國際中橡 (2104)-元大-忠孝券商分點個股進出

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－元大-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-忠孝券商分點個股進出
元大-忠孝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	8	15.55	15.50	-8	993	-0.80%
2024/11/21	0	15.40	0	0.00	15.50	0	983	0.00%
2024/11/20	0	0.00	3	15.40	15.45	-3	987	-0.30%
2024/11/19	0	15.45	0	0.00	15.55	0	989	0.00%
2024/11/15	0	15.20	0	0.00	15.30	0	972	0.00%
2024/11/14	0	14.95	0	0.00	15.00	0	968	0.00%
2024/11/12	0	0.00	1	15.00	15.05	-1	969	-0.10%
2024/11/11	1	15.25	0	0.00	15.25	1	984	0.10%
2024/11/08	0	15.40	0	0.00	15.35	0	989	0.00%
2024/11/07	0	15.45	0	0.00	15.40	0	1,000	0.00%
2024/11/06	0.4	15.20	0	0.00	15.15	0.4	1,006	0.04%
2024/11/05	0	15.20	0	0.00	15.20	0	1,024	0.00%
2024/11/04	0	15.20	0	0.00	15.15	0	1,057	0.00%
2024/10/30	0	15.20	0	0.00	15.00	0	1,146	0.00%
2024/10/29	0	15.30	0	0.00	15.10	0	1,151	0.00%
2024/10/28	0	15.25	0	0.00	15.35	0	1,133	0.00%
2024/10/25	0	15.30	0	0.00	15.25	0	1,143	0.00%
2024/10/24	0	15.30	0	0.00	15.30	0	1,143	0.00%
2024/10/23	1	15.45	0	0.00	15.35	1	1,152	0.09%
2024/10/22	0	15.60	0	0.00	15.55	0	1,145	0.00%
2024/10/21	1.4	15.64	10	15.65	15.60	-8.6	1,176	-0.73%
2024/10/16	0.5	15.55	0	0.00	15.55	0.5	1,249	0.04%
2024/10/15	1	15.75	0	0.00	15.55	1	1,245	0.08%
2024/10/14	0	15.95	0	0.00	15.80	0	1,245	0.00%
2024/10/11	0.4	16.05	0	0.00	16.00	0.4	1,260	0.03%
2024/10/09	0	16.30	0	0.00	16.05	0	1,278	0.00%
2024/10/08	0	16.45	0	0.00	16.25	0	1,279	0.00%
2024/10/07	0	0.00	4	16.63	16.65	-4	1,286	-0.31%
2024/10/01	0	16.30	2	16.50	16.60	-2	1,338	-0.15%
2024/09/30	1	16.50	0	0.00	16.50	1	1,335	0.07%
2024/09/26	0	15.85	0	0.00	15.75	0	1,289	0.00%
2024/09/25	0	15.85	0	0.00	15.80	0	1,288	0.00%
2024/09/24	0	15.45	0	0.00	15.55	0	1,284	0.00%
2024/09/23	0	15.65	0	0.00	15.50	0	1,293	0.00%
2024/09/20	0	0.00	1	15.60	15.65	-1	1,296	-0.08%
2024/09/18	0	15.65	0	0.00	15.55	0	1,295	0.00%
2024/09/16	0	15.54	0	0.00	15.60	0	1,315	0.00%
2024/09/13	0	15.30	1	15.35	15.35	-1	1,311	-0.08%
2024/09/12	0	15.20	0	0.00	15.20	0	1,312	0.00%
2024/09/11	2	15.15	0	0.00	15.15	2	1,317	0.15%
2024/09/10	0.5	15.12	0	0.00	15.20	0.5	1,316	0.04%
2024/09/09	0	15.15	0	0.00	15.15	0	1,304	0.00%
2024/09/06	0.5	15.30	0	0.00	15.30	0.5	1,304	0.04%
2024/09/05	0	15.45	0	0.00	15.15	0	1,308	0.00%
2024/09/04	1	15.40	0	0.00	15.40	1	1,297	0.08%
2024/09/03	0	16.25	1	16.05	16.00	-1	1,270	-0.08%
2024/09/02	1.4	16.31	0	0.00	16.30	1.4	1,283	0.11%
2024/08/30	1	16.30	0	0.00	16.40	1	1,286	0.08%
2024/08/29	0	16.30	0	0.00	16.35	0	1,279	0.00%
2024/08/28	0	16.45	0.2	16.47	16.45	-0.2	1,287	-0.02%
2024/08/27	0	16.45	0	0.00	16.55	0	1,313	0.00%
2024/08/26	2.4	16.54	0	0.00	16.60	2.4	1,315	0.18%
2024/08/23	0.4	16.40	0	0.00	16.40	0.4	1,314	0.03%
2024/08/22	0	16.25	0	0.00	16.45	0	1,326	0.00%
2024/08/21	0.2	16.25	0	0.00	16.30	0.2	1,329	0.01%
2024/08/20	0	16.30	0	0.00	16.25	0	1,346	0.00%
2024/08/19	1.4	16.36	0	0.00	16.40	1.4	1,346	0.10%
2024/08/16	0	16.45	0	0.00	16.40	0	1,348	0.00%
2024/08/15	0	16.30	0	0.00	16.35	0	1,366	0.00%
2024/08/14	0	16.30	3	16.40	16.55	-3	1,382	-0.22%
2024/08/13	0.4	16.15	0	0.00	16.20	0.4	1,369	0.03%
2024/08/12	0	16.45	0	0.00	16.35	0	1,359	0.00%
2024/08/09	0	16.25	0	0.00	16.20	0	1,386	0.00%
2024/08/08	0	0.00	1	16.15	16.15	-1	1,386	-0.07%
2024/08/07	1	16.35	1	16.10	16.40	0	1,394	0.00%
2024/08/05	0	16.11	0	0.00	15.65	0	1,348	0.00%
2024/08/02	2	17.03	0	0.00	17.00	2	1,277	0.16%
2024/07/31	0	17.15	0	0.00	17.10	0	1,275	0.00%
2024/07/30	0	17.15	0	0.00	17.20	0	1,285	0.00%
2024/07/29	0	17.15	0	0.00	17.10	0	1,288	0.00%
2024/07/26	0	17.15	0	0.00	17.10	0	1,332	0.00%
2024/07/23	1	17.30	0	0.00	17.30	1	1,348	0.07%
2024/07/22	3	17.23	1	17.25	17.25	2	1,360	0.15%
2024/07/19	3	17.48	3	17.35	17.35	0	1,350	0.00%
2024/07/18	0	0.00	1	17.85	17.70	-1	1,328	-0.08%
2024/07/17	0	0.00	9	17.70	17.70	-9	1,311	-0.69%
2024/07/16	1	17.45	0	0.00	17.40	1	1,311	0.08%
2024/07/15	1	17.65	0	17.60	17.50	1	1,327	0.08%
2024/07/12	0	0.00	0	17.65	17.65	0	1,333	0.00%
2024/07/10	5	17.40	0	0.00	17.35	5	1,323	0.38%
2024/07/09	0	17.45	0	0.00	17.35	0	1,327	0.00%
2024/07/08	12	17.76	3	17.80	17.65	9	1,338	0.67%
2024/07/04	0	17.32	0	0.00	17.35	0	1,282	0.00%
2024/07/03	0	17.15	1	17.20	17.30	-1	1,297	-0.08%
2024/07/02	0	17.20	0	0.00	17.15	0	1,298	0.00%
2024/07/01	0	17.30	0	0.00	17.25	0	1,297	0.00%
2024/06/28	0	17.20	0	0.00	17.15	0	1,298	0.00%
2024/06/27	1	17.10	0	0.00	17.10	1	1,292	0.08%
2024/06/26	0	17.30	0	0.00	17.20	0	1,288	0.00%
2024/06/25	5	17.25	0	0.00	17.30	5	1,298	0.39%
2024/06/24	0	17.30	0	0.00	17.25	0	1,304	0.00%
2024/06/21	5	17.35	0	0.00	17.35	5	1,300	0.38%
2024/06/20	0	17.35	0	0.00	17.45	0	1,275	0.00%
2024/06/19	0	17.35	0	0.00	17.35	0	1,275	0.00%
2024/06/18	0	17.20	0	0.00	17.45	0	1,287	0.00%
2024/06/14	0	17.25	0	0.00	17.25	0	1,334	0.00%
2024/06/13	6	17.20	0.3	17.15	17.20	5.7	1,387	0.41%
2024/06/12	0	17.45	1	17.30	17.30	-1	1,400	-0.07%
2024/06/11	2	17.50	0	0.00	17.40	2	1,403	0.14%
2024/06/07	0	17.40	0	0.00	17.55	0	1,415	0.00%
2024/06/06	5	17.45	0.2	17.46	17.40	4.9	1,455	0.33%
2024/06/05	5	17.50	0	0.00	17.50	5	1,457	0.34%
2024/06/04	5	17.60	0	0.00	17.55	5	1,473	0.34%
2024/05/31	0	17.65	0	0.00	18.00	0	1,570	0.00%
2024/05/29	5	17.70	0	0.00	17.70	5	1,585	0.32%
2024/05/28	0	17.65	0	0.00	17.85	0	1,594	0.00%
2024/05/27	0	17.45	0	0.00	17.55	0	1,603	0.00%
2024/05/24	0	17.45	0	0.00	17.40	0	1,615	0.00%
2024/05/23	0	17.65	0	0.00	17.65	0	1,603	0.00%
2024/05/22	1	17.70	0	0.00	17.75	1	1,611	0.06%
2024/05/21	3	17.70	0	0.00	17.65	3	1,620	0.19%
2024/05/17	0	17.95	0	0.00	18.05	0	1,589	0.00%
2024/05/15	0	17.85	1	18.15	18.10	-1	1,586	-0.06%
2024/05/13	0	17.90	0	0.00	18.00	0	1,566	0.00%
2024/05/10	0	0.00	0.1	17.70	17.85	-0.1	1,563	-0.01%
2024/05/08	5	18.00	0	0.00	17.85	5	1,601	0.31%
2024/05/03	0	0.00	2	17.95	17.75	-2	1,591	-0.13%
2024/05/02	1	17.80	0	0.00	17.85	1	1,586	0.06%
2024/04/30	0	0.00	1	18.30	17.95	-1	1,586	-0.06%
2024/04/24	0.4	17.55	0	0.00	17.55	0.4	1,525	0.03%
2024/04/22	0	17.45	0	0.00	17.60	0	1,586	0.00%
2024/04/19	2.4	17.19	0	0.00	17.15	2.4	1,571	0.15%
2024/04/17	0.4	17.05	0	0.00	17.15	0.4	1,552	0.03%
2024/04/16	3.4	17.10	0	0.00	17.05	3.4	1,549	0.22%
2024/04/15	0.4	17.40	0	0.00	17.40	0.4	1,543	0.03%
2024/04/12	1	17.55	1	17.55	17.55	0	1,533	0.00%
2024/04/11	0.5	17.35	0	0.00	17.30	0.5	1,512	0.03%
2024/04/10	0.5	17.50	0	0.00	17.60	0.5	1,509	0.03%
2024/04/09	0.5	17.40	0	0.00	17.50	0.5	1,503	0.03%
2024/04/08	0.5	17.05	0	0.00	17.15	0.5	1,478	0.03%
2024/04/03	0	17.25	0.1	17.20	17.15	-0.1	1,468	-0.01%
2024/04/02	5	17.30	0	0.00	17.25	5	1,466	0.34%
2024/04/01	0	17.25	0	0.00	17.30	0	1,464	0.00%
2024/03/29	0	17.30	0.5	17.15	17.25	-0.5	1,466	-0.03%
2024/03/27	1	17.20	0.5	17.30	17.35	0.5	1,462	0.03%
