國際中橡 (2104)-元大-復北券商分點個股進出

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

國際中橡

(2104)

可現股當沖

股價
17.80
漲跌
▲0.25
漲幅
+1.42%
成交量
1,667張
產業
上市橡膠類股▲0.13%
482人加入追蹤

立即追蹤
本地時間:13:30(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-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北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
2024/04/18	0	0.00	2	17.40	17.50	-2	1,558	-0.13%
2024/04/09	0	0.00	2	17.50	17.50	-2	1,503	-0.13%
2024/04/08	0	17.10	0	0.00	17.15	0	1,478	0.00%
2024/04/03	0	0.00	30	17.17	17.15	-30	1,468	-2.04%
2024/04/01	30	17.25	0	0.00	17.30	30	1,464	2.05%
2024/03/21	0	0.00	1	17.00	17.00	-1	1,450	-0.07%
2024/03/14	1	17.60	0	0.00	17.60	1	1,327	0.08%
2024/03/12	1	17.60	0	0.00	17.60	1	1,305	0.08%
2024/03/08	9	17.56	0	0.00	17.60	9	1,248	0.72%
2024/03/06	2	17.58	0	0.00	17.60	2	1,194	0.17%
2024/03/05	15	17.93	0.3	17.80	17.85	14.7	1,143	1.29%
2024/03/04	1	18.00	0	0.00	17.95	1	1,125	0.09%
2024/03/01	0	0.00	0	18.15	18.15	0	1,104	0.00%
2024/02/29	0	0.00	1	18.15	18.20	-1	1,096	-0.09%
2024/02/27	0	0.00	2	18.20	18.20	-2	1,080	-0.19%
2024/02/26	0	0.00	2	18.25	18.25	-2	1,069	-0.19%
2024/01/29	0	0.00	0.6	18.35	18.45	-0.6	989	-0.06%
2024/01/26	0	0.00	9	18.40	18.35	-9	985	-0.91%
2024/01/25	10	18.45	0	0.00	18.25	10	975	1.03%
2024/01/24	0	0.00	0	18.50	18.35	0	988	0.00%
2023/12/25	0	0.00	0.2	19.50	19.30	-0.2	1,036	-0.01%
2023/12/19	0	0.00	10	19.30	19.35	-10	1,066	-0.94%
2023/11/10	0	0.00	2	19.35	19.30	-2	1,213	-0.16%
2023/11/03	0.4	19.30	0	0.00	19.40	0.4	1,377	0.03%
2023/10/03	0	0.00	1	20.10	19.90	-1	2,061	-0.05%
2023/09/21	0	0.00	1	20.10	20.15	-1	2,308	-0.04%
2023/08/28	0	0.00	40	19.70	19.75	-40	4,098	-0.98%
2023/08/17	10	19.20	0	0.00	19.40	10	4,275	0.23%
2023/08/16	10.1	19.35	0	0.00	19.45	10.1	4,339	0.23%
2023/08/15	0.1	19.80	0	0.00	19.60	0.1	4,329	0.00%
2023/08/14	20	19.90	0	0.00	19.60	20	4,307	0.46%
2023/08/08	2	20.95	0	0.00	20.90	2	4,260	0.05%
2023/08/02	0	0.00	1	21.50	21.40	-1	4,266	-0.02%
2023/08/01	2	20.90	2	20.95	20.95	0	4,211	0.00%
2023/07/31	3	20.85	0	0.00	20.80	3	4,215	0.07%
2023/07/28	6	20.74	10	21.15	20.65	-4	4,152	-0.10%
2023/07/26	0.3	20.08	0	0.00	20.00	0.3	4,051	0.01%
2023/07/24	0	0.00	1	20.00	19.90	-1	4,040	-0.02%
2023/07/21	0.2	20.15	0	0.00	20.10	0.2	4,032	0.00%
2023/07/19	7	20.16	0	0.00	20.05	7	4,035	0.17%
2023/07/14	10	20.35	0	0.00	20.25	10	4,036	0.25%
2023/07/11	1	20.55	0	0.00	20.60	1	4,025	0.02%
2023/07/10	0	0.00	2	20.60	20.60	-2	4,048	-0.05%
2023/07/07	0	0.00	4	20.60	20.60	-4	4,070	-0.10%
2023/07/06	5	20.70	0	0.00	20.75	5	4,060	0.12%
2023/07/03	2	21.85	0.1	21.60	21.45	1.9	3,973	0.05%
2023/06/30	1	21.40	0	0.00	21.50	1	3,943	0.03%
2023/06/29	0	0.00	1	21.30	21.30	-1	3,953	-0.03%
2023/06/28	4	21.95	0	0.00	21.60	4	3,889	0.10%
2023/06/20	0	0.00	5	21.90	21.85	-5	3,601	-0.14%
2023/06/19	6	22.93	149.4	23.00	22.95	-143.4	3,350	-4.28%	大賣/鉅額交易
2023/06/16	0	0.00	3	22.40	22.40	-3	2,625	-0.11%
2023/06/15	0	0.00	1	20.30	20.40	-1	2,380	-0.04%
2023/06/14	1	20.35	0	0.00	20.40	1	2,381	0.04%
2023/06/05	0	0.00	3	20.58	20.60	-3	2,386	-0.13%
2023/05/16	0	0.00	3	20.00	19.95	-3	2,123	-0.14%
2023/05/12	9	19.88	0	0.00	19.75	9	2,096	0.43%
2023/05/11	9	19.88	0	0.00	19.80	9	2,065	0.44%
2023/05/09	1	20.40	0	0.00	20.35	1	2,005	0.05%
2023/05/08	0	0.00	1	20.65	20.70	-1	1,966	-0.05%
2023/05/03	0	0.00	2	20.28	20.35	-2	1,912	-0.10%
2023/05/02	2	19.85	0	0.00	20.15	2	1,896	0.11%
2023/04/28	1	20.00	0	0.00	20.00	1	1,877	0.05%
2023/04/24	0	0.00	0	19.95	19.95	0	1,845	0.00%
2023/04/14	0.2	20.15	0	0.00	20.15	0.2	1,732	0.01%
2023/04/12	2	20.08	0	0.00	20.10	2	1,665	0.12%
2023/04/11	1	19.90	6	19.90	19.90	-5	1,624	-0.31%
2023/04/10	0	0.00	6	19.85	19.85	-6	1,611	-0.37%
2023/04/07	1	19.80	0	0.00	19.80	1	1,600	0.06%
2023/04/06	11.2	19.65	0	0.00	19.75	11.2	1,595	0.70%
2023/03/31	1	19.75	0	0.00	19.75	1	1,576	0.06%
2023/03/30	0	19.85	0	0.00	19.80	0	1,561	0.00%
2023/03/27	10	20.30	0	0.00	20.25	10	1,494	0.67%
2023/03/23	0.2	20.00	0	0.00	19.95	0.2	1,503	0.01%
2023/03/21	0	20.00	0	0.00	19.95	0	1,554	0.00%
2023/03/20	0	19.80	0	0.00	19.80	0	1,534	0.00%
2023/03/16	10.2	19.70	0	0.00	19.60	10.2	1,527	0.67%
2023/03/14	3	19.85	0	0.00	19.90	3	1,530	0.20%
2023/03/13	0	20.05	0	0.00	20.00	0	1,545	0.00%
