國際中橡 (2104)-富邦-建國券商分點個股進出

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▲0.22%
477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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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	12	15.60	15.50	-12	993	-1.21%
2024/11/21	0	0.00	1	15.55	15.50	-1	983	-0.10%
2024/11/20	0	0.00	4.1	15.35	15.45	-4.1	987	-0.42%
2024/11/14	1	14.90	0	0.00	15.00	1	968	0.10%
2024/11/13	2	15.00	10	15.10	15.05	-8	956	-0.84%
2024/11/06	0	15.20	0	15.20	15.15	0	1,006	0.00%
2024/11/04	0.1	15.20	0	0.00	15.15	0.1	1,057	0.01%
2024/10/30	3	15.05	0	0.00	15.00	3	1,146	0.26%
2024/10/25	0.1	15.30	0	0.00	15.25	0.1	1,143	0.01%
2024/10/23	0.1	15.50	0	0.00	15.35	0.1	1,152	0.01%
2024/10/16	0	0.00	0.5	15.50	15.55	-0.5	1,249	-0.04%
2024/10/09	0	0.00	2	16.05	16.05	-2	1,278	-0.16%
2024/10/07	0	0.00	3	16.65	16.65	-3	1,286	-0.23%
2024/10/01	2	16.50	0	0.00	16.60	2	1,338	0.15%
2024/09/27	1	16.40	0	0.00	16.30	1	1,325	0.08%
2024/09/24	1	15.55	0	0.00	15.55	1	1,284	0.08%
2024/09/13	1	15.35	0	0.00	15.35	1	1,311	0.08%
2024/09/11	0	0.00	3	15.10	15.15	-3	1,317	-0.23%
2024/09/10	0	0.00	7	15.15	15.20	-7	1,316	-0.53%
2024/09/09	1	15.00	1	15.15	15.15	0	1,304	0.00%
2024/09/05	1.2	15.32	0	0.00	15.15	1.2	1,308	0.09%
2024/09/03	1	16.10	0	0.00	16.00	1	1,270	0.08%
2024/09/02	1	16.30	0	0.00	16.30	1	1,283	0.08%
2024/08/27	0.1	16.45	0	0.00	16.55	0.1	1,313	0.00%
2024/08/22	1	16.25	1	16.45	16.45	0	1,326	0.00%
2024/08/20	0	16.30	0	0.00	16.25	0	1,346	0.00%
2024/08/15	5	16.45	0	0.00	16.35	5	1,366	0.37%
2024/08/13	0	0.00	1.5	16.13	16.20	-1.5	1,369	-0.11%
2024/08/07	1	16.30	2	15.95	16.40	-1	1,394	-0.07%
2024/08/06	1	15.60	0	0.00	15.90	1	1,378	0.07%
2024/08/05	5	15.83	1	15.65	15.65	4	1,348	0.30%
2024/08/02	6.1	17.00	30	17.05	17.00	-23.9	1,277	-1.87%
2024/08/01	0	0.00	5	17.25	17.30	-5	1,273	-0.39%
2024/07/31	0	0.00	2	17.15	17.10	-2	1,275	-0.16%
2024/07/30	5.1	17.15	0	0.00	17.20	5.1	1,285	0.40%
2024/07/29	0.1	17.20	0	0.00	17.10	0.1	1,288	0.01%
2024/07/26	16	17.10	15	17.10	17.10	1	1,332	0.08%
2024/07/23	0	0.00	2	17.30	17.30	-2	1,348	-0.15%
2024/07/22	7.1	17.27	0	0.00	17.25	7.1	1,360	0.52%
2024/07/19	1	17.35	21	17.51	17.35	-20	1,350	-1.48%
2024/07/18	0	0.00	11	17.89	17.70	-11	1,328	-0.83%
2024/07/17	20	17.70	16	17.59	17.70	4	1,311	0.31%
2024/07/16	0	0.00	0	17.40	17.40	0	1,311	0.00%
2024/07/15	0.1	17.50	0	0.00	17.50	0.1	1,327	0.01%
2024/07/12	0	0.00	12	17.70	17.65	-12	1,333	-0.90%
2024/07/11	0	0.00	1	17.45	17.40	-1	1,326	-0.08%
2024/07/10	12	17.48	0	0.00	17.35	12	1,323	0.91%
2024/07/09	34	17.41	2	17.40	17.35	32	1,327	2.41%
2024/07/08	41.5	17.76	12	17.81	17.65	29.5	1,338	2.20%
2024/07/05	2	17.53	11	17.80	17.70	-9	1,314	-0.68%
2024/07/04	0.3	17.30	3	17.35	17.35	-2.7	1,282	-0.21%
2024/07/03	1	17.15	0	0.00	17.30	1	1,297	0.08%
2024/07/02	0	0.00	0.1	17.20	17.15	-0.1	1,298	0.00%
2024/06/28	0.1	17.19	0	0.00	17.15	0.1	1,298	0.01%
2024/06/27	2	17.10	0	0.00	17.10	2	1,292	0.15%
2024/06/25	12	17.20	0	0.00	17.30	12	1,298	0.92%
2024/06/24	2	17.33	0	0.00	17.25	2	1,304	0.15%
2024/06/21	0	0.00	2	17.50	17.35	-2	1,300	-0.15%
2024/06/20	0	0.00	10	17.40	17.45	-10	1,275	-0.78%
2024/06/19	2	17.35	14	17.40	17.35	-12	1,275	-0.94%
2024/06/18	0	0.00	8	17.35	17.45	-8	1,287	-0.62%
2024/06/17	0	0.00	4	17.35	17.40	-4	1,322	-0.30%
2024/06/13	7	17.21	3	17.20	17.20	4	1,387	0.29%
2024/06/12	7	17.30	0	0.00	17.30	7	1,400	0.50%
2024/06/07	0	0.00	3	17.48	17.55	-3	1,415	-0.21%
2024/06/05	1	17.50	0.5	17.60	17.50	0.5	1,457	0.03%
2024/06/04	0	17.45	0	0.00	17.55	0	1,473	0.00%
2024/06/03	0	17.75	0.6	17.75	17.80	-0.6	1,517	-0.04%
2024/05/31	0	0.00	9	17.97	18.00	-9	1,570	-0.57%
2024/05/28	1	17.85	2	17.90	17.85	-1	1,594	-0.06%
2024/05/22	0	0.00	5	17.65	17.75	-5	1,611	-0.31%
2024/05/21	4	17.93	5	17.70	17.65	-1	1,620	-0.06%
2024/05/20	0	0.00	13	18.20	18.00	-13	1,604	-0.81%
2024/05/15	0	0.00	2	18.05	18.10	-2	1,586	-0.13%
2024/05/13	5	17.90	12	17.90	18.00	-6.9	1,566	-0.44%
2024/05/10	0	0.00	0.5	17.80	17.85	-0.5	1,563	-0.03%
2024/05/09	0	0.00	1	17.90	17.70	-1	1,580	-0.06%
2024/05/08	0	0.00	5	17.93	17.85	-5	1,601	-0.31%
2024/05/07	1	17.75	0	0.00	17.95	1	1,605	0.06%
2024/05/06	0	0.00	10	17.80	17.75	-10	1,588	-0.63%
2024/05/03	1	17.85	0	0.00	17.75	1	1,591	0.06%
2024/05/02	1	17.85	1	17.90	17.85	0	1,586	0.00%
2024/04/30	2	17.98	0	0.00	17.95	2	1,586	0.13%
2024/04/29	2	18.00	2	17.80	18.00	0	1,545	0.00%
2024/04/26	4	17.75	0	0.00	17.55	4	1,535	0.26%
2024/04/25	0	0.00	1	17.75	17.80	-1	1,532	-0.07%
2024/04/24	0	17.60	2	17.60	17.55	-2	1,525	-0.13%
2024/04/23	12	17.64	0	0.00	17.60	12	1,557	0.77%
2024/04/22	1	17.50	47	17.55	17.60	-46	1,586	-2.90%
2024/04/19	1	17.05	0.9	17.20	17.15	0.1	1,571	0.01%
2024/04/17	0	0.00	11	17.15	17.15	-11	1,552	-0.71%
2024/04/16	0	0.00	25	17.10	17.05	-25	1,549	-1.61%
2024/04/10	0.1	17.65	1	17.60	17.60	-1	1,509	-0.06%
2024/04/09	0.6	17.48	0	0.00	17.50	0.6	1,503	0.04%
2024/04/08	0	0.00	2	17.08	17.15	-2	1,478	-0.14%
2024/04/02	0	0.00	1	17.30	17.25	-1	1,466	-0.07%
2024/04/01	0	0.00	1	17.25	17.30	-1	1,464	-0.07%
2024/03/28	1	17.30	0	0.00	17.30	1	1,451	0.07%
2024/03/27	10	17.30	2	17.30	17.35	8	1,462	0.55%
2024/03/25	0	17.05	0	0.00	17.05	0	1,439	0.00%
2024/03/22	1	16.95	0	0.00	17.00	1	1,446	0.07%
2024/03/21	6	16.96	3	16.97	17.00	3	1,450	0.21%
2024/03/20	7	16.84	1	16.90	16.85	6	1,439	0.42%
2024/03/19	3	17.12	0	0.00	17.10	3	1,407	0.21%
2024/03/18	1	17.05	1	17.10	17.15	0	1,395	0.00%
2024/03/15	0	17.50	0	0.00	17.35	0	1,353	0.00%
2024/03/13	1.3	17.70	0.1	17.75	17.65	1.2	1,320	0.09%
2024/03/12	5	17.60	2	17.60	17.60	3	1,305	0.23%
2024/03/11	1	17.55	0	0.00	17.60	1	1,264	0.08%
2024/03/08	1	17.55	0	0.00	17.60	1	1,248	0.08%
2024/03/07	1	17.55	2	17.73	17.75	-1	1,234	-0.08%
2024/03/06	4	17.64	0	0.00	17.60	4	1,194	0.33%
2024/03/05	0	0.00	1	18.05	17.85	-1	1,143	-0.09%
2024/03/04	1	17.95	5	17.95	17.95	-4	1,125	-0.36%
2024/03/01	0	0.00	8.3	18.10	18.15	-8.3	1,104	-0.75%
2024/02/29	1	18.10	0	0.00	18.20	1	1,096	0.09%
2024/02/26	0	0.00	0.5	18.30	18.25	-0.5	1,069	-0.05%
2024/02/23	1	18.30	0	0.00	18.25	1	1,059	0.09%
2024/02/22	6	18.35	0	0.00	18.30	6	1,065	0.56%
2024/02/21	1	18.45	10	18.45	18.40	-9	1,054	-0.85%
2024/02/19	0	0.00	1.7	18.60	18.70	-1.7	1,050	-0.16%
2024/02/16	0	0.00	1	18.40	18.40	-1	1,065	-0.09%
2024/02/05	0.5	18.30	0	0.00	18.30	0.5	1,040	0.05%
2024/02/02	2	18.60	1.1	18.49	18.45	0.9	1,039	0.09%
2024/01/31	10	18.25	0	0.00	18.80	10	1,011	0.99%
2024/01/30	1.2	18.30	0	0.00	18.25	1.2	989	0.12%
2024/01/26	0.1	18.35	0	0.00	18.35	0.1	985	0.01%
2024/01/25	1	18.30	0	0.00	18.25	1	975	0.10%
2024/01/23	0	0.00	3	18.30	18.25	-3	980	-0.31%
2024/01/22	7	18.20	3	18.20	18.20	4	970	0.42%
2024/01/18	3	18.15	0	0.00	18.20	3	949	0.32%
2024/01/17	1	18.30	4	18.30	18.30	-3	944	-0.32%
2024/01/16	6	18.65	0	0.00	18.60	6	915	0.66%
2024/01/15	2	18.95	0	0.00	18.90	2	892	0.22%
2024/01/10	51	19.00	0	0.00	19.05	51	927	5.50%
2024/01/09	11	19.22	0	0.00	19.10	11	935	1.18%
2024/01/08	6	19.30	0.3	19.40	19.30	5.7	932	0.62%
2024/01/04	0.2	19.35	0	0.00	19.30	0.2	949	0.02%
2023/12/28	2	19.40	0	0.00	19.50	2	990	0.20%
2023/12/26	0	0.00	0.6	19.35	19.40	-0.6	1,029	-0.06%
2023/12/25	2	19.33	1	19.30	19.30	1	1,036	0.10%
2023/12/22	2	19.35	5	19.35	19.30	-3	1,050	-0.29%
2023/12/20	0.2	19.45	0	0.00	19.40	0.2	1,049	0.02%
2023/12/18	1	19.50	1.2	19.58	19.45	-0.2	1,079	-0.02%
2023/12/15	0	19.68	0	0.00	19.65	0	1,091	0.00%
2023/12/14	0.5	19.55	0	19.55	19.50	0.5	1,109	0.04%
2023/12/13	3	19.40	0	0.00	19.40	3	1,100	0.27%
2023/12/12	8	19.51	0	0.00	19.45	8	1,108	0.72%
2023/12/11	1	19.65	0	0.00	19.70	1	1,098	0.09%
2023/12/08	33	19.80	36	19.80	19.75	-3	1,108	-0.27%
2023/12/05	0	0.00	1	19.80	19.85	-1	1,105	-0.09%
2023/12/01	1	19.70	2	19.80	19.85	-1	1,103	-0.09%
2023/11/30	5	19.75	0	0.00	19.70	5	1,103	0.45%
2023/11/29	3	19.90	0	0.00	19.90	3	1,115	0.27%
2023/11/28	11	19.90	0	0.00	19.95	11	1,122	0.98%
2023/11/27	21	19.92	0	0.00	19.85	21	1,147	1.83%
2023/11/24	5	19.90	5	19.95	19.90	0	1,152	0.00%
2023/11/23	5	19.90	0	0.00	20.00	5	1,155	0.43%