2024/03/26	0	17.15	2	17.20	17.10	-2	1,451	-0.14%
2024/03/25	1	17.00	0.2	17.05	17.05	0.8	1,439	0.05%
2024/03/22	1	16.95	0	0.00	17.00	1	1,446	0.07%
2024/03/21	0	16.85	10	16.90	17.00	-10	1,450	-0.69%
2024/03/20	5	16.85	1	16.90	16.85	4	1,439	0.28%
2024/03/19	15	17.12	0	0.00	17.10	15	1,407	1.07%
2024/03/18	1	17.05	0	0.00	17.15	1	1,395	0.07%
2024/03/15	5	17.50	0	0.00	17.35	5	1,353	0.37%
2024/03/14	5	17.69	0	0.00	17.60	5	1,327	0.38%
2024/03/13	2	17.60	0.3	17.80	17.65	1.7	1,320	0.13%
2024/03/12	4	17.60	0	0.00	17.60	4	1,305	0.31%
2024/03/11	0	17.60	0	0.00	17.60	0	1,264	0.00%
2024/03/08	0	17.61	0	0.00	17.60	0	1,248	0.00%
2024/03/07	3	17.45	6.5	17.74	17.75	-3.5	1,234	-0.28%
2024/03/06	1	17.70	0	0.00	17.60	1	1,194	0.08%
2024/03/05	3	18.00	0	0.00	17.85	3	1,143	0.26%
2024/03/04	3	18.00	0	0.00	17.95	3	1,125	0.27%
2024/03/01	3	18.10	0	0.00	18.15	3	1,104	0.27%
2024/02/29	3	18.15	1	18.15	18.20	2	1,096	0.18%
2024/02/27	0	18.30	0	0.00	18.20	0	1,080	0.00%
2024/02/26	0	18.30	0	0.00	18.25	0	1,069	0.00%
2024/02/23	2	18.30	0.5	18.30	18.25	1.5	1,059	0.14%
2024/02/22	0	18.45	5	18.40	18.30	-5	1,065	-0.47%
2024/02/21	0	18.45	0	0.00	18.40	0	1,054	0.00%
2024/02/20	2	18.50	0	0.00	18.45	2	1,049	0.19%
2024/02/19	2	18.60	1	18.65	18.70	1	1,050	0.10%
2024/02/16	0	18.40	0	0.00	18.40	0	1,065	0.00%
2024/02/15	0	18.28	0	0.00	18.35	0	1,055	0.00%
2024/02/05	0	18.30	0	0.00	18.30	0	1,040	0.00%
2024/02/02	0	18.45	0	0.00	18.45	0	1,039	0.00%
2024/02/01	0	18.65	0	0.00	18.70	0	1,030	0.00%
2024/01/31	0	18.25	0.1	18.40	18.80	-0.1	1,011	-0.01%
2024/01/30	0	18.45	0	0.00	18.25	0	989	0.00%
2024/01/29	0	18.45	0	0.00	18.45	0	989	0.00%
2024/01/26	0	18.40	0	0.00	18.35	0	985	0.00%
2024/01/25	0	18.45	0	0.00	18.25	0	975	0.00%
2024/01/23	2	18.20	0	0.00	18.25	2	980	0.21%
2024/01/22	0	18.20	3	18.15	18.20	-3	970	-0.31%
2024/01/19	0	0.00	3	18.20	18.25	-3	953	-0.31%
2024/01/18	0	18.25	0	0.00	18.20	0	949	0.00%
2024/01/17	1	18.45	0	0.00	18.30	1	944	0.11%
2024/01/16	2	18.60	0	0.00	18.60	2	915	0.22%
2024/01/15	0	18.95	0	0.00	18.90	0	892	0.00%
2024/01/11	1	19.00	0	0.00	19.00	1	920	0.11%
2024/01/10	0	19.10	0	0.00	19.05	0	927	0.00%
2024/01/08	0	19.30	0	0.00	19.30	0	932	0.00%
2024/01/05	0	19.30	0	0.00	19.40	0	944	0.00%
2024/01/04	0	19.45	0	0.00	19.30	0	949	0.00%
2024/01/03	0	19.40	0	0.00	19.35	0	959	0.00%
2024/01/02	0	19.45	0	0.00	19.40	0	962	0.00%
2023/12/29	2	19.45	0	0.00	19.50	2	967	0.21%
2023/12/28	0	19.45	0	0.00	19.50	0	990	0.00%
2023/12/27	0	19.40	0	0.00	19.45	0	1,020	0.00%
2023/12/13	0	19.45	0	0.00	19.40	0	1,100	0.00%
2023/12/12	0	19.45	0	0.00	19.45	0	1,108	0.00%
2023/12/11	0	19.65	0	0.00	19.70	0	1,098	0.00%
2023/12/07	0	0.00	3	19.70	19.75	-3	1,103	-0.27%
2023/12/04	0	19.90	0	0.00	19.90	0	1,102	0.00%
2023/11/29	0	19.95	3	19.90	19.90	-3	1,115	-0.27%
2023/11/28	0	19.95	0	0.00	19.95	0	1,122	0.00%
2023/11/27	0	19.95	2	20.00	19.85	-2	1,147	-0.17%
2023/11/24	0	19.95	0	0.00	19.90	0	1,152	0.00%
2023/11/23	0	19.95	0	0.00	20.00	0	1,155	0.00%
2023/11/22	0	19.95	0	0.00	19.90	0	1,149	0.00%
2023/11/21	0	19.90	0	0.00	19.90	0	1,157	0.00%
2023/11/17	0	0.00	4.7	19.78	19.75	-4.7	1,140	-0.41%
2023/11/13	0	19.45	0	0.00	19.30	0	1,187	0.00%
2023/11/07	0	0.00	3	19.50	19.45	-3	1,312	-0.23%
2023/10/31	0	19.30	0	0.00	19.10	0	1,496	0.00%
2023/10/30	0	19.45	0	0.00	19.40	0	1,645	0.00%
2023/10/26	0	19.40	0	0.00	19.35	0	1,750	0.00%
2023/10/25	0	19.65	0	0.00	19.55	0	1,896	0.00%
2023/10/23	0	0.00	2	19.55	19.30	-2	1,923	-0.10%
2023/10/20	0	0.00	1	19.40	19.25	-1	1,929	-0.05%
2023/10/18	1	19.45	0	0.00	19.35	1	1,929	0.05%
2023/10/17	1	19.60	0	0.00	19.60	1	1,936	0.05%
2023/10/16	0	19.95	0	0.00	19.85	0	1,952	0.00%
2023/10/13	0	19.95	0	0.00	19.90	0	1,971	0.00%
2023/10/04	0	19.65	0	0.00	19.75	0	2,061	0.00%
2023/10/03	1	19.90	0	0.00	19.90	1	2,061	0.05%
2023/09/28	0	0.00	1	20.30	20.15	-1	2,114	-0.05%
2023/09/21	1	19.95	0	0.00	20.15	1	2,308	0.04%
2023/09/12	0	19.95	1	20.00	20.00	-1	3,890	-0.03%
2023/09/11	1	19.90	1.4	19.94	19.90	-0.4	3,919	-0.01%
2023/09/07	0	0.00	20.3	20.10	20.00	-20.3	3,978	-0.51%
2023/09/05	3	20.40	0	0.00	20.25	3	4,021	0.07%
2023/09/04	0	0.00	2	20.45	20.50	-2	4,035	-0.05%
2023/08/31	1	20.30	0	0.00	20.15	1	4,060	0.02%
2023/08/25	1	19.65	0	0.00	19.65	1	4,129	0.02%
2023/08/24	1	19.70	0	0.00	19.70	1	4,165	0.02%
2023/08/16	0	19.45	0	0.00	19.45	0	4,339	0.00%
2023/08/14	0	19.95	0	0.00	19.60	0	4,307	0.00%
2023/08/10	0	20.30	1	20.20	20.20	-1	4,277	-0.02%
2023/08/09	1	20.80	0	0.00	20.70	1	4,239	0.02%
2023/08/02	0	0.00	3	21.47	21.40	-3	4,266	-0.07%
2023/07/28	3	20.65	0	0.00	20.65	3	4,152	0.07%
2023/07/25	0	19.95	0	0.00	20.00	0	4,045	0.00%
2023/07/24	0	19.95	0	0.00	19.90	0	4,040	0.00%
2023/07/20	0	20.20	0	0.00	20.20	0	4,039	0.00%
2023/07/19	0	0.00	2	20.13	20.05	-2	4,035	-0.05%
2023/07/18	0	0.00	2	20.45	20.40	-2	4,034	-0.05%
2023/07/17	0	20.25	2	20.35	20.35	-2	4,028	-0.05%
2023/07/14	0	20.30	0	0.00	20.25	0	4,036	0.00%
2023/07/13	1	20.35	0	0.00	20.25	1	4,034	0.02%
2023/07/06	0	20.95	0	0.00	20.75	0	4,060	0.00%
2023/07/05	7	21.24	0	0.00	21.10	7	4,007	0.17%
2023/07/04	2	21.33	0	0.00	21.30	2	3,975	0.05%
2023/07/03	1	21.65	0	0.00	21.45	1	3,973	0.03%
2023/06/29	2	21.55	9	21.20	21.30	-7	3,953	-0.18%
2023/06/28	2	22.00	6	21.95	21.60	-4	3,889	-0.10%
2023/06/27	0	0.00	6	21.70	21.70	-6	3,773	-0.16%
2023/06/26	1	21.95	14	22.11	22.10	-13	3,712	-0.35%
2023/06/21	2	21.83	0	0.00	21.90	2	3,667	0.05%
2023/06/20	23	21.80	26	21.81	21.85	-3	3,601	-0.08%
2023/06/19	64	23.17	41.4	23.14	22.95	22.6	3,350	0.67%
2023/06/16	2	21.18	22.2	21.95	22.40	-20.2	2,625	-0.77%
2023/06/15	0	20.30	0	0.00	20.40	0	2,380	0.00%
2023/06/14	3	20.40	0	0.00	20.40	3	2,381	0.13%
2023/06/13	0	20.20	0	0.00	20.25	0	2,385	0.00%
2023/06/02	0	20.30	0	0.00	20.35	0	2,345	0.00%
2023/06/01	0	20.20	0	0.00	20.20	0	2,341	0.00%
2023/05/30	1	20.35	1	20.25	20.30	0	2,344	0.00%
2023/05/29	0	0.00	2	20.20	20.20	-2	2,313	-0.09%
2023/05/25	0	0.00	2	20.35	20.40	-2	2,287	-0.09%
2023/05/24	0	0.00	0.1	20.55	20.55	-0.1	2,290	-0.01%
2023/05/23	2	20.55	1	20.50	20.55	1	2,262	0.04%
2023/05/22	0	0.00	0	20.40	20.50	0	2,255	0.00%
2023/05/18	0	19.95	0	0.00	20.05	0	2,158	0.00%
2023/05/17	0	19.95	0	0.00	20.05	0	2,146	0.00%
2023/05/16	0	19.90	0	0.00	19.95	0	2,123	0.00%
2023/05/12	0	19.90	4	20.05	19.75	-4	2,096	-0.19%
2023/05/11	0	19.90	4	20.05	19.80	-4	2,065	-0.19%
2023/05/09	3	20.43	1	20.35	20.35	2	2,005	0.10%
2023/05/08	3.4	20.62	0	0.00	20.70	3.4	1,966	0.17%
2023/05/05	0	0.00	10	20.30	20.30	-10	1,882	-0.53%
2023/05/04	0	0.00	1	20.40	20.20	-1	1,893	-0.05%
2023/04/28	0	19.95	0	0.00	20.00	0	1,877	0.00%
2023/04/25	1	20.15	1	19.85	19.80	0	1,866	0.00%
2023/04/24	0	19.95	0	0.00	19.95	0	1,845	0.00%
2023/04/21	1	19.75	0	0.00	19.70	1	1,835	0.05%
2023/04/20	0	19.90	0	0.00	19.85	0	1,800	0.00%