2023/03/10	0.2	20.25	0	0.00	20.05	0.2	1,535	0.01%
2023/03/01	0.2	20.65	0	0.00	20.60	0.2	1,573	0.01%
2023/02/24	0.2	20.80	0	0.00	20.80	0.2	1,575	0.01%
2023/02/21	0	0.00	10	20.85	20.90	-10	1,663	-0.60%
2023/02/14	0	0.00	1	20.30	20.35	-1	1,743	-0.06%
2023/02/13	0.2	20.20	0	0.00	20.20	0.2	1,755	0.01%
2023/02/03	0	0.00	1	20.45	20.60	-1	1,695	-0.06%
2023/01/16	1	19.95	0	0.00	19.80	1	1,560	0.06%
2023/01/11	0.1	19.80	0	0.00	19.80	0.1	1,586	0.01%
2023/01/06	0.3	19.60	0	0.00	19.65	0.3	1,581	0.02%
2022/12/29	0.1	19.40	0	0.00	19.25	0.1	1,609	0.01%
2022/12/21	0.1	19.35	0	0.00	19.25	0.1	1,665	0.01%
2022/12/16	10.2	19.50	0	0.00	19.45	10.2	1,682	0.61%
2022/12/15	0.1	20.00	0	0.00	19.95	0.1	1,637	0.01%
2022/12/14	0.1	20.10	0	0.00	20.05	0.1	1,645	0.01%
2022/12/13	0.2	20.30	0	0.00	20.05	0.2	1,679	0.01%
2022/12/09	3.2	20.59	0	0.00	20.75	3.2	1,658	0.19%
2022/12/08	0	0.00	1	20.60	20.35	-1	1,689	-0.06%
2022/12/02	0	0.00	10	20.95	20.95	-10	1,619	-0.62%
2022/12/01	5	21.10	1	21.25	21.00	4	1,604	0.25%
2022/11/30	5	21.00	0	0.00	20.90	5	1,582	0.32%
2022/11/28	0	0.00	1	20.35	20.65	-1	1,524	-0.07%
2022/11/25	17	20.70	0	0.00	20.50	17	1,511	1.12%
2022/11/24	25	20.84	1	20.95	20.90	24	1,495	1.60%
2022/11/18	2	20.78	0	0.00	20.75	2	1,419	0.14%
2022/11/17	12	20.87	2	20.60	20.90	10	1,406	0.71%
2022/11/15	0	0.00	1	20.35	20.40	-1	1,288	-0.08%
2022/11/14	15	20.82	2	20.90	20.60	13	1,282	1.01%
2022/11/11	8	20.10	10	20.15	20.10	-2	1,261	-0.16%
2022/11/10	10	20.00	0	0.00	20.05	10	1,280	0.78%
2022/11/09	0	0.00	0.3	19.80	19.90	-0.3	1,292	-0.03%
2022/10/25	0.2	18.58	0	0.00	18.50	0.2	1,443	0.01%
2022/10/21	5	18.50	0	0.00	18.50	5	1,467	0.34%
2022/10/20	2	18.85	0	0.00	18.85	2	1,445	0.14%
2022/10/17	0.2	18.80	0	0.00	18.95	0.2	1,438	0.01%
2022/10/13	5.1	19.00	0	0.00	18.85	5.1	1,449	0.35%
2022/10/11	0.2	19.35	2	19.23	19.10	-1.8	1,437	-0.13%
2022/10/06	10	19.65	0	0.00	19.65	10	1,428	0.70%
2022/10/05	10	19.85	0	0.00	19.65	10	1,434	0.70%
2022/10/04	10	19.50	0	0.00	19.60	10	1,438	0.70%
2022/10/03	2	19.45	120	19.21	19.40	-118	1,433	-8.23%	大賣/鉅額交易
2022/09/30	4.3	19.46	0	0.00	19.40	4.3	1,433	0.30%
2022/09/28	9.5	20.02	0	0.00	19.55	9.5	1,418	0.67%
2022/09/23	20	20.90	0	0.00	20.90	20	1,418	1.41%
2022/09/21	2	21.68	2	21.73	21.45	0	1,420	0.00%
2022/09/20	1	22.05	6	22.10	22.10	-5	1,400	-0.36%
2022/09/19	0	0.00	2	21.55	21.50	-2	1,365	-0.15%
2022/09/15	0	0.00	5	21.50	21.45	-5	1,340	-0.37%
2022/09/14	2	21.00	10	20.85	21.00	-8	1,314	-0.61%
2022/09/07	0	0.00	2	20.05	20.05	-2	1,445	-0.14%
2022/08/22	0	0.00	10	20.75	20.75	-10	1,666	-0.60%
2022/08/18	18	20.83	0	0.00	20.80	18	1,673	1.08%
2022/08/17	5	21.00	0	0.00	21.05	5	1,686	0.30%
2022/08/16	0	0.00	50	20.50	20.50	-50	1,655	-3.02%
2022/08/12	0	0.00	2	20.50	20.45	-2	1,643	-0.12%
2022/08/09	50	20.10	0	0.00	20.10	50	1,676	2.98%
2022/08/03	2	20.00	0	0.00	20.00	2	1,983	0.10%
2022/08/01	0	0.00	2	20.55	20.65	-2	2,001	-0.10%
2022/07/28	0	0.00	16.6	20.05	20.10	-16.6	2,016	-0.82%
2022/07/20	0	0.00	0.4	20.10	19.85	-0.4	2,098	-0.02%
2022/07/01	6	19.10	0	0.00	19.05	6	2,819	0.21%
2022/06/22	16	19.90	0	0.00	19.50	16	2,890	0.55%
2022/06/20	7	19.61	4	19.90	19.30	3	2,944	0.10%
2022/06/16	4	20.50	0	0.00	20.05	4	2,933	0.14%
2022/06/15	1	20.35	0	0.00	20.30	1	3,023	0.03%
2022/06/14	7	20.11	0	0.00	20.25	7	3,042	0.23%
2022/06/13	5	20.60	0	0.00	20.55	5	3,032	0.16%
2022/06/10	16	21.15	0.6	21.20	21.15	15.4	3,022	0.51%
2022/06/08	0	0.00	1	21.40	21.40	-1	3,066	-0.03%
2022/06/07	1	21.35	0	0.00	21.30	1	3,112	0.03%
2022/06/02	2	21.20	0	0.00	21.20	2	3,199	0.06%
2022/05/31	0	0.00	7	21.34	21.35	-7	3,286	-0.21%
2022/05/24	1	20.85	0	0.00	20.80	1	3,535	0.03%
2022/05/23	8	21.15	0	0.00	21.15	8	3,529	0.23%
2022/05/17	0	0.00	1	21.25	21.20	-1	3,552	-0.03%
2022/05/16	0	0.00	2	20.80	20.75	-2	3,535	-0.06%
2022/05/13	2	20.50	0	0.00	20.50	2	3,464	0.06%
2022/05/12	9	20.94	4	20.75	20.55	5	3,380	0.15%
2022/05/11	4	22.00	0	0.00	21.70	4	3,285	0.12%
2022/05/09	4	22.50	0	0.00	22.40	4	3,239	0.12%
2022/04/26	1	23.25	0	0.00	23.35	1	3,224	0.03%
2022/04/18	5	23.09	8	23.10	23.10	-3	3,337	-0.09%
2022/04/15	3	23.60	5	23.39	23.35	-2	3,323	-0.06%
2022/04/14	2	23.90	0	0.00	23.90	2	3,280	0.06%