2023/11/22	5	19.90	1	19.90	19.90	4	1,149	0.35%
2023/11/21	5	19.86	0	0.00	19.90	5	1,157	0.43%
2023/11/20	2	19.80	0	0.00	19.80	2	1,142	0.18%
2023/11/15	0	0.00	5.2	19.64	19.80	-5.2	1,169	-0.45%
2023/11/14	2	19.33	5.2	19.40	19.40	-3.2	1,161	-0.28%
2023/11/13	3	19.32	21	19.30	19.30	-18	1,187	-1.52%
2023/11/10	1	19.25	0	0.00	19.30	1	1,213	0.08%
2023/11/09	4	19.40	0	0.00	19.35	4	1,241	0.32%
2023/11/06	5	19.50	0	0.00	19.60	5	1,366	0.37%
2023/11/02	0	0.00	3	19.35	19.35	-3	1,405	-0.21%
2023/11/01	5	19.00	0	0.00	19.15	5	1,451	0.34%
2023/10/31	0.2	19.30	65	19.15	19.10	-64.8	1,496	-4.33%
2023/10/27	0	0.00	1	19.45	19.45	-1	1,672	-0.06%
2023/10/24	0	0.00	2	19.40	19.55	-2	1,912	-0.10%
2023/10/23	10	19.40	0	0.00	19.30	10	1,923	0.52%
2023/10/20	5	19.00	5	19.30	19.25	0	1,929	0.00%
2023/10/19	5	19.40	0	0.00	19.25	5	1,919	0.26%
2023/10/18	5	19.40	160	19.39	19.35	-155	1,929	-8.03%	大賣/鉅額交易
2023/10/17	1.1	19.60	0	0.00	19.60	1.1	1,936	0.05%
2023/10/13	0.1	19.90	1	19.90	19.90	-0.9	1,971	-0.05%
2023/10/11	3	19.85	0	0.00	19.80	3	1,999	0.15%
2023/10/04	1.1	19.61	0	0.00	19.75	1.1	2,061	0.05%
2023/10/02	0	20.25	0	0.00	20.05	0	2,061	0.00%
2023/09/26	2	20.45	1	20.35	20.15	1	2,166	0.05%
2023/09/25	0	0.00	3.1	20.21	20.35	-3.1	2,211	-0.14%
2023/09/22	0.1	20.10	0.3	20.10	20.10	-0.2	2,244	-0.01%
2023/09/19	0	0.00	2	20.45	20.50	-2	2,477	-0.08%
2023/09/18	0	0.00	4	20.05	20.05	-4	2,544	-0.16%
2023/09/14	0	20.25	0	0.00	20.25	0	2,882	0.00%
2023/09/13	0	0.00	5.4	20.15	20.25	-5.4	3,638	-0.15%
2023/09/12	0	0.00	1	20.00	20.00	-1	3,890	-0.03%
2023/09/11	0	0.00	2	20.10	19.90	-2	3,919	-0.05%
2023/09/08	5	19.95	0	0.00	20.05	5	3,956	0.13%
2023/09/07	1	20.05	2	20.05	20.00	-1	3,978	-0.03%
2023/09/06	1	20.20	6	20.15	20.10	-5	3,999	-0.13%
2023/09/05	0	0.00	13.2	20.42	20.25	-13.2	4,021	-0.33%
2023/09/01	0.3	20.30	0	0.00	20.25	0.3	4,052	0.01%
2023/08/31	1	20.35	4.7	20.34	20.15	-3.7	4,060	-0.09%
2023/08/30	4	20.00	0	0.00	20.10	4	4,083	0.10%
2023/08/29	0	19.90	1	19.90	19.90	-1	4,098	-0.02%
2023/08/28	45	19.70	0	0.00	19.75	45	4,098	1.10%
2023/08/24	21	19.70	0	0.00	19.70	21	4,165	0.50%
2023/08/23	0	0.00	2	19.70	19.70	-2	4,183	-0.05%
2023/08/21	5	19.54	3	19.75	19.75	2	4,234	0.05%
2023/08/17	1	19.40	5	19.28	19.40	-4	4,275	-0.09%
2023/08/16	3	19.55	3	19.48	19.45	0	4,339	0.00%
2023/08/15	1	19.60	15	19.69	19.60	-14	4,329	-0.32%
2023/08/14	8	19.65	11	19.77	19.60	-3	4,307	-0.07%
2023/08/11	2	20.15	6	20.27	20.10	-4	4,272	-0.09%
2023/08/10	0	0.00	23	20.29	20.20	-23	4,277	-0.54%
2023/08/09	1	20.70	0	0.00	20.70	1	4,239	0.02%
2023/08/08	0	0.00	7	21.09	20.90	-7	4,260	-0.16%
2023/08/07	1	21.15	2	21.13	21.15	-1	4,307	-0.02%
2023/08/04	28	21.34	12	21.41	21.30	16	4,278	0.37%
2023/08/02	12	21.44	13	21.52	21.40	-1	4,266	-0.02%
2023/08/01	1	20.95	1	20.85	20.95	0	4,211	0.00%
2023/07/31	7	20.91	15	20.89	20.80	-8	4,215	-0.19%
2023/07/28	41.8	20.97	18	20.70	20.65	23.8	4,152	0.57%
2023/07/27	3	20.32	0	0.00	20.35	3	4,038	0.07%
2023/07/26	2	20.10	0	0.00	20.00	2	4,051	0.05%
2023/07/24	2	19.93	2	19.90	19.90	0	4,040	0.00%
2023/07/21	5	20.16	0	0.00	20.10	5	4,032	0.12%
2023/07/20	6	20.15	0	0.00	20.20	6	4,039	0.15%
2023/07/19	8	20.19	3.1	20.15	20.05	4.9	4,035	0.12%
2023/07/18	6	20.36	3	20.37	20.40	3	4,034	0.07%
2023/07/17	0	0.00	30	20.29	20.35	-30	4,028	-0.74%
2023/07/14	0	0.00	8	20.31	20.25	-8	4,036	-0.20%
2023/07/13	5.1	20.40	8	20.35	20.25	-2.9	4,034	-0.07%
2023/07/12	0	0.00	0.1	20.75	20.55	-0.1	4,027	0.00%
2023/07/11	2	20.70	7	20.55	20.60	-5	4,025	-0.12%
2023/07/10	1	20.55	1	20.55	20.60	0	4,048	0.00%
2023/07/07	5	20.58	0	0.00	20.60	5	4,070	0.12%
2023/07/06	4	20.89	30	20.73	20.75	-26	4,060	-0.64%
2023/07/05	3	21.20	2	21.20	21.10	1	4,007	0.02%
2023/07/04	0	0.00	10	21.35	21.30	-10	3,975	-0.25%
2023/07/03	1	21.80	5.8	21.54	21.45	-4.8	3,973	-0.12%
2023/06/30	4	21.39	3	21.37	21.50	1	3,943	0.03%
2023/06/29	20	21.54	1	21.50	21.30	19	3,953	0.48%
2023/06/28	10	21.93	4	21.96	21.60	6	3,889	0.15%
2023/06/27	5	21.71	9.3	21.91	21.70	-4.3	3,773	-0.11%
2023/06/26	24	22.42	22	22.06	22.10	2	3,712	0.05%
2023/06/21	20.3	21.84	34	21.87	21.90	-13.7	3,667	-0.37%
2023/06/20	59.1	21.92	8.3	21.97	21.85	50.8	3,601	1.41%
2023/06/19	254	23.36	220.6	23.16	22.95	33.4	3,350	1.00%	大買/大賣/
2023/06/16	53.5	20.99	41	22.06	22.40	12.5	2,625	0.48%
2023/06/14	2	20.25	5	20.45	20.40	-3	2,381	-0.13%
2023/06/13	0	0.00	3	20.20	20.25	-3	2,385	-0.13%
2023/06/12	4	20.36	0	0.00	20.35	4	2,379	0.17%
2023/06/09	5	20.36	0	0.00	20.50	5	2,374	0.21%
2023/06/08	5	20.50	16	20.53	20.50	-11	2,379	-0.46%
2023/06/07	3	20.68	0	0.00	20.60	3	2,404	0.12%
2023/06/06	7	20.54	0	0.00	20.60	7	2,379	0.29%
2023/06/05	21	20.57	36	20.56	20.60	-15	2,386	-0.63%
2023/06/02	0	0.00	11	20.30	20.35	-11	2,345	-0.47%
2023/06/01	0	0.00	9.7	20.23	20.20	-9.7	2,341	-0.41%
2023/05/31	4	20.25	0	0.00	20.30	4	2,361	0.17%
2023/05/30	0	0.00	62	20.42	20.30	-62	2,344	-2.64%
2023/05/29	0	20.15	1	20.25	20.20	-1	2,313	-0.04%
2023/05/26	4	20.35	7	20.27	20.15	-3	2,317	-0.13%
2023/05/25	21	20.44	0	0.00	20.40	21	2,287	0.92%
2023/05/24	0	0.00	1	20.55	20.55	-1	2,290	-0.04%
2023/05/23	1	20.50	1	20.50	20.55	0	2,262	0.00%
2023/05/22	0	0.00	5.1	20.35	20.50	-5.1	2,255	-0.22%
2023/05/19	0	0.00	1	20.10	20.15	-1	2,172	-0.05%
2023/05/18	0	0.00	1	20.00	20.05	-1	2,158	-0.05%
2023/05/16	2	19.95	0	0.00	19.95	2	2,123	0.09%
2023/05/15	0.1	19.70	0	0.00	19.80	0.1	2,103	0.00%
2023/05/12	16.1	19.96	14	19.82	19.75	2.1	2,096	0.10%
2023/05/11	16.1	19.96	14	19.82	19.80	2.1	2,065	0.10%
2023/05/10	1	20.40	0	0.00	20.30	1	2,009	0.05%
2023/05/09	1	20.40	0	0.00	20.35	1	2,005	0.05%
2023/05/08	4	20.50	0	0.00	20.70	4	1,966	0.20%
2023/05/05	13	20.34	5	20.22	20.30	8	1,882	0.42%
2023/05/04	31	20.22	0	0.00	20.20	31	1,893	1.64%
2023/05/03	0	0.00	5	20.34	20.35	-5	1,912	-0.26%
2023/05/02	1	19.80	0	0.00	20.15	1	1,896	0.05%
2023/04/28	0	0.00	2	20.00	20.00	-2	1,877	-0.11%
2023/04/27	0	0.00	1	20.00	20.05	-1	1,871	-0.05%
2023/04/26	0	0.00	1	19.80	20.05	-1	1,872	-0.05%
2023/04/24	1	19.90	0	0.00	19.95	1	1,845	0.05%
2023/04/21	2.1	19.75	0	0.00	19.70	2.1	1,835	0.11%
2023/04/20	0	19.85	0	0.00	19.85	0	1,800	0.00%
2023/04/18	0	0.00	4	20.20	20.15	-4	1,761	-0.23%
2023/04/17	0	0.00	2	20.20	20.15	-2	1,743	-0.11%
2023/04/13	0	0.00	5	20.15	20.00	-5	1,712	-0.29%
2023/04/11	4	19.85	1	19.90	19.90	3	1,624	0.18%
2023/04/07	4	19.73	1	19.75	19.80	3	1,600	0.19%
2023/03/31	0.1	19.70	20	19.80	19.75	-20	1,576	-1.27%
2023/03/30	4	19.78	18	19.85	19.80	-14	1,561	-0.90%
2023/03/29	18	20.10	0	0.00	20.15	18	1,501	1.20%
2023/03/28	2	20.15	0	20.20	20.10	2	1,500	0.13%
2023/03/27	2	20.30	0	0.00	20.25	2	1,494	0.13%
2023/03/24	1	20.25	0	0.00	20.35	1	1,531	0.07%
2023/03/23	1	19.95	0.4	20.00	19.95	0.6	1,503	0.04%
2023/03/22	1	20.00	67	20.00	20.05	-66	1,511	-4.37%
2023/03/21	1	19.90	0	0.00	19.95	1	1,554	0.06%
2023/03/20	28	19.74	0	0.00	19.80	28	1,534	1.82%
2023/03/17	2	19.60	0	0.00	19.70	2	1,538	0.13%
2023/03/16	0	0.00	1	19.65	19.60	-1	1,527	-0.07%
2023/03/15	1	19.95	0	0.00	19.95	1	1,521	0.07%
2023/03/13	22.2	19.78	0	0.00	20.00	22.2	1,545	1.43%
2023/03/10	7.1	20.04	15	20.00	20.05	-7.9	1,535	-0.51%
2023/03/09	24	20.60	0	0.00	20.55	24	1,517	1.58%
2023/03/08	20	20.68	0	0.00	20.75	20	1,547	1.29%
2023/03/07	0	0.00	1	20.80	20.80	-1	1,539	-0.06%
2023/03/06	28	20.80	0	0.00	20.85	28	1,541	1.82%
2023/03/02	54	20.47	0	0.00	20.40	54	1,583	3.41%
2023/02/24	22	20.80	7	20.85	20.80	15	1,575	0.95%
2023/02/23	30	21.10	5	21.10	21.00	25	1,566	1.60%
2023/02/22	15	20.70	0	0.00	20.85	15	1,570	0.95%
2023/02/21	2	20.85	0	0.00	20.90	2	1,663	0.12%
2023/02/20	8	20.77	0	0.00	20.95	8	1,676	0.48%
2023/02/17	0	0.00	1	20.45	20.60	-1	1,669	-0.06%
2023/02/10	1	20.35	1.3	20.33	20.30	-0.3	1,754	-0.01%
2023/02/08	0	0.00	1	20.65	20.50	-1	1,746	-0.06%
2023/02/07	1	20.75	1	20.70	20.70	0	1,726	0.00%
2023/02/06	0	0.00	1	20.70	20.70	-1	1,712	-0.06%
2023/02/03	0	0.00	13	20.47	20.60	-13	1,695	-0.77%
2023/02/02	0	0.00	2	20.45	20.50	-2	1,672	-0.12%
2023/02/01	0	0.00	1	20.20	20.20	-1	1,634	-0.06%