2023/04/13	0	19.95	1	20.15	20.00	-1	1,712	-0.06%
2023/04/11	0	19.95	1	20.00	19.90	-1	1,624	-0.06%
2023/04/07	0	19.65	0	0.00	19.80	0	1,600	0.00%
2023/03/30	3	19.75	0	0.00	19.80	3	1,561	0.19%
2023/03/29	0	20.25	0	0.00	20.15	0	1,501	0.00%
2023/03/27	15.1	20.25	0	0.00	20.25	15.1	1,494	1.01%
2023/03/24	0	20.25	4	20.25	20.35	-4	1,531	-0.26%
2023/03/22	0	19.95	0	0.00	20.05	0	1,511	0.00%
2023/03/21	1	19.95	1	19.85	19.95	0	1,554	0.00%
2023/03/20	3	19.80	0	0.00	19.80	3	1,534	0.20%
2023/03/17	0	19.60	0	0.00	19.70	0	1,538	0.00%
2023/03/16	0	19.65	0	0.00	19.60	0	1,527	0.00%
2023/03/15	1	19.90	0	0.00	19.95	1	1,521	0.07%
2023/03/14	1	19.90	0	0.00	19.90	1	1,530	0.07%
2023/03/13	0	19.95	0	0.00	20.00	0	1,545	0.00%
2023/03/10	0	20.45	2	20.05	20.05	-2	1,535	-0.13%
2023/03/08	6	20.73	0.2	20.75	20.75	5.8	1,547	0.37%
2023/03/07	3	20.85	7	20.80	20.80	-4	1,539	-0.26%
2023/03/03	0	0.00	2	20.65	20.75	-2	1,546	-0.13%
2023/03/01	0	20.65	4	20.60	20.60	-4	1,573	-0.25%
2023/02/24	0	20.95	0	0.00	20.80	0	1,575	0.00%
2023/02/21	0	20.90	0	0.00	20.90	0	1,663	0.00%
2023/02/20	0	0.00	40	20.80	20.95	-40	1,676	-2.39%
2023/02/15	0	20.30	0	0.00	20.20	0	1,735	0.00%
2023/02/13	0	20.25	0	0.00	20.20	0	1,755	0.00%
2023/02/10	0	20.40	0	0.00	20.30	0	1,754	0.00%
2023/02/09	0	20.45	0	0.00	20.50	0	1,748	0.00%
2023/02/03	0	0.00	6	20.48	20.60	-6	1,695	-0.35%
2023/01/31	0	0.00	2	19.90	19.80	-2	1,601	-0.12%
2023/01/13	1	19.80	0	0.00	19.90	1	1,573	0.06%
2023/01/11	3	19.80	0	0.00	19.80	3	1,586	0.19%
2023/01/10	1	19.90	0	0.00	19.85	1	1,579	0.06%
2023/01/03	2	19.40	1	19.30	19.40	1	1,614	0.06%
2022/12/28	2	19.40	0	0.00	19.40	2	1,615	0.12%
2022/12/27	3	19.60	0	0.00	19.60	3	1,612	0.19%
2022/12/21	0	0.00	7	19.31	19.25	-7	1,665	-0.42%
2022/12/16	2	19.48	0	0.00	19.45	2	1,682	0.12%
2022/12/13	30	20.20	0	0.00	20.05	30	1,679	1.79%
2022/12/07	0	0.00	20	20.70	20.55	-20	1,694	-1.18%
2022/12/05	0	20.95	0	0.00	21.10	0	1,648	0.00%
2022/12/01	30	21.00	0	0.00	21.00	30	1,604	1.87%
2022/11/30	0	0.00	2	21.05	20.90	-2	1,582	-0.13%
2022/11/24	3	21.00	0	0.00	20.90	3	1,495	0.20%
2022/11/18	0	20.90	0	0.00	20.75	0	1,419	0.00%
2022/11/17	0	20.85	0	0.00	20.90	0	1,406	0.00%
2022/11/14	0	0.00	4.6	20.80	20.60	-4.6	1,282	-0.36%
2022/11/04	0	0.00	4	19.10	19.35	-4	1,342	-0.30%
2022/10/28	0	18.95	0	0.00	18.70	0	1,396	0.00%
2022/10/26	0	0.00	4	18.59	18.65	-4	1,426	-0.28%
2022/10/17	0	18.80	0	0.00	18.95	0	1,438	0.00%
2022/10/13	0	18.90	0	0.00	18.85	0	1,449	0.00%
2022/10/07	10	19.70	0	0.00	19.65	10	1,421	0.70%
2022/09/28	0	0.00	1	19.60	19.55	-1	1,418	-0.07%
2022/09/26	0	0.00	5	20.10	20.10	-5	1,419	-0.35%
2022/09/20	0	0.00	1	22.00	22.10	-1	1,400	-0.07%
2022/09/15	5	21.55	0	0.00	21.45	5	1,340	0.37%
2022/08/29	0.1	20.65	0	0.00	20.55	0.1	1,639	0.00%
2022/08/24	0	0.00	1	21.10	20.90	-1	1,654	-0.06%
2022/08/19	0	20.90	0	0.00	20.95	0	1,672	0.00%
2022/08/18	1	20.90	0	0.00	20.80	1	1,673	0.06%
2022/08/10	0	19.95	0	0.00	19.90	0	1,645	0.00%
2022/08/08	0	19.90	0	0.00	19.85	0	1,753	0.00%
2022/08/04	5	19.85	0	0.00	19.95	5	1,937	0.26%
2022/07/22	0	0.00	1	19.90	19.95	-1	2,047	-0.05%
2022/07/21	0	19.95	0	0.00	20.00	0	2,090	0.00%
2022/07/05	0	0.00	1	19.60	19.85	-1	2,761	-0.04%
2022/06/21	1	19.85	0	0.00	19.85	1	2,935	0.03%
2022/06/20	0	19.60	0	0.00	19.30	0	2,944	0.00%
2022/06/13	0	20.65	0	0.00	20.55	0	3,032	0.00%
2022/06/09	1	21.45	0	0.00	21.35	1	3,057	0.03%
2022/06/02	0	21.30	0	0.00	21.20	0	3,199	0.00%
2022/05/31	0	21.30	0	0.00	21.35	0	3,286	0.00%
2022/05/26	2	20.90	0	0.00	20.85	2	3,523	0.06%
2022/05/25	0	20.85	0	0.00	20.95	0	3,538	0.00%
2022/05/24	0	20.95	0	0.00	20.80	0	3,535	0.00%
2022/05/18	0	0.00	3	21.55	21.55	-3	3,542	-0.08%
2022/05/16	2	20.65	0	0.00	20.75	2	3,535	0.06%
2022/05/13	2	20.45	0	0.00	20.50	2	3,464	0.06%
2022/05/12	0	21.18	2	20.80	20.55	-2	3,380	-0.06%
2022/05/11	4	22.00	4	21.80	21.70	0	3,285	0.00%
2022/05/10	0	22.40	1	22.15	22.40	-1	3,242	-0.03%
2022/05/09	1	22.55	0	0.00	22.40	1	3,239	0.03%
2022/05/06	0	0.00	2	23.05	23.00	-2	3,216	-0.06%
2022/05/05	0	23.35	3	23.37	23.30	-3	3,222	-0.09%
2022/05/04	0	0.00	2	23.15	23.20	-2	3,213	-0.06%
2022/05/03	0	0.00	2	23.15	23.20	-2	3,234	-0.06%
2022/04/29	0	23.45	0	0.00	23.35	0	3,246	0.00%
2022/04/27	4	22.90	0	0.00	22.95	4	3,256	0.12%
2022/04/26	0	23.25	0	0.00	23.35	0	3,224	0.00%
2022/04/22	0	0.00	4	23.85	23.85	-4	3,213	-0.12%
2022/04/21	0	23.85	4	23.60	23.60	-4	3,232	-0.12%
2022/04/20	0	23.40	0	0.00	23.60	0	3,225	0.00%
2022/04/19	0	23.40	0	0.00	23.35	0	3,225	0.00%
2022/04/18	0	23.30	0	0.00	23.10	0	3,337	0.00%
2022/04/15	1	23.60	4	23.65	23.35	-3	3,323	-0.09%
2022/04/14	0	24.05	2	24.00	23.90	-2	3,280	-0.06%
2022/04/13	5	24.05	62	24.35	24.10	-57	3,230	-1.76%
2022/04/12	60	26.27	0	26.20	26.25	60	2,933	2.04%
2022/04/08	2	26.60	4	26.61	26.60	-2	2,974	-0.07%
2022/04/07	2	26.90	60	27.59	26.85	-58	2,972	-1.95%
2022/04/01	0	0.00	1	27.65	27.75	-1	3,115	-0.03%
2022/03/31	0	0.00	3	28.00	28.00	-3	3,179	-0.09%
2022/03/28	0	27.45	0	0.00	27.70	0	3,292	0.00%
2022/03/24	0	28.10	0	0.00	28.25	0	3,569	0.00%
2022/03/22	0	28.05	0	0.00	28.05	0	3,544	0.00%
2022/03/21	0	0.00	1	27.90	27.90	-1	3,517	-0.03%
2022/03/18	0	0.00	10	28.10	27.85	-10	3,532	-0.28%
2022/03/17	10	27.43	0	27.48	27.70	10	3,494	0.29%
2022/03/16	0	0.00	35	27.27	27.05	-35	3,448	-1.01%
2022/03/14	1	27.45	4	27.55	27.65	-3	3,421	-0.09%
2022/03/11	0	0.00	0	27.20	27.15	0	3,384	0.00%
2022/03/10	0	0.00	4.3	27.18	27.15	-4.3	3,385	-0.13%
2022/03/09	0	0.00	11.4	26.76	27.00	-11.4	3,369	-0.34%
2022/03/08	0	0.00	45	26.20	26.30	-45	3,351	-1.34%
2022/03/07	20	26.51	127	26.44	26.45	-107	3,332	-3.21%	大賣/鉅額交易
2022/03/04	1	27.10	34	27.05	27.00	-33	3,322	-0.99%
2022/03/03	26	26.99	27	27.13	26.95	-1	3,327	-0.03%
2022/03/02	10	26.60	58	26.86	26.80	-48	3,330	-1.44%
2022/03/01	22	26.67	66	26.84	27.10	-44	3,312	-1.33%
2022/02/25	7	25.39	4	25.35	25.50	3	3,145	0.10%
2022/02/24	126	25.35	0	0.00	25.25	126	3,158	3.99%	大買/鉅額交易
2022/02/22	12	25.56	250	25.79	25.60	-238	3,233	-7.36%	大賣/鉅額交易
2022/02/21	13	26.15	0	0.00	26.15	13	3,285	0.40%
2022/02/18	1	26.05	0	0.00	26.05	1	3,397	0.03%
2022/02/17	10	25.85	0	0.00	25.80	10	3,636	0.27%
2022/02/16	10	25.75	0	0.00	25.75	10	4,366	0.23%
2022/02/15	20	25.33	0	0.00	25.30	20	4,378	0.46%
2022/02/11	64	25.74	1	25.70	25.65	63	4,423	1.42%
2022/02/10	10	25.70	1	25.70	25.70	9	4,458	0.20%
2022/02/09	47	25.70	0	0.00	25.80	47	4,458	1.05%
2022/02/08	64	25.50	5	25.48	25.55	59	4,470	1.32%
2022/02/07	50	25.20	5	25.30	25.20	45	4,488	1.00%
2022/01/25	11	24.64	0	0.00	24.50	11	4,553	0.24%
2022/01/24	80	24.85	15	24.70	24.90	65	4,576	1.42%
2022/01/21	20	25.20	0	0.00	25.05	20	4,585	0.44%
2022/01/20	0	0.00	5	25.60	25.70	-5	4,619	-0.11%
2022/01/19	1	25.60	0	0.00	25.65	1	4,825	0.02%
