國際中橡 (2104)-凱基-東港券商分點個股進出

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
15.50
漲跌
--
漲幅
0.00%
成交量
1,083張
產業
上市橡膠類股
477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-東港券商分點個股進出

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-東港券商分點個股進出
凱基-東港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
2024/11/22	0	0.00	2.5	15.52	15.50	-2.5	993	-0.25%
2024/11/21	0	15.45	0	0.00	15.50	0	983	0.00%
2024/11/20	2	15.40	0	0.00	15.45	2	987	0.20%
2024/11/19	0	0.00	5	15.55	15.55	-5	989	-0.51%
2024/11/14	0.7	14.95	0	0.00	15.00	0.7	968	0.07%
2024/11/06	3	15.15	0	0.00	15.15	3	1,006	0.30%
2024/10/29	0	0.00	8	15.10	15.10	-8	1,151	-0.69%
2024/10/22	1	15.50	0	0.00	15.55	1	1,145	0.09%
2024/10/11	5	16.10	0	0.00	16.00	5	1,260	0.40%
2024/09/25	0.2	15.80	0	0.00	15.80	0.2	1,288	0.02%
2024/09/23	1	15.45	0	0.00	15.50	1	1,293	0.08%
2024/09/16	0	0.00	0.3	15.71	15.60	-0.3	1,315	-0.02%
2024/09/13	0.1	15.30	0	0.00	15.35	0.1	1,311	0.01%
2024/09/03	0	0.00	0	16.30	16.00	0	1,270	0.00%
2024/09/02	0	0.00	0	16.25	16.30	0	1,283	0.00%
2024/08/30	0	16.45	0	0.00	16.40	0	1,286	0.00%
2024/08/26	0	16.45	0	0.00	16.60	0	1,315	0.00%
2024/07/23	0	0.00	4	17.35	17.30	-4	1,348	-0.30%
2024/07/12	1	17.70	0	0.00	17.65	1	1,333	0.08%
2024/07/11	1	17.45	0	0.00	17.40	1	1,326	0.08%
2024/07/10	2	17.40	0	0.00	17.35	2	1,323	0.15%
2024/07/09	1	17.50	0	0.00	17.35	1	1,327	0.08%
2024/07/08	0.5	17.75	0	0.00	17.65	0.5	1,338	0.04%
2024/07/05	7	17.74	0	0.00	17.70	7	1,314	0.53%
2024/07/04	0.5	17.30	0	0.00	17.35	0.5	1,282	0.04%
2024/06/20	1.5	17.40	0	0.00	17.45	1.5	1,275	0.12%
2024/06/14	10	17.25	0	0.00	17.25	10	1,334	0.75%
2024/06/11	0	0.00	3	17.55	17.40	-3	1,403	-0.21%
2024/06/04	2	17.60	0	0.00	17.55	2	1,473	0.14%
2024/05/20	1	18.13	0	0.00	18.00	1	1,604	0.06%
2024/05/16	0	0.00	1	18.10	18.05	-1	1,592	-0.06%
2024/04/23	0	0.00	1	17.55	17.60	-1	1,557	-0.06%
2024/04/22	1	17.60	0	0.00	17.60	1	1,586	0.06%
2024/04/18	1	17.50	0	0.00	17.50	1	1,558	0.06%
2024/03/07	0	0.00	10	17.50	17.75	-10	1,234	-0.81%
2024/03/06	1	17.50	0	0.00	17.60	1	1,194	0.08%
2024/03/05	0	0.00	20.2	17.95	17.85	-20.2	1,143	-1.76%
2024/02/26	2	18.30	3	18.25	18.25	-1	1,069	-0.09%
2024/02/22	13	18.30	0	0.00	18.30	13	1,065	1.22%
2024/01/30	0	0.00	1	18.35	18.25	-1	989	-0.10%
2024/01/29	1	18.50	0	0.00	18.45	1	989	0.10%
2024/01/23	0	0.00	1	18.25	18.25	-1	980	-0.10%
2023/12/12	1	19.55	0	0.00	19.45	1	1,108	0.09%
2023/12/07	1	19.70	0	0.00	19.75	1	1,103	0.09%
2023/11/20	2	19.75	0	0.00	19.80	2	1,142	0.18%
2023/11/13	0	0.00	10	19.30	19.30	-10	1,187	-0.84%
2023/11/10	0	0.00	3	19.30	19.30	-3	1,213	-0.25%
2023/11/07	2	19.50	0	0.00	19.45	2	1,312	0.15%
2023/10/31	11	19.34	0	0.00	19.10	11	1,496	0.74%
2023/10/26	0	0.00	10	19.40	19.35	-10	1,750	-0.57%
2023/10/23	0	0.00	1	19.35	19.30	-1	1,923	-0.05%
2023/10/05	0	0.00	6	19.81	19.75	-6	2,042	-0.29%
2023/09/20	1	20.70	1	20.35	20.35	0	2,417	0.00%
2023/08/31	0	0.00	2	20.35	20.15	-2	4,060	-0.05%
2023/08/14	5	19.75	0	0.00	19.60	5	4,307	0.12%
2023/08/10	5	20.34	7	20.50	20.20	-2	4,277	-0.05%
2023/08/09	0	0.00	3	20.75	20.70	-3	4,239	-0.07%
2023/08/08	5	20.95	0	0.00	20.90	5	4,260	0.12%
2023/08/07	32	21.15	64	21.10	21.15	-32	4,307	-0.74%
2023/08/04	8	21.39	0	0.00	21.30	8	4,278	0.19%
2023/08/02	5	21.36	0	0.00	21.40	5	4,266	0.12%
2023/08/01	4	20.98	0	0.00	20.95	4	4,211	0.09%
2023/07/31	14	21.02	0	0.00	20.80	14	4,215	0.33%
2023/07/28	11	20.75	0	0.00	20.65	11	4,152	0.26%
2023/07/21	2	20.05	0	0.00	20.10	2	4,032	0.05%
2023/07/19	6	20.15	0	0.00	20.05	6	4,035	0.15%
2023/07/17	2	20.30	2	20.30	20.35	0	4,028	0.00%
2023/07/13	5	20.42	0	0.00	20.25	5	4,034	0.12%
2023/07/11	1	20.50	0	0.00	20.60	1	4,025	0.02%
2023/07/10	0	0.00	5	20.70	20.60	-5	4,048	-0.12%
2023/07/07	2	20.55	1	20.60	20.60	1	4,070	0.02%
2023/07/06	5	20.86	5	20.70	20.75	0	4,060	0.00%
2023/07/05	2	21.15	0	0.00	21.10	2	4,007	0.05%
2023/07/04	5	21.22	0	0.00	21.30	5	3,975	0.13%
