/01/22	7	49.49	3	48.83	49.65	4	7,431	0.05%
2018/01/19	8	48.63	3	50.00	48.80	5	7,448	0.07%
2018/01/18	4	49.80	21	51.21	49.80	-17	7,338	-0.23%
2018/01/17	1	50.60	6	51.00	51.30	-5	7,320	-0.07%
2018/01/16	1	51.20	1	51.70	51.20	0	7,271	0.00%
2018/01/15	0	0.00	7	52.27	52.10	-7	7,246	-0.10%
2018/01/12	7	51.39	4	51.10	51.00	3	7,130	0.04%
2018/01/11	2	50.50	16	49.84	50.60	-14	7,076	-0.20%
2018/01/10	9	50.93	9	51.02	51.00	0	6,986	0.00%
2018/01/09	7	49.59	3	49.15	49.80	4	6,664	0.06%
2018/01/08	8	49.91	17	49.98	49.35	-9	6,553	-0.14%
2018/01/05	0	0.00	22	47.55	47.80	-22	6,289	-0.35%
2018/01/04	2	47.33	1	46.45	46.95	1	6,194	0.02%
2018/01/03	15	47.32	1	47.35	46.70	14	6,255	0.22%
2018/01/02	37	46.39	5.2	46.52	47.00	31.8	6,158	0.52%