2022/01/17	0	25.70	0	0.00	25.70	0	4,967	0.00%
2022/01/14	0	25.85	0	0.00	25.65	0	4,956	0.00%
2022/01/12	0	0.00	15	26.30	26.25	-15	4,900	-0.31%
2022/01/11	3	26.13	0	0.00	26.10	3	4,887	0.06%
2022/01/07	30	27.56	35	27.30	27.40	-5	4,739	-0.11%
2022/01/05	2	27.35	11	27.35	27.35	-9	4,695	-0.19%
2022/01/04	0	0.00	21	27.55	27.45	-21	4,670	-0.45%
2021/12/30	1	28.10	0	0.00	28.20	1	4,595	0.02%
2021/12/29	22	28.25	6	28.24	28.25	16	4,561	0.35%
2021/12/28	2	27.75	5	27.66	27.60	-3	4,427	-0.07%
2021/12/27	0	0.00	35	27.48	27.70	-35	4,414	-0.79%
2021/12/23	33	27.37	4	27.41	27.55	29	4,297	0.67%
2021/12/21	0	0.00	30	27.80	27.25	-30	4,222	-0.71%
2021/12/20	30	27.45	45	27.24	27.60	-15	4,084	-0.37%
2021/12/17	18	27.04	0	0.00	26.85	18	3,884	0.46%
2021/12/16	0	0.00	16	26.90	26.90	-16	3,852	-0.42%
2021/12/15	38	26.90	0	0.00	26.85	38	3,853	0.99%
2021/12/14	0	0.00	38	26.77	26.65	-38	3,844	-0.99%
2021/12/13	58	27.22	1	27.20	27.15	57	3,803	1.50%
2021/12/10	0	0.00	1	26.20	26.15	-1	3,697	-0.03%
2021/12/03	0	0.00	30	25.70	25.60	-30	3,628	-0.83%
2021/12/02	31	25.89	0	0.00	25.40	31	3,611	0.86%
2021/11/29	2	25.80	0	0.00	25.70	2	3,555	0.06%
2021/11/26	0	0.00	5	26.30	26.30	-5	3,520	-0.14%
2021/11/23	1	26.65	0	0.00	26.80	1	3,505	0.03%
2021/11/18	6	26.40	24	26.31	26.35	-18	3,426	-0.53%
2021/11/17	29	26.51	0	0.00	26.45	29	3,379	0.86%
2021/11/16	40	26.95	6	26.95	26.80	34	3,302	1.03%
2021/11/15	47	28.95	41	28.89	28.45	6	3,102	0.19%
2021/11/10	0	0.00	1	24.50	24.55	-1	2,470	-0.04%
2021/11/08	2	24.70	5	24.51	24.90	-3	2,628	-0.11%
2021/11/05	0	0.00	4	24.35	24.40	-4	2,645	-0.15%
2021/11/04	9	24.52	0	0.00	24.45	9	2,660	0.34%
2021/11/02	0	0.00	1	24.45	24.10	-1	2,644	-0.04%
2021/10/28	2	24.55	0.1	24.40	24.30	2	2,545	0.08%
2021/10/26	2	25.20	0	0.00	24.55	2	2,506	0.08%
2021/10/21	21	23.50	20	23.30	23.35	1	2,235	0.04%
2021/10/20	2	23.10	0	0.00	23.20	2	2,304	0.09%
2021/10/15	0	0.00	1	22.85	22.80	-1	2,484	-0.04%
2021/10/13	1	22.55	0	0.00	22.55	1	2,536	0.04%
2021/10/12	0	0.00	1	23.20	22.80	-1	2,560	-0.04%
2021/10/06	0	0.00	40	22.66	22.50	-40	2,671	-1.50%
2021/10/05	0	22.50	1	22.55	22.65	-1	2,699	-0.04%
2021/10/04	0	0.00	1	22.80	22.55	-1	2,724	-0.04%
2021/10/01	1	23.10	0	0.00	22.95	1	2,764	0.04%
2021/09/30	1	23.35	0	0.00	23.55	1	2,814	0.04%
2021/09/29	1	23.30	0	0.00	23.25	1	2,932	0.03%
2021/09/27	0	0.00	1	23.70	23.80	-1	3,134	-0.03%
2021/09/24	2	23.30	0	0.00	23.30	2	3,253	0.06%
2021/09/22	19.1	23.05	0	0.00	23.05	19.1	3,379	0.56%
2021/09/17	1	23.75	20	23.75	23.60	-19	3,591	-0.53%
2021/09/15	1.1	23.76	0	0.00	23.75	1.1	3,821	0.03%
2021/09/14	0	0.00	1	23.75	23.85	-1	3,865	-0.03%
2021/09/13	60	23.88	1	23.50	23.75	59	3,901	1.51%
2021/09/08	0	0.00	1	23.35	23.35	-1	3,993	-0.03%
2021/09/07	0	0.00	2	23.53	23.60	-2	4,051	-0.05%
2021/09/03	0	0.00	3	23.38	23.50	-3	4,054	-0.07%
2021/09/02	2	23.28	0	0.00	23.00	2	4,044	0.05%
2021/09/01	2	23.45	0	0.00	23.45	2	4,063	0.05%
2021/08/27	4	23.35	7	23.16	23.40	-3	4,154	-0.07%
2021/08/26	10	22.80	0	0.00	22.80	10	4,216	0.24%
2021/08/19	5	22.50	0	0.00	22.45	5	4,956	0.10%
2021/08/18	2	22.80	0	0.00	23.30	2	4,944	0.04%
2021/08/17	5	22.75	0	0.00	22.65	5	4,959	0.10%
2021/08/16	8	22.83	0	0.00	22.75	8	4,960	0.16%
2021/08/13	3	23.54	0	0.00	23.70	3	4,889	0.06%
2021/08/11	0	25.50	5	25.81	25.30	-5	4,796	-0.10%
2021/08/09	0	26.50	0	0.00	26.40	0	4,927	0.00%
2021/08/05	0	0.00	2	27.00	26.70	-2	5,202	-0.04%
2021/08/04	0	0.00	0.8	26.90	27.00	-0.8	5,446	-0.01%
2021/07/30	6	27.03	0	0.00	26.80	6	5,714	0.11%
2021/07/28	1	26.40	0	0.00	26.40	1	5,891	0.02%
2021/07/27	0	0.00	0.3	26.80	26.75	-0.3	6,039	0.00%
2021/07/23	0	0.00	2	26.80	27.25	-2	6,201	-0.03%
2021/07/21	7	25.81	0	0.00	25.65	7	6,281	0.11%
2021/07/19	10	26.70	10	26.65	26.70	0	6,465	0.00%
2021/07/16	1	27.40	1	27.20	26.90	0	6,793	0.00%
2021/07/15	0	0.00	8.5	26.85	27.15	-8.5	6,934	-0.12%
2021/07/13	3	26.40	1	26.65	26.40	2	7,633	0.03%
2021/07/12	2	26.50	0	0.00	26.55	2	7,685	0.03%
2021/07/09	1	26.80	0	0.00	26.75	1	7,888	0.01%
2021/07/08	1	26.80	10	26.83	27.00	-9	7,973	-0.11%
2021/07/07	2	27.20	13	27.28	27.15	-11	8,035	-0.14%
2021/07/06	12	27.81	2	27.70	27.90	10	8,279	0.12%
2021/07/05	0	27.35	5	27.30	27.30	-5	8,248	-0.06%
2021/07/02	11	27.87	7	27.51	27.40	4	8,289	0.05%
2021/07/01	11	27.62	7	27.21	27.20	4	8,232	0.05%
2021/06/30	3	26.80	0	0.00	26.85	3	8,230	0.04%
2021/06/29	13	26.77	13	27.01	26.75	0	8,224	0.00%
2021/06/28	4	27.25	5	27.25	27.35	-1	8,191	-0.01%
2021/06/25	4	26.85	4.1	26.11	26.60	-0.1	8,008	0.00%
2021/06/24	0	0.00	0.1	25.85	25.90	-0.1	7,837	0.00%
2021/06/23	10	25.65	12	25.53	25.80	-2	7,820	-0.03%
2021/06/21	9	25.18	1	25.00	24.55	8	7,785	0.10%
2021/06/18	3	25.35	0	0.00	25.40	3	7,781	0.04%
2021/06/17	0	25.50	2	25.60	25.55	-2	7,861	-0.03%
2021/06/16	0	0.00	3	25.80	25.50	-3	7,879	-0.04%
2021/06/15	0	0.00	15	25.42	25.40	-15	7,827	-0.19%
2021/06/11	2	25.55	7	25.65	25.55	-5	7,864	-0.06%
2021/06/10	0	25.50	0	0.00	25.65	0	7,869	0.00%
2021/06/09	12	25.70	0	0.00	25.50	12	7,875	0.15%
2021/06/08	1	26.15	0	0.00	25.95	1	7,898	0.01%
2021/06/07	0	26.00	5	25.62	25.70	-5	7,940	-0.06%
2021/06/04	3	26.45	0	0.00	26.30	3	7,903	0.04%
2021/06/03	2	26.60	0	0.00	26.60	2	7,892	0.03%
2021/06/02	0	0.00	9	26.39	26.65	-9	7,854	-0.11%
2021/06/01	11	26.60	4	26.18	26.25	7	7,845	0.09%
2021/05/31	9	25.86	0	0.00	27.20	9	7,429	0.12%
2021/05/28	0	0.00	15	24.95	24.90	-15	7,279	-0.21%
2021/05/27	15	24.70	1	24.55	24.45	14	7,308	0.19%
2021/05/26	0	0.00	1	24.45	24.80	-1	7,378	-0.01%
2021/05/25	17	24.53	0	0.00	24.60	17	7,398	0.23%
2021/05/19	1	24.20	1	24.15	24.20	0	7,722	0.00%
2021/05/17	1	22.70	1	22.50	22.45	0	7,820	0.00%
2021/05/14	4	23.55	0	0.00	23.85	4	7,719	0.05%
2021/05/13	3	23.63	1	23.80	23.95	2	7,591	0.03%
2021/05/12	9	26.86	10	25.50	25.40	-1	7,447	-0.01%
2021/05/11	8	29.88	24	29.11	28.20	-16	7,199	-0.22%
2021/05/10	20	29.41	21.8	29.64	29.65	-1.8	7,058	-0.03%
2021/05/07	1	29.00	0	0.00	29.20	1	7,022	0.01%
2021/05/06	16	29.69	8	29.70	29.25	8	6,948	0.12%
2021/05/05	24	28.60	40	28.99	28.85	-16	6,810	-0.23%
2021/05/04	0	0.00	5	28.60	28.45	-5	6,730	-0.07%
2021/05/03	5	29.70	2	29.95	29.40	3	6,560	0.05%
2021/04/29	9	30.23	2	30.38	30.35	7	6,462	0.11%
2021/04/28	3	30.55	0	0.00	30.55	3	6,347	0.05%
2021/04/27	4	30.34	0	0.00	30.35	4	6,304	0.06%
2021/04/26	1	30.75	5	31.06	30.90	-4	6,210	-0.06%
2021/04/23	6	30.67	14	30.79	31.00	-8	6,162	-0.13%
2021/04/22	24	32.05	16.2	31.51	30.85	7.8	6,064	0.13%
2021/04/21	5	31.16	1	30.77	31.60	4	5,742	0.07%
2021/04/20	57	31.81	19	31.26	31.30	38	5,590	0.68%
2021/04/19	6	30.20	10	29.90	30.50	-4	5,129	-0.08%
2021/04/16	2	28.83	0	0.00	29.00	2	4,918	0.04%
2021/04/15	2	29.05	15	29.06	29.00	-13	4,857	-0.27%
2021/04/14	0	0.00	110	27.50	27.95	-110	4,665	-2.36%	大賣/鉅額交易