2023/06/30	0	0.00	3	21.35	21.50	-3	3,943	-0.08%
2023/06/29	1	21.50	0	0.00	21.30	1	3,953	0.03%
2023/06/26	11	22.27	11	22.19	22.10	0	3,712	0.00%
2023/06/21	2	21.75	0	0.00	21.90	2	3,667	0.05%
2023/06/20	7	21.98	1	22.55	21.85	6	3,601	0.17%
2023/06/19	21	23.03	7	22.93	22.95	14	3,350	0.42%
2023/06/16	0	0.00	2	22.40	22.40	-2	2,625	-0.08%
2023/06/14	10	20.45	10	20.40	20.40	0	2,381	0.00%
2023/05/25	10	20.45	0	0.00	20.40	10	2,287	0.44%
2023/05/22	10	20.40	12	20.51	20.50	-2	2,255	-0.09%
2023/05/12	2	19.90	0	0.00	19.75	2	2,096	0.10%
2023/05/11	2	19.90	0	0.00	19.80	2	2,065	0.10%
2023/05/08	0	0.00	2.6	20.58	20.70	-2.6	1,966	-0.13%
2023/05/03	0	0.00	3	20.40	20.35	-3	1,912	-0.16%
2023/04/28	5	20.00	0	0.00	20.00	5	1,877	0.27%
2023/04/12	10	20.20	10	20.10	20.10	0	1,665	0.00%
2023/03/30	10	19.85	0	0.00	19.80	10	1,561	0.64%
2023/03/27	1	20.35	0	0.00	20.25	1	1,494	0.07%
2023/03/24	10	20.10	10	20.35	20.35	0	1,531	0.00%
2023/03/22	0	20.00	0	0.00	20.05	0	1,511	0.00%
2023/03/21	0.3	19.95	0	0.00	19.95	0.3	1,554	0.02%
2023/03/17	0.1	19.65	0	0.00	19.70	0.1	1,538	0.01%
2023/03/16	0.1	19.65	0	0.00	19.60	0.1	1,527	0.01%
2023/03/10	0.1	20.35	0	0.00	20.05	0.1	1,535	0.01%
2023/03/09	0	0.00	1	20.55	20.55	-1	1,517	-0.07%
2023/03/02	0.1	20.50	0	0.00	20.40	0.1	1,583	0.01%
2023/03/01	1	20.75	0	0.00	20.60	1	1,573	0.06%
2023/02/24	12	20.95	0	0.00	20.80	12	1,575	0.76%
2023/02/20	0	20.75	0	0.00	20.95	0	1,676	0.00%
2023/02/17	0	20.45	0	0.00	20.60	0	1,669	0.00%
2023/02/10	0	0.00	1	20.40	20.30	-1	1,754	-0.06%
2023/02/03	1	20.55	0	0.00	20.60	1	1,695	0.06%
2023/02/01	0	0.00	1.2	20.15	20.20	-1.2	1,634	-0.08%
2023/01/31	1	19.90	0	0.00	19.80	1	1,601	0.06%
2023/01/11	0.2	19.75	0	0.00	19.80	0.2	1,586	0.01%
2023/01/09	0	0.00	10	19.90	19.90	-10	1,589	-0.63%
2022/12/05	2	21.00	0	0.00	21.10	2	1,648	0.12%
2022/12/01	0.1	21.00	0	0.00	21.00	0.1	1,604	0.00%
2022/11/30	0	0.00	2	21.05	20.90	-2	1,582	-0.13%
2022/11/24	1	21.00	1	20.90	20.90	0	1,495	0.00%
2022/11/17	10.1	21.00	0	0.00	20.90	10.1	1,406	0.72%
2022/10/25	0	0.00	10	18.65	18.50	-10	1,443	-0.69%
2022/10/20	2	18.85	0	0.00	18.85	2	1,445	0.14%
2022/10/17	2	18.85	0	0.00	18.95	2	1,438	0.14%
2022/10/14	2	19.15	0	0.00	19.10	2	1,433	0.14%
2022/10/12	2	19.25	0	0.00	19.40	2	1,441	0.14%
2022/09/26	0	0.00	10	20.05	20.10	-10	1,419	-0.70%
2022/09/14	1	20.95	0	0.00	21.00	1	1,314	0.08%
2022/08/09	0	0.00	0.4	20.05	20.10	-0.4	1,676	-0.02%
2022/08/02	0.2	20.60	0	0.00	20.35	0.2	1,979	0.01%
2022/07/04	1	19.10	0	0.00	19.15	1	2,793	0.04%
2022/07/01	1	19.20	0	0.00	19.05	1	2,819	0.04%
2022/06/30	0	0.00	4	19.30	19.35	-4	2,815	-0.14%
2022/06/20	3	19.43	0	0.00	19.30	3	2,944	0.10%
2022/06/16	1	20.10	0	0.00	20.05	1	2,933	0.03%
2022/06/15	11	20.45	10	20.30	20.30	1	3,023	0.03%
2022/06/10	0	0.00	1	21.20	21.15	-1	3,022	-0.03%
2022/06/09	0	0.00	5	21.45	21.35	-5	3,057	-0.16%
2022/05/31	1	21.25	0	0.00	21.35	1	3,286	0.03%
2022/05/26	3	20.90	0	0.00	20.85	3	3,523	0.09%
2022/05/25	1	20.80	0	0.00	20.95	1	3,538	0.03%
2022/05/20	1	21.20	0	0.00	21.15	1	3,531	0.03%
2022/05/19	2	21.05	0	0.00	21.05	2	3,539	0.06%
2022/05/13	5	20.50	0	0.00	20.50	5	3,464	0.14%
2022/05/06	5	23.00	0	0.00	23.00	5	3,216	0.16%
2022/05/05	46	23.35	0	0.00	23.30	46	3,222	1.43%
2022/04/29	4	23.25	0	0.00	23.35	4	3,246	0.12%
2022/04/13	3	24.12	0	0.00	24.10	3	3,230	0.09%
2022/03/18	0	0.00	2	28.13	27.85	-2	3,532	-0.06%
2022/03/17	0	0.00	3	27.58	27.70	-3	3,494	-0.09%
2022/03/14	0	0.00	7	27.51	27.65	-7	3,421	-0.20%
2022/03/10	0	0.00	5	27.15	27.15	-5	3,385	-0.15%
2022/03/09	0	0.00	2	26.90	27.00	-2	3,369	-0.06%
2022/03/02	1	26.80	0	0.00	26.80	1	3,330	0.03%
2022/03/01	0	0.00	2	27.00	27.10	-2	3,312	-0.06%
2022/02/15	1	25.40	1	25.40	25.30	0	4,378	0.00%
2022/02/11	0	0.00	4	25.75	25.65	-4	4,423	-0.09%
2022/02/10	0	0.00	10	25.90	25.70	-10	4,458	-0.22%
2022/02/09	10	25.70	0	0.00	25.80	10	4,458	0.22%
2022/01/25	2	24.55	0	0.00	24.50	2	4,553	0.04%