2022/04/13	34	24.21	0	0.00	24.10	34	3,230	1.05%
2022/04/12	2	26.15	0	0.00	26.25	2	2,933	0.07%
2022/04/11	5	26.07	1	26.05	26.00	4	2,961	0.14%
2022/04/07	0	0.00	2	26.90	26.85	-2	2,972	-0.07%
2022/04/01	0	0.00	7	27.75	27.75	-7	3,115	-0.22%
2022/03/30	6	27.75	1	27.60	27.75	5	3,226	0.15%
2022/03/24	2	28.23	0	0.00	28.25	2	3,569	0.06%
2022/03/18	4	28.20	0	0.00	27.85	4	3,532	0.11%
2022/03/17	1	27.50	1	27.45	27.70	0	3,494	0.00%
2022/03/16	1	27.45	0	0.00	27.05	1	3,448	0.03%
2022/03/10	0	0.00	1	27.25	27.15	-1	3,385	-0.03%
2022/03/09	0	26.67	0	0.00	27.00	0	3,369	0.00%
2022/03/08	1	26.30	0	0.00	26.30	1	3,351	0.03%
2022/03/02	4	26.95	0	0.00	26.80	4	3,330	0.12%
2022/03/01	0	0.00	4	26.95	27.10	-4	3,312	-0.12%
2022/02/24	4	25.10	0	0.00	25.25	4	3,158	0.13%
2022/02/21	0	26.15	13	26.23	26.15	-13	3,285	-0.40%
2022/02/18	0	0.00	1	26.10	26.05	-1	3,397	-0.03%
2022/02/17	0	0.00	10	25.98	25.80	-10	3,636	-0.27%
2022/02/16	2	25.63	2	25.70	25.75	0	4,366	0.00%
2022/02/15	0	0.00	3	25.35	25.30	-3	4,378	-0.07%
2022/02/11	1	25.75	0	0.00	25.65	1	4,423	0.02%
2022/01/26	0	0.00	6	24.70	24.65	-6	4,542	-0.13%
2022/01/24	2	24.60	0	0.00	24.90	2	4,576	0.04%
2022/01/21	0	0.00	24.9	25.31	25.05	-24.9	4,585	-0.54%
2022/01/20	2	25.40	26	25.55	25.70	-24	4,619	-0.52%
2022/01/14	2	26.00	1.7	25.77	25.65	0.3	4,956	0.01%
2022/01/11	4	26.60	3	26.25	26.10	1	4,887	0.02%
2022/01/04	0	0.00	3	27.55	27.45	-3	4,670	-0.06%
2021/12/27	0	0.00	4	27.75	27.70	-4	4,414	-0.09%
2021/12/24	0	0.00	62	27.65	27.50	-62	4,348	-1.43%
2021/12/22	0	0.00	1	27.25	27.20	-1	4,240	-0.02%
2021/12/21	0	0.00	1	27.65	27.25	-1	4,222	-0.02%
2021/12/20	62	27.38	1	27.85	27.60	61	4,084	1.49%
2021/12/15	1	26.70	0	0.00	26.85	1	3,853	0.03%
2021/12/14	0	26.90	2	27.10	26.65	-2	3,844	-0.05%
2021/12/13	0	0.00	1.5	27.03	27.15	-1.5	3,803	-0.04%
2021/12/09	0.5	26.25	0	0.00	26.25	0.5	3,716	0.01%
2021/12/08	3.8	26.27	0	0.00	26.50	3.8	3,692	0.10%
2021/12/02	0	0.00	1	25.70	25.40	-1	3,611	-0.03%
2021/11/30	4	26.16	0	0.00	25.60	4	3,594	0.11%
2021/11/26	0	0.00	21	26.25	26.30	-21	3,520	-0.60%
2021/11/25	0	0.00	1	26.75	26.70	-1	3,501	-0.03%
2021/11/19	0	0.00	1	26.55	26.60	-1	3,453	-0.03%
2021/11/18	0	26.15	0	0.00	26.35	0	3,426	0.00%
2021/11/17	3	26.47	2	26.38	26.45	1	3,379	0.03%
2021/11/16	2	26.78	11	26.95	26.80	-9	3,302	-0.27%
2021/11/15	6	28.93	8	29.28	28.45	-2	3,102	-0.06%
2021/11/12	0	0.00	5	27.00	27.00	-5	2,383	-0.21%
2021/11/09	1	24.65	0	0.00	24.65	1	2,650	0.04%
2021/11/03	0	0.00	10	24.50	24.55	-10	2,653	-0.38%
2021/11/02	0	0.00	5	24.25	24.10	-5	2,644	-0.19%
2021/11/01	5	24.00	0	0.00	24.15	5	2,584	0.19%
2021/10/27	15	24.46	20	24.33	24.40	-5	2,544	-0.20%
2021/10/26	26	25.11	11	24.69	24.55	15	2,506	0.60%
2021/10/25	1	24.95	6	24.90	25.00	-5	2,326	-0.21%
2021/10/21	0	0.00	6	23.36	23.35	-6	2,235	-0.27%
2021/10/15	0	0.00	2	22.70	22.80	-2	2,484	-0.08%
2021/10/07	0	0.00	3	23.00	23.05	-3	2,635	-0.11%
2021/10/04	2	22.68	0	0.00	22.55	2	2,724	0.07%
2021/10/01	1	23.00	0	0.00	22.95	1	2,764	0.04%
2021/09/22	1	23.05	0	0.00	23.05	1	3,379	0.03%
2021/09/17	5	23.71	0	0.00	23.60	5	3,591	0.14%
2021/09/14	10	23.90	2	23.65	23.85	8	3,865	0.21%
2021/09/13	2	23.78	0	0.00	23.75	2	3,901	0.05%
2021/09/08	0	0.00	1	23.30	23.35	-1	3,993	-0.03%
2021/09/07	0	0.00	1	23.25	23.60	-1	4,051	-0.02%
2021/09/03	0	0.00	11	23.21	23.50	-11	4,054	-0.27%
2021/09/02	3	23.20	0	0.00	23.00	3	4,044	0.07%
2021/08/26	2	22.85	0	0.00	22.80	2	4,216	0.05%
2021/08/25	2	22.65	0	0.00	22.80	2	4,340	0.05%
2021/08/24	0	0.00	0.4	23.20	22.70	-0.4	4,773	-0.01%
2021/08/19	1	22.75	1	23.00	22.45	0	4,956	0.00%
2021/08/18	0	0.00	1	23.15	23.30	-1	4,944	-0.02%
2021/08/17	10	22.75	0	0.00	22.65	10	4,959	0.20%
2021/08/16	7	22.77	0	0.00	22.75	7	4,960	0.14%
2021/08/13	14	23.71	0	0.00	23.70	14	4,889	0.29%
2021/08/12	0	0.00	1	25.30	25.20	-1	4,742	-0.02%
2021/08/09	1	26.50	0	0.00	26.40	1	4,927	0.02%
2021/08/05	1	26.80	0	0.00	26.70	1	5,202	0.02%
2021/08/04	1	27.00	10	27.00	27.00	-9	5,446	-0.17%
2021/08/03	0	0.00	1	26.90	26.90	-1	5,587	-0.02%
2021/08/02	0	0.00	362	26.57	26.75	-362	5,642	-6.42%	大賣/鉅額交易
2021/07/30	1	26.60	8	26.70	26.80	-7	5,714	-0.12%
2021/07/29	0	0.00	1	26.90	27.00	-1	5,834	-0.02%
2021/07/28	1	26.50	0	0.00	26.40	1	5,891	0.02%