2021/04/13	0	0.00	13	28.01	27.90	-13	4,745	-0.27%
2021/04/12	135	28.91	23	28.38	28.60	112	4,710	2.38%	大買/鉅額交易
2021/04/09	11	27.42	9	27.41	27.40	2	4,484	0.04%
2021/04/08	2	27.75	3	27.90	27.80	-1	4,667	-0.02%
2021/04/07	8	27.29	5.3	27.60	27.55	2.7	4,676	0.06%
2021/04/06	16	27.14	15	27.14	27.15	1	4,616	0.02%
2021/04/01	5	26.49	0	0.00	26.50	5	4,535	0.11%
2021/03/31	3	26.45	4	26.40	26.45	-1	4,523	-0.02%
2021/03/30	1	26.05	3	26.20	26.25	-2	4,548	-0.04%
2021/03/26	0	0.00	7	25.93	25.85	-7	4,652	-0.15%
2021/03/25	1.3	25.69	2	25.85	25.50	-0.7	4,813	-0.01%
2021/03/24	2	25.83	2.2	25.87	25.85	-0.2	4,837	0.00%
2021/03/23	4	26.13	0	0.00	26.20	4	4,866	0.08%
2021/03/22	0	0.00	8	25.74	26.20	-8	4,855	-0.16%
2021/03/19	2	25.50	0	0.00	25.60	2	4,806	0.04%
2021/03/18	0	0.00	3	25.85	25.85	-3	4,804	-0.06%
2021/03/17	11	25.94	0	0.00	25.90	11	4,877	0.23%
2021/03/11	0	0.00	1	26.50	26.45	-1	5,104	-0.02%
2021/03/10	0	0.00	20	26.73	26.85	-20	5,109	-0.39%
2021/03/09	0	0.00	1	26.80	26.85	-1	5,157	-0.02%
2021/03/08	1	26.45	20	26.60	26.45	-19	5,159	-0.37%
2021/03/05	2	26.80	103	26.61	26.40	-101	5,187	-1.95%	大賣/鉅額交易
2021/03/04	1	26.05	0	0.00	26.25	1	5,162	0.02%
2021/03/03	1	26.40	0	0.00	26.30	1	5,179	0.02%
2021/03/02	6	26.00	0	0.00	26.00	6	5,244	0.11%
2021/02/26	5	26.00	0	0.00	26.40	5	5,353	0.09%
2021/02/24	18	26.27	3	26.25	26.10	15	5,359	0.28%
2021/02/23	145	26.39	1	26.50	27.15	144	5,300	2.72%	大買/鉅額交易
2021/02/22	1	25.75	1	25.70	25.70	0	5,112	0.00%
2021/02/19	0	0.00	29.3	25.29	25.50	-29.3	5,208	-0.56%
2021/02/18	0	0.00	56.4	25.19	25.50	-56.4	5,250	-1.07%
2021/02/17	2	24.80	0	0.00	24.85	2	5,232	0.04%
2021/02/05	1	23.90	0	0.00	23.85	1	5,229	0.02%
2021/02/03	1	23.70	100	23.85	23.80	-99	6,137	-1.61%
2021/02/02	52	23.65	0	0.00	23.65	52	6,169	0.84%
2021/02/01	0	0.00	2	23.65	23.50	-2	6,162	-0.03%
2021/01/28	51	23.76	1.4	23.33	23.65	49.6	6,129	0.81%
2021/01/27	1	23.45	0	0.00	23.45	1	6,114	0.02%
2021/01/26	1	23.40	15	23.45	23.40	-14	6,142	-0.23%
2021/01/22	10	22.79	0	0.00	22.95	10	6,122	0.16%
2021/01/21	2	22.90	0	0.00	22.55	2	6,111	0.03%
2021/01/20	2	22.95	0	0.00	22.75	2	6,077	0.03%
2021/01/19	1	23.80	0	0.00	23.70	1	6,022	0.02%
2021/01/15	8	23.67	0	0.00	23.50	8	5,988	0.13%
2021/01/14	0	0.00	1	24.15	24.05	-1	5,978	-0.02%
2021/01/13	0	0.00	1	24.50	24.30	-1	5,956	-0.02%
2021/01/12	0	0.00	1	24.10	24.30	-1	5,919	-0.02%
2021/01/06	7	23.69	3	24.10	23.75	4	5,766	0.07%
2021/01/05	10	24.93	6	24.90	24.90	4	5,570	0.07%
2021/01/04	2	25.45	2	25.45	25.50	0	5,485	0.00%
2020/12/31	7	25.89	0	0.00	25.90	7	5,408	0.13%
2020/12/30	2	25.50	4	25.25	25.40	-2	5,182	-0.04%
2020/12/28	5	24.87	5	25.00	25.00	0	5,049	0.00%
2020/12/24	0	0.00	3	24.80	24.85	-3	4,977	-0.06%
2020/12/21	8	25.11	3	25.15	25.15	5	4,813	0.10%
2020/12/18	5	24.20	0	0.00	24.50	5	4,674	0.11%
2020/12/16	0	0.00	2.2	24.23	24.20	-2.2	4,620	-0.05%
2020/12/15	0	0.00	32	23.98	23.85	-32	4,658	-0.69%
2020/12/11	0	0.00	5	23.95	23.65	-5	4,590	-0.11%
2020/12/10	0	0.00	11	23.90	24.05	-11	4,510	-0.24%
2020/12/09	0	0.00	2.1	24.05	24.10	-2.1	4,488	-0.05%
2020/12/08	0	0.00	3	24.13	24.25	-3	4,516	-0.07%
2020/12/07	0	0.00	54	24.78	24.35	-54	4,496	-1.20%
2020/12/04	1	23.50	0	0.00	23.55	1	4,339	0.02%
2020/12/03	0	0.00	1	23.55	23.50	-1	4,314	-0.02%
2020/12/02	0	0.00	1	23.30	23.35	-1	4,328	-0.02%
2020/12/01	5	23.00	0	0.00	23.40	5	4,320	0.12%
2020/11/30	10	23.78	0	0.00	23.20	10	4,324	0.23%
2020/11/27	5	23.05	0	0.00	23.15	5	4,226	0.12%
2020/11/26	9	23.11	1	22.90	23.15	8	4,204	0.19%
2020/11/25	12	22.80	5	23.00	22.75	7	4,216	0.17%
2020/11/23	10	22.30	1	22.20	22.20	9	4,054	0.22%
2020/11/20	2	22.05	3	22.00	22.15	-1	3,996	-0.03%
2020/11/18	7	21.64	4	22.06	21.80	3	3,888	0.08%
2020/11/17	1	21.90	2	21.88	22.40	-1	3,741	-0.03%
2020/11/16	3	21.95	0	0.00	21.90	3	3,678	0.08%
2020/11/13	0	0.00	3	21.90	22.00	-3	3,583	-0.08%
2020/11/12	14	22.96	11	23.09	22.20	3	3,502	0.09%
2020/11/11	56	21.71	4	22.11	22.35	52	3,055	1.70%
2020/11/10	0	0.00	8	20.33	20.35	-8	2,650	-0.30%
2020/11/09	0	0.00	3	19.95	19.95	-3	2,594	-0.12%
2020/11/06	0	0.00	1	19.85	19.85	-1	2,587	-0.04%
2020/11/03	0	0.00	5	20.15	20.10	-5	2,610	-0.19%
2020/10/22	1	19.65	0	0.00	19.50	1	2,660	0.04%
2020/10/21	0	0.00	15.9	19.61	19.75	-15.9	2,679	-0.59%
2020/10/20	2	19.55	0.2	19.55	19.55	1.8	2,731	0.06%
2020/10/08	0.1	20.25	0	0.00	20.25	0.1	2,839	0.00%
2020/10/07	0	0.00	2	20.48	20.50	-2	2,848	-0.07%
2020/10/06	0	0.00	1	20.10	20.20	-1	2,813	-0.04%
2020/09/29	5	19.40	0	0.00	19.35	5	2,891	0.17%
2020/09/14	0	0.00	3	20.28	20.25	-3	2,849	-0.11%
2020/09/11	2	20.95	0	0.00	20.60	2	2,839	0.07%
2020/09/10	6	21.00	0	0.00	20.75	6	2,802	0.21%
2020/09/08	0	0.00	5	20.75	20.75	-5	2,772	-0.18%
2020/09/07	0	0.00	4	21.19	20.90	-4	2,849	-0.14%
2020/09/03	10	20.85	0	0.00	20.75	10	2,872	0.35%
2020/09/02	1	20.40	3	20.35	20.40	-2	2,850	-0.07%
2020/09/01	1	20.30	0	0.00	20.35	1	2,989	0.03%
2020/08/24	0	0.00	3	19.95	19.95	-3	3,251	-0.09%
2020/08/19	0.5	20.10	0	0.00	20.20	0.5	3,318	0.01%
2020/08/18	0	0.00	0.4	20.05	20.15	-0.4	3,334	-0.01%
2020/08/17	0	0.00	1	20.05	20.25	-1	3,357	-0.03%
2020/08/12	1	19.20	2	19.40	19.35	-1	3,411	-0.03%
2020/08/11	0	0.00	1	19.60	19.45	-1	3,430	-0.03%
2020/08/06	0	0.00	2	19.40	19.30	-2	3,526	-0.06%
2020/08/04	0.4	19.10	1	19.05	19.15	-0.6	3,611	-0.02%
2020/07/30	1	18.40	0	0.00	18.40	1	3,682	0.03%
2020/07/28	2.5	18.43	0	0.00	18.35	2.5	3,745	0.07%
2020/07/23	0	0.00	4	20.03	20.00	-4	3,961	-0.10%
2020/07/22	1	19.80	3	19.85	19.90	-2	4,021	-0.05%
2020/07/20	0	0.00	5	19.77	19.70	-5	4,062	-0.12%
2020/07/15	0	0.00	0.1	19.85	19.95	-0.1	4,159	0.00%
2020/07/06	0	0.00	3	20.65	20.65	-3	4,528	-0.07%
2020/07/03	0	0.00	0.5	20.35	20.40	-0.5	4,600	-0.01%
2020/07/01	0	0.00	2	20.23	20.35	-2	4,739	-0.04%
2020/06/30	10	20.15	0	0.00	20.15	10	4,778	0.21%
2020/06/19	0	0.00	1.5	20.60	20.75	-1.5	5,313	-0.03%
2020/06/17	0	0.00	15	20.42	20.70	-15	5,517	-0.27%
2020/06/15	1	20.00	0	0.00	20.00	1	5,660	0.02%
2020/06/12	10	19.85	0	0.00	19.95	10	5,675	0.18%
2020/06/10	1	20.90	0	0.00	20.80	1	5,643	0.02%
2020/06/09	2	21.35	0	0.00	21.20	2	5,684	0.04%
2020/06/08	7	21.68	0	0.00	21.60	7	5,705	0.12%
2020/06/04	2	21.55	0	0.00	21.50	2	5,495	0.04%
2020/06/03	1	21.10	0	0.00	21.35	1	5,445	0.02%
2020/06/01	0	0.00	1	20.25	20.30	-1	5,257	-0.02%
2020/05/28	0	0.00	2	20.28	20.25	-2	5,235	-0.04%
2020/05/27	0	0.00	15	20.35	20.30	-15	5,247	-0.29%
2020/05/26	1	20.45	2	20.43	20.40	-1	5,341	-0.02%
2020/05/22	0	0.00	1	20.25	19.90	-1	5,317	-0.02%
2020/05/21	0	0.00	3	20.27	20.30	-3	5,294	-0.06%
2020/05/15	0	0.00	2	19.85	19.90	-2	5,451	-0.04%
2020/05/14	1	19.90	0	0.00	19.90	1	5,659	0.02%
2020/05/12	0	0.00	1	20.90	20.65	-1	6,075	-0.02%
2020/05/11	1	21.45	15	21.25	21.30	-14	6,023	-0.23%
2020/05/08	0	0.00	2	21.15	21.00	-2	6,010	-0.03%