2022/01/21	8	25.38	0	0.00	25.05	8	4,585	0.17%
2022/01/14	2	25.75	0	0.00	25.65	2	4,956	0.04%
2022/01/11	3	26.20	0	0.00	26.10	3	4,887	0.06%
2022/01/07	0	0.00	3	27.55	27.40	-3	4,739	-0.06%
2022/01/05	0	0.00	2	27.40	27.35	-2	4,695	-0.04%
2022/01/04	0	0.00	2	27.85	27.45	-2	4,670	-0.04%
2022/01/03	0	0.00	3	27.80	27.80	-3	4,644	-0.06%
2021/12/29	3	28.05	3	28.30	28.25	0	4,561	0.00%
2021/12/23	0	0.00	8	27.55	27.55	-8	4,297	-0.19%
2021/12/22	1	27.20	0	0.00	27.20	1	4,240	0.02%
2021/12/20	3	27.75	3	27.65	27.60	0	4,084	0.00%
2021/12/17	1	26.85	0.9	26.95	26.85	0.1	3,884	0.00%
2021/12/14	0	0.00	6	26.80	26.65	-6	3,844	-0.16%
2021/12/13	0	0.00	3	27.20	27.15	-3	3,803	-0.08%
2021/12/07	0	0.00	1	26.20	26.15	-1	3,654	-0.03%
2021/12/03	2	25.55	0	0.00	25.60	2	3,628	0.06%
2021/11/25	1	26.80	0	0.00	26.70	1	3,501	0.03%
2021/11/23	0	0.00	2	26.70	26.80	-2	3,505	-0.06%
2021/11/22	0	0.00	4	26.65	26.75	-4	3,487	-0.11%
2021/11/17	2	26.45	0	0.00	26.45	2	3,379	0.06%
2021/11/16	5	27.14	8	26.65	26.80	-3	3,302	-0.09%
2021/11/15	8	29.24	7	29.35	28.45	1	3,102	0.03%
2021/11/10	0	0.00	2	24.60	24.55	-2	2,470	-0.08%
2021/11/09	0	0.00	1.3	24.61	24.65	-1.3	2,650	-0.05%
2021/11/08	8	24.62	2	24.50	24.90	6	2,628	0.23%
2021/11/04	2	24.40	5	24.45	24.45	-3	2,660	-0.11%
2021/10/25	0	0.00	3	25.00	25.00	-3	2,326	-0.13%
2021/10/19	0	0.00	5	23.30	23.30	-5	2,425	-0.21%
2021/10/18	2	23.00	0	0.00	23.10	2	2,456	0.08%
2021/10/14	0	0.00	0.1	22.60	22.55	-0.1	2,521	0.00%
2021/10/13	5	22.40	0	0.00	22.55	5	2,536	0.20%
2021/09/30	0	0.00	2	23.60	23.55	-2	2,814	-0.07%
2021/09/24	0	0.00	0.1	23.30	23.30	-0.1	3,253	0.00%
2021/09/23	0	0.00	1	23.25	23.20	-1	3,296	-0.03%
2021/09/22	1	23.05	0	0.00	23.05	1	3,379	0.03%
2021/09/14	0	0.00	40	23.76	23.85	-40	3,865	-1.03%
2021/09/13	48	23.74	0	0.00	23.75	48	3,901	1.23%
2021/09/08	0	0.00	5	23.20	23.35	-5	3,993	-0.13%
2021/09/07	0	0.00	1	23.60	23.60	-1	4,051	-0.02%
2021/09/01	0	0.00	1	23.40	23.45	-1	4,063	-0.02%
2021/08/30	0	0.00	6	23.15	23.25	-6	4,112	-0.15%
2021/08/26	0	0.00	2	22.85	22.80	-2	4,216	-0.05%
2021/08/20	3	22.40	0	0.00	22.40	3	4,957	0.06%
2021/08/18	0	0.00	10	22.40	23.30	-10	4,944	-0.20%
2021/08/17	2	22.65	0	0.00	22.65	2	4,959	0.04%
2021/08/16	6	22.98	0	0.00	22.75	6	4,960	0.12%
2021/08/13	2	23.65	4	23.61	23.70	-2	4,889	-0.04%
2021/08/09	0	0.00	25	26.63	26.40	-25	4,927	-0.51%
2021/08/04	2	26.95	0	0.00	27.00	2	5,446	0.04%
2021/08/03	2	26.85	0	0.00	26.90	2	5,587	0.04%
2021/07/27	0	0.00	10	27.18	26.75	-10	6,039	-0.17%
2021/07/26	10	27.43	16	27.40	27.15	-6	6,121	-0.10%
2021/07/23	0	0.00	1	26.80	27.25	-1	6,201	-0.02%
2021/07/22	0	0.00	3	26.50	26.10	-3	6,194	-0.05%
2021/07/21	0	0.00	2	25.55	25.65	-2	6,281	-0.03%
2021/07/16	2	27.03	0	0.00	26.90	2	6,793	0.03%
2021/07/13	3	26.65	0	0.00	26.40	3	7,633	0.04%
2021/07/12	0	0.00	3	26.55	26.55	-3	7,685	-0.04%
2021/07/06	0	0.00	11	27.70	27.90	-11	8,279	-0.13%
2021/07/01	0	0.00	1	27.20	27.20	-1	8,232	-0.01%
2021/06/29	1	26.75	2	26.80	26.75	-1	8,224	-0.01%
2021/06/28	10	27.03	17	27.30	27.35	-7	8,191	-0.09%
2021/06/25	1	26.65	3.1	26.63	26.60	-2.1	8,008	-0.03%
2021/06/22	1	25.10	0	0.00	24.95	1	7,799	0.01%
2021/06/21	3	24.82	1	24.80	24.55	2	7,785	0.03%
2021/06/18	1	25.35	3	25.40	25.40	-2	7,781	-0.03%
2021/06/17	2	25.55	0	0.00	25.55	2	7,861	0.03%
2021/06/16	4	25.65	0	0.00	25.50	4	7,879	0.05%
2021/06/10	5	25.50	0	0.00	25.65	5	7,869	0.06%
2021/06/07	1	25.80	0	0.00	25.70	1	7,940	0.01%
2021/06/04	1	26.45	8	26.41	26.30	-7	7,903	-0.09%
2021/06/03	3	26.57	14	26.63	26.60	-11	7,892	-0.14%
2021/06/02	1	26.55	1	26.45	26.65	0	7,854	0.00%
2021/06/01	50	26.76	6	26.18	26.25	44	7,845	0.56%
2021/05/31	18	26.99	0	0.00	27.20	18	7,429	0.24%
2021/05/24	5	24.47	5	24.10	24.30	0	7,485	0.00%
2021/05/21	0	0.00	1	24.30	24.30	-1	7,672	-0.01%
2021/05/17	0	0.00	3	22.35	22.45	-3	7,820	-0.04%
2021/05/14	3	24.00	0	0.00	23.85	3	7,719	0.04%
2021/05/13	5	23.85	0	0.00	23.95	5	7,591	0.07%