2021/07/26	0	0.00	8	27.05	27.15	-8	6,121	-0.13%
2021/07/23	0	0.00	3	26.95	27.25	-3	6,201	-0.05%
2021/07/22	2	26.20	5	26.30	26.10	-3	6,194	-0.05%
2021/07/21	0	0.00	1	25.55	25.65	-1	6,281	-0.02%
2021/07/20	1	26.20	0	0.00	26.15	1	6,343	0.02%
2021/07/19	0	0.00	24	26.70	26.70	-24	6,465	-0.37%
2021/07/15	0	0.00	8	27.10	27.15	-8	6,934	-0.12%
2021/07/12	0	0.00	19	26.62	26.55	-19	7,685	-0.25%
2021/07/07	0	0.00	10	27.20	27.15	-10	8,035	-0.12%
2021/07/05	8	27.36	0	0.00	27.30	8	8,248	0.10%
2021/07/02	5	27.65	1	27.60	27.40	4	8,289	0.05%
2021/07/01	16	27.53	1	27.10	27.20	15	8,232	0.18%
2021/06/29	17	26.95	15	26.76	26.75	2	8,224	0.02%
2021/06/28	25	27.32	23	27.21	27.35	2	8,191	0.02%
2021/06/25	12	26.58	20.2	26.58	26.60	-8.2	8,008	-0.10%
2021/06/23	40	25.61	0	0.00	25.80	40	7,820	0.51%
2021/06/17	0	0.00	2	25.45	25.55	-2	7,861	-0.03%
2021/06/16	1	25.90	0	0.00	25.50	1	7,879	0.01%
2021/06/15	1	25.40	0	0.00	25.40	1	7,827	0.01%
2021/06/09	0	0.00	5	25.54	25.50	-5	7,875	-0.06%
2021/06/08	5	25.98	0	0.00	25.95	5	7,898	0.06%
2021/06/04	16	26.51	3	26.62	26.30	13	7,903	0.16%
2021/06/03	3	26.70	0	0.00	26.60	3	7,892	0.04%
2021/06/02	3	26.37	4	26.58	26.65	-1	7,854	-0.01%
2021/06/01	10	26.89	10	26.20	26.25	0	7,845	0.00%
2021/05/31	1	25.50	1	26.35	27.20	0	7,429	0.00%
2021/05/28	67	24.88	4	25.03	24.90	63	7,279	0.87%
2021/05/27	5	24.58	2	24.60	24.45	3	7,308	0.04%
2021/05/25	69	24.69	0	0.00	24.60	69	7,398	0.93%
2021/05/21	0	0.00	3	24.45	24.30	-3	7,672	-0.04%
2021/05/20	0	0.00	1	24.20	23.75	-1	7,710	-0.01%
2021/05/17	0	0.00	120	22.50	22.45	-120	7,820	-1.53%	大賣/鉅額交易
2021/05/14	1	23.40	0	0.00	23.85	1	7,719	0.01%
2021/05/13	13	24.00	1	23.85	23.95	12	7,591	0.16%
2021/05/12	15	25.60	5	26.31	25.40	10	7,447	0.13%
2021/05/11	5	29.86	1	30.05	28.20	4	7,199	0.06%
2021/05/10	4	29.65	1	29.20	29.65	3	7,058	0.04%
2021/05/07	9	28.91	2	29.08	29.20	7	7,022	0.10%
2021/05/06	18.7	29.54	0	0.00	29.25	18.7	6,948	0.27%
2021/05/05	1	28.85	5	29.05	28.85	-4	6,810	-0.06%
2021/05/04	0	0.00	2	27.60	28.45	-2	6,730	-0.03%
2021/05/03	11	29.79	0	0.00	29.40	11	6,560	0.17%
2021/04/29	4	30.60	65	30.06	30.35	-61	6,462	-0.94%
2021/04/28	7	30.74	0	0.00	30.55	7	6,347	0.11%
2021/04/27	1	30.75	21	30.38	30.35	-20	6,304	-0.32%
2021/04/26	12.9	31.14	1	31.10	30.90	11.9	6,210	0.19%
2021/04/23	17	30.57	18	30.69	31.00	-1	6,162	-0.02%
2021/04/22	34	32.30	35	32.07	30.85	-1	6,064	-0.02%
2021/04/21	44.2	31.41	22.1	31.30	31.60	22.1	5,742	0.38%
2021/04/20	66	31.77	34	31.40	31.30	32	5,590	0.57%
2021/04/19	23	29.42	5	30.37	30.50	18	5,129	0.35%
2021/04/16	1	29.00	2	29.18	29.00	-1	4,918	-0.02%
2021/04/15	19	28.71	7	28.71	29.00	12	4,857	0.25%
2021/04/14	2	27.80	2	27.85	27.95	0	4,665	0.00%
2021/04/13	9	28.50	3	28.37	27.90	6	4,745	0.13%
2021/04/12	35	28.14	5	28.64	28.60	30	4,710	0.64%
2021/04/09	2	27.40	15	27.42	27.40	-13	4,484	-0.29%
2021/04/08	17	27.86	35	27.90	27.80	-18	4,667	-0.39%
2021/04/07	26	27.29	0	0.00	27.55	26	4,676	0.56%
2021/04/06	48	26.88	11	26.95	27.15	37	4,616	0.80%
2021/04/01	65	26.52	0	0.00	26.50	65	4,535	1.43%
2021/03/31	26	26.40	0	0.00	26.45	26	4,523	0.57%
2021/03/30	20	26.12	0	0.00	26.25	20	4,548	0.44%
2021/03/29	46	26.23	0.4	26.00	26.15	45.6	4,560	1.00%
2021/03/25	1	25.85	3	25.63	25.50	-2	4,813	-0.04%
2021/03/24	0	0.00	3	26.00	25.85	-3	4,837	-0.06%
2021/03/22	0	0.00	2	25.50	26.20	-2	4,855	-0.04%
2021/03/19	0	0.00	5	25.60	25.60	-5	4,806	-0.10%
2021/03/18	1	25.90	0	0.00	25.85	1	4,804	0.02%
2021/03/17	0	0.00	15	25.86	25.90	-15	4,877	-0.31%
2021/03/16	1	26.15	40	26.25	26.10	-39	4,887	-0.80%
2021/03/15	1	26.10	0	0.00	26.10	1	4,923	0.02%
2021/03/11	20	26.55	0.3	26.65	26.45	19.7	5,104	0.39%
2021/03/10	0.5	26.70	8	26.78	26.85	-7.5	5,109	-0.15%
2021/03/09	30	26.69	0	0.00	26.85	30	5,157	0.58%
2021/03/05	3	26.40	135	26.35	26.40	-132	5,187	-2.54%	大賣/鉅額交易
2021/03/03	12	26.22	0	0.00	26.30	12	5,179	0.23%
2021/03/02	62	26.73	10	26.05	26.00	52	5,244	0.99%
2021/02/26	3	26.20	0	0.00	26.40	3	5,353	0.06%
2021/02/25	36	26.34	19	26.30	26.35	17	5,335	0.32%
2021/02/24	6	26.78	0	0.00	26.10	6	5,359	0.11%
2021/02/23	48	27.03	2	26.90	27.15	46	5,300	0.87%
2021/02/22	5	25.90	3	25.70	25.70	2	5,112	0.04%
2021/02/19	6	25.46	3	25.60	25.50	3	5,208	0.06%