2020/05/04	1	20.50	0	0.00	20.50	1	5,924	0.02%
2020/04/29	1	21.40	0	0.00	21.25	1	5,843	0.02%
2020/04/28	4	20.65	14	20.97	21.25	-10	5,805	-0.17%
2020/04/27	0	0.00	2	19.85	20.10	-2	5,659	-0.04%
2020/04/23	0	0.00	0.9	19.55	19.55	-0.9	5,542	-0.02%
2020/04/22	2	19.05	0	0.00	19.30	2	5,515	0.04%
2020/04/21	16	19.62	0	0.00	19.35	16	5,495	0.29%
2020/04/17	5	20.40	5	20.55	20.30	0	5,343	0.00%
2020/04/16	5	20.05	4	19.96	20.00	1	5,251	0.02%
2020/04/15	16	20.69	0	0.00	20.35	16	5,220	0.31%
2020/04/10	0	0.00	1	20.40	20.45	-1	5,104	-0.02%
2020/04/09	0	0.00	7	20.47	20.50	-7	5,094	-0.14%
2020/04/08	5.6	19.92	1	20.10	19.90	4.6	5,005	0.09%
2020/04/06	0	0.00	6	19.05	18.65	-6	4,803	-0.12%
2020/03/30	5	19.20	0	0.00	19.40	5	4,595	0.11%
2020/03/27	0	0.00	2	19.23	19.85	-2	4,463	-0.04%
2020/03/26	1	18.05	0	0.00	18.05	1	4,280	0.02%
2020/03/24	0	0.00	20	18.18	18.10	-20	4,116	-0.49%
2020/03/23	1	18.75	0	0.00	18.75	1	3,945	0.03%
2020/03/20	1	20.50	0	0.00	20.80	1	3,850	0.03%
2020/03/19	5	19.67	5	19.40	19.25	0	3,772	0.00%
2020/03/18	4	21.29	0	0.00	21.15	4	3,652	0.11%
2020/03/17	0	0.00	5	21.35	21.20	-5	3,617	-0.14%
2020/03/16	2	22.25	2.7	22.13	22.10	-0.7	3,529	-0.02%
2020/03/13	3	22.27	5	22.37	22.80	-2	3,501	-0.06%
2020/03/12	8	24.46	0	0.00	24.35	8	3,375	0.24%
2020/03/11	1	25.75	0	0.00	25.60	1	3,294	0.03%
2020/03/10	20	25.24	0	0.00	25.60	20	3,275	0.61%
2020/03/06	2	26.90	0	0.00	26.80	2	3,165	0.06%
2020/03/04	10	26.50	7.5	26.59	26.50	2.5	3,135	0.08%
2020/03/03	11	26.71	1	26.75	26.80	10	3,112	0.32%
2020/03/02	6	27.08	0	0.00	26.80	6	3,106	0.19%
2020/02/27	0	0.00	21	27.57	27.10	-21	3,075	-0.68%
2020/02/26	1	26.60	0	0.00	26.60	1	2,931	0.03%
2020/02/25	1	26.15	0	0.00	26.35	1	2,905	0.03%
2020/02/24	0	0.00	46.8	26.54	26.50	-46.8	2,896	-1.62%
2020/02/21	1	27.00	48.3	26.70	26.70	-47.3	2,894	-1.63%
2020/02/20	9	26.47	2	26.35	26.35	7	2,808	0.25%
2020/02/19	0.4	26.25	0	0.00	26.20	0.4	2,774	0.01%
2020/02/18	5	26.20	0	0.00	26.20	5	2,777	0.18%
2020/02/17	7.3	26.12	120.2	26.22	25.75	-112.9	2,729	-4.14%	大賣/鉅額交易
2020/02/14	7	27.12	6	27.14	26.95	1	2,527	0.04%
2020/02/13	37	27.11	20	26.94	27.00	17	2,429	0.70%
2020/02/10	0	0.00	39.6	29.12	29.00	-39.6	2,029	-1.95%
2020/02/07	7	29.86	0	0.00	29.75	7	1,996	0.35%
2020/02/06	0	0.00	1	30.10	30.15	-1	1,965	-0.05%
2020/02/05	3	30.10	0	0.00	30.10	3	1,967	0.15%
2020/02/04	1	30.25	12	30.45	30.10	-11	1,954	-0.56%
2020/02/03	11	29.18	6	28.98	30.20	5	1,940	0.26%
2020/01/31	5	30.30	1	30.30	30.50	4	1,889	0.21%
2020/01/30	5	30.07	20	30.16	30.00	-15	1,871	-0.80%
2020/01/16	1	31.40	9	31.45	31.50	-8	1,790	-0.45%
2020/01/15	0	0.00	31	31.55	31.50	-31	1,798	-1.72%
2020/01/14	0	0.00	2	31.65	31.65	-2	1,813	-0.11%
2020/01/09	1	31.55	0	0.00	31.40	1	1,836	0.05%
2020/01/08	1	31.70	2	31.75	31.55	-1	1,839	-0.05%
2020/01/07	0	0.00	0.3	32.00	32.05	-0.3	1,859	-0.01%
2020/01/06	1	31.60	1	31.55	31.60	0	1,865	0.00%
2020/01/03	0	0.00	1	31.65	31.70	-1	1,850	-0.05%
2020/01/02	15.7	31.81	1	31.80	31.85	14.7	1,830	0.81%
2019/12/31	0	0.00	10	31.40	31.40	-10	1,802	-0.55%
2019/12/30	0	0.00	20	30.90	30.95	-20	1,773	-1.13%
2019/12/24	0	0.00	10	31.00	31.10	-10	1,839	-0.54%
2019/12/17	1.3	30.75	0	0.00	30.95	1.3	1,794	0.07%
2019/12/16	2	30.85	3	30.90	30.95	-1	1,776	-0.06%
2019/12/12	1	30.75	0	0.00	30.65	1	1,764	0.06%
2019/12/11	2	30.80	0	0.00	30.65	2	1,772	0.11%
2019/12/10	1	31.15	2	31.10	31.10	-1	1,777	-0.06%
2019/12/09	0	0.00	3	31.05	31.10	-3	1,778	-0.17%
2019/12/05	1	30.50	1	30.40	30.50	0	1,807	0.00%
2019/12/04	0	0.00	46	30.40	30.45	-46	1,839	-2.50%
2019/12/03	1	30.45	0	0.00	30.55	1	1,860	0.05%
2019/12/02	0	0.00	1	30.55	30.35	-1	1,868	-0.05%
2019/11/29	0.5	30.65	2.3	30.61	30.60	-1.8	1,875	-0.10%
2019/11/25	0	0.00	1	30.80	30.70	-1	2,127	-0.05%
2019/11/22	0	0.00	3	30.17	30.30	-3	2,262	-0.13%
2019/11/20	1	30.25	0	0.00	30.20	1	2,358	0.04%
2019/11/19	3	30.45	0	0.00	30.40	3	2,419	0.12%
2019/11/18	3	30.32	11	30.32	30.75	-8	2,531	-0.32%
2019/11/15	1	30.40	0	0.00	30.45	1	2,541	0.04%
2019/11/14	17	30.48	5	30.40	30.45	12	2,555	0.47%
2019/11/13	11	31.19	1	31.05	31.10	10	2,582	0.39%
2019/11/12	10	31.60	12	31.66	31.65	-2	2,665	-0.08%
2019/11/11	1	31.95	41	31.99	31.95	-40	2,830	-1.41%
2019/11/08	30	32.38	0	0.00	32.25	30	2,845	1.05%
2019/11/06	4	32.45	0	0.00	32.30	4	2,899	0.14%
2019/11/05	0	0.00	1	32.40	32.50	-1	2,913	-0.03%
2019/11/04	32	32.38	34	32.40	32.40	-2	2,930	-0.07%
2019/11/01	0	0.00	25	32.60	32.50	-25	2,931	-0.85%
2019/10/31	0.4	32.75	8	32.70	32.75	-7.6	3,000	-0.25%
2019/10/28	1	32.50	1	32.35	32.40	0	3,105	0.00%
2019/10/23	5	32.65	0	0.00	32.65	5	3,271	0.15%
2019/10/21	3	32.85	4	32.85	32.95	-1	3,274	-0.03%
2019/10/16	0.5	32.00	0	0.00	31.95	0.5	3,402	0.01%
2019/10/15	23	31.83	8	31.85	31.70	15	3,392	0.44%
2019/10/14	6	32.15	1	32.20	32.15	5	3,346	0.15%
2019/10/08	1	32.80	0	0.00	32.75	1	3,356	0.03%
2019/10/07	0	0.00	8	32.65	32.70	-8	3,377	-0.24%
2019/10/04	11	32.74	0	0.00	32.60	11	3,402	0.32%
2019/10/03	2	32.63	2	32.60	32.70	0	3,445	0.00%
2019/10/02	1	32.75	0	0.00	32.80	1	3,458	0.03%
2019/10/01	1	32.65	0	0.00	32.90	1	3,487	0.03%
2019/09/27	2.3	32.56	0	0.00	32.55	2.3	3,491	0.06%
2019/09/26	1	33.15	0	0.00	33.05	1	3,496	0.03%
2019/09/24	1	33.20	5	33.28	33.15	-4	3,583	-0.11%
2019/09/23	1	33.25	0	0.00	33.25	1	3,693	0.03%
2019/09/20	1	33.30	0	0.00	33.20	1	3,722	0.03%
2019/09/11	1	33.60	0	0.00	33.50	1	3,993	0.03%
2019/09/10	1	33.20	3	33.30	33.40	-2	4,025	-0.05%
2019/09/09	2	33.63	1	33.75	33.60	1	4,025	0.02%
2019/09/06	6	32.83	0	0.00	33.15	6	4,019	0.15%
2019/09/05	1	32.60	0	0.00	32.55	1	4,054	0.02%
2019/09/04	2	32.35	0	0.00	32.45	2	4,067	0.05%
2019/08/30	3	32.25	0	0.00	32.15	3	4,340	0.07%
2019/08/29	12	32.30	0	0.00	32.30	12	4,581	0.26%
2019/08/28	7	32.04	4	31.75	32.10	3	4,642	0.06%
2019/08/22	0	0.00	7	37.46	37.40	-7	4,337	-0.16%
2019/08/21	2	37.00	4.2	36.60	37.05	-2.2	4,326	-0.05%
2019/08/20	0	0.00	0	35.55	35.45	0	4,205	0.00%
2019/08/19	6	35.42	0	0.00	35.60	6	4,194	0.14%
2019/08/16	0	0.00	6	35.18	35.70	-6	4,194	-0.14%
2019/08/15	19.2	35.42	5	35.44	35.15	14.2	4,162	0.34%
2019/08/14	14	36.77	0	0.00	36.20	14	4,096	0.34%
2019/08/13	5	37.75	0	0.00	37.55	5	3,994	0.13%
2019/08/08	0	0.00	0.1	37.60	37.40	-0.1	4,027	0.00%
2019/08/06	1	37.50	2	36.75	37.50	-1	4,234	-0.02%
2019/08/02	3	37.83	2	38.15	37.75	1	4,318	0.02%
2019/07/31	0	0.00	2	38.48	38.10	-2	4,266	-0.05%
2019/07/29	0	0.00	1	39.05	39.05	-1	4,234	-0.02%
2019/07/25	2	38.58	2	38.85	39.00	0	4,182	0.00%
2019/07/23	0	0.00	16	38.00	37.95	-16	4,142	-0.39%
2019/07/22	0	0.00	30	37.90	37.90	-30	4,159	-0.72%
2019/07/19	12	37.99	101	37.90	38.00	-89	4,214	-2.11%	大賣/
2019/07/18	5	38.50	2	38.55	38.60	3	4,137	0.07%
2019/07/17	17	38.40	0	0.00	38.40	17	4,101	0.41%
2019/07/16	0	0.00	7	38.70	38.50	-7	4,124	-0.17%