2021/05/12	0	0.00	3	25.50	25.40	-3	7,447	-0.04%
2021/05/11	3	29.60	31	29.35	28.20	-28	7,199	-0.39%
2021/05/07	30	29.70	0	0.00	29.20	30	7,022	0.43%
2021/05/05	0	0.00	2	28.85	28.85	-2	6,810	-0.03%
2021/05/04	5	29.55	6	28.68	28.45	-1	6,730	-0.01%
2021/05/03	3	29.50	4	29.70	29.40	-1	6,560	-0.02%
2021/04/29	5	30.28	5	30.20	30.35	0	6,462	0.00%
2021/04/28	0	0.00	1	31.00	30.55	-1	6,347	-0.02%
2021/04/27	1	30.60	0	0.00	30.35	1	6,304	0.02%
2021/04/26	2	30.85	1	30.80	30.90	1	6,210	0.02%
2021/04/23	7	30.59	2	30.78	31.00	5	6,162	0.08%
2021/04/22	0	0.00	5	31.77	30.85	-5	6,064	-0.08%
2021/04/21	19	31.48	1	31.55	31.60	18	5,742	0.31%
2021/04/20	5	31.61	2	31.95	31.30	3	5,590	0.05%
2021/04/19	0	0.00	1	30.45	30.50	-1	5,129	-0.02%
2021/04/15	3	28.90	0.1	29.00	29.00	2.9	4,857	0.06%
2021/04/13	0	0.00	1	28.00	27.90	-1	4,745	-0.02%
2021/04/12	3	28.32	0	0.00	28.60	3	4,710	0.06%
2021/04/07	4	27.24	4	27.50	27.55	0	4,676	0.00%
2021/04/06	0	0.00	17.3	27.11	27.15	-17.3	4,616	-0.37%
2021/04/01	2	26.45	0	0.00	26.50	2	4,535	0.04%
2021/03/30	1	26.15	0	0.00	26.25	1	4,548	0.02%
2021/03/25	0	0.00	1	25.60	25.50	-1	4,813	-0.02%
2021/03/22	2	25.98	0	0.00	26.20	2	4,855	0.04%
2021/03/18	1	25.85	15	25.85	25.85	-14	4,804	-0.29%
2021/03/17	0	0.00	3	25.88	25.90	-3	4,877	-0.06%
2021/03/16	1	26.15	0	0.00	26.10	1	4,887	0.02%
2021/03/08	7	26.43	0	0.00	26.45	7	5,159	0.14%
2021/02/25	0	0.00	0.2	26.35	26.35	-0.2	5,335	0.00%
2021/02/19	0	0.00	3	25.60	25.50	-3	5,208	-0.06%
2021/02/05	0	0.00	2	24.10	23.85	-2	5,229	-0.04%
2021/02/01	0	0.00	1	23.35	23.50	-1	6,162	-0.02%
2021/01/18	0	0.00	0.3	23.50	23.30	-0.3	6,016	0.00%
2021/01/15	1	23.75	0	0.00	23.50	1	5,988	0.02%
2021/01/06	2	24.05	0	0.00	23.75	2	5,766	0.03%
2021/01/04	2	25.45	0	0.00	25.50	2	5,485	0.04%
2020/12/28	0	0.00	11	24.90	25.00	-11	5,049	-0.22%
2020/12/22	0	0.00	2	24.38	23.90	-2	4,867	-0.04%
2020/12/21	1	25.00	0.2	25.10	25.15	0.8	4,813	0.02%
2020/12/18	1	24.45	0	0.00	24.50	1	4,674	0.02%
2020/12/17	0	0.00	12	24.32	24.20	-12	4,656	-0.26%
2020/12/16	0	0.00	10	24.25	24.20	-10	4,620	-0.22%
2020/12/15	10	23.91	10.2	23.91	23.85	-0.2	4,658	0.00%
2020/12/11	1	23.80	5	24.10	23.65	-4	4,590	-0.09%
2020/12/10	1	23.80	1	24.50	24.05	0	4,510	0.00%
2020/12/09	0	0.00	12	24.05	24.10	-12	4,488	-0.27%
2020/12/08	1	24.15	3	23.98	24.25	-2	4,516	-0.04%
2020/12/07	25	24.42	0	0.00	24.35	25	4,496	0.56%
2020/12/01	2	23.40	0	0.00	23.40	2	4,320	0.05%
2020/11/30	1	23.40	0.2	23.15	23.20	0.8	4,324	0.02%
2020/11/25	10	22.70	2	22.88	22.75	8	4,216	0.19%
2020/11/20	0	0.00	4	22.05	22.15	-4	3,996	-0.10%
2020/11/19	0	0.00	2	21.70	21.70	-2	3,912	-0.05%
2020/11/18	16	21.78	10	21.60	21.80	6	3,888	0.15%
2020/11/17	0	0.00	2	22.30	22.40	-2	3,741	-0.05%
2020/11/16	4	21.91	1	22.00	21.90	3	3,678	0.08%
2020/11/13	2	21.90	0	0.00	22.00	2	3,583	0.06%
2020/11/12	2	22.70	2	22.65	22.20	0	3,502	0.00%
2020/11/11	0	0.00	12.3	21.74	22.35	-12.3	3,055	-0.40%
2020/10/13	1	19.80	0	0.00	19.90	1	2,814	0.04%
2020/10/06	10	20.05	0	0.00	20.20	10	2,813	0.36%
2020/09/29	3	19.40	0	0.00	19.35	3	2,891	0.10%
2020/09/25	1	18.95	7	19.15	19.15	-6	2,955	-0.20%
2020/09/24	0	0.00	60	19.32	19.00	-60	2,949	-2.03%
2020/09/15	5	20.25	0	0.00	20.30	5	2,797	0.18%
2020/09/14	5	20.40	0	0.00	20.25	5	2,849	0.18%
2020/09/10	5	20.70	0	0.00	20.75	5	2,802	0.18%
2020/09/09	20	20.73	0	0.00	20.95	20	2,777	0.72%
2020/09/08	5	20.75	1	20.80	20.75	4	2,772	0.14%
2020/09/07	10	21.25	2	21.10	20.90	8	2,849	0.28%
2020/09/03	10	20.80	6	20.70	20.75	4	2,872	0.14%
2020/09/01	6	20.25	0	0.00	20.35	6	2,989	0.20%
2020/08/31	10	20.75	10	20.45	20.60	0	3,093	0.00%
2020/08/24	0	0.00	2	20.35	19.95	-2	3,251	-0.06%
2020/08/21	1	19.65	0	0.00	20.10	1	3,270	0.03%
2020/08/18	0	0.00	2	20.10	20.15	-2	3,334	-0.06%
2020/08/11	1	19.50	0	0.00	19.45	1	3,430	0.03%
2020/07/30	0	0.00	4	18.50	18.40	-4	3,682	-0.11%
2020/07/27	7	19.11	23	19.40	18.80	-16	3,802	-0.42%