2023/01/31	6	19.80	0	0.00	19.80	6	1,601	0.37%
2023/01/30	15	19.75	0	0.00	19.75	15	1,578	0.95%
2023/01/16	5	19.85	1	19.80	19.80	4	1,560	0.26%
2023/01/13	1	19.85	1	19.95	19.90	0	1,573	0.00%
2023/01/12	3	19.80	0	0.00	19.80	3	1,577	0.19%
2023/01/11	1	19.75	0	0.00	19.80	1	1,586	0.06%
2023/01/10	1	19.75	0	0.00	19.85	1	1,579	0.06%
2023/01/09	0	0.00	3	19.90	19.90	-3	1,589	-0.19%
2023/01/05	1	19.75	0	0.00	19.60	1	1,606	0.06%
2023/01/04	0	0.00	3	19.70	19.70	-3	1,609	-0.19%
2022/12/30	3	19.35	1	19.40	19.45	2	1,610	0.12%
2022/12/29	1.3	19.26	0	0.00	19.25	1.3	1,609	0.08%
2022/12/28	3.1	19.44	10	19.40	19.40	-7	1,615	-0.43%
2022/12/23	0	0.00	1	19.60	19.60	-1	1,650	-0.06%
2022/12/20	3	19.40	0	0.00	19.15	3	1,670	0.18%
2022/12/19	0	0.00	4	19.48	19.45	-4	1,677	-0.24%
2022/12/16	30	19.49	3	19.57	19.45	27	1,682	1.60%
2022/12/15	2	20.05	0	0.00	19.95	2	1,637	0.12%
2022/12/14	0	0.00	1	20.15	20.05	-1	1,645	-0.06%
2022/12/13	21	20.18	32.3	20.21	20.05	-11.3	1,679	-0.67%
2022/12/12	0	0.00	10	20.60	20.70	-10	1,642	-0.61%
2022/12/06	31	20.89	0	0.00	20.70	31	1,671	1.85%
2022/12/05	2	21.10	1	21.05	21.10	1	1,648	0.06%
2022/12/02	9	20.98	0	0.00	20.95	9	1,619	0.56%
2022/12/01	7	20.97	3	21.03	21.00	4	1,604	0.25%
2022/11/30	2	21.13	8	21.13	20.90	-6	1,582	-0.38%
2022/11/29	0	0.00	1	20.55	20.80	-1	1,539	-0.06%
2022/11/25	1	20.50	0	0.00	20.50	1	1,511	0.07%
2022/11/24	4	21.00	4	20.85	20.90	0	1,495	0.00%
2022/11/23	0	0.00	0.6	20.55	20.60	-0.6	1,436	-0.04%
2022/11/22	10	20.45	0	0.00	20.50	10	1,437	0.70%
2022/11/21	10	20.50	0	0.00	20.55	10	1,429	0.70%
2022/11/18	0	0.00	3	20.70	20.75	-3	1,419	-0.21%
2022/11/17	21	20.72	1	20.70	20.90	20	1,406	1.42%
2022/11/16	1	20.35	3	20.30	20.25	-2	1,301	-0.15%
2022/11/14	0	0.00	5	20.45	20.60	-5	1,282	-0.39%
2022/11/11	33	20.20	0	0.00	20.10	33	1,261	2.62%
2022/11/10	3	19.93	1	19.95	20.05	2	1,280	0.16%
2022/11/09	1	19.90	56	19.92	19.90	-55	1,292	-4.25%
2022/11/07	6	19.54	0	0.00	19.50	6	1,323	0.45%
2022/11/01	1	19.10	0.9	19.10	19.10	0.1	1,354	0.01%
2022/10/28	1	18.75	2	19.10	18.70	-1	1,396	-0.07%
2022/10/27	1	18.90	2	18.90	19.05	-1	1,416	-0.07%
2022/10/25	3	18.60	10	18.50	18.50	-7	1,443	-0.48%
2022/10/21	1	18.55	0	0.00	18.50	1	1,467	0.07%
2022/10/17	1	18.80	0	0.00	18.95	1	1,438	0.07%
2022/10/13	3	18.97	0	0.00	18.85	3	1,449	0.21%
2022/10/11	4	19.23	0	0.00	19.10	4	1,437	0.28%
2022/10/07	0	0.00	10	19.70	19.65	-10	1,421	-0.70%
2022/10/06	2	19.68	26	19.70	19.65	-24	1,428	-1.68%
2022/10/05	0	0.00	2	19.85	19.65	-2	1,434	-0.14%
2022/10/03	2	19.45	0	0.00	19.40	2	1,433	0.14%
2022/09/30	28	19.45	1	19.65	19.40	27	1,433	1.88%
2022/09/29	0	0.00	1	19.75	19.85	-1	1,408	-0.07%
2022/09/28	2	19.70	0	0.00	19.55	2	1,418	0.14%
2022/09/27	1	20.25	0	0.00	20.30	1	1,410	0.07%
2022/09/26	0	0.00	0.1	20.30	20.10	-0.1	1,419	0.00%
2022/09/23	5	21.25	5	20.85	20.90	0	1,418	0.00%
2022/09/21	1	21.50	11	21.90	21.45	-10	1,420	-0.70%
2022/09/20	4	21.75	2.2	21.79	22.10	1.8	1,400	0.13%
2022/09/19	0	0.00	21	21.43	21.50	-21	1,365	-1.54%
2022/09/15	10	21.60	6	21.53	21.45	4	1,340	0.30%
2022/09/14	1	20.85	2	21.00	21.00	-1	1,314	-0.08%
2022/09/13	2	20.85	0	0.00	20.80	2	1,309	0.15%
2022/09/08	0	0.00	2	20.35	20.45	-2	1,383	-0.14%
2022/09/07	1	20.10	0	0.00	20.05	1	1,445	0.07%
2022/09/02	4	20.70	5	20.55	20.50	-1	1,583	-0.06%
2022/09/01	2	20.60	0	0.00	20.60	2	1,619	0.12%
2022/08/29	0	0.00	3	20.60	20.55	-3	1,639	-0.18%
2022/08/26	20	21.05	0	0.00	21.00	20	1,634	1.22%
2022/08/24	1	21.00	0	20.80	20.90	1	1,654	0.06%
2022/08/23	1	20.60	21	20.60	20.60	-20	1,648	-1.21%
2022/08/22	0	0.00	4	20.80	20.75	-4	1,666	-0.24%
2022/08/19	0	0.00	10	20.88	20.95	-10	1,672	-0.60%
2022/08/18	6	20.88	0	0.00	20.80	6	1,673	0.36%
2022/08/17	3	20.97	3	21.07	21.05	0	1,686	0.00%
2022/08/16	10	20.55	0	0.00	20.50	10	1,655	0.60%
2022/08/15	10	20.40	0	0.00	20.40	10	1,657	0.60%
2022/08/11	0	0.00	8	20.29	20.35	-8	1,641	-0.49%
2022/08/10	0.1	19.90	0	0.00	19.90	0.1	1,645	0.00%
2022/08/08	1	19.90	0	0.00	19.85	1	1,753	0.06%
2022/08/05	0	0.00	40	20.06	20.05	-40	1,850	-2.16%
2022/08/04	40	19.72	0	0.00	19.95	40	1,937	2.06%
2022/08/03	2	20.00	6	19.98	20.00	-4	1,983	-0.20%
2022/08/01	5	20.52	0	0.00	20.65	5	2,001	0.25%
2022/07/29	0	0.00	2	20.40	20.40	-2	2,011	-0.10%
2022/07/28	4.3	20.03	0	0.00	20.10	4.3	2,016	0.21%
2022/07/27	0	0.00	15	20.00	20.15	-15	2,016	-0.74%
2022/07/25	15	19.67	5	19.74	20.00	10	2,032	0.49%
2022/07/22	5	19.90	0	0.00	19.95	5	2,047	0.24%
2022/07/21	50	20.00	2	19.98	20.00	48	2,090	2.30%
2022/07/20	5	19.88	0	0.00	19.85	5	2,098	0.24%
2022/07/19	1	20.00	0	0.00	20.00	1	2,115	0.05%
2022/07/18	2	19.75	1	19.80	19.75	1	2,127	0.05%
2022/07/15	0	0.00	5.8	19.65	19.60	-5.8	2,153	-0.27%
2022/07/13	0	0.00	11	19.45	19.45	-11	2,199	-0.50%
2022/07/12	13	19.18	2	19.15	19.20	11	2,230	0.49%
2022/07/11	0	0.00	8	19.76	19.60	-8	2,317	-0.35%
2022/07/08	1	19.70	0	0.00	19.80	1	2,395	0.04%
2022/07/07	2	19.20	1	19.70	19.75	1	2,718	0.04%
2022/07/06	2	19.58	3	19.35	19.25	-1	2,725	-0.04%
2022/07/05	0	0.00	103	19.57	19.85	-103	2,761	-3.73%	大賣/鉅額交易
2022/07/04	101	19.15	1	19.20	19.15	100	2,793	3.58%	大買/
2022/06/30	1	19.30	0	0.00	19.35	1	2,815	0.04%
2022/06/29	5	19.70	0	0.00	19.65	5	2,802	0.18%
2022/06/27	0	0.00	50	19.95	19.95	-50	2,842	-1.76%
2022/06/24	2	19.85	0	0.00	19.85	2	2,838	0.07%
2022/06/23	0	0.00	2	19.55	19.50	-2	2,859	-0.07%
2022/06/22	2	19.53	11	19.64	19.50	-9	2,890	-0.31%
2022/06/21	0	0.00	51	19.80	19.85	-51	2,935	-1.74%
2022/06/20	3	19.60	3	19.60	19.30	0	2,944	0.00%
2022/06/17	102	20.00	1	19.90	19.90	101	2,929	3.45%	大買/鉅額交易
2022/06/16	3	20.37	4	20.35	20.05	-1	2,933	-0.03%
2022/06/14	2	20.15	4	20.34	20.25	-2	3,042	-0.07%
2022/06/13	0	0.00	10	20.55	20.55	-10	3,032	-0.33%
2022/06/10	10	21.15	0	0.00	21.15	10	3,022	0.33%
2022/06/09	23	21.45	13	21.44	21.35	10	3,057	0.33%
2022/06/08	30	21.40	29	21.39	21.40	1	3,066	0.03%
2022/06/07	1	21.30	33	21.35	21.30	-32	3,112	-1.03%
2022/06/06	11	21.30	0	0.00	21.30	11	3,153	0.35%
2022/06/02	6	21.21	0	0.00	21.20	6	3,199	0.19%
2022/06/01	29	21.36	1	21.30	21.30	28	3,256	0.86%
2022/05/31	14	21.33	0	0.00	21.35	14	3,286	0.43%
2022/05/30	0	0.00	2	21.30	21.30	-2	3,314	-0.06%
2022/05/26	3	21.15	0	0.00	20.85	3	3,523	0.09%
2022/05/25	1	20.90	0	0.00	20.95	1	3,538	0.03%
2022/05/24	1	20.80	0	0.00	20.80	1	3,535	0.03%
2022/05/19	1	20.95	0	0.00	21.05	1	3,539	0.03%
2022/05/18	4	21.36	3	21.40	21.55	1	3,542	0.03%
2022/05/17	3	21.05	1	21.10	21.20	2	3,552	0.06%
2022/05/16	2	20.65	4	20.85	20.75	-2	3,535	-0.06%
2022/05/13	18	20.56	23	20.50	20.50	-5	3,464	-0.14%
2022/05/12	17.2	20.92	15	20.95	20.55	2.2	3,380	0.07%
2022/05/11	8	21.84	2	21.85	21.70	6	3,285	0.18%
2022/05/10	1	22.20	4	22.41	22.40	-3	3,242	-0.09%
2022/05/09	8.1	22.49	6	22.53	22.40	2.1	3,239	0.06%
2022/05/06	1	23.05	2	23.10	23.00	-1	3,216	-0.03%
2022/05/05	2	23.40	5	23.30	23.30	-3	3,222	-0.09%
2022/05/03	2	23.13	0	0.00	23.20	2	3,234	0.06%
2022/04/28	2	23.00	0	0.00	23.30	2	3,261	0.06%
2022/04/27	1	22.85	12	22.96	22.95	-11	3,256	-0.34%
2022/04/26	1	23.30	1	23.35	23.35	0	3,224	0.00%
2022/04/25	17	23.32	103	23.25	23.15	-86	3,228	-2.66%	大賣/
2022/04/22	35	23.76	71	23.78	23.85	-36	3,213	-1.12%
2022/04/21	18	23.75	16	23.85	23.60	2	3,232	0.06%
2022/04/20	2	23.40	5	23.40	23.60	-3	3,225	-0.09%
2022/04/19	8	23.42	1	23.35	23.35	7	3,225	0.22%
2022/04/18	41	23.13	15	23.30	23.10	26	3,337	0.78%
2022/04/15	65	23.54	3	23.40	23.35	62	3,323	1.87%
2022/04/14	78	23.94	0	0.00	23.90	78	3,280	2.38%
2022/04/13	61	24.22	32.2	24.11	24.10	28.8	3,230	0.89%
2022/04/12	1	26.25	2	26.00	26.25	-1	2,933	-0.03%
2022/04/11	5	26.18	4	26.24	26.00	1	2,961	0.03%
2022/04/08	3	26.73	3	26.90	26.60	0	2,974	0.00%
2022/04/06	0	0.00	10	27.68	27.75	-10	3,096	-0.32%
2022/04/01	0	0.00	2	27.70	27.75	-2	3,115	-0.06%
2022/03/30	1	27.80	3	27.70	27.75	-2	3,226	-0.06%
2022/03/29	4	27.69	1	27.70	27.75	3	3,266	0.09%
2022/03/28	5	27.60	1	27.45	27.70	4	3,292	0.12%
2022/03/25	7	28.05	7	27.89	27.85	0	3,405	0.00%
2022/03/24	14	28.14	13	28.15	28.25	1	3,569	0.03%
2022/03/23	1	28.10	15	28.00	28.00	-14	3,550	-0.39%