2021/02/18	21	25.49	2	25.53	25.50	19	5,250	0.36%
2021/02/01	0	0.00	1	23.55	23.50	-1	6,162	-0.02%
2021/01/22	4	22.68	0	0.00	22.95	4	6,122	0.07%
2021/01/21	3	22.47	2	22.90	22.55	1	6,111	0.02%
2021/01/20	4	23.03	0	0.00	22.75	4	6,077	0.07%
2021/01/19	0	0.00	7	23.76	23.70	-7	6,022	-0.12%
2021/01/18	4	23.03	1	23.60	23.30	3	6,016	0.05%
2021/01/15	1	23.45	2	23.60	23.50	-1	5,988	-0.02%
2021/01/14	0.5	24.05	1	24.10	24.05	-0.5	5,978	-0.01%
2021/01/12	31	24.25	14	24.21	24.30	17	5,919	0.29%
2021/01/11	30	23.90	0	0.00	24.00	30	5,845	0.51%
2021/01/06	1	23.75	60	23.66	23.75	-59	5,766	-1.02%
2021/01/05	4	24.89	0	0.00	24.90	4	5,570	0.07%
2021/01/04	2	25.40	35	25.40	25.50	-33	5,485	-0.60%
2020/12/31	39	26.04	24	25.82	25.90	15	5,408	0.28%
2020/12/30	1	25.20	1	25.45	25.40	0	5,182	0.00%
2020/12/29	8	24.78	8	24.66	24.80	0	5,092	0.00%
2020/12/24	0	0.00	2	24.80	24.85	-2	4,977	-0.04%
2020/12/22	15	24.86	9	24.66	23.90	6	4,867	0.12%
2020/12/21	3	25.08	0	0.00	25.15	3	4,813	0.06%
2020/12/18	4	24.45	0	0.00	24.50	4	4,674	0.09%
2020/12/15	15	24.01	0	0.00	23.85	15	4,658	0.32%
2020/12/14	0	0.00	32	23.85	24.15	-32	4,629	-0.69%
2020/12/11	24	23.68	0	0.00	23.65	24	4,590	0.52%
2020/12/10	3	23.97	0	0.00	24.05	3	4,510	0.07%
2020/12/09	13	24.08	1	24.10	24.10	12	4,488	0.27%
2020/12/08	6	24.13	16	24.00	24.25	-10	4,516	-0.22%
2020/12/07	6	24.50	22	24.41	24.35	-16	4,496	-0.36%
2020/12/04	4	23.55	11	23.54	23.55	-7	4,339	-0.16%
2020/12/03	1	23.70	0	0.00	23.50	1	4,314	0.02%
2020/12/02	0	0.00	0.1	23.25	23.35	-0.1	4,328	0.00%
2020/12/01	0	0.00	12	22.73	23.40	-12	4,320	-0.28%
2020/11/30	0	0.00	3	23.45	23.20	-3	4,324	-0.07%
2020/11/27	5	23.00	2	22.90	23.15	3	4,226	0.07%
2020/11/26	5	22.95	0	0.00	23.15	5	4,204	0.12%
2020/11/25	7	23.02	2	23.00	22.75	5	4,216	0.12%
2020/11/24	0	0.00	40	22.25	21.85	-40	4,111	-0.97%
2020/11/20	0	0.00	102	22.17	22.15	-102	3,996	-2.55%	大賣/鉅額交易
2020/11/18	33	21.67	0	0.00	21.80	33	3,888	0.85%
2020/11/17	3	21.82	2	21.70	22.40	1	3,741	0.03%
2020/11/16	12	21.94	0	0.00	21.90	12	3,678	0.33%
2020/11/13	1	21.80	13	21.96	22.00	-12	3,583	-0.33%
2020/11/12	7	22.41	43.4	23.14	22.20	-36.4	3,502	-1.04%
2020/11/11	24	21.60	2	22.32	22.35	22	3,055	0.72%
2020/11/06	0	19.90	0	0.00	19.85	0	2,587	0.00%
2020/11/05	1.7	20.06	0	0.00	20.05	1.7	2,602	0.07%
2020/11/03	0	0.00	10	20.10	20.10	-10	2,610	-0.38%
2020/10/28	15	20.02	5	20.00	20.00	10	2,619	0.38%
2020/10/14	40	19.97	0	0.00	19.80	40	2,789	1.43%
2020/10/07	1	20.50	1	20.30	20.50	0	2,848	0.00%
2020/10/06	0	0.00	5	20.00	20.20	-5	2,813	-0.18%
2020/10/05	0	0.00	1	19.80	19.80	-1	2,835	-0.04%
2020/09/30	8	19.40	0	0.00	19.60	8	2,870	0.28%
2020/09/28	8	19.40	0	0.00	19.25	8	2,913	0.27%
2020/09/24	11	19.20	0	0.00	19.00	11	2,949	0.37%
2020/09/23	6	19.83	0	0.00	19.75	6	2,898	0.21%
2020/09/22	1	20.15	1	20.15	20.10	0	2,857	0.00%
2020/09/21	0	0.00	5	20.75	20.65	-5	2,839	-0.18%
2020/09/18	1	20.45	0	0.00	20.75	1	2,835	0.04%
2020/09/17	10	20.70	10	20.51	20.35	0	2,780	0.00%
2020/09/16	30.1	20.20	2	20.30	20.25	28.1	2,772	1.02%
2020/09/14	0	0.00	38	20.37	20.25	-38	2,849	-1.33%
2020/09/11	7	20.65	0	0.00	20.60	7	2,839	0.25%
2020/09/10	0	0.00	1	21.10	20.75	-1	2,802	-0.04%
2020/09/09	0	0.00	15	20.77	20.95	-15	2,777	-0.54%
2020/09/08	5	20.70	0	0.00	20.75	5	2,772	0.18%
2020/09/04	0	0.00	14	20.59	20.50	-14	2,833	-0.49%
2020/09/03	1	20.85	20.3	20.85	20.75	-19.3	2,872	-0.67%
2020/08/31	2	20.90	0	0.00	20.60	2	3,093	0.06%
2020/08/28	1	20.40	38	20.45	20.45	-37	3,073	-1.20%
2020/08/25	5	20.05	0	0.00	20.10	5	3,226	0.15%
2020/08/20	0	0.00	16	19.80	19.35	-16	3,301	-0.48%
2020/08/18	0	0.00	7	20.15	20.15	-7	3,334	-0.21%
2020/08/17	0	0.00	1	20.10	20.25	-1	3,357	-0.03%
2020/08/12	0.1	19.30	0	0.00	19.35	0.1	3,411	0.00%
2020/08/06	0	0.00	5	19.23	19.30	-5	3,526	-0.14%
2020/07/31	10	18.68	0	0.00	18.50	10	3,648	0.27%
2020/07/29	2	18.60	0	0.00	18.35	2	3,711	0.05%
2020/07/28	10	18.50	0	0.00	18.35	10	3,745	0.27%
2020/07/27	24	18.98	1	19.10	18.80	23	3,802	0.60%
2020/07/24	1	19.50	33	19.52	19.50	-32	3,857	-0.83%
2020/07/23	1	20.25	0	0.00	20.00	1	3,961	0.03%
2020/07/21	0	0.00	10	19.72	19.70	-10	4,052	-0.25%
2020/07/15	13	19.93	0	0.00	19.95	13	4,159	0.31%
2020/07/14	0	0.00	4	19.95	19.95	-4	4,244	-0.09%