2020/07/24	2.4	19.50	0	0.00	19.50	2.4	3,857	0.06%
2020/07/23	18	20.15	0	0.00	20.00	18	3,961	0.45%
2020/07/16	2	19.95	0	0.00	19.95	2	4,119	0.05%
2020/07/15	2	19.90	0	0.00	19.95	2	4,159	0.05%
2020/07/14	0	0.00	13	20.10	19.95	-13	4,244	-0.31%
2020/07/13	5	20.02	2	20.05	20.05	3	4,298	0.07%
2020/07/09	0	0.00	3	20.45	20.30	-3	4,386	-0.07%
2020/07/06	0	0.00	2	20.50	20.65	-2	4,528	-0.04%
2020/07/02	0	0.00	1	20.60	20.45	-1	4,675	-0.02%
2020/06/23	0	0.00	3	20.40	20.40	-3	5,151	-0.06%
2020/06/19	0	0.00	11	20.85	20.75	-11	5,313	-0.21%
2020/06/18	0	0.00	0.5	20.50	20.60	-0.5	5,439	-0.01%
2020/06/17	0	0.00	7.4	20.48	20.70	-7.4	5,517	-0.13%
2020/06/15	0	0.00	22	20.10	20.00	-22	5,660	-0.39%
2020/06/12	35	19.91	0	0.00	19.95	35	5,675	0.62%
2020/06/11	2	20.35	16	20.80	20.35	-14	5,656	-0.25%
2020/06/10	27	20.96	9	20.85	20.80	18	5,643	0.32%
2020/06/09	8	21.24	0	0.00	21.20	8	5,684	0.14%
2020/06/08	10	21.73	6	21.85	21.60	4	5,705	0.07%
2020/06/05	0	0.00	2	22.13	22.05	-2	5,566	-0.04%
2020/06/04	0	0.00	5	21.45	21.50	-5	5,495	-0.09%
2020/06/03	1	21.10	9	21.24	21.35	-8	5,445	-0.15%
2020/06/01	0.2	20.20	0	0.00	20.30	0.2	5,257	0.00%
2020/05/28	2	20.25	0	0.00	20.25	2	5,235	0.04%
2020/05/27	2	20.30	0	0.00	20.30	2	5,247	0.04%
2020/05/25	0	0.00	1	19.90	20.05	-1	5,324	-0.02%
2020/05/22	2	19.90	0	0.00	19.90	2	5,317	0.04%
2020/05/21	0	0.00	6	20.25	20.30	-6	5,294	-0.11%
2020/05/20	2	19.95	0	0.00	19.90	2	5,335	0.04%
2020/05/18	2	19.95	0	0.00	19.90	2	5,376	0.04%
2020/05/14	5	20.03	0	0.00	19.90	5	5,659	0.09%
2020/05/13	5	20.44	0	0.00	20.45	5	5,717	0.09%
2020/05/11	0	0.00	1	21.30	21.30	-1	6,023	-0.02%
2020/05/06	3	20.65	2	20.75	20.65	1	5,996	0.02%
2020/05/04	5	20.58	1	20.60	20.50	4	5,924	0.07%
2020/04/30	5	21.35	0	0.00	21.10	5	5,924	0.08%
2020/04/29	2	21.15	2	21.20	21.25	0	5,843	0.00%
2020/04/28	0	0.00	20	21.05	21.25	-20	5,805	-0.34%
2020/04/27	0	0.00	31	20.34	20.10	-31	5,659	-0.55%
2020/04/24	1	19.30	0	0.00	19.50	1	5,579	0.02%
2020/04/20	1	20.30	0	0.00	20.35	1	5,398	0.02%
2020/04/17	0	0.00	2	20.85	20.30	-2	5,343	-0.04%
2020/04/15	2	20.80	0	0.00	20.35	2	5,220	0.04%
2020/04/14	6	20.60	0	0.00	20.60	6	5,183	0.12%
2020/04/13	3	20.58	32	20.73	20.45	-29	5,146	-0.56%
2020/04/09	53	20.43	30	20.53	20.50	23	5,094	0.45%
2020/04/07	1	18.70	2	19.05	18.95	-1	4,891	-0.02%
2020/04/06	6	18.51	0	0.00	18.65	6	4,803	0.12%
2020/04/01	0	0.00	61	19.37	19.25	-61	4,724	-1.29%
2020/03/30	0	0.00	20	19.50	19.40	-20	4,595	-0.44%
2020/03/27	22	19.19	49	18.71	19.85	-27	4,463	-0.60%
2020/03/26	2	18.05	0	0.00	18.05	2	4,280	0.05%
2020/03/25	2.4	18.41	3	18.70	18.45	-0.7	4,219	-0.02%
2020/03/24	3	18.22	4	18.21	18.10	-1	4,116	-0.02%
2020/03/23	7	18.75	0	0.00	18.75	7	3,945	0.18%
2020/03/20	0	0.00	2	20.80	20.80	-2	3,850	-0.05%
2020/03/19	0	0.00	5	19.50	19.25	-5	3,772	-0.13%
2020/03/18	4	21.40	0	0.00	21.15	4	3,652	0.11%
2020/03/17	0	0.00	1	22.10	21.20	-1	3,617	-0.03%
2020/03/16	2	22.10	74	22.80	22.10	-72	3,529	-2.04%
2020/03/13	76	22.72	0	0.00	22.80	76	3,501	2.17%
2020/03/12	1	24.30	0	0.00	24.35	1	3,375	0.03%
2020/03/10	2	25.50	10	25.12	25.60	-8	3,275	-0.24%
2020/03/09	0	0.00	6	26.30	26.00	-6	3,213	-0.19%
2020/03/04	1	26.55	0	0.00	26.50	1	3,135	0.03%
2020/03/03	0	0.00	1.2	26.93	26.80	-1.2	3,112	-0.04%
2020/03/02	0	0.00	0.5	26.80	26.80	-0.5	3,106	-0.02%
2020/02/27	1	27.05	2	27.45	27.10	-1	3,075	-0.03%
2020/02/25	0	0.00	3	26.35	26.35	-3	2,905	-0.10%
2020/02/24	0	0.00	6	26.50	26.50	-6	2,896	-0.21%
2020/02/21	0	0.00	204	26.65	26.70	-204	2,894	-7.05%	大賣/鉅額交易
2020/02/20	202	26.36	20	26.45	26.35	182	2,808	6.48%	大買/鉅額交易
2020/02/19	1.2	26.17	0	0.00	26.20	1.2	2,774	0.04%
2020/02/18	6	26.15	450	25.75	26.20	-444	2,777	-15.99%	大賣/鉅額交易
2020/02/17	16.1	25.86	3	25.77	25.75	13.1	2,729	0.48%
2020/02/14	22	26.95	0	0.00	26.95	22	2,527	0.87%
2020/02/13	498.6	27.00	14.2	27.02	27.00	484.4	2,429	19.94%	大買/鉅額交易
2020/02/10	23	29.10	0	0.00	29.00	23	2,029	1.13%