2022/03/22	0	0.00	1	28.00	28.05	-1	3,544	-0.03%
2022/03/21	1	28.10	1	28.00	27.90	0	3,517	0.00%
2022/03/18	20	27.93	1	28.05	27.85	19	3,532	0.54%
2022/03/17	10	27.45	15	27.61	27.70	-5	3,494	-0.14%
2022/03/16	6	27.18	23	27.37	27.05	-17	3,448	-0.49%
2022/03/15	8	27.33	0	0.00	27.15	8	3,431	0.23%
2022/03/14	2	27.53	6	27.53	27.65	-4	3,421	-0.12%
2022/03/11	0	0.00	3	27.13	27.15	-3	3,384	-0.09%
2022/03/10	4	27.15	33	27.19	27.15	-29	3,385	-0.86%
2022/03/09	2	26.65	0.1	26.70	27.00	1.9	3,369	0.06%
2022/03/08	2	26.63	6	26.49	26.30	-4	3,351	-0.12%
2022/03/07	1	26.35	18	26.44	26.45	-17	3,332	-0.51%
2022/03/04	6	27.09	2	27.10	27.00	4	3,322	0.12%
2022/03/03	1	27.00	51	27.00	26.95	-50	3,327	-1.50%
2022/03/02	0	26.80	4	26.79	26.80	-4	3,330	-0.12%
2022/03/01	25	26.99	19	26.78	27.10	6	3,312	0.18%
2022/02/25	1	25.35	0	0.00	25.50	1	3,145	0.03%
2022/02/23	13	25.66	0	0.00	25.65	13	3,180	0.41%
2022/02/22	0	0.00	6	25.79	25.60	-6	3,233	-0.19%
2022/02/21	5	26.08	8	26.02	26.15	-3	3,285	-0.09%
2022/02/18	1	26.15	0	0.00	26.05	1	3,397	0.03%
2022/02/17	0	0.00	2	25.95	25.80	-2	3,636	-0.05%
2022/02/16	0	25.60	7	25.61	25.75	-7	4,366	-0.16%
2022/02/15	1	25.30	0	0.00	25.30	1	4,378	0.02%
2022/02/14	1	25.20	3	25.38	25.40	-2	4,396	-0.05%
2022/02/11	2	25.65	7	25.66	25.65	-5	4,423	-0.11%
2022/02/10	3	25.80	4	25.75	25.70	-1	4,458	-0.02%
2022/02/09	1	25.65	1	25.70	25.80	0	4,458	0.00%
2022/02/08	0	0.00	1	25.40	25.55	-1	4,470	-0.02%
2022/02/07	2	25.15	0	0.00	25.20	2	4,488	0.04%
2022/01/26	17	24.76	0	0.00	24.65	17	4,542	0.37%
2022/01/25	0	24.65	0	0.00	24.50	0	4,553	0.00%
2022/01/24	2	24.88	19	24.59	24.90	-17	4,576	-0.37%
2022/01/21	3	25.18	0	0.00	25.05	3	4,585	0.07%
2022/01/20	0.4	25.75	0	0.00	25.70	0.4	4,619	0.01%
2022/01/19	1	25.65	0	0.00	25.65	1	4,825	0.02%
2022/01/18	7	26.04	0	0.00	26.05	7	4,974	0.14%
2022/01/17	4	25.61	0	0.00	25.70	4	4,967	0.08%
2022/01/14	4	25.68	0	0.00	25.65	4	4,956	0.08%
2022/01/13	7	26.32	2	26.30	26.25	5	4,913	0.10%
2022/01/12	2	26.15	0	0.00	26.25	2	4,900	0.04%
2022/01/11	30	26.31	4	26.20	26.10	26	4,887	0.53%
2022/01/10	1	27.20	0	0.00	27.35	1	4,752	0.02%
2022/01/07	1	27.50	0	0.00	27.40	1	4,739	0.02%
2022/01/06	5	27.42	0.1	27.30	27.40	4.9	4,712	0.10%
2022/01/05	4	27.33	11	27.40	27.35	-7	4,695	-0.15%
2022/01/04	2	27.45	4	27.48	27.45	-2	4,670	-0.04%
2022/01/03	0	0.00	3	27.82	27.80	-3	4,644	-0.06%
2021/12/30	11	28.21	7	28.14	28.20	4	4,595	0.09%
2021/12/29	16	28.32	45	28.03	28.25	-29	4,561	-0.64%
2021/12/28	29	27.82	2	27.80	27.60	27	4,427	0.61%
2021/12/27	11	27.70	1	27.65	27.70	10	4,414	0.23%
2021/12/24	1	27.60	53.6	27.55	27.50	-52.6	4,348	-1.21%
2021/12/23	4	27.50	0	0.00	27.55	4	4,297	0.09%
2021/12/22	0	0.00	0.2	27.25	27.20	-0.2	4,240	-0.01%
2021/12/21	0	0.00	4	27.56	27.25	-4	4,222	-0.09%
2021/12/20	4	27.74	6	27.57	27.60	-2	4,084	-0.05%
2021/12/17	0	0.00	2	27.10	26.85	-2	3,884	-0.05%
2021/12/16	0	0.00	3	26.90	26.90	-3	3,852	-0.08%
2021/12/15	3	26.85	4	26.85	26.85	-1	3,853	-0.03%
2021/12/14	0	0.00	16	26.76	26.65	-16	3,844	-0.42%
2021/12/13	18	27.12	30	27.18	27.15	-12	3,803	-0.32%
2021/12/10	0	0.00	88.6	26.20	26.15	-88.6	3,697	-2.40%
2021/12/09	1	26.35	0	0.00	26.25	1	3,716	0.03%
2021/12/08	3	26.50	0	0.00	26.50	3	3,692	0.08%
2021/12/07	4	26.08	12	26.11	26.15	-8	3,654	-0.22%
2021/12/06	3.2	25.82	0	0.00	25.85	3.2	3,641	0.09%
2021/12/03	5.3	25.61	21	25.90	25.60	-15.7	3,628	-0.43%
2021/12/02	24	25.50	3	25.45	25.40	21	3,611	0.58%
2021/12/01	2	25.75	0	0.00	25.70	2	3,609	0.06%
2021/11/30	0.2	26.00	8	26.00	25.60	-7.8	3,594	-0.22%
2021/11/29	1	25.80	5	25.75	25.70	-4	3,555	-0.11%
2021/11/26	0	0.00	25	26.28	26.30	-25	3,520	-0.71%
2021/11/25	1.1	26.75	15	26.81	26.70	-13.9	3,501	-0.40%
2021/11/23	6.2	26.68	3	26.63	26.80	3.2	3,505	0.09%
2021/11/22	2	26.80	0	0.00	26.75	2	3,487	0.06%
2021/11/19	0	0.00	4	26.75	26.60	-4	3,453	-0.12%
2021/11/18	10	26.43	15	26.33	26.35	-5	3,426	-0.15%
2021/11/17	5	26.40	14	26.39	26.45	-9	3,379	-0.27%
2021/11/16	42	27.05	19	26.98	26.80	23	3,302	0.70%
2021/11/15	107.7	29.17	59	28.82	28.45	48.7	3,102	1.57%	大買/
2021/11/12	0	0.00	2	27.00	27.00	-2	2,383	-0.08%
2021/11/10	0	0.00	5	24.55	24.55	-5	2,470	-0.20%
2021/11/09	0	0.00	3	24.60	24.65	-3	2,650	-0.11%
2021/11/08	1	24.65	0	0.00	24.90	1	2,628	0.04%
2021/11/05	0	0.00	6	24.28	24.40	-6	2,645	-0.23%
2021/11/04	0	0.00	16	24.50	24.45	-16	2,660	-0.60%
2021/11/03	1	24.15	1	24.55	24.55	0	2,653	0.00%
2021/11/02	17	24.76	9.1	24.31	24.10	7.9	2,644	0.30%
2021/11/01	16	24.15	3	24.02	24.15	13	2,584	0.50%
2021/10/29	3	24.00	5	24.05	24.00	-2	2,579	-0.08%
2021/10/28	0	0.00	1	24.25	24.30	-1	2,545	-0.04%
2021/10/27	9	24.64	1	24.45	24.40	8	2,544	0.31%
2021/10/26	46	24.95	32	24.78	24.55	14	2,506	0.56%
2021/10/25	14	24.66	14.1	24.55	25.00	-0.1	2,326	-0.01%
2021/10/22	4	23.23	10	23.30	23.15	-6	2,204	-0.27%
2021/10/21	2	23.45	3	23.35	23.35	-1	2,235	-0.04%
2021/10/19	2	23.25	1	23.25	23.30	1	2,425	0.04%
2021/10/18	0	0.00	1	23.10	23.10	-1	2,456	-0.04%
2021/10/14	1	22.55	0	0.00	22.55	1	2,521	0.04%
2021/10/13	1	22.40	1	22.55	22.55	0	2,536	0.00%
2021/10/12	2	22.85	2	22.93	22.80	0	2,560	0.00%
2021/10/07	2	22.95	0	0.00	23.05	2	2,635	0.08%
2021/10/06	2	22.60	9.4	22.65	22.50	-7.4	2,671	-0.28%
2021/10/05	1	22.65	3	22.45	22.65	-2	2,699	-0.07%
2021/10/01	5	23.08	1	23.25	22.95	4	2,764	0.14%
2021/09/30	2	23.30	7	23.60	23.55	-5	2,814	-0.18%
2021/09/29	0	0.00	21	23.30	23.25	-21	2,932	-0.72%
2021/09/28	0	0.00	0	23.65	23.60	0	2,976	0.00%
2021/09/27	0	0.00	2	23.85	23.80	-2	3,134	-0.06%
2021/09/23	16	23.25	0	0.00	23.20	16	3,296	0.49%
2021/09/22	105	23.15	0	0.00	23.05	105	3,379	3.11%	大買/鉅額交易
2021/09/16	11	23.92	0	0.00	24.00	11	3,778	0.29%
2021/09/14	0	0.00	165	23.72	23.85	-165	3,865	-4.27%	大賣/鉅額交易
2021/09/13	10	23.85	3	23.90	23.75	7	3,901	0.18%
2021/09/10	1	23.45	0	0.00	23.40	1	3,932	0.03%
2021/09/08	16	23.47	3	23.40	23.35	13	3,993	0.33%
2021/09/07	19	23.13	28.1	23.39	23.60	-9.1	4,051	-0.23%
2021/09/06	50	23.24	0	0.00	23.25	50	4,053	1.23%
2021/09/02	27	23.22	12	23.05	23.00	15	4,044	0.37%
2021/09/01	77	23.35	0	0.00	23.45	77	4,063	1.89%
2021/08/31	2	23.05	0	0.00	23.40	2	4,064	0.05%
2021/08/30	1	23.00	5.3	23.05	23.25	-4.3	4,112	-0.10%
2021/08/27	2	23.40	0	0.00	23.40	2	4,154	0.05%
2021/08/25	15	22.70	0	0.00	22.80	15	4,340	0.35%
2021/08/20	15	22.31	198	22.36	22.40	-183	4,957	-3.69%	大賣/鉅額交易
2021/08/19	56	22.91	1	23.10	22.45	55	4,956	1.11%
2021/08/18	50	22.98	7	22.61	23.30	43	4,944	0.87%
2021/08/17	14	22.71	47	22.76	22.65	-33	4,959	-0.67%
2021/08/16	53.1	22.97	1	22.95	22.75	52.1	4,960	1.05%
2021/08/13	49	23.67	13	23.73	23.70	36	4,889	0.74%
2021/08/12	4	25.30	7	25.31	25.20	-3	4,742	-0.06%
2021/08/11	2	25.50	0	0.00	25.30	2	4,796	0.04%
2021/08/10	5	26.32	5	26.06	26.10	0	4,822	0.00%
2021/08/09	2	26.60	3.2	26.65	26.40	-1.2	4,927	-0.02%
2021/08/06	0	0.00	2	26.80	26.60	-2	5,046	-0.04%
2021/08/04	6.1	26.98	0	0.00	27.00	6.1	5,446	0.11%
2021/08/02	2	26.50	4	26.56	26.75	-2	5,642	-0.04%
2021/07/30	2	26.90	1	26.80	26.80	1	5,714	0.02%
2021/07/29	1	26.95	4	26.94	27.00	-3	5,834	-0.05%
2021/07/28	4	26.39	3	26.75	26.40	1	5,891	0.02%
2021/07/27	3	26.93	3	27.05	26.75	0	6,039	0.00%
2021/07/26	4	27.28	62	27.45	27.15	-58	6,121	-0.95%
2021/07/23	3	27.38	2	27.30	27.25	1	6,201	0.02%
2021/07/22	1	26.20	5	26.43	26.10	-4	6,194	-0.06%
2021/07/21	0	0.00	2.5	25.66	25.65	-2.5	6,281	-0.04%
2021/07/20	0	0.00	6	26.18	26.15	-6	6,343	-0.09%
2021/07/19	1	26.70	2	26.60	26.70	-1	6,465	-0.02%
2021/07/16	0	0.00	4	27.04	26.90	-4	6,793	-0.06%
2021/07/15	7	26.74	7	26.92	27.15	0	6,934	0.00%
2021/07/14	1	26.40	6	26.43	26.30	-5	7,418	-0.07%
2021/07/13	2	26.70	22	26.77	26.40	-20	7,633	-0.26%
2021/07/12	12	26.87	10	26.63	26.55	2	7,685	0.03%
2021/07/09	2	26.75	3	26.88	26.75	-1	7,888	-0.01%
2021/07/08	7	26.91	9	26.88	27.00	-2	7,973	-0.03%
2021/07/07	15	27.22	9	27.21	27.15	6	8,035	0.07%
2021/07/06	5	27.69	11	27.62	27.90	-6	8,279	-0.07%
2021/07/05	5	27.45	9	27.42	27.30	-4	8,248	-0.05%
2021/07/02	23	27.70	92	28.05	27.40	-69	8,289	-0.83%