2019/07/15	77	38.75	17	38.75	38.70	60	4,130	1.45%
2019/07/12	0	0.00	4	38.34	38.35	-4	4,156	-0.10%
2019/07/11	41	38.24	0	0.00	37.95	41	4,163	0.98%
2019/07/10	2	37.70	118	37.70	38.25	-116	4,171	-2.78%	大賣/鉅額交易
2019/07/09	1	37.90	0	0.00	37.60	1	4,175	0.02%
2019/07/08	2	38.03	0	0.00	38.00	2	4,201	0.05%
2019/07/05	0	0.00	2	38.05	38.25	-2	4,234	-0.05%
2019/07/04	113	38.32	2	38.23	38.20	111	4,264	2.60%	大買/鉅額交易
2019/07/03	41	38.40	5	38.60	38.25	36	4,305	0.84%
2019/07/02	2	37.80	0	0.00	38.35	2	4,336	0.05%
2019/07/01	20	37.65	0	0.00	37.65	20	4,344	0.46%
2019/06/28	5	37.13	0	0.00	37.35	5	4,407	0.11%
2019/06/27	3	37.65	0	0.00	37.55	3	4,340	0.07%
2019/06/25	1	37.45	0	0.00	37.45	1	4,427	0.02%
2019/06/21	6	37.45	2	37.30	37.20	4	4,633	0.09%
2019/06/20	4	37.49	0	0.00	37.65	4	4,715	0.08%
2019/06/19	1	36.60	2	36.63	36.95	-1	4,674	-0.02%
2019/06/18	1	36.25	0	0.00	36.30	1	4,682	0.02%
2019/06/14	5.4	35.97	11	36.05	35.90	-5.6	4,896	-0.12%
2019/06/13	13.4	35.43	5	35.92	36.15	8.4	4,956	0.17%
2019/06/12	51	34.91	0	0.00	35.20	51	4,951	1.03%
2019/06/11	0	0.00	2	34.85	34.85	-2	4,956	-0.04%
2019/06/10	1	35.15	0	0.00	35.25	1	4,917	0.02%
2019/06/06	3	34.90	7	35.03	35.05	-4	4,915	-0.08%
2019/06/05	17	36.35	1	35.95	35.95	16	4,743	0.34%
2019/06/04	6	37.43	1	37.30	37.35	5	4,487	0.11%
2019/06/03	1	37.40	0	0.00	37.55	1	4,429	0.02%
2019/05/31	0	0.00	1	37.60	37.90	-1	4,428	-0.02%
2019/05/30	2	37.55	0	0.00	37.65	2	4,442	0.05%
2019/05/29	2	37.40	0	0.00	37.40	2	4,581	0.04%
2019/05/28	1	37.75	0	0.00	37.60	1	4,671	0.02%
2019/05/27	1	37.40	0	0.00	37.45	1	4,655	0.02%
2019/05/24	2	37.20	0	0.00	37.15	2	4,702	0.04%
2019/05/23	0	0.00	5	37.09	37.00	-5	4,742	-0.11%
2019/05/22	2	38.00	0	0.00	37.55	2	4,740	0.04%
2019/05/21	2	37.50	0	0.00	37.80	2	4,768	0.04%
2019/05/20	4	37.26	0	0.00	37.35	4	4,767	0.08%
2019/05/17	3	37.85	1	37.85	37.85	2	4,724	0.04%
2019/05/16	8	38.24	0	0.00	38.00	8	4,760	0.17%
2019/05/15	16	38.08	0	0.00	38.25	16	4,763	0.34%
2019/05/14	3	38.05	0	0.00	38.35	3	4,743	0.06%
2019/05/13	2	39.40	0	0.00	39.45	2	4,729	0.04%
2019/05/10	5	40.45	1	40.40	40.50	4	4,832	0.08%
2019/05/09	3	40.97	5	41.08	41.00	-2	4,828	-0.04%
2019/05/08	10	41.35	20	41.30	41.45	-10	4,865	-0.21%
2019/05/07	1	41.65	0	0.00	41.75	1	4,976	0.02%
2019/05/06	1	41.40	0	0.00	41.50	1	5,009	0.02%
2019/05/02	14	42.08	1	42.10	41.95	13	5,077	0.26%
2019/04/30	5	41.87	1	41.95	42.00	4	5,143	0.08%
2019/04/26	0	0.00	1	41.55	41.65	-1	5,426	-0.02%
2019/04/25	11	41.66	0	0.00	42.00	11	5,724	0.19%
2019/04/24	4	41.04	0	0.00	40.95	4	5,664	0.07%
2019/04/18	2	40.93	20	41.35	40.85	-18	5,634	-0.32%
2019/04/16	2	41.60	2	41.35	41.60	0	5,629	0.00%
2019/04/15	1	41.00	0	0.00	41.10	1	5,614	0.02%
2019/04/12	13	40.95	0	0.00	40.90	13	5,622	0.23%
2019/04/11	2	41.38	0	0.00	41.25	2	5,562	0.04%
2019/04/10	0	0.00	1	41.75	41.70	-1	5,509	-0.02%
2019/04/09	1	41.55	6	41.74	41.85	-5	5,448	-0.09%
2019/04/08	8	41.17	0	0.00	41.10	8	5,399	0.15%
2019/04/02	0	0.00	12	41.65	41.55	-12	5,259	-0.23%
2019/03/29	13	41.88	2	42.00	41.80	11	5,177	0.21%
2019/03/28	1	41.80	1	42.10	42.00	0	5,149	0.00%
2019/03/27	5	42.04	4	42.25	41.80	1	5,085	0.02%
2019/03/26	3	43.20	7	43.11	42.80	-4	4,930	-0.08%
2019/03/25	0	0.00	9	42.08	43.20	-9	4,864	-0.19%
2019/03/22	3	43.00	0	0.00	42.70	3	4,771	0.06%
2019/03/21	2	42.95	0	0.00	43.00	2	4,752	0.04%
2019/03/20	1	42.65	0.1	43.20	43.15	0.9	4,710	0.02%
2019/03/19	3.2	42.78	0	0.00	42.55	3.2	4,594	0.07%
2019/03/18	1	43.40	0	0.00	43.30	1	4,471	0.02%
2019/03/15	1	44.00	0	0.00	44.15	1	4,393	0.02%
2019/03/13	15	44.57	0	0.00	44.45	15	4,383	0.34%
2019/03/11	4	44.15	0	0.00	44.20	4	4,467	0.09%
2019/03/08	7	44.20	5	44.10	44.15	2	4,558	0.04%
2019/03/07	0	0.00	5	44.71	44.50	-5	4,601	-0.11%
2019/03/05	5	44.96	2	45.00	44.80	3	4,675	0.06%
2019/03/04	51	44.80	10	45.11	45.30	41	4,714	0.87%
2019/02/27	1	43.55	10	44.65	44.65	-9	4,739	-0.19%
2019/02/25	2	43.45	0	0.00	43.35	2	4,701	0.04%
2019/02/22	3	43.70	309	43.58	43.70	-306	4,699	-6.51%	大賣/鉅額交易
2019/02/21	1	43.95	1	43.90	44.00	0	4,791	0.00%
2019/02/19	0	0.00	1	44.30	44.30	-1	4,860	-0.02%
2019/02/18	6	44.23	5	44.00	43.95	1	4,975	0.02%
2019/02/15	10	43.30	0	0.00	43.55	10	4,950	0.20%
2019/02/14	0.4	44.10	3	44.23	44.10	-2.6	4,891	-0.05%
2019/02/13	0	0.00	1	44.75	44.40	-1	4,869	-0.02%
2019/02/12	0	0.00	2	44.53	44.65	-2	4,810	-0.04%
2019/02/11	1	44.55	0	0.00	44.10	1	4,691	0.02%
2019/01/30	22	43.12	0	0.00	43.00	22	4,511	0.49%
2019/01/29	0	0.00	1	43.00	42.90	-1	4,473	-0.02%
2019/01/28	2	42.45	3	42.80	42.95	-1	4,402	-0.02%
2019/01/23	1	43.05	0	0.00	43.15	1	4,306	0.02%
2019/01/22	5	43.23	7	43.14	43.15	-2	4,259	-0.05%
2019/01/21	1	43.00	1	42.95	42.90	0	4,184	0.00%
2019/01/18	2	42.60	18.7	42.64	42.85	-16.7	4,099	-0.41%
2019/01/17	1	41.75	41	41.79	41.60	-40	3,983	-1.00%
2019/01/16	0	0.00	2	39.95	39.85	-2	3,705	-0.05%
2019/01/15	0.2	39.80	0	0.00	39.80	0.2	3,715	0.01%
2019/01/10	0	0.00	1	40.05	40.05	-1	3,871	-0.03%
2018/12/26	0	0.00	1	39.25	38.80	-1	4,212	-0.02%
2018/12/25	0	0.00	10	39.35	39.35	-10	4,241	-0.24%
2018/12/24	10	40.15	0	0.00	40.05	10	4,255	0.23%
2018/12/22	0	0.00	0.2	39.60	39.60	-0.2	4,231	0.00%
2018/12/20	0	0.00	2	39.18	39.05	-2	4,238	-0.05%
2018/12/18	1	38.50	2	38.93	39.05	-1	4,304	-0.02%
2018/12/17	1	38.80	0	0.00	38.85	1	4,346	0.02%
2018/12/14	5	39.54	0	0.00	39.40	5	4,321	0.12%
2018/12/13	2	39.65	1	39.80	39.80	1	4,292	0.02%
2018/12/11	0	0.00	2	39.45	39.20	-2	4,292	-0.05%
2018/12/10	2	39.13	0	0.00	39.00	2	4,324	0.05%
2018/12/07	1	39.70	0	0.00	39.85	1	4,348	0.02%
2018/12/06	3	39.57	20	39.50	39.30	-17	4,344	-0.39%
2018/12/04	11	40.30	0	0.00	40.10	11	4,330	0.25%
2018/12/03	0	0.00	1	41.20	41.10	-1	4,290	-0.02%
2018/11/30	1	41.10	3	41.53	41.05	-2	4,223	-0.05%
2018/11/29	1	41.65	3	41.63	41.40	-2	4,210	-0.05%
2018/11/28	0	0.00	1	41.15	41.05	-1	4,160	-0.02%
2018/11/27	0	0.00	11	40.51	40.55	-11	4,125	-0.27%
2018/11/26	161	40.27	0	0.00	40.50	161	4,104	3.92%	大買/鉅額交易
2018/11/23	1	39.00	15	39.53	38.85	-14	3,962	-0.35%
2018/11/22	5	39.85	1	40.15	39.75	4	3,907	0.10%
2018/11/21	0	0.00	2	40.08	39.95	-2	3,906	-0.05%
2018/11/20	21	39.83	2	40.25	40.40	19	3,968	0.48%
2018/11/19	154	38.75	1	39.65	39.70	153	3,946	3.88%	大買/鉅額交易
2018/11/16	1	38.75	0	0.00	38.50	1	3,877	0.03%
2018/11/15	27	37.80	25	38.38	38.90	2	3,839	0.05%
2018/11/14	2	36.30	0	0.00	36.45	2	3,722	0.05%
2018/11/09	0	0.00	10	36.45	36.40	-10	3,735	-0.27%
2018/10/31	1	34.75	6	34.73	34.60	-5	3,811	-0.13%
2018/10/30	0	0.00	4	34.00	34.15	-4	3,787	-0.11%
2018/10/26	0	0.00	2	33.70	33.95	-2	3,834	-0.05%
2018/10/25	4	33.95	11	33.24	33.30	-7	3,806	-0.18%
2018/10/24	4	35.08	3	35.30	35.15	1	3,716	0.03%
2018/10/22	2	36.10	0	0.00	36.15	2	3,700	0.05%
2018/10/18	3	37.95	2	37.95	37.80	1	3,631	0.03%