2020/02/06	0	0.00	10	30.05	30.15	-10	1,965	-0.51%
2020/02/05	20	30.15	0	0.00	30.10	20	1,967	1.02%
2020/02/03	31	29.44	0	0.00	30.20	31	1,940	1.60%
2020/01/30	0	0.00	1	30.10	30.00	-1	1,871	-0.05%
2020/01/17	0	0.00	1	31.80	31.65	-1	1,790	-0.06%
2020/01/08	2	31.83	0	0.00	31.55	2	1,839	0.11%
2020/01/06	0	0.00	1	31.60	31.60	-1	1,865	-0.05%
2020/01/02	0	0.00	2	31.80	31.85	-2	1,830	-0.11%
2019/12/31	0	0.00	44	30.97	31.40	-44	1,802	-2.44%
2019/12/30	0	0.00	40	30.90	30.95	-40	1,773	-2.26%
2019/12/26	0	0.00	16	31.10	30.90	-16	1,782	-0.90%
2019/12/24	1	31.05	0	0.00	31.10	1	1,839	0.05%
2019/12/23	0	0.00	81	30.98	31.05	-81	1,842	-4.40%
2019/12/17	40	30.70	0	0.00	30.95	40	1,794	2.23%
2019/12/16	0	0.00	40	30.95	30.95	-40	1,776	-2.25%
2019/12/13	0	0.00	1	30.70	30.85	-1	1,766	-0.06%
2019/12/10	0.2	31.15	0	0.00	31.10	0.2	1,777	0.01%
2019/12/09	1	31.15	0	0.00	31.10	1	1,778	0.06%
2019/12/02	2	30.38	0	0.00	30.35	2	1,868	0.11%
2019/11/25	1	30.60	0	0.00	30.70	1	2,127	0.05%
2019/11/20	20	30.23	0	0.00	30.20	20	2,358	0.85%
2019/11/19	10	30.35	0	0.00	30.40	10	2,419	0.41%
2019/11/18	50	30.36	0	0.00	30.75	50	2,531	1.97%
2019/11/15	45	30.25	0	0.00	30.45	45	2,541	1.77%
2019/11/14	69	30.68	0	0.00	30.45	69	2,555	2.70%
2019/11/13	23	31.08	2	31.23	31.10	21	2,582	0.81%
2019/10/24	10	32.65	0	0.00	32.90	10	3,175	0.31%
2019/10/23	2	32.75	0	0.00	32.65	2	3,271	0.06%
2019/10/16	6	31.93	0	0.00	31.95	6	3,402	0.18%
2019/10/15	2	31.63	0	0.00	31.70	2	3,392	0.06%
2019/10/14	0	0.00	0.7	32.30	32.15	-0.7	3,346	-0.02%
2019/10/08	0	0.00	25	32.75	32.75	-25	3,356	-0.74%
2019/10/04	4	32.50	0	0.00	32.60	4	3,402	0.12%
2019/10/03	2	32.65	0	0.00	32.70	2	3,445	0.06%
2019/10/02	1	32.85	0	0.00	32.80	1	3,458	0.03%
2019/10/01	1.4	32.96	0	0.00	32.90	1.4	3,487	0.04%
2019/09/27	10.1	32.60	0	0.00	32.55	10.1	3,491	0.29%
2019/09/23	0	0.00	20	33.25	33.25	-20	3,693	-0.54%
2019/09/20	0	0.00	29	33.40	33.20	-29	3,722	-0.78%
2019/09/19	0	0.00	20	33.33	33.25	-20	3,742	-0.53%
2019/09/18	0	0.00	60	33.33	33.40	-60	3,794	-1.58%
2019/09/17	0	0.00	13	33.38	33.20	-13	3,816	-0.34%
2019/09/12	4	33.40	0	0.00	33.40	4	3,960	0.10%
2019/09/11	7	33.50	0	0.00	33.50	7	3,993	0.18%
2019/09/09	20	33.70	0	0.00	33.60	20	4,025	0.50%
2019/08/30	2	32.15	0	0.00	32.15	2	4,340	0.05%
2019/08/29	3.4	32.38	0	0.00	32.30	3.4	4,581	0.07%
2019/08/28	5.3	32.50	8	32.40	32.10	-2.7	4,642	-0.06%
2019/08/26	0	0.00	2	37.25	37.25	-2	4,401	-0.05%
2019/08/22	2	37.50	3	37.53	37.40	-1	4,337	-0.02%
2019/08/20	3	35.40	0	0.00	35.45	3	4,205	0.07%
2019/08/19	2	35.45	0	0.00	35.60	2	4,194	0.05%
2019/08/16	2	35.70	0	0.00	35.70	2	4,194	0.05%
2019/08/15	44.2	35.40	0	0.00	35.15	44.2	4,162	1.06%
2019/08/14	85	36.68	0	0.00	36.20	85	4,096	2.07%
2019/08/12	0	0.00	2	38.00	37.75	-2	4,007	-0.05%
2019/08/07	0	0.00	2	37.70	37.25	-2	4,090	-0.05%
2019/08/02	10	37.65	16	37.98	37.75	-6	4,318	-0.14%
2019/08/01	1	38.60	0	0.00	38.30	1	4,287	0.02%
2019/07/30	1	39.05	0	0.00	38.60	1	4,232	0.02%
2019/07/26	0	0.00	3	39.35	39.20	-3	4,219	-0.07%
2019/07/25	0	0.00	90	38.22	39.00	-90	4,182	-2.15%
2019/07/24	2	38.10	0	0.00	38.05	2	4,131	0.05%
2019/07/22	0	0.00	5	37.80	37.90	-5	4,159	-0.12%
2019/07/19	5	38.00	2	38.00	38.00	3	4,214	0.07%
2019/07/18	10	38.00	0	0.00	38.60	10	4,137	0.24%
2019/07/17	0	0.00	5	38.35	38.40	-5	4,101	-0.12%
2019/07/15	2	38.65	10	38.85	38.70	-8	4,130	-0.19%
2019/07/09	0	0.00	0.1	37.90	37.60	-0.1	4,175	0.00%
2019/07/08	18	38.09	0	0.00	38.00	18	4,201	0.43%
2019/07/03	0	0.00	351	38.22	38.25	-351	4,305	-8.15%	大賣/鉅額交易
2019/07/02	351.1	38.01	0	0.00	38.35	351.1	4,336	8.10%	大買/鉅額交易
2019/07/01	90	37.66	0	0.00	37.65	90	4,344	2.07%
2019/06/28	8	37.20	0	0.00	37.35	8	4,407	0.18%
2019/06/27	0	0.00	245	37.75	37.55	-245	4,340	-5.64%	大賣/鉅額交易
2019/06/26	1	37.40	0	0.00	37.65	1	4,381	0.02%
2019/06/21	0	0.00	15	37.35	37.20	-15	4,633	-0.32%
2019/06/20	2	37.35	1	37.65	37.65	1	4,715	0.02%
2019/06/19	0	0.00	1	36.90	36.95	-1	4,674	-0.02%