2021/07/01	11	27.56	12	27.32	27.20	-1	8,232	-0.01%
2021/06/30	3	27.02	9	26.83	26.85	-6	8,230	-0.07%
2021/06/29	12	26.97	2	26.75	26.75	10	8,224	0.12%
2021/06/28	84.5	27.06	22	27.20	27.35	62.5	8,191	0.76%
2021/06/25	69	26.61	4	26.64	26.60	65	8,008	0.81%
2021/06/24	1	25.90	2	25.85	25.90	-1	7,837	-0.01%
2021/06/23	0	0.00	5	25.40	25.80	-5	7,820	-0.06%
2021/06/22	0	0.00	14	25.16	24.95	-14	7,799	-0.18%
2021/06/21	8	24.76	55	24.87	24.55	-47	7,785	-0.60%
2021/06/17	3	25.50	1	25.60	25.55	2	7,861	0.03%
2021/06/16	1	25.50	0	0.00	25.50	1	7,879	0.01%
2021/06/15	0	0.00	38	25.39	25.40	-38	7,827	-0.49%
2021/06/11	3	25.60	0	0.00	25.55	3	7,864	0.04%
2021/06/10	2	25.45	2	25.30	25.65	0	7,869	0.00%
2021/06/09	1	25.65	0.2	25.65	25.50	0.8	7,875	0.01%
2021/06/07	5	26.60	25.1	26.25	25.70	-20.1	7,940	-0.25%
2021/06/04	7	26.66	7	26.54	26.30	0	7,903	0.00%
2021/06/03	60	26.77	2	26.50	26.60	58	7,892	0.73%
2021/06/02	4	26.28	1.3	26.35	26.65	2.7	7,854	0.03%
2021/06/01	46	26.90	38	26.53	26.25	8	7,845	0.10%
2021/05/31	1	27.20	55	26.51	27.20	-54	7,429	-0.73%
2021/05/28	3	24.78	5	24.89	24.90	-2	7,279	-0.03%
2021/05/27	5	24.62	2	24.60	24.45	3	7,308	0.04%
2021/05/26	2	24.60	7	24.54	24.80	-5	7,378	-0.07%
2021/05/25	0	0.00	25	24.64	24.60	-25	7,398	-0.34%
2021/05/24	7	24.26	3	24.27	24.30	4	7,485	0.05%
2021/05/21	3	24.17	3	24.20	24.30	0	7,672	0.00%
2021/05/20	1	23.85	188	23.94	23.75	-187	7,710	-2.43%	大賣/鉅額交易
2021/05/19	9	23.65	26	23.91	24.20	-17	7,722	-0.22%
2021/05/18	201	23.37	3	23.25	23.50	198	7,790	2.54%	大買/鉅額交易
2021/05/17	38	22.49	154	22.39	22.45	-116	7,820	-1.48%	大賣/鉅額交易
2021/05/14	36.1	23.69	12	23.82	23.85	24.1	7,719	0.31%
2021/05/13	118	24.36	3	24.02	23.95	115	7,591	1.51%	大買/鉅額交易
2021/05/12	140	25.66	72	25.77	25.40	68	7,447	0.91%	大買/
2021/05/11	25	29.14	64	29.21	28.20	-39	7,199	-0.54%
2021/05/10	3	29.58	35	29.50	29.65	-32	7,058	-0.45%
2021/05/07	36	28.82	41	29.10	29.20	-5	7,022	-0.07%
2021/05/06	73	29.58	9	29.82	29.25	64	6,948	0.92%
2021/05/05	39	28.83	8.5	28.88	28.85	30.5	6,810	0.45%
2021/05/04	46	28.78	108.5	28.15	28.45	-62.5	6,730	-0.93%	大賣/
2021/05/03	52	29.67	13	29.79	29.40	39	6,560	0.59%
2021/04/29	33	30.40	58	29.91	30.35	-25	6,462	-0.39%
2021/04/28	10	30.57	8	30.64	30.55	2	6,347	0.03%
2021/04/27	5	30.30	8	30.46	30.35	-3	6,304	-0.05%
2021/04/26	15	30.93	14	31.08	30.90	1	6,210	0.02%
2021/04/23	22	30.58	15	30.69	31.00	7	6,162	0.11%
2021/04/22	74	31.86	66	31.28	30.85	8	6,064	0.13%
2021/04/21	23	31.48	10.4	31.30	31.60	12.6	5,742	0.22%
2021/04/20	155.1	31.58	64	31.85	31.30	91.1	5,590	1.63%	大買/
2021/04/19	15	30.13	40	29.73	30.50	-25	5,129	-0.49%
2021/04/16	9	28.87	7.6	29.07	29.00	1.4	4,918	0.03%
2021/04/15	12	29.01	104	29.06	29.00	-92	4,857	-1.89%	大賣/
2021/04/14	18	27.53	30	27.64	27.95	-12	4,665	-0.26%
2021/04/13	9.9	28.27	21	28.36	27.90	-11.1	4,745	-0.23%
2021/04/12	117.9	28.81	134	28.90	28.60	-16.1	4,710	-0.34%	大買/大賣/
2021/04/09	21	27.40	2	27.35	27.40	19	4,484	0.42%
2021/04/08	14	27.77	4	27.80	27.80	10	4,667	0.21%
2021/04/07	17	27.30	13	27.41	27.55	4	4,676	0.09%
2021/04/06	15	27.15	52	27.09	27.15	-37	4,616	-0.80%
2021/04/01	1	26.50	4	26.50	26.50	-3	4,535	-0.07%
2021/03/31	10	26.40	2	26.50	26.45	8	4,523	0.18%
2021/03/30	0	0.00	13	26.16	26.25	-13	4,548	-0.29%
2021/03/29	1	26.20	34	26.20	26.15	-33	4,560	-0.72%
2021/03/26	0	0.00	1.1	25.98	25.85	-1.1	4,652	-0.02%
2021/03/25	2	25.60	0	0.00	25.50	2	4,813	0.04%
2021/03/24	2	25.80	0.1	25.80	25.85	1.9	4,837	0.04%
2021/03/23	1	26.30	1	26.15	26.20	0	4,866	0.00%
2021/03/22	2	25.00	10	25.70	26.20	-8	4,855	-0.16%
2021/03/19	12	25.46	0	0.00	25.60	12	4,806	0.25%
2021/03/17	3	25.83	6	25.85	25.90	-3	4,877	-0.06%
2021/03/16	2	26.20	0	0.00	26.10	2	4,887	0.04%
2021/03/15	3	26.05	0	0.00	26.10	3	4,923	0.06%
2021/03/12	1	26.10	0	0.00	26.20	1	4,963	0.02%
2021/03/10	10	26.75	0	0.00	26.85	10	5,109	0.20%
2021/03/08	1	26.70	0	0.00	26.45	1	5,159	0.02%
2021/03/05	7	26.77	7	26.61	26.40	0	5,187	0.00%
2021/03/04	1	26.30	10	26.50	26.25	-9	5,162	-0.17%
2021/03/03	12	25.94	2	26.30	26.30	10	5,179	0.19%
2021/03/02	13	25.97	0	0.00	26.00	13	5,244	0.25%
2021/02/26	7	25.84	5	26.25	26.40	2	5,353	0.04%
2021/02/25	0	0.00	5	26.40	26.35	-5	5,335	-0.09%
2021/02/24	15	27.08	1	26.30	26.10	14	5,359	0.26%
2021/02/23	13	26.65	32	27.06	27.15	-19	5,300	-0.36%
2021/02/22	0	0.00	7	26.04	25.70	-7	5,112	-0.14%
2021/02/19	15	25.55	1	25.90	25.50	14	5,208	0.27%
2021/02/18	7	25.66	3	25.47	25.50	4	5,250	0.08%
2021/02/17	8	24.73	13	24.76	24.85	-5	5,232	-0.10%
2021/02/05	1	23.85	1	23.85	23.85	0	5,229	0.00%
2021/02/04	0	0.00	0.1	23.75	23.80	-0.1	5,700	0.00%
2021/02/03	3	23.77	0	0.00	23.80	3	6,137	0.05%
2021/02/02	0	0.00	1	23.55	23.65	-1	6,169	-0.02%
2021/02/01	0	0.00	1	23.40	23.50	-1	6,162	-0.02%
2021/01/29	1	23.80	2	23.30	23.15	-1	6,153	-0.02%
2021/01/28	5	23.60	0	0.00	23.65	5	6,129	0.08%
2021/01/22	0	0.00	3	22.93	22.95	-3	6,122	-0.05%
2021/01/20	6	23.00	5	22.86	22.75	1	6,077	0.02%
2021/01/18	2	23.43	0	0.00	23.30	2	6,016	0.03%
2021/01/15	2	23.55	1	23.65	23.50	1	5,988	0.02%
2021/01/14	0	0.00	2	24.05	24.05	-2	5,978	-0.03%
2021/01/12	0	0.00	0.3	24.00	24.30	-0.3	5,919	-0.01%
2021/01/11	2	23.90	0.4	23.85	24.00	1.6	5,845	0.03%
2021/01/08	12	23.82	10.5	23.75	23.75	1.5	5,828	0.03%
2021/01/07	0	0.00	11	24.08	24.20	-11	5,804	-0.19%
2021/01/06	5	23.94	5	24.11	23.75	0	5,766	0.00%
2021/01/05	5	24.90	3.3	25.05	24.90	1.7	5,570	0.03%
2021/01/04	3	25.62	4.3	25.50	25.50	-1.3	5,485	-0.02%
2020/12/31	24	26.08	3	25.88	25.90	21	5,408	0.39%
2020/12/30	4	25.41	5	25.19	25.40	-1	5,182	-0.02%
2020/12/29	0	24.80	0	0.00	24.80	0	5,092	0.00%
2020/12/28	0	0.00	2	24.75	25.00	-2	5,049	-0.04%
2020/12/24	4	24.83	12	24.75	24.85	-8	4,977	-0.16%
2020/12/23	2	24.05	0	0.00	24.15	2	4,901	0.04%
2020/12/22	5	24.85	7	24.08	23.90	-2	4,867	-0.04%
2020/12/21	2	25.18	1	25.10	25.15	1	4,813	0.02%
2020/12/15	25	24.45	2	24.15	23.85	23	4,658	0.49%
2020/12/14	1	23.60	6	23.84	24.15	-5	4,629	-0.11%
2020/12/11	2	23.35	0	0.00	23.65	2	4,590	0.04%
2020/12/10	0	0.00	0.3	24.00	24.05	-0.3	4,510	-0.01%
2020/12/09	2	23.98	0	0.00	24.10	2	4,488	0.04%
2020/12/08	1	24.20	0	0.00	24.25	1	4,516	0.02%
2020/12/07	14	24.42	5	24.53	24.35	9	4,496	0.20%
2020/12/04	1	23.65	4	23.44	23.55	-3	4,339	-0.07%
2020/12/03	2	23.60	0	23.50	23.50	2	4,314	0.05%
2020/12/02	0	0.00	11	23.35	23.35	-11	4,328	-0.25%
2020/12/01	2	23.23	0	0.00	23.40	2	4,320	0.05%
2020/11/30	2	23.40	4	23.70	23.20	-2	4,324	-0.05%
2020/11/27	0	22.95	0	0.00	23.15	0	4,226	0.00%
2020/11/26	6	23.06	1	23.15	23.15	5	4,204	0.12%
2020/11/25	4	22.64	6	22.85	22.75	-2	4,216	-0.05%
2020/11/24	2	21.90	4	22.40	21.85	-2	4,111	-0.05%
2020/11/23	5	22.35	1	22.30	22.20	4	4,054	0.10%
2020/11/20	4	22.05	9	22.17	22.15	-5	3,996	-0.13%
2020/11/18	1	21.65	6	21.87	21.80	-5	3,888	-0.13%
2020/11/17	5	21.95	224	21.54	22.40	-219	3,741	-5.85%	大賣/鉅額交易
2020/11/16	44	22.11	0	0.00	21.90	44	3,678	1.20%
2020/11/13	212	21.90	16	21.77	22.00	196	3,583	5.47%	大買/鉅額交易
2020/11/12	176	22.68	169	22.76	22.20	7	3,502	0.20%	大買/大賣/
2020/11/11	189	21.03	224.5	21.86	22.35	-35.5	3,055	-1.16%	大買/大賣/
2020/11/10	3	20.35	5	20.36	20.35	-2	2,650	-0.08%
2020/11/03	0	0.00	9	20.11	20.10	-9	2,610	-0.34%
2020/10/27	0	0.00	2.2	20.04	19.95	-2.2	2,641	-0.08%
2020/10/26	0	0.00	6	20.11	20.10	-6	2,643	-0.23%
2020/10/21	0	0.00	2.3	19.64	19.75	-2.3	2,679	-0.08%
2020/10/20	7	19.61	0	0.00	19.55	7	2,731	0.26%
2020/10/16	2	19.50	0	0.00	19.35	2	2,757	0.07%
2020/10/15	15	19.54	0	0.00	19.50	15	2,763	0.54%
2020/10/14	10	19.90	0	0.00	19.80	10	2,789	0.36%
2020/10/12	0	0.00	2.1	20.05	20.05	-2.1	2,826	-0.08%
2020/10/08	4	20.20	0	0.00	20.25	4	2,839	0.14%
2020/09/30	0	0.00	1	19.70	19.60	-1	2,870	-0.03%
2020/09/29	0	0.00	4	19.40	19.35	-4	2,891	-0.14%
2020/09/25	1	18.90	3	19.10	19.15	-2	2,955	-0.07%
2020/09/24	3	19.17	0	0.00	19.00	3	2,949	0.10%
2020/09/23	2	19.83	0	0.00	19.75	2	2,898	0.07%
2020/09/22	2	20.10	0	0.00	20.10	2	2,857	0.07%
2020/09/18	5	20.47	0	0.00	20.75	5	2,835	0.18%
2020/09/17	10	20.80	17	20.35	20.35	-7	2,780	-0.25%