2020/07/09	2	20.40	0	0.00	20.30	2	4,386	0.05%
2020/07/07	10	20.75	0	0.00	20.40	10	4,432	0.23%
2020/07/06	1	20.65	0	0.00	20.65	1	4,528	0.02%
2020/07/03	0	0.00	1	20.35	20.40	-1	4,600	-0.02%
2020/07/02	0	0.00	2	20.40	20.45	-2	4,675	-0.04%
2020/07/01	0	0.00	2	20.30	20.35	-2	4,739	-0.04%
2020/06/30	4	20.15	0	0.00	20.15	4	4,778	0.08%
2020/06/29	0	0.00	1	20.10	20.20	-1	4,837	-0.02%
2020/06/24	1	20.25	0	0.00	20.30	1	4,965	0.02%
2020/06/23	1	20.35	1	20.40	20.40	0	5,151	0.00%
2020/06/19	0	0.00	5	20.62	20.75	-5	5,313	-0.09%
2020/06/18	1	20.55	3	20.55	20.60	-2	5,439	-0.04%
2020/06/16	0	0.00	4	20.15	20.25	-4	5,556	-0.07%
2020/06/15	8	20.08	10	19.96	20.00	-2	5,660	-0.04%
2020/06/12	21	19.85	0	0.00	19.95	21	5,675	0.37%
2020/06/10	4	20.94	0	0.00	20.80	4	5,643	0.07%
2020/06/09	1	21.20	17	21.25	21.20	-16	5,684	-0.28%
2020/06/08	4	21.68	11	21.70	21.60	-7	5,705	-0.12%
2020/06/05	7	21.74	4.9	22.05	22.05	2.1	5,566	0.04%
2020/06/04	16	21.40	24	21.30	21.50	-8	5,495	-0.15%
2020/06/03	34	21.27	2	21.13	21.35	32	5,445	0.59%
2020/06/02	0	0.00	3	20.55	20.50	-3	5,285	-0.06%
2020/06/01	4	20.25	0	0.00	20.30	4	5,257	0.08%
2020/05/28	5	20.50	0	0.00	20.25	5	5,235	0.10%
2020/05/27	2	20.35	3	20.80	20.30	-1	5,247	-0.02%
2020/05/22	4	20.08	2	20.15	19.90	2	5,317	0.04%
2020/05/21	2	20.40	2	20.50	20.30	0	5,294	0.00%
2020/05/20	2	20.00	0	0.00	19.90	2	5,335	0.04%
2020/05/19	0	0.00	2	20.10	20.10	-2	5,362	-0.04%
2020/05/18	8	19.95	4	20.10	19.90	4	5,376	0.07%
2020/05/15	0	0.00	3.4	20.00	19.90	-3.4	5,451	-0.06%
2020/05/14	0	0.00	1	19.90	19.90	-1	5,659	-0.02%
2020/05/12	2	20.70	0	0.00	20.65	2	6,075	0.03%
2020/05/06	2	20.70	0	0.00	20.65	2	5,996	0.03%
2020/05/05	1	20.45	0	0.00	20.55	1	5,946	0.02%
2020/05/04	3	20.60	0	0.00	20.50	3	5,924	0.05%
2020/04/30	9	21.17	0	0.00	21.10	9	5,924	0.15%
2020/04/29	1	21.20	31	21.36	21.25	-30	5,843	-0.51%
2020/04/28	0	0.00	4	21.01	21.25	-4	5,805	-0.07%
2020/04/27	0	0.00	2	20.38	20.10	-2	5,659	-0.04%
2020/04/22	2	19.35	0	0.00	19.30	2	5,515	0.04%
2020/04/21	3	19.82	13.3	19.45	19.35	-10.3	5,495	-0.19%
2020/04/20	1	20.35	0	0.00	20.35	1	5,398	0.02%
2020/04/17	5	20.69	1	20.75	20.30	4	5,343	0.07%
2020/04/14	0	0.00	1	20.65	20.60	-1	5,183	-0.02%
2020/04/13	5	20.53	4	20.69	20.45	1	5,146	0.02%
2020/04/10	2	20.25	0	0.00	20.45	2	5,104	0.04%
2020/04/09	23	20.46	4	20.88	20.50	19	5,094	0.37%
2020/04/08	2	19.60	0	0.00	19.90	2	5,005	0.04%
2020/04/07	0	0.00	10	19.15	18.95	-10	4,891	-0.20%
2020/04/06	1	18.40	0	0.00	18.65	1	4,803	0.02%
2020/03/30	1	19.20	2	19.20	19.40	-1	4,595	-0.02%
2020/03/27	1	18.85	1	19.85	19.85	0	4,463	0.00%
2020/03/25	1	18.55	0	0.00	18.45	1	4,219	0.02%
2020/03/24	6	18.50	10	18.40	18.10	-4	4,116	-0.10%
2020/03/23	1	18.75	0	0.00	18.75	1	3,945	0.03%
2020/03/20	5	20.60	1	21.10	20.80	4	3,850	0.10%
2020/03/19	22	19.75	2	19.65	19.25	20	3,772	0.53%
2020/03/18	1	21.45	3	21.23	21.15	-2	3,652	-0.05%
2020/03/17	1	21.15	10	21.60	21.20	-9	3,617	-0.25%
2020/03/13	49	22.34	0	0.00	22.80	49	3,501	1.40%
2020/03/12	9	24.46	28	24.36	24.35	-19	3,375	-0.56%
2020/03/11	0	0.00	17	25.81	25.60	-17	3,294	-0.52%
2020/03/10	11	25.29	0	0.00	25.60	11	3,275	0.34%
2020/03/09	16	26.16	0	0.00	26.00	16	3,213	0.50%
2020/03/06	0	0.00	138	26.71	26.80	-138	3,165	-4.36%	大賣/鉅額交易
2020/03/05	1.1	26.86	18	26.82	26.90	-16.9	3,162	-0.53%
2020/03/04	1	26.60	0	0.00	26.50	1	3,135	0.03%
2020/03/03	2	27.00	0	0.00	26.80	2	3,112	0.06%
2020/03/02	0	0.00	4	27.00	26.80	-4	3,106	-0.13%
2020/02/27	147	27.16	153.4	27.18	27.10	-6.4	3,075	-0.21%	大買/大賣/
2020/02/26	4	26.80	0	0.00	26.60	4	2,931	0.14%
2020/02/25	89	26.20	0	0.00	26.35	89	2,905	3.06%
2020/02/24	66	26.51	0	0.00	26.50	66	2,896	2.28%
2020/02/21	38	26.75	63	26.90	26.70	-25	2,894	-0.86%
2020/02/20	17	26.35	7.3	26.39	26.35	9.7	2,808	0.35%
2020/02/19	14	26.20	2	26.30	26.20	12	2,774	0.43%
2020/02/18	5	26.20	2	26.05	26.20	3	2,777	0.11%
2020/02/17	9	25.88	25	26.09	25.75	-16	2,729	-0.59%
2020/02/14	4.7	27.02	7	27.10	26.95	-2.4	2,527	-0.09%
2020/02/13	30	26.88	6	26.98	27.00	24	2,429	0.99%
2020/02/10	3	29.20	2	29.10	29.00	1	2,029	0.05%
2020/02/07	5	29.80	2	29.80	29.75	3	1,996	0.15%
2020/02/06	0	0.00	3	30.15	30.15	-3	1,965	-0.15%
2020/02/05	1	30.20	13	30.05	30.10	-12	1,967	-0.61%