2019/06/18	94	36.26	0	0.00	36.30	94	4,682	2.01%
2019/06/17	156	35.91	0	0.00	36.15	156	4,766	3.27%	大買/鉅額交易
2019/06/13	4	36.04	0	0.00	36.15	4	4,956	0.08%
2019/06/12	3	34.95	0	0.00	35.20	3	4,951	0.06%
2019/06/10	1	35.40	0	0.00	35.25	1	4,917	0.02%
2019/06/06	3	34.93	0	0.00	35.05	3	4,915	0.06%
2019/06/05	25.2	36.68	0	0.00	35.95	25.2	4,743	0.53%
2019/06/03	6	37.28	0	0.00	37.55	6	4,429	0.14%
2019/05/31	4	37.73	0	0.00	37.90	4	4,428	0.09%
2019/05/28	1	37.95	0	0.00	37.60	1	4,671	0.02%
2019/05/27	0	0.00	1	37.35	37.45	-1	4,655	-0.02%
2019/05/23	3	37.25	0	0.00	37.00	3	4,742	0.06%
2019/05/22	9	37.84	0	0.00	37.55	9	4,740	0.19%
2019/05/21	12	37.40	1	37.45	37.80	11	4,768	0.23%
2019/05/20	5	37.11	0	0.00	37.35	5	4,767	0.10%
2019/05/17	10	37.80	0	0.00	37.85	10	4,724	0.21%
2019/05/16	1	38.05	0	0.00	38.00	1	4,760	0.02%
2019/05/15	10	38.00	0	0.00	38.25	10	4,763	0.21%
2019/05/14	8	37.89	0	0.00	38.35	8	4,743	0.17%
2019/05/13	5	40.00	0	0.00	39.45	5	4,729	0.11%
2019/05/08	5	41.34	0	0.00	41.45	5	4,865	0.10%
2019/05/07	2	41.70	0	0.00	41.75	2	4,976	0.04%
2019/05/03	0	0.00	2	42.05	42.15	-2	5,016	-0.04%
2019/04/30	1	41.75	1	42.15	42.00	0	5,143	0.00%
2019/04/25	10	40.90	27.1	41.80	42.00	-17.1	5,724	-0.30%
2019/04/18	38	41.03	0	0.00	40.85	38	5,634	0.67%
2019/04/11	2	41.50	0	0.00	41.25	2	5,562	0.04%
2019/04/10	3	41.50	0	0.00	41.70	3	5,509	0.05%
2019/04/09	12	41.76	0	0.00	41.85	12	5,448	0.22%
2019/04/08	0.2	41.20	0	0.00	41.10	0.2	5,399	0.00%
2019/04/02	16	41.58	0	0.00	41.55	16	5,259	0.30%
2019/04/01	1	41.85	0	0.00	41.80	1	5,216	0.02%
2019/03/29	10	41.80	0	0.00	41.80	10	5,177	0.19%
2019/03/28	1	42.00	0	0.00	42.00	1	5,149	0.02%
2019/03/27	10	41.93	0	0.00	41.80	10	5,085	0.20%
2019/03/26	5	42.75	0	0.00	42.80	5	4,930	0.10%
2019/03/22	0	0.00	1	42.85	42.70	-1	4,771	-0.02%
2019/03/18	2	43.30	0	0.00	43.30	2	4,471	0.04%
2019/03/15	5	44.14	0	0.00	44.15	5	4,393	0.11%
2019/03/11	0	0.00	2	44.50	44.20	-2	4,467	-0.04%
2019/03/08	2	44.20	0	0.00	44.15	2	4,558	0.04%
2019/03/07	2	44.60	6	44.60	44.50	-4	4,601	-0.09%
2019/03/06	0	0.00	2	45.15	44.85	-2	4,630	-0.04%
2019/03/05	0	0.00	10	44.80	44.80	-10	4,675	-0.21%
2019/03/04	15	45.23	0	0.00	45.30	15	4,714	0.32%
2019/02/22	2	43.58	0	0.00	43.70	2	4,699	0.04%
2019/02/21	0	0.00	1	43.85	44.00	-1	4,791	-0.02%
2019/02/18	0	0.00	1	44.45	43.95	-1	4,975	-0.02%
2019/02/14	2	44.08	1	44.50	44.10	1	4,891	0.02%
2019/02/12	2	44.23	5	44.65	44.65	-3	4,810	-0.06%
2019/02/11	1	43.00	2	43.93	44.10	-1	4,691	-0.02%
2019/01/30	0	0.00	5	43.00	43.00	-5	4,511	-0.11%
2019/01/25	0	0.00	5	43.15	43.05	-5	4,326	-0.12%
2019/01/23	0	0.00	1	43.35	43.15	-1	4,306	-0.02%
2019/01/22	0	0.00	15	43.15	43.15	-15	4,259	-0.35%
2019/01/18	20	42.70	20	42.75	42.85	0	4,099	0.00%
2019/01/17	17	41.30	17.4	41.56	41.60	-0.4	3,983	-0.01%
2019/01/14	0	0.00	0.1	39.80	39.80	-0.1	3,752	0.00%
2019/01/08	20	39.25	20	39.45	39.30	0	3,855	0.00%
2019/01/03	0.1	38.60	0	0.00	38.55	0.1	3,934	0.00%
2018/12/25	0.1	39.30	0	0.00	39.35	0.1	4,241	0.00%
2018/12/17	0	0.00	2	39.05	38.85	-2	4,346	-0.05%
2018/12/14	2	39.90	0	0.00	39.40	2	4,321	0.05%
2018/12/06	0	0.00	1	39.70	39.30	-1	4,344	-0.02%
2018/11/23	0	0.00	1	39.25	38.85	-1	3,962	-0.03%
2018/11/19	2	39.60	4	38.80	39.70	-2	3,946	-0.05%
2018/11/16	0	0.00	8	39.00	38.50	-8	3,877	-0.21%
2018/11/15	0	0.00	4.1	38.53	38.90	-4.1	3,839	-0.11%
2018/11/08	1	36.80	0	0.00	36.80	1	3,732	0.03%
2018/11/07	0.6	36.20	0	0.00	36.20	0.6	3,740	0.02%
2018/10/25	1	33.95	0	0.00	33.30	1	3,806	0.03%
2018/10/24	0	0.00	5	35.25	35.15	-5	3,716	-0.13%
2018/10/23	6	36.00	6	36.00	35.80	0	3,722	0.00%
2018/10/22	11.1	35.93	10	35.90	36.15	1.1	3,700	0.03%
2018/10/19	12	37.08	21	36.95	36.60	-9	3,662	-0.25%
2018/10/18	0	0.00	2	38.00	37.80	-2	3,631	-0.06%
2018/10/15	5	37.30	0	0.00	37.20	5	3,495	0.14%
2018/10/12	0.1	37.65	1	37.65	37.55	-0.9	3,469	-0.03%
2018/10/11	0	0.00	0.6	37.10	37.00	-0.6	3,431	-0.02%