2020/09/15	3	20.27	0	0.00	20.30	3	2,797	0.11%
2020/09/14	2	20.40	0	0.00	20.25	2	2,849	0.07%
2020/09/11	5	21.11	4	20.70	20.60	1	2,839	0.04%
2020/09/10	2	20.60	0	0.00	20.75	2	2,802	0.07%
2020/09/08	1	20.75	8	20.84	20.75	-7	2,772	-0.25%
2020/09/07	20	21.21	3	21.18	20.90	17	2,849	0.60%
2020/09/04	0	0.00	8	20.51	20.50	-8	2,833	-0.28%
2020/09/03	8	20.78	3	20.80	20.75	5	2,872	0.17%
2020/09/02	1	20.25	0	0.00	20.40	1	2,850	0.04%
2020/09/01	2	20.25	6	20.30	20.35	-4	2,989	-0.13%
2020/08/31	4	20.75	28	20.69	20.60	-24	3,093	-0.78%
2020/08/28	0	0.00	6	20.47	20.45	-6	3,073	-0.20%
2020/08/26	0	0.00	0.5	20.10	20.20	-0.5	3,201	-0.02%
2020/08/25	0	0.00	3	20.10	20.10	-3	3,226	-0.09%
2020/08/24	7	19.90	2	19.95	19.95	5	3,251	0.15%
2020/08/21	0	0.00	1	20.10	20.10	-1	3,270	-0.03%
2020/08/20	1	19.60	0	0.00	19.35	1	3,301	0.03%
2020/08/18	4	19.90	2	20.10	20.15	2	3,334	0.06%
2020/08/17	6	20.25	24	20.03	20.25	-18	3,357	-0.54%
2020/08/14	3	19.70	5	19.77	19.70	-2	3,370	-0.06%
2020/08/11	0	0.00	1	19.50	19.45	-1	3,430	-0.03%
2020/08/07	3	19.20	0	0.00	19.20	3	3,488	0.09%
2020/08/06	0	0.00	2	19.23	19.30	-2	3,526	-0.06%
2020/08/04	1	19.15	0	0.00	19.15	1	3,611	0.03%
2020/07/30	2	18.40	0	0.00	18.40	2	3,682	0.05%
2020/07/29	0	0.00	4	18.41	18.35	-4	3,711	-0.11%
2020/07/28	1	18.50	0	0.00	18.35	1	3,745	0.03%
2020/07/27	2	19.00	0	0.00	18.80	2	3,802	0.05%
2020/07/24	5	19.60	3	19.80	19.50	2	3,857	0.05%
2020/07/22	2	19.80	0	0.00	19.90	2	4,021	0.05%
2020/07/20	8	19.74	0.1	19.70	19.70	7.9	4,062	0.19%
2020/07/15	2	20.05	0	0.00	19.95	2	4,159	0.05%
2020/07/10	1	20.10	0	0.00	20.00	1	4,372	0.02%
2020/07/09	6	20.39	1	20.35	20.30	5	4,386	0.11%
2020/07/08	0	0.00	1	20.45	20.60	-1	4,415	-0.02%
2020/07/07	3	20.50	0	0.00	20.40	3	4,432	0.07%
2020/07/03	1	20.45	0	0.00	20.40	1	4,600	0.02%
2020/07/02	1	20.35	0	0.00	20.45	1	4,675	0.02%
2020/07/01	7	20.25	0	0.00	20.35	7	4,739	0.15%
2020/06/30	1	20.15	1	20.15	20.15	0	4,778	0.00%
2020/06/23	3	20.48	15	20.40	20.40	-12	5,151	-0.23%
2020/06/22	3	20.55	9	20.76	20.65	-6	5,213	-0.12%
2020/06/19	3	20.55	0	0.00	20.75	3	5,313	0.06%
2020/06/18	1	20.55	5	20.55	20.60	-4	5,439	-0.07%
2020/06/16	1	20.15	0	0.00	20.25	1	5,556	0.02%
2020/06/12	2	19.90	0	0.00	19.95	2	5,675	0.04%
2020/06/11	1	20.35	0	0.00	20.35	1	5,656	0.02%
2020/06/10	3	20.90	0	0.00	20.80	3	5,643	0.05%
2020/06/09	5	21.20	11	21.25	21.20	-6	5,684	-0.11%
2020/06/08	11	21.93	0	0.00	21.60	11	5,705	0.19%
2020/06/05	12	21.59	5	21.95	22.05	7	5,566	0.13%
2020/06/04	53	21.50	53	21.35	21.50	0	5,495	0.00%
2020/06/03	0	0.00	3	21.20	21.35	-3	5,445	-0.06%
2020/06/02	0	0.00	2	20.50	20.50	-2	5,285	-0.04%
2020/05/28	0.2	20.25	0	0.00	20.25	0.2	5,235	0.00%
2020/05/27	4	20.49	0	0.00	20.30	4	5,247	0.08%
2020/05/26	0	0.00	1	20.40	20.40	-1	5,341	-0.02%
2020/05/22	2	20.05	0	0.00	19.90	2	5,317	0.04%
2020/05/21	1	20.40	1	20.45	20.30	0	5,294	0.00%
2020/05/20	1	20.05	0	0.00	19.90	1	5,335	0.02%
2020/05/19	6	20.10	0	0.00	20.10	6	5,362	0.11%
2020/05/18	2	19.93	0	0.00	19.90	2	5,376	0.04%
2020/05/11	3	21.35	0	0.00	21.30	3	6,023	0.05%
2020/05/08	3	21.15	3	21.03	21.00	0	6,010	0.00%
2020/05/05	1	20.40	0	0.00	20.55	1	5,946	0.02%
2020/05/04	1	20.55	0	0.00	20.50	1	5,924	0.02%
2020/04/29	1	21.35	22	21.15	21.25	-21	5,843	-0.36%
2020/04/28	4	21.25	1	21.40	21.25	3	5,805	0.05%
2020/04/27	2	20.30	45	20.06	20.10	-43	5,659	-0.76%
2020/04/24	0	0.00	1	19.35	19.50	-1	5,579	-0.02%
2020/04/22	1	19.30	0	0.00	19.30	1	5,515	0.02%
2020/04/21	57	19.67	18	19.59	19.35	39	5,495	0.71%
2020/04/20	4	20.44	0	0.00	20.35	4	5,398	0.07%
2020/04/17	0	0.00	44	20.65	20.30	-44	5,343	-0.82%
2020/04/16	2	20.00	0	0.00	20.00	2	5,251	0.04%
2020/04/15	56	20.44	11	20.40	20.35	45	5,220	0.86%
2020/04/14	0	0.00	1	20.50	20.60	-1	5,183	-0.02%
2020/04/13	6	20.58	1	20.45	20.45	5	5,146	0.10%
2020/04/10	1	20.45	25	20.50	20.45	-24	5,104	-0.47%
2020/04/09	2.2	20.41	1	20.50	20.50	1.2	5,094	0.02%
2020/04/07	5	18.90	0	0.00	18.95	5	4,891	0.10%
2020/04/06	1	18.75	20	18.85	18.65	-19	4,803	-0.40%
2020/04/01	2	19.25	7	19.39	19.25	-5	4,724	-0.11%
2020/03/31	7	19.66	0	0.00	19.40	7	4,670	0.15%
2020/03/30	25	19.33	3	19.40	19.40	22	4,595	0.48%
2020/03/27	2	19.35	39	19.76	19.85	-37	4,463	-0.83%
2020/03/26	11	18.20	1	18.30	18.05	10	4,280	0.23%
2020/03/25	25	18.49	0	0.00	18.45	25	4,219	0.59%
2020/03/24	2	18.48	2	18.35	18.10	0	4,116	0.00%
2020/03/23	3	18.75	0	0.00	18.75	3	3,945	0.08%
2020/03/20	1	21.00	0	0.00	20.80	1	3,850	0.03%
2020/03/19	0	0.00	2	19.85	19.25	-2	3,772	-0.05%
2020/03/18	0.5	21.15	0	0.00	21.15	0.5	3,652	0.01%
2020/03/16	0	0.00	1	22.20	22.10	-1	3,529	-0.03%
2020/03/13	1	22.20	3	22.80	22.80	-2	3,501	-0.06%
2020/03/10	0	0.00	5	25.27	25.60	-5	3,275	-0.15%
2020/03/09	4	26.05	20	26.55	26.00	-16	3,213	-0.50%
2020/03/04	0	0.00	1	26.60	26.50	-1	3,135	-0.03%
2020/03/02	0	0.00	20	26.80	26.80	-20	3,106	-0.64%
2020/02/27	3	27.02	1	27.30	27.10	2	3,075	0.07%
2020/02/25	2	26.30	0	0.00	26.35	2	2,905	0.07%
2020/02/24	11	26.47	0	0.00	26.50	11	2,896	0.38%
2020/02/21	2	26.63	5	26.82	26.70	-3	2,894	-0.10%
2020/02/19	7	26.31	0	0.00	26.20	7	2,774	0.25%
2020/02/18	2	26.13	2	26.10	26.20	0	2,777	0.00%
2020/02/17	7	25.77	14	26.00	25.75	-7	2,729	-0.26%
2020/02/14	1	27.25	24	27.01	26.95	-23	2,527	-0.91%
2020/02/13	13	26.91	79	26.91	27.00	-66	2,429	-2.72%
2020/02/11	5	29.20	0	0.00	29.20	5	2,033	0.25%
2020/02/10	2	29.00	9	29.02	29.00	-7	2,029	-0.34%
2020/02/06	0	0.00	0.8	30.20	30.15	-0.8	1,965	-0.04%
2020/02/04	2	30.40	1.1	30.39	30.10	0.9	1,954	0.04%
2020/02/03	2	29.60	1	29.75	30.20	1	1,940	0.05%
2020/01/30	8	30.12	9	30.37	30.00	-1	1,871	-0.05%
2020/01/20	0	0.00	1	31.75	31.75	-1	1,797	-0.06%
2020/01/15	3	31.60	0	0.00	31.50	3	1,798	0.17%
2020/01/14	0	0.00	100	31.56	31.65	-100	1,813	-5.51%
2020/01/10	5	31.35	0	0.00	31.30	5	1,828	0.27%
2020/01/09	0.2	31.40	0	0.00	31.40	0.2	1,836	0.01%
2020/01/08	5	31.89	1	32.00	31.55	4	1,839	0.22%
2020/01/07	1	32.00	0	0.00	32.05	1	1,859	0.05%
2020/01/06	2	31.55	0	0.00	31.60	2	1,865	0.11%
2020/01/02	2	31.85	0	0.00	31.85	2	1,830	0.11%
2019/12/31	0	0.00	1	31.50	31.40	-1	1,802	-0.06%
2019/12/27	0.5	30.95	0	0.00	30.95	0.5	1,779	0.03%
2019/12/25	1	30.95	0	0.00	31.00	1	1,793	0.06%
2019/12/20	0	0.00	2	30.65	30.75	-2	1,836	-0.11%
2019/12/17	1	30.85	0	0.00	30.95	1	1,794	0.06%
2019/12/16	3	30.87	1	30.90	30.95	2	1,776	0.11%
2019/12/11	0.5	30.70	0	0.00	30.65	0.5	1,772	0.03%
2019/12/09	0	0.00	2.7	31.17	31.10	-2.7	1,778	-0.15%
2019/11/25	2	30.63	0	0.00	30.70	2	2,127	0.09%
2019/11/22	2	30.30	20	30.15	30.30	-18	2,262	-0.80%
2019/11/21	2	30.25	0	0.00	30.10	2	2,328	0.09%
2019/11/19	0	0.00	2	30.20	30.40	-2	2,419	-0.08%
2019/11/18	1	30.35	0.7	30.75	30.75	0.3	2,531	0.01%
2019/11/15	0	0.00	1	30.50	30.45	-1	2,541	-0.04%
2019/11/14	5	30.60	1	30.45	30.45	4	2,555	0.16%
2019/11/13	7	31.10	0	0.00	31.10	7	2,582	0.27%
2019/11/12	3	31.68	0	0.00	31.65	3	2,665	0.11%
2019/11/11	11	32.13	0	0.00	31.95	11	2,830	0.39%
2019/11/07	10	32.25	0	0.00	32.25	10	2,874	0.35%
2019/11/06	1	32.25	0	0.00	32.30	1	2,899	0.03%
2019/11/04	4	32.55	0	0.00	32.40	4	2,930	0.14%
2019/10/31	1	32.75	0	0.00	32.75	1	3,000	0.03%
2019/10/30	0.2	32.50	0	0.00	32.50	0.2	3,019	0.01%
2019/10/29	0	0.00	1	32.30	32.35	-1	3,069	-0.03%
2019/10/28	20	32.38	15	32.35	32.40	5	3,105	0.16%
2019/10/24	0	0.00	3	32.65	32.90	-3	3,175	-0.09%
2019/10/22	6	32.83	0	0.00	32.75	6	3,280	0.18%
2019/10/18	0	0.00	4	32.35	32.70	-4	3,291	-0.12%
2019/10/16	3	31.85	0	0.00	31.95	3	3,402	0.09%
2019/10/15	3	31.72	0	0.00	31.70	3	3,392	0.09%
2019/10/14	7	32.26	3	32.45	32.15	4	3,346	0.12%
2019/10/09	3	32.65	0	0.00	32.60	3	3,332	0.09%
2019/10/08	1	32.80	0	0.00	32.75	1	3,356	0.03%
2019/10/04	1	32.55	0.1	32.80	32.60	0.9	3,402	0.03%
2019/10/01	0.5	33.00	3	32.60	32.90	-2.5	3,487	-0.07%
2019/09/27	10	32.70	304	32.42	32.55	-294	3,491	-8.42%	大賣/鉅額交易
2019/09/26	1	33.20	2	33.20	33.05	-1	3,496	-0.03%
2019/09/24	2	33.20	0	0.00	33.15	2	3,583	0.06%
2019/09/16	0	0.00	1	33.40	33.40	-1	3,872	-0.03%
2019/09/10	1	33.20	2	33.30	33.40	-1	4,025	-0.02%
2019/09/09	1	33.70	1	33.35	33.60	0	4,025	0.00%