2020/02/04	1	30.40	0	0.00	30.10	1	1,954	0.05%
2020/01/31	0	0.00	2	30.50	30.50	-2	1,889	-0.11%
2020/01/30	2	30.20	0	0.00	30.00	2	1,871	0.11%
2020/01/17	0	0.00	10	31.65	31.65	-10	1,790	-0.56%
2020/01/14	6	31.58	0.7	31.65	31.65	5.4	1,813	0.29%
2020/01/13	20	31.59	0.3	31.60	31.65	19.7	1,814	1.09%
2020/01/09	1	31.50	0	0.00	31.40	1	1,836	0.05%
2020/01/08	2	31.83	0	0.00	31.55	2	1,839	0.11%
2020/01/07	3	32.02	16	31.93	32.05	-13	1,859	-0.70%
2020/01/06	0	0.00	7	31.51	31.60	-7	1,865	-0.38%
2020/01/03	4	31.81	0	31.70	31.70	4	1,850	0.21%
2019/12/31	16	31.46	9	31.05	31.40	7	1,802	0.39%
2019/12/30	0	0.00	0.5	30.95	30.95	-0.5	1,773	-0.03%
2019/12/27	0	0.00	3.4	30.92	30.95	-3.4	1,779	-0.19%
2019/12/26	2	30.88	0	0.00	30.90	2	1,782	0.11%
2019/12/23	0	0.00	29	30.93	31.05	-29	1,842	-1.58%
2019/12/19	6	30.69	0	0.00	30.75	6	1,819	0.33%
2019/12/18	1	30.70	3	30.90	30.90	-2	1,805	-0.11%
2019/12/17	1	30.70	1	30.95	30.95	0	1,794	0.00%
2019/12/16	0	0.00	2	31.00	30.95	-2	1,776	-0.11%
2019/12/11	5	30.71	1	30.75	30.65	4	1,772	0.23%
2019/12/09	1	31.10	4	31.04	31.10	-3	1,778	-0.17%
2019/12/02	2	30.40	0	0.00	30.35	2	1,868	0.11%
2019/11/29	0	0.00	2	30.75	30.60	-2	1,875	-0.11%
2019/11/26	2	30.40	0	0.00	30.70	2	1,977	0.10%
2019/11/25	0	0.00	2	30.80	30.70	-2	2,127	-0.09%
2019/11/21	14	30.19	1	30.10	30.10	13	2,328	0.56%
2019/11/20	0	0.00	2	30.20	30.20	-2	2,358	-0.08%
2019/11/18	0	0.00	3	30.40	30.75	-3	2,531	-0.12%
2019/11/14	4	30.49	0	0.00	30.45	4	2,555	0.16%
2019/11/13	1	31.00	3	31.15	31.10	-2	2,582	-0.08%
2019/11/12	5	31.70	0	0.00	31.65	5	2,665	0.19%
2019/11/11	6	31.95	0	0.00	31.95	6	2,830	0.21%
2019/11/08	0	0.00	1	32.25	32.25	-1	2,845	-0.04%
2019/11/07	0	0.00	1	32.25	32.25	-1	2,874	-0.03%
2019/11/05	2	32.53	0	0.00	32.50	2	2,913	0.07%
2019/11/01	2	32.50	2	32.85	32.50	0	2,931	0.00%
2019/10/28	2	32.35	10	32.30	32.40	-8	3,105	-0.26%
2019/10/25	2	32.55	0	0.00	32.65	2	3,121	0.06%
2019/10/24	2	32.55	2	32.90	32.90	0	3,175	0.00%
2019/10/23	2	32.80	0	0.00	32.65	2	3,271	0.06%
2019/10/22	1	32.70	0	0.00	32.75	1	3,280	0.03%
2019/10/21	1	32.85	3	32.87	32.95	-2	3,274	-0.06%
2019/10/18	3	32.35	2	32.70	32.70	1	3,291	0.03%
2019/10/17	3	32.45	0	0.00	32.30	3	3,363	0.09%
2019/10/15	5	31.90	0	0.00	31.70	5	3,392	0.15%
2019/10/14	5.1	32.47	0.6	32.30	32.15	4.5	3,346	0.13%
2019/10/07	0	0.00	2	32.85	32.70	-2	3,377	-0.06%
2019/10/04	4	32.60	0	0.00	32.60	4	3,402	0.12%
2019/10/03	0	0.00	2	32.70	32.70	-2	3,445	-0.06%
2019/10/01	3	32.67	2	32.95	32.90	1	3,487	0.03%
2019/09/27	2.9	32.47	12	32.41	32.55	-9.2	3,491	-0.26%
2019/09/26	0	0.00	10	33.05	33.05	-10	3,496	-0.29%
2019/09/25	0	0.00	4	33.20	33.15	-4	3,567	-0.11%
2019/09/24	1	33.15	0	0.00	33.15	1	3,583	0.03%
2019/09/20	0	0.00	1	33.30	33.20	-1	3,722	-0.03%
2019/09/17	0	0.00	1	33.30	33.20	-1	3,816	-0.03%
2019/09/12	5	33.60	0	0.00	33.40	5	3,960	0.13%
2019/09/10	3	33.30	0	0.00	33.40	3	4,025	0.07%
2019/09/09	0	0.00	5	33.78	33.60	-5	4,025	-0.12%
2019/09/06	0	0.00	6	32.70	33.15	-6	4,019	-0.15%
2019/09/04	1	32.30	0	0.00	32.45	1	4,067	0.02%
2019/09/02	1	32.30	0	0.00	32.20	1	4,164	0.02%
2019/08/30	0	0.00	8	32.17	32.15	-8	4,340	-0.18%
2019/08/29	1	32.15	0	0.00	32.30	1	4,581	0.02%
2019/08/28	2	32.08	1	32.45	32.10	1	4,642	0.02%
2019/08/27	26	37.14	0	0.00	37.00	26	4,509	0.58%
2019/08/26	0	0.00	13.4	36.88	37.25	-13.4	4,401	-0.30%
2019/08/23	4	37.13	1	37.25	37.20	3	4,345	0.07%
2019/08/22	0	0.00	5.2	37.44	37.40	-5.2	4,337	-0.12%
2019/08/21	3	36.95	13	36.80	37.05	-10	4,326	-0.23%
2019/08/20	7	35.39	0	0.00	35.45	7	4,205	0.17%
2019/08/19	1	35.40	0	0.00	35.60	1	4,194	0.02%
2019/08/16	0	0.00	8	35.63	35.70	-8	4,194	-0.19%
2019/08/15	15	35.27	11	35.30	35.15	4	4,162	0.10%
2019/08/14	17	36.63	5	36.35	36.20	12	4,096	0.29%
2019/08/13	0	0.00	10	37.70	37.55	-10	3,994	-0.25%
2019/08/12	5	37.50	0	0.00	37.75	5	4,007	0.12%
2019/08/06	4	37.11	0	0.00	37.50	4	4,234	0.09%
2019/08/05	1	37.55	6	37.51	37.50	-5	4,287	-0.12%
2019/08/02	3	37.80	0	0.00	37.75	3	4,318	0.07%
2019/08/01	1	38.40	4	38.30	38.30	-3	4,287	-0.07%
2019/07/30	0	0.00	12	38.60	38.60	-12	4,232	-0.28%
2019/07/29	1	39.30	0	0.00	39.05	1	4,234	0.02%
2019/07/26	5	39.10	2.1	39.30	39.20	2.9	4,219	0.07%
2019/07/25	0	0.00	12	38.64	39.00	-12	4,182	-0.29%