2018/10/09	0	0.00	26	38.51	38.50	-26	3,351	-0.78%
2018/10/03	1	38.85	1	38.95	38.70	0	3,071	0.00%
2018/09/25	10	39.70	0	0.00	39.70	10	2,898	0.35%
2018/09/21	0	0.00	1	39.30	39.60	-1	2,861	-0.03%
2018/09/12	10	38.80	0	0.00	38.80	10	2,704	0.37%
2018/09/07	0	0.00	0.5	40.00	39.80	-0.5	2,660	-0.02%
2018/09/05	0	0.00	1	40.50	40.80	-1	2,579	-0.04%
2018/09/04	0.1	41.50	0	0.00	41.10	0.1	2,526	0.00%
2018/08/28	0	0.00	2	42.45	42.00	-2	2,378	-0.08%
2018/08/27	7	41.83	10	41.95	42.05	-3	2,321	-0.13%
2018/08/22	10	47.60	0	0.00	47.75	10	2,133	0.47%
2018/08/21	9	47.40	0	0.00	47.60	9	2,083	0.43%
2018/08/20	2	47.80	0	0.00	47.90	2	2,026	0.10%
2018/08/16	1	47.70	0.1	48.00	48.05	0.9	1,985	0.05%
2018/08/15	1	47.90	0	0.00	48.40	1	1,975	0.05%
2018/08/13	2	47.30	10	46.95	47.65	-8	1,967	-0.41%
2018/08/10	0	0.00	6	48.15	48.25	-6	1,958	-0.31%
2018/08/08	0	0.00	8	48.80	48.50	-8	2,127	-0.38%
2018/08/07	13	48.75	6	48.49	48.60	7	2,175	0.32%
2018/08/06	6	48.15	10	48.10	48.20	-4	2,143	-0.19%
2018/08/03	6	47.84	1	48.50	47.85	5	2,223	0.22%
2018/07/30	8	47.55	4	47.30	47.70	4	2,108	0.19%
2018/07/27	1	47.00	0	0.00	47.00	1	2,054	0.05%
2018/07/26	3	46.90	0	0.00	46.90	3	2,041	0.15%
2018/07/24	2	46.10	0	0.00	46.45	2	1,991	0.10%
2018/07/23	2	45.90	0	0.00	45.95	2	1,987	0.10%
2018/07/06	0.9	45.20	3	44.75	45.15	-2.2	2,096	-0.10%
2018/05/30	2	46.45	10	46.50	47.15	-8	2,566	-0.31%
2018/05/29	2	46.75	0	0.00	46.85	2	2,569	0.08%
2018/05/24	1	47.10	0	0.00	47.00	1	2,696	0.04%
2018/05/21	0	0.00	2	46.75	46.80	-2	2,801	-0.07%
2018/05/17	0	0.00	5	46.90	47.10	-5	2,778	-0.18%
2018/05/16	2	46.05	0	0.00	46.00	2	2,682	0.07%
2018/05/14	2	44.60	0	0.00	44.65	2	2,733	0.07%
2018/05/11	7	44.23	3	43.97	44.20	4	2,732	0.15%
2018/05/10	0	0.00	5	42.85	42.80	-5	2,675	-0.19%
2018/05/09	10	42.50	0	0.00	42.75	10	2,733	0.37%
2018/04/25	5	42.40	0	0.00	42.25	5	3,173	0.16%
2018/04/23	1	42.95	0	0.00	43.20	1	3,286	0.03%
2018/04/09	0	0.00	4	43.50	43.40	-4	4,896	-0.08%
2018/04/03	4	43.00	0	0.00	43.00	4	5,123	0.08%
2018/04/02	0	0.00	3	45.95	45.65	-3	5,005	-0.06%
2018/03/31	1	46.75	7	46.82	46.70	-6	4,963	-0.12%
2018/03/30	0	48.20	0	0.00	48.30	0	4,888	0.00%
2018/03/29	3	47.80	0	0.00	48.00	3	4,894	0.06%
2018/03/22	2	47.53	2	47.75	47.75	0	5,075	0.00%
2018/03/21	0.1	47.90	0	0.00	47.90	0.1	5,077	0.00%
2018/03/20	0.6	48.25	20	48.45	48.25	-19.4	5,063	-0.38%
2018/03/16	3	48.85	0	0.00	48.90	3	5,060	0.06%
2018/03/14	2	49.30	0	0.00	49.50	2	5,095	0.04%
2018/03/13	4	49.98	0	0.00	49.80	4	5,113	0.08%
2018/03/12	3	49.90	0	0.00	49.90	3	5,113	0.06%
2018/03/06	0	0.00	2	49.40	49.20	-2	5,236	-0.04%
2018/03/05	20	49.05	0	0.00	49.00	20	5,287	0.38%
2018/03/02	1	48.85	0	0.00	49.00	1	5,333	0.02%
2018/02/27	1	49.70	3	50.50	50.00	-2	5,477	-0.04%
2018/02/26	1	49.90	1	50.50	49.90	0	5,460	0.00%
2018/02/23	0.1	49.65	2	49.15	49.90	-2	5,452	-0.04%
2018/02/22	0	0.00	5	49.20	49.00	-5	5,493	-0.09%
2018/02/21	0	0.00	3	48.00	48.05	-3	5,595	-0.05%
2018/02/08	5	45.80	0	0.00	45.90	5	6,402	0.08%
2018/02/07	0	0.00	15	46.27	46.00	-15	6,914	-0.22%
2018/02/06	5	45.30	0	0.00	45.00	5	6,896	0.07%
2018/02/05	7	47.03	10	47.20	47.70	-3	6,899	-0.04%
2018/02/02	0	0.00	44	48.08	48.35	-44	6,893	-0.64%
2018/02/01	2	48.45	299	48.60	48.35	-297	6,972	-4.26%	大賣/鉅額交易
2018/01/26	2	48.80	0	0.00	49.25	2	7,162	0.03%
2018/01/25	7	49.22	10	49.25	49.00	-3	7,330	-0.04%
2018/01/23	0	0.00	1	50.20	49.05	-1	7,383	-0.01%
2018/01/19	1	48.70	0	0.00	48.80	1	7,448	0.01%
2018/01/15	6	51.22	8.1	51.63	52.10	-2.1	7,246	-0.03%
2018/01/12	3	51.30	4	51.30	51.00	-1	7,130	-0.01%
2018/01/10	1	50.90	15	50.91	51.00	-14	6,986	-0.20%
2018/01/09	0	0.00	2	49.85	49.80	-2	6,664	-0.03%
2018/01/08	5	50.20	4	49.83	49.35	1	6,553	0.02%
2018/01/05	0	0.00	13	47.19	47.80	-13	6,289	-0.21%
2018/01/04	10	47.18	15.1	47.30	46.95	-5.1	6,194	-0.08%
2018/01/03	12	47.47	22.2	47.03	46.70	-10.2	6,255	-0.16%
2018/01/02	0	0.00	10	46.13	47.00	-10	6,158	-0.16%