2019/09/06	0	0.00	13	32.95	33.15	-13	4,019	-0.32%
2019/09/04	4	32.40	2	32.25	32.45	2	4,067	0.05%
2019/08/28	12	32.48	0	0.00	32.10	12	4,642	0.26%
2019/08/27	0	0.00	4	37.34	37.00	-4	4,509	-0.09%
2019/08/26	1	37.25	0	37.30	37.25	1	4,401	0.02%
2019/08/23	0	0.00	5	37.29	37.20	-5	4,345	-0.12%
2019/08/22	0	0.00	50	37.55	37.40	-50	4,337	-1.15%
2019/08/21	51	36.65	0	0.00	37.05	51	4,326	1.18%
2019/08/20	0	0.00	2	35.40	35.45	-2	4,205	-0.05%
2019/08/19	3	35.77	50	35.85	35.60	-47	4,194	-1.12%
2019/08/16	5	35.30	1	35.60	35.70	4	4,194	0.10%
2019/08/15	0	0.00	104	35.33	35.15	-104	4,162	-2.50%	大賣/鉅額交易
2019/08/14	2	36.40	3	36.78	36.20	-1	4,096	-0.02%
2019/08/12	0	0.00	1	37.75	37.75	-1	4,007	-0.03%
2019/08/08	0	0.00	27	37.30	37.40	-27	4,027	-0.67%
2019/08/07	2	37.28	5	37.25	37.25	-3	4,090	-0.07%
2019/08/06	0	0.00	0	37.80	37.50	0	4,234	0.00%
2019/08/05	0	0.00	4	37.50	37.50	-4	4,287	-0.09%
2019/07/31	1	38.60	0	0.00	38.10	1	4,266	0.02%
2019/07/30	2	39.05	1	38.55	38.60	1	4,232	0.02%
2019/07/29	7	39.36	3	38.90	39.05	4	4,234	0.09%
2019/07/26	3	39.13	0	0.00	39.20	3	4,219	0.07%
2019/07/25	5	38.66	1	39.00	39.00	4	4,182	0.10%
2019/07/24	3	38.15	0	0.00	38.05	3	4,131	0.07%
2019/07/23	1	37.90	0	0.00	37.95	1	4,142	0.02%
2019/07/22	2	37.68	0	0.00	37.90	2	4,159	0.05%
2019/07/19	5	38.04	1	38.00	38.00	4	4,214	0.09%
2019/07/17	0	0.00	5	38.43	38.40	-5	4,101	-0.12%
2019/07/12	0	0.00	5	38.20	38.35	-5	4,156	-0.12%
2019/07/05	0	0.00	2	38.15	38.25	-2	4,234	-0.05%
2019/07/04	1	38.25	0	0.00	38.20	1	4,264	0.02%
2019/07/03	4.3	38.56	3	38.33	38.25	1.3	4,305	0.03%
2019/07/02	2	38.15	102	38.35	38.35	-100	4,336	-2.31%	大賣/
2019/06/28	0	0.00	2	36.95	37.35	-2	4,407	-0.05%
2019/06/27	2	37.70	0	0.00	37.55	2	4,340	0.05%
2019/06/26	6	37.48	0	0.00	37.65	6	4,381	0.14%
2019/06/25	2	37.45	0	0.00	37.45	2	4,427	0.05%
2019/06/24	2	37.05	0	0.00	37.20	2	4,549	0.04%
2019/06/21	1	37.35	0	0.00	37.20	1	4,633	0.02%
2019/06/20	5	37.53	1	37.60	37.65	4	4,715	0.08%
2019/06/19	15	36.57	1	36.45	36.95	14	4,674	0.30%
2019/06/18	3	36.45	101	36.50	36.30	-98	4,682	-2.09%	大賣/
2019/06/14	5	35.95	1	36.00	35.90	4	4,896	0.08%
2019/06/13	6	35.68	7	35.76	36.15	-1	4,956	-0.02%
2019/06/12	10	34.85	0	0.00	35.20	10	4,951	0.20%
2019/06/10	0	0.00	2	35.35	35.25	-2	4,917	-0.04%
2019/06/06	68	34.73	20	34.60	35.05	48	4,915	0.98%
2019/06/05	10	36.44	0	0.00	35.95	10	4,743	0.21%
2019/06/04	3	37.53	0	0.00	37.35	3	4,487	0.07%
2019/06/03	0	0.00	0	37.80	37.55	0	4,429	0.00%
2019/05/30	1	37.55	0	37.90	37.65	1	4,442	0.02%
2019/05/29	1	37.40	0	0.00	37.40	1	4,581	0.02%
2019/05/28	3	37.67	2	37.75	37.60	1	4,671	0.02%
2019/05/24	3	37.35	0	0.00	37.15	3	4,702	0.06%
2019/05/23	10	37.03	0	0.00	37.00	10	4,742	0.21%
2019/05/21	6	37.19	0	0.00	37.80	6	4,768	0.13%
2019/05/17	2	37.85	0	0.00	37.85	2	4,724	0.04%
2019/05/16	17	38.03	2	38.05	38.00	15	4,760	0.32%
2019/05/15	7	38.01	1	38.25	38.25	6	4,763	0.13%
2019/05/14	162	37.95	0	0.00	38.35	162	4,743	3.41%	大買/鉅額交易
2019/05/13	9	39.72	6	39.45	39.45	3	4,729	0.06%
2019/05/10	5.7	40.75	6	41.00	40.50	-0.3	4,832	-0.01%
2019/05/09	1	41.00	0	0.00	41.00	1	4,828	0.02%
2019/05/07	0	0.00	1	41.70	41.75	-1	4,976	-0.02%
2019/05/02	0	0.00	1	42.10	41.95	-1	5,077	-0.02%
2019/04/30	0	0.00	4	42.03	42.00	-4	5,143	-0.08%
2019/04/26	1	41.50	1	41.65	41.65	0	5,426	0.00%
2019/04/25	0	0.00	5	41.86	42.00	-5	5,724	-0.09%
2019/04/24	1	41.20	0	0.00	40.95	1	5,664	0.02%
2019/04/22	6	41.25	0	0.00	41.15	6	5,650	0.11%
2019/04/19	1	41.00	1	41.10	41.10	0	5,643	0.00%
2019/04/18	3	41.27	1	41.50	40.85	2	5,634	0.04%
2019/04/17	1	41.85	0	0.00	41.60	1	5,639	0.02%
2019/04/15	2.1	40.99	2	41.10	41.10	0.1	5,614	0.00%
2019/04/12	5	40.94	2	40.90	40.90	3	5,622	0.05%
2019/04/11	3	41.35	9	41.35	41.25	-6	5,562	-0.11%
2019/04/10	2	41.55	4	41.91	41.70	-2	5,509	-0.04%
2019/04/09	16.4	41.65	2	41.63	41.85	14.4	5,448	0.26%
2019/04/08	5	41.11	7	41.06	41.10	-2	5,399	-0.04%
2019/04/03	50	41.25	12	41.20	41.15	38	5,327	0.71%
2019/04/02	3	41.60	3	41.82	41.55	0	5,259	0.00%
2019/04/01	2	41.83	1	41.90	41.80	1	5,216	0.02%
2019/03/29	3	41.82	2	41.80	41.80	1	5,177	0.02%
2019/03/28	50	42.30	0	0.00	42.00	50	5,149	0.97%
2019/03/27	62.3	42.08	6	42.33	41.80	56.3	5,085	1.11%
2019/03/26	4	42.83	2	42.90	42.80	2	4,930	0.04%
2019/03/25	2	42.58	1	43.20	43.20	1	4,864	0.02%
2019/03/22	9	42.82	29	42.79	42.70	-20	4,771	-0.42%
2019/03/21	11	42.97	3	43.00	43.00	8	4,752	0.17%
2019/03/20	6	42.51	190	42.59	43.15	-184	4,710	-3.91%	大賣/鉅額交易
2019/03/19	12	42.70	5	42.55	42.55	7	4,594	0.15%
2019/03/18	7.6	43.42	6	43.43	43.30	1.6	4,471	0.04%
2019/03/15	1	44.00	1	44.15	44.15	0	4,393	0.00%
2019/03/14	0	0.00	1	44.70	44.55	-1	4,362	-0.02%
2019/03/13	0.3	44.45	0	0.00	44.45	0.3	4,383	0.01%
2019/03/12	0.5	44.55	86.7	44.30	44.60	-86.2	4,432	-1.94%
2019/03/08	0	0.00	1.3	44.23	44.15	-1.3	4,558	-0.03%
2019/03/07	0.2	44.45	0	0.00	44.50	0.2	4,601	0.00%
2019/03/06	0.2	44.85	0	0.00	44.85	0.2	4,630	0.00%
2019/03/05	0	0.00	3	45.05	44.80	-3	4,675	-0.06%
2019/03/04	3.1	44.96	0	0.00	45.30	3.1	4,714	0.07%
2019/02/27	0	0.00	54	44.23	44.65	-54	4,739	-1.14%
2019/02/26	52	43.50	1	43.20	43.60	51	4,682	1.09%
2019/02/25	1	43.35	1	43.45	43.35	0	4,701	0.00%
2019/02/22	0	43.70	0	0.00	43.70	0	4,699	0.00%
2019/02/21	0	0.00	3	44.02	44.00	-3	4,791	-0.06%
2019/02/20	2	43.98	3	43.75	43.80	-1	4,860	-0.02%
2019/02/18	0	0.00	1	44.05	43.95	-1	4,975	-0.02%
2019/02/15	3	43.35	1	43.55	43.55	2	4,950	0.04%
2019/02/14	6	44.08	3	44.10	44.10	3	4,891	0.06%
2019/02/13	3	44.30	88	44.35	44.40	-85	4,869	-1.75%
2019/02/12	2	44.70	8	44.59	44.65	-6	4,810	-0.12%
2019/02/11	2	44.03	3	44.17	44.10	-1	4,691	-0.02%
2019/01/30	32	42.98	10	43.00	43.00	22	4,511	0.49%
2019/01/29	56	42.85	4	42.65	42.90	52	4,473	1.16%
2019/01/28	65	42.97	8	42.39	42.95	57	4,402	1.29%
2019/01/25	1	43.10	21	43.29	43.05	-20	4,326	-0.46%
2019/01/24	6	43.08	21	42.96	43.20	-15	4,321	-0.35%
2019/01/23	2	43.03	42	43.13	43.15	-40	4,306	-0.93%
2019/01/22	14	43.30	43	43.14	43.15	-29	4,259	-0.68%
2019/01/21	5	42.94	111	43.12	42.90	-106	4,184	-2.53%	大賣/鉅額交易
2019/01/18	26	42.59	11	42.83	42.85	15	4,099	0.37%
2019/01/17	9	41.70	115	41.71	41.60	-106	3,983	-2.66%	大賣/鉅額交易
2019/01/16	2	39.83	5	39.97	39.85	-3	3,705	-0.08%
2019/01/15	1	39.70	1	40.00	39.80	0	3,715	0.00%
2019/01/14	1	39.70	0	0.00	39.80	1	3,752	0.03%
2019/01/11	50	40.00	0	0.00	39.85	50	3,821	1.31%
2019/01/09	40	39.30	12	39.32	39.95	28	3,890	0.72%
2019/01/08	1	39.35	0	0.00	39.30	1	3,855	0.03%
2019/01/07	41	38.41	1	38.60	39.00	40	3,855	1.04%
2019/01/04	2	37.70	4	37.55	37.75	-2	3,890	-0.05%
2019/01/03	1	38.95	1	38.50	38.55	0	3,934	0.00%
2019/01/02	1	39.10	0	0.00	38.90	1	3,994	0.03%
2018/12/26	1	39.25	0	0.00	38.80	1	4,212	0.02%
2018/12/25	4	39.30	2	39.50	39.35	2	4,241	0.05%
2018/12/21	2	39.45	2	39.18	39.30	0	4,264	0.00%
2018/12/20	1	39.35	0	0.00	39.05	1	4,238	0.02%
2018/12/19	1	39.35	61	39.47	39.25	-60	4,272	-1.40%
2018/12/18	67	39.16	0.2	39.15	39.05	66.8	4,304	1.55%
2018/12/17	3	38.92	0	39.00	38.85	3	4,346	0.07%
2018/12/14	11	39.59	8	39.39	39.40	3	4,321	0.07%
2018/12/13	5	39.70	0	0.00	39.80	5	4,292	0.12%
2018/12/12	2	39.48	10	39.65	39.45	-8	4,295	-0.19%
2018/12/11	16	39.28	0	0.00	39.20	16	4,292	0.37%
2018/12/10	0	0.00	2	39.00	39.00	-2	4,324	-0.05%
2018/12/07	5	39.45	0	0.00	39.85	5	4,348	0.11%
2018/12/06	3	39.35	10	39.74	39.30	-7	4,344	-0.16%
2018/12/05	1	39.20	1	40.10	39.95	0	4,327	0.00%
2018/12/04	30	40.41	10	40.19	40.10	20	4,330	0.46%
2018/12/03	25	41.03	20	41.01	41.10	5	4,290	0.12%
2018/11/30	16	41.34	14	41.04	41.05	2	4,223	0.05%
2018/11/29	0	0.00	9	41.51	41.40	-9	4,210	-0.21%
2018/11/28	10	41.14	50	41.15	41.05	-40	4,160	-0.96%
2018/11/27	20	40.72	2	40.65	40.55	18	4,125	0.44%
2018/11/26	10	40.29	7	40.21	40.50	3	4,104	0.07%
2018/11/23	6	39.92	1	40.05	38.85	5	3,962	0.13%
2018/11/22	12	40.18	4	40.13	39.75	8	3,907	0.20%
2018/11/21	45	40.03	2	40.00	39.95	43	3,906	1.10%
2018/11/20	6.1	39.77	63	40.29	40.40	-56.9	3,968	-1.43%
2018/11/19	189	39.67	55.5	39.08	39.70	133.5	3,946	3.38%	大買/鉅額交易