2018/10/17	6	38.49	12	38.36	38.25	-6	3,565	-0.17%
2018/10/16	3	38.05	1	38.20	38.15	2	3,531	0.06%
2018/10/15	7	37.35	0	0.00	37.20	7	3,495	0.20%
2018/10/11	2	36.85	1	37.05	37.00	1	3,431	0.03%
2018/10/08	0	0.00	3	39.05	39.10	-3	3,282	-0.09%
2018/10/05	3	38.25	0	0.00	38.30	3	3,221	0.09%
2018/10/02	1	39.25	0	0.00	39.10	1	3,034	0.03%
2018/09/28	0	0.00	19.1	39.38	39.40	-19.1	3,004	-0.64%
2018/09/26	0	0.00	1	39.50	39.60	-1	2,943	-0.03%
2018/09/25	0.2	39.75	2	39.80	39.70	-1.9	2,898	-0.06%
2018/09/21	0	0.00	1	39.25	39.60	-1	2,861	-0.03%
2018/09/20	1	38.95	0	0.00	38.80	1	2,789	0.04%
2018/09/19	0	0.00	32	38.95	38.90	-32	2,769	-1.16%
2018/09/18	1	38.80	0	0.00	38.90	1	2,760	0.04%
2018/09/14	0	0.00	10	39.13	39.15	-10	2,766	-0.36%
2018/09/13	1	39.30	1	39.15	39.05	0	2,743	0.00%
2018/09/12	3	38.48	0	0.00	38.80	3	2,704	0.11%
2018/09/11	1	38.55	0	0.00	38.85	1	2,707	0.04%
2018/09/10	1	38.40	0	0.00	38.40	1	2,725	0.04%
2018/09/07	2	39.65	0	0.00	39.80	2	2,660	0.08%
2018/09/06	0	0.00	1	40.15	40.15	-1	2,619	-0.04%
2018/09/04	0	0.00	51	41.00	41.10	-51	2,526	-2.02%
2018/08/31	7	42.36	0	0.00	42.50	7	2,451	0.29%
2018/08/30	0	0.00	6	42.30	42.25	-6	2,391	-0.25%
2018/08/29	4	41.95	0	0.00	41.95	4	2,383	0.17%
2018/08/28	3	42.28	6	42.26	42.00	-3	2,378	-0.13%
2018/08/27	3	41.92	0	0.00	42.05	3	2,321	0.13%
2018/08/24	37	47.68	0	0.00	48.60	37	2,226	1.66%
2018/08/23	5	47.70	0	0.00	47.70	5	2,152	0.23%
2018/08/21	5	47.32	21.8	47.46	47.60	-16.8	2,083	-0.80%
2018/08/17	0	0.00	4	48.00	48.05	-4	1,994	-0.20%
2018/08/16	0	0.00	8	47.96	48.05	-8	1,985	-0.40%
2018/08/09	0	0.00	0	48.30	48.35	0	2,052	0.00%
2018/08/08	0.2	48.50	1	48.50	48.50	-0.8	2,127	-0.04%
2018/08/07	7	48.77	0	0.00	48.60	7	2,175	0.32%
2018/08/06	0	0.00	2	48.13	48.20	-2	2,143	-0.09%
2018/08/03	0	0.00	5	48.30	47.85	-5	2,223	-0.22%
2018/08/02	6	48.29	0	0.00	48.00	6	2,201	0.27%
2018/07/31	8	47.89	0	0.00	48.00	8	2,134	0.37%
2018/07/27	2	47.05	0	0.00	47.00	2	2,054	0.10%
2018/07/19	2	45.85	0	0.00	46.10	2	2,009	0.10%
2018/07/16	6	46.45	0.1	46.60	46.60	5.9	2,043	0.29%
2018/07/12	8	45.97	0	0.00	46.40	8	2,068	0.39%
2018/07/11	6	45.95	0	0.00	45.85	6	2,082	0.29%
2018/07/10	1	45.80	0	0.00	45.85	1	2,087	0.05%
2018/07/06	0	0.00	5	45.35	45.15	-5	2,096	-0.24%
2018/07/03	1	45.95	0	0.00	45.95	1	2,209	0.05%
2018/06/29	0	0.00	1	46.75	46.75	-1	2,436	-0.04%
2018/06/27	0	0.00	161	45.60	45.70	-161	2,517	-6.40%	大賣/鉅額交易
2018/06/26	0	0.00	0	45.65	45.60	0	2,520	0.00%
2018/06/22	0	0.00	889	45.40	45.90	-889	2,501	-35.54%	大賣/鉅額交易
2018/06/21	30	45.65	2	45.88	45.95	28	2,492	1.12%
2018/06/20	107	45.96	153	45.75	46.00	-46	2,497	-1.84%	大買/大賣/
2018/06/19	119	46.30	128	46.38	46.25	-9	2,518	-0.36%	大買/大賣/
2018/06/15	20	46.93	37.1	46.97	47.00	-17.1	2,498	-0.68%
2018/06/14	10	46.85	11	47.00	47.00	-1	2,523	-0.04%
2018/06/12	2	46.80	0	0.00	47.00	2	2,588	0.08%
2018/06/11	40	47.19	41	47.00	47.00	-1	2,591	-0.04%
2018/06/08	20	47.05	20	46.95	46.95	0	2,607	0.00%
2018/06/07	46	46.92	42	47.00	47.00	4	2,631	0.15%
2018/06/06	27	46.95	21	46.96	46.95	6	2,646	0.23%
2018/06/05	47	47.44	41	47.40	47.40	6	2,629	0.23%
2018/06/04	114	47.51	109	47.41	47.40	5	2,622	0.19%	大買/大賣/
2018/06/01	0	0.00	11	47.94	47.45	-11	2,614	-0.42%
2018/05/30	0	47.00	1	47.10	47.15	-1	2,566	-0.04%
2018/05/29	0	0.00	3	46.95	46.85	-3	2,569	-0.12%
2018/05/28	1	47.00	0	0.00	46.85	1	2,597	0.04%
2018/05/24	2	47.40	0	0.00	47.00	2	2,696	0.07%
2018/05/23	6	46.90	1	46.90	47.20	5	2,759	0.18%
2018/05/22	7	46.81	1	46.90	46.90	6	2,774	0.22%
2018/05/21	2	46.53	23	46.74	46.80	-21	2,801	-0.75%
2018/05/18	11	46.94	4	47.16	47.00	7	2,795	0.25%
2018/05/17	15	46.71	1	46.65	47.10	14	2,778	0.50%
2018/05/16	9	45.99	1	46.10	46.00	8	2,682	0.30%
2018/05/15	50	45.19	3	45.05	45.30	47	2,661	1.77%
2018/05/14	4	44.75	1	44.75	44.65	3	2,733	0.11%
2018/05/11	23	44.22	0	0.00	44.20	23	2,732	0.84%
2018/04/27	48	42.08	0	0.00	42.20	48	2,953	1.63%
2018/04/26	0	0.00	3	42.38	42.00	-3	3,010	-0.10%
2018/04/25	1	42.25	0	0.00	42.25	1	3,173	0.03%
2018/04/24	0	42.55	1	42.35	42.45	-1	3,245	-0.03%
2018/04/23	1	43.10	0	0.00	43.20	1	3,286	0.03%
2018/04/20	1	43.35	1	43.40	43.40	0	3,355	0.00%
2018/04/17	2	43.68	4	43.29	43.60	-2	3,750	-0.05%
2018/04/13	0	44.45	0	0.00	44.45	0	4,213	0.00%
2018/04/12	5	44.39	0	0.00	44.40	5	4,521	0.11%
2018/04/11	2	44.40	0	0.00	44.40	2	4,643	0.04%
2018/04/10	9	43.45	0	0.00	43.70	9	4,737	0.19%
2018/04/09	1	43.35	11	43.44	43.40	-10	4,896	-0.20%
2018/04/03	18	42.86	11	42.73	43.00	7	5,123	0.14%
2018/04/02	2	45.70	0	0.00	45.65	2	5,005	0.04%
2018/03/31	3	46.90	5	47.28	46.70	-2	4,963	-0.04%
2018/03/29	1	47.75	0	0.00	48.00	1	4,894	0.02%
2018/03/28	0	0.00	18	48.08	48.00	-18	4,942	-0.36%
2018/03/26	1	46.85	0	0.00	47.80	1	5,002	0.02%
2018/03/23	3	46.75	0	0.00	47.30	3	5,017	0.06%
2018/03/22	2	47.75	0	0.00	47.75	2	5,075	0.04%
2018/03/21	7	47.80	1	47.75	47.90	6	5,077	0.12%
2018/03/20	1	48.25	0	0.00	48.25	1	5,063	0.02%
2018/03/19	18	48.44	0	0.00	48.70	18	5,084	0.35%
2018/03/16	2	48.85	0	0.00	48.90	2	5,060	0.04%
2018/03/12	0	0.00	2	50.00	49.90	-2	5,113	-0.04%
2018/03/09	1	48.95	0	0.00	49.65	1	5,154	0.02%
2018/03/08	0	0.00	2	49.15	49.00	-2	5,174	-0.04%
2018/03/07	108	48.93	118	48.95	49.00	-10	5,191	-0.19%	大買/大賣/
2018/03/02	2	48.55	0	0.00	49.00	2	5,333	0.04%
2018/02/27	1	50.30	0	0.00	50.00	1	5,477	0.02%
2018/02/26	6	49.45	5	49.45	49.90	1	5,460	0.02%
2018/02/23	6	49.88	2	49.10	49.90	4	5,452	0.07%
2018/02/21	6	47.90	2	47.98	48.05	4	5,595	0.07%
2018/02/09	5	44.70	0	0.00	45.80	5	6,226	0.08%
2018/02/08	0	0.00	11	46.00	45.90	-11	6,402	-0.17%
2018/02/07	5	46.20	0	0.00	46.00	5	6,914	0.07%
2018/02/02	1	48.00	1	48.45	48.35	0	6,893	0.00%
2018/02/01	3	48.85	1	48.35	48.35	2	6,972	0.03%
2018/01/31	0	0.00	25	48.71	49.15	-25	6,969	-0.36%
2018/01/29	6	49.10	0	0.00	49.25	6	7,000	0.09%
2018/01/26	15	48.87	0	0.00	49.25	15	7,162	0.21%
2018/01/25	1	49.30	0	0.00	49.00	1	7,330	0.01%
2018/01/23	5	49.90	0	0.00	49.05	5	7,383	0.07%
2018/01/22	1	49.15	13	49.53	49.65	-12	7,431	-0.16%
2018/01/19	12	48.83	1	48.75	48.80	11	7,448	0.15%
2018/01/18	3	50.37	51	51.50	49.80	-48	7,338	-0.65%
2018/01/17	0	0.00	155	50.95	51.30	-155	7,320	-2.12%	大賣/鉅額交易
2018/01/16	260	52.43	213	52.56	51.20	47	7,271	0.65%	大買/大賣/
2018/01/15	3	52.30	1	51.50	52.10	2	7,246	0.03%
2018/01/12	3	51.60	2	51.20	51.00	1	7,130	0.01%
2018/01/11	0	0.00	14	50.21	50.60	-14	7,076	-0.20%
2018/01/10	6	50.97	37.2	51.00	51.00	-31.2	6,986	-0.45%
2018/01/09	7	49.78	1	49.80	49.80	6	6,664	0.09%
2018/01/08	35	50.00	11	49.97	49.35	24	6,553	0.37%
2018/01/05	115	47.25	65	47.55	47.80	50	6,289	0.79%	大買/
2018/01/04	40	46.64	44.3	47.07	46.95	-4.3	6,194	-0.07%
2018/01/03	76	47.03	24	46.75	46.70	52	6,255	0.83%
2018/01/02	51	46.74	17	46.53	47.00	34	6,158	0.55%