2018/11/16	5	38.53	4.2	38.55	38.50	0.8	3,877	0.02%
2018/11/15	13	38.36	22	37.27	38.90	-9	3,839	-0.23%
2018/11/13	1	35.00	1	36.50	36.50	0	3,729	0.00%
2018/11/09	0	0.00	2	36.50	36.40	-2	3,735	-0.05%
2018/11/08	0	0.00	1	36.80	36.80	-1	3,732	-0.03%
2018/11/02	0	0.00	1	36.35	35.90	-1	3,818	-0.03%
2018/11/01	0	0.00	1	35.50	35.90	-1	3,787	-0.03%
2018/10/31	1	34.55	1	34.60	34.60	0	3,811	0.00%
2018/10/30	0	0.00	1	33.95	34.15	-1	3,787	-0.03%
2018/10/29	0	0.00	2	33.65	33.60	-2	3,792	-0.05%
2018/10/26	1	33.85	2	33.90	33.95	-1	3,834	-0.03%
2018/10/25	20	33.53	8	33.66	33.30	12	3,806	0.32%
2018/10/24	1	35.00	0	0.00	35.15	1	3,716	0.03%
2018/10/23	1	35.95	0	0.00	35.80	1	3,722	0.03%
2018/10/22	51	36.13	1	36.20	36.15	50	3,700	1.35%
2018/10/19	3	36.80	4	37.03	36.60	-1	3,662	-0.03%
2018/10/18	0	0.00	12	37.79	37.80	-12	3,631	-0.33%
2018/10/17	10	38.30	0	0.00	38.25	10	3,565	0.28%
2018/10/16	0	0.00	1	38.00	38.15	-1	3,531	-0.03%
2018/10/15	6	37.22	1	37.45	37.20	5	3,495	0.14%
2018/10/12	3	36.77	4	37.44	37.55	-1	3,469	-0.03%
2018/10/11	4	36.95	12	37.29	37.00	-8	3,431	-0.23%
2018/10/09	2	38.90	1	38.50	38.50	1	3,351	0.03%
2018/10/08	2	39.00	3	38.97	39.10	-1	3,282	-0.03%
2018/10/05	1	38.25	3	38.25	38.30	-2	3,221	-0.06%
2018/10/03	4	38.76	0	0.00	38.70	4	3,071	0.13%
2018/10/02	8	39.27	0	0.00	39.10	8	3,034	0.26%
2018/10/01	11	39.27	5	39.45	39.45	6	3,007	0.20%
2018/09/28	27	39.26	13	39.39	39.40	14	3,004	0.47%
2018/09/27	3	39.37	4	39.59	39.50	-1	2,959	-0.03%
2018/09/26	9	39.07	7	39.29	39.60	2	2,943	0.07%
2018/09/21	2	38.75	3	38.93	39.60	-1	2,861	-0.03%
2018/09/20	3	38.92	2	38.80	38.80	1	2,789	0.04%
2018/09/19	0	0.00	1	39.15	38.90	-1	2,769	-0.04%
2018/09/18	2	38.90	0	0.00	38.90	2	2,760	0.07%
2018/09/17	1	39.10	0	0.00	39.10	1	2,765	0.04%
2018/09/13	0	0.00	2	39.25	39.05	-2	2,743	-0.07%
2018/09/12	10	38.85	0	0.00	38.80	10	2,704	0.37%
2018/09/11	16	38.84	2	38.78	38.85	14	2,707	0.52%
2018/09/10	2	39.45	0	0.00	38.40	2	2,725	0.07%
2018/09/07	2	39.50	1	39.55	39.80	1	2,660	0.04%
2018/09/06	1	40.05	2	40.13	40.15	-1	2,619	-0.04%
2018/09/05	8	40.68	8	40.76	40.80	0	2,579	0.00%
2018/09/04	0	0.00	16	40.87	41.10	-16	2,526	-0.63%
2018/08/31	3	42.47	4	42.40	42.50	-1	2,451	-0.04%
2018/08/28	8	42.15	3	42.30	42.00	5	2,378	0.21%
2018/08/27	1	41.95	0	0.00	42.05	1	2,321	0.04%
2018/08/24	2.9	48.04	0	0.00	48.60	2.9	2,226	0.13%
2018/08/23	6	47.83	0	0.00	47.70	6	2,152	0.28%
2018/08/21	2	47.15	1	47.00	47.60	1	2,083	0.05%
2018/08/20	3	47.88	75	47.75	47.90	-72	2,026	-3.55%
2018/08/16	0	0.00	274	47.78	48.05	-274	1,985	-13.80%	大賣/鉅額交易
2018/08/13	51	47.63	0	0.00	47.65	51	1,967	2.59%
2018/08/10	208	48.58	0	0.00	48.25	208	1,958	10.62%	大買/鉅額交易
2018/08/07	5	48.62	60	48.98	48.60	-55	2,175	-2.53%
2018/08/03	1	47.75	1	47.85	47.85	0	2,223	0.00%
2018/08/02	10	48.15	11	48.31	48.00	-1	2,201	-0.05%
2018/08/01	0	0.00	10	48.00	47.95	-10	2,149	-0.47%
2018/07/31	4	47.70	1	48.20	48.00	3	2,134	0.14%
2018/07/30	50	47.30	15	47.50	47.70	35	2,108	1.66%
2018/07/27	3	46.93	1	47.00	47.00	2	2,054	0.10%
2018/07/23	0	0.00	8	45.95	45.95	-8	1,987	-0.40%
2018/07/12	1	45.85	0	0.00	46.40	1	2,068	0.05%
2018/07/11	26	46.00	13	45.90	45.85	13	2,082	0.62%
2018/07/06	4	44.79	61	45.20	45.15	-57	2,096	-2.72%
2018/07/04	0	0.00	100	45.51	45.85	-100	2,164	-4.62%
2018/07/03	1	45.85	1	45.95	45.95	0	2,209	0.00%
2018/06/28	0	0.00	1	45.95	46.00	-1	2,509	-0.04%
2018/06/26	4	45.21	4	45.60	45.60	0	2,520	0.00%
2018/06/25	3	45.48	1	45.90	45.90	2	2,498	0.08%
2018/06/22	2	45.30	2	45.75	45.90	0	2,501	0.00%
2018/06/21	1	45.70	10	45.79	45.95	-9	2,492	-0.36%
2018/06/20	1	45.70	0	0.00	46.00	1	2,497	0.04%
2018/06/15	10	46.90	0	0.00	47.00	10	2,498	0.40%
2018/06/14	1	46.80	0	0.00	47.00	1	2,523	0.04%
2018/06/13	0	0.00	2	47.03	47.15	-2	2,557	-0.08%
2018/06/12	13	46.86	0	0.00	47.00	13	2,588	0.50%
2018/06/08	0	0.00	0.1	46.95	46.95	-0.1	2,607	0.00%
2018/06/07	3	46.95	3	46.95	47.00	0	2,631	0.00%
2018/06/06	12	46.99	12	46.94	46.95	0	2,646	0.00%
2018/06/05	4	47.23	5	47.43	47.40	-1	2,629	-0.04%
2018/06/04	2	47.28	1	47.40	47.40	1	2,622	0.04%
2018/06/01	7	47.57	7	47.45	47.45	0	2,614	0.00%
2018/05/31	1	47.30	1	47.65	48.15	0	2,602	0.00%
2018/05/30	1	46.40	3	46.78	47.15	-2	2,566	-0.08%
2018/05/25	35	46.86	0	0.00	46.70	35	2,645	1.32%
2018/05/24	2	46.83	95	47.08	47.00	-93	2,696	-3.45%
2018/05/23	10	47.00	7	46.95	47.20	3	2,759	0.11%
2018/05/22	1	46.65	1	46.90	46.90	0	2,774	0.00%
2018/05/21	0	0.00	0	46.80	46.80	0	2,801	0.00%
2018/05/18	13	47.28	7	47.00	47.00	6	2,795	0.21%
2018/05/17	19	47.13	2	46.95	47.10	17	2,778	0.61%
2018/05/16	8	45.92	13	46.03	46.00	-5	2,682	-0.19%
2018/05/15	26	45.14	0	0.00	45.30	26	2,661	0.98%
2018/05/14	4	44.61	4	44.65	44.65	0	2,733	0.00%
2018/05/11	10	44.30	3	44.35	44.20	7	2,732	0.26%
2018/05/10	10	43.05	0	0.00	42.80	10	2,675	0.37%
2018/05/09	11	42.86	1	42.75	42.75	10	2,733	0.37%
2018/05/07	8	42.41	7	42.60	42.60	1	2,780	0.04%
2018/05/03	0	0.00	2	42.75	42.70	-2	2,836	-0.07%
2018/04/26	0	0.00	1	42.40	42.00	-1	3,010	-0.03%
2018/04/25	1	42.25	0	0.00	42.25	1	3,173	0.03%
2018/04/23	0	0.00	5	43.05	43.20	-5	3,286	-0.15%
2018/04/20	4	43.39	2	43.40	43.40	2	3,355	0.06%
2018/04/19	3	43.30	3	43.40	43.40	0	3,523	0.00%
2018/04/18	3	43.15	12	43.27	43.50	-9	3,618	-0.25%
2018/04/17	2	43.23	3	43.25	43.60	-1	3,750	-0.03%
2018/04/16	9	43.81	10	44.15	44.10	-1	4,081	-0.02%
2018/04/13	11	44.45	1	44.50	44.45	10	4,213	0.24%
2018/04/12	15	44.45	9	44.30	44.40	6	4,521	0.13%
2018/04/11	7	44.34	1	44.55	44.40	6	4,643	0.13%
2018/04/10	4	43.35	1	43.70	43.70	3	4,737	0.06%
2018/04/09	6	43.33	1	43.15	43.40	5	4,896	0.10%
2018/04/03	17	43.13	8	43.00	43.00	9	5,123	0.18%
2018/04/02	57	45.99	42	45.68	45.65	15	5,005	0.30%
2018/03/31	38	46.91	32	46.80	46.70	6	4,963	0.12%
2018/03/29	5	47.81	5	48.00	48.00	0	4,894	0.00%
2018/03/27	2	48.05	2	48.00	48.00	0	4,975	0.00%
2018/03/26	1	47.35	8	47.28	47.80	-7	5,002	-0.14%
2018/03/23	1	46.80	0	0.00	47.30	1	5,017	0.02%
2018/03/22	19	47.69	15	47.75	47.75	4	5,075	0.08%
2018/03/21	20	47.97	18	47.89	47.90	2	5,077	0.04%
2018/03/20	3	48.03	3	48.25	48.25	0	5,063	0.00%
2018/03/16	7	48.90	7	48.90	48.90	0	5,060	0.00%
2018/03/15	3	49.10	3	49.35	49.35	0	5,040	0.00%
2018/03/14	1	49.10	1	49.40	49.50	0	5,095	0.00%
2018/03/13	8	49.49	8	49.80	49.80	0	5,113	0.00%
2018/03/12	10	49.74	11	49.91	49.90	-1	5,113	-0.02%
2018/03/09	1	48.85	1	49.65	49.65	0	5,154	0.00%
2018/03/08	4	49.08	4	49.00	49.00	0	5,174	0.00%
2018/03/07	2	48.70	2	49.00	49.00	0	5,191	0.00%
2018/03/06	12	48.89	12	49.20	49.20	0	5,236	0.00%
2018/03/05	20	48.64	14	48.93	49.00	6	5,287	0.11%
2018/03/02	4	48.64	5	48.94	49.00	-1	5,333	-0.02%
2018/02/27	20	49.50	20	49.96	50.00	0	5,477	0.00%
2018/02/26	5	49.26	5	49.61	49.90	0	5,460	0.00%
2018/02/22	0	0.00	0.1	48.80	49.00	-0.1	5,493	0.00%
2018/02/21	2	48.00	0	0.00	48.05	2	5,595	0.04%
2018/02/12	1	46.00	1	46.40	46.20	0	5,700	0.00%
2018/02/07	0	0.00	2.1	46.19	46.00	-2.1	6,914	-0.03%
2018/02/06	2	44.98	6	45.40	45.00	-4	6,896	-0.06%
2018/02/05	2	47.00	0	0.00	47.70	2	6,899	0.03%
2018/02/02	1	47.90	0	0.00	48.35	1	6,893	0.01%
2018/02/01	1	48.80	0	0.00	48.35	1	6,972	0.01%
2018/01/31	3	48.33	0	0.00	49.15	3	6,969	0.04%
2018/01/29	1	49.25	6	49.06	49.25	-5	7,000	-0.07%
2018/01/24	5	49.80	2	49.55	49.75	3	7,334	0.04%
2018/01/23	2	49.10	0	0.00	49.05	2	7,383	0.03%
2018/01/22	0	0.00	5	49.43	49.65	-5	7,431	-0.07%
2018/01/19	4	48.99	6	49.73	48.80	-2	7,448	-0.03%
2018/01/18	1	51.60	1	49.95	49.80	0	7,338	0.00%
2018/01/17	18	51.07	0	0.00	51.30	18	7,320	0.25%
2018/01/15	42	52.16	6	52.33	52.10	36	7,246	0.50%
2018/01/12	44	51.21	5	51.70	51.00	39	7,130	0.55%
2018/01/11	9	49.98	30	50.17	50.60	-21	7,076	-0.30%
2018/01/10	18	51.21	7	50.91	51.00	11	6,986	0.16%
2018/01/09	5	49.35	5	49.32	49.80	0	6,664	0.00%
2018/01/08	140	50.06	33	50.04	49.35	107	6,553	1.63%	大買/鉅額交易
2018/01/05	126	47.30	0	0.00	47.80	126	6,289	2.00%	大買/鉅額交易
2018/01/04	55	46.85	10	46.95	46.95	45	6,194	0.73%
2018/01/03	4	47.85	2	47.73	46.70	2	6,255	0.03%
2018/01/02	54	46.37	19	45.18	47.00	35	6,158	0.57%