2019/07/24	0	0.00	11	38.10	38.05	-11	4,131	-0.27%
2019/07/23	0	0.00	15	37.90	37.95	-15	4,142	-0.36%
2019/07/22	12	37.71	0	0.00	37.90	12	4,159	0.29%
2019/07/19	20	38.05	0	0.00	38.00	20	4,214	0.47%
2019/07/18	9	38.38	2	38.50	38.60	7	4,137	0.17%
2019/07/16	18	38.54	0	0.00	38.50	18	4,124	0.44%
2019/07/15	23	38.73	9	38.82	38.70	14	4,130	0.34%
2019/07/12	5	38.26	15	38.35	38.35	-10	4,156	-0.24%
2019/07/11	0	0.00	2	38.10	37.95	-2	4,163	-0.05%
2019/07/10	15	38.15	4	38.08	38.25	11	4,171	0.26%
2019/07/09	6	37.56	1	37.80	37.60	5	4,175	0.12%
2019/07/08	15	38.11	0	0.00	38.00	15	4,201	0.36%
2019/07/05	2	38.25	0	0.00	38.25	2	4,234	0.05%
2019/07/04	5	38.22	1	38.35	38.20	4	4,264	0.09%
2019/07/03	0	0.00	9	38.55	38.25	-9	4,305	-0.21%
2019/07/01	0	0.00	6	37.55	37.65	-6	4,344	-0.14%
2019/06/28	7	37.04	1	37.25	37.35	6	4,407	0.14%
2019/06/27	0	0.00	17	37.63	37.55	-17	4,340	-0.39%
2019/06/26	9	37.44	0	0.00	37.65	9	4,381	0.21%
2019/06/25	10	37.50	0	0.00	37.45	10	4,427	0.23%
2019/06/24	3	37.12	0	0.00	37.20	3	4,549	0.07%
2019/06/21	1	37.30	70	37.68	37.20	-69	4,633	-1.49%
2019/06/20	13	37.60	6	37.63	37.65	7	4,715	0.15%
2019/06/17	0	0.00	3.1	36.06	36.15	-3.1	4,766	-0.06%
2019/06/14	1	35.90	0	0.00	35.90	1	4,896	0.02%
2019/06/13	2	35.98	9	35.92	36.15	-7	4,956	-0.14%
2019/06/10	1	35.00	0	0.00	35.25	1	4,917	0.02%
2019/06/06	2	34.85	3	34.48	35.05	-1	4,915	-0.02%
2019/06/05	38	36.50	4.4	35.91	35.95	33.6	4,743	0.71%
2019/06/04	2	37.35	0	0.00	37.35	2	4,487	0.04%
2019/06/03	2	37.40	0	0.00	37.55	2	4,429	0.05%
2019/05/30	1	37.30	0	0.00	37.65	1	4,442	0.02%
2019/05/28	3	37.92	0	0.00	37.60	3	4,671	0.06%
2019/05/27	1	37.25	3	37.45	37.45	-2	4,655	-0.04%
2019/05/23	3	37.15	0	0.00	37.00	3	4,742	0.06%
2019/05/22	3	37.85	0	0.00	37.55	3	4,740	0.06%
2019/05/21	3	37.20	3	37.50	37.80	0	4,768	0.00%
2019/05/20	21	37.00	12	37.08	37.35	9	4,767	0.19%
2019/05/17	57	37.90	0	0.00	37.85	57	4,724	1.21%
2019/05/15	2	38.05	0	0.00	38.25	2	4,763	0.04%
2019/05/14	6	37.96	0	0.00	38.35	6	4,743	0.13%
2019/05/13	7	39.81	1	39.80	39.45	6	4,729	0.13%
2019/05/09	0	0.00	1.3	41.25	41.00	-1.3	4,828	-0.03%
2019/05/08	0.1	41.50	0	0.00	41.45	0.1	4,865	0.00%
2019/05/06	3	41.35	1	41.55	41.50	2	5,009	0.04%
2019/05/03	0	0.00	10	42.14	42.15	-10	5,016	-0.20%
2019/04/30	0	0.00	1	42.20	42.00	-1	5,143	-0.02%
2019/04/26	0	0.00	8	41.55	41.65	-8	5,426	-0.15%
2019/04/25	0	0.00	3	41.65	42.00	-3	5,724	-0.05%
2019/04/24	3	41.20	0	0.00	40.95	3	5,664	0.05%
2019/04/23	3	41.05	0	0.00	41.05	3	5,659	0.05%
2019/04/22	0	0.00	50	41.18	41.15	-50	5,650	-0.88%
2019/04/19	4	40.99	0	0.00	41.10	4	5,643	0.07%
2019/04/18	1	41.25	1	40.95	40.85	0	5,634	0.00%
2019/04/17	1.6	41.79	0	0.00	41.60	1.6	5,639	0.03%
2019/04/16	3.1	41.41	2	41.45	41.60	1.1	5,629	0.02%
2019/04/12	5	40.94	0	0.00	40.90	5	5,622	0.09%
2019/04/11	1	41.50	0	0.00	41.25	1	5,562	0.02%
2019/04/09	0	0.00	9	41.67	41.85	-9	5,448	-0.17%
2019/04/08	4	41.14	0	0.00	41.10	4	5,399	0.07%
2019/04/03	5	41.23	0	0.00	41.15	5	5,327	0.09%
2019/04/02	14	41.47	1	41.45	41.55	13	5,259	0.25%
2019/04/01	0	0.00	4	42.14	41.80	-4	5,216	-0.08%
2019/03/29	18	41.84	3	41.83	41.80	15	5,177	0.29%
2019/03/28	1	42.10	14	42.30	42.00	-13	5,149	-0.25%
2019/03/27	19	41.97	2	42.35	41.80	17	5,085	0.33%
2019/03/26	3	42.70	0	0.00	42.80	3	4,930	0.06%
2019/03/25	4	42.08	5	43.22	43.20	-1	4,864	-0.02%
2019/03/22	0	0.00	1	42.70	42.70	-1	4,771	-0.02%
2019/03/21	0	0.00	1	42.95	43.00	-1	4,752	-0.02%
2019/03/20	2	42.40	3	43.10	43.15	-1	4,710	-0.02%
2019/03/19	11	42.72	0	0.00	42.55	11	4,594	0.24%
2019/03/18	13	43.48	5	43.50	43.30	8	4,471	0.18%
2019/03/15	5	44.02	0	0.00	44.15	5	4,393	0.11%
2019/03/13	0	0.00	2	44.48	44.45	-2	4,383	-0.05%
2019/03/12	0	0.00	1	44.80	44.60	-1	4,432	-0.02%
2019/03/11	6	44.19	0	0.00	44.20	6	4,467	0.13%
2019/03/05	1	44.85	5	45.00	44.80	-4	4,675	-0.09%
2019/03/04	1	44.65	2	45.20	45.30	-1	4,714	-0.02%
2019/02/27	1	44.65	3	44.65	44.65	-2	4,739	-0.04%
2019/02/21	0	0.00	300	43.98	44.00	-300	4,791	-6.26%	大賣/鉅額交易
2019/02/20	4	44.10	0	0.00	43.80	4	4,860	0.08%
2019/02/19	5	44.55	8	44.41	44.30	-3	4,860	-0.06%
2019/02/18	4	44.33	11	44.54	43.95	-7	4,975	-0.14%
2019/02/15	2	43.50	1	43.55	43.55	1	4,950	0.02%
2019/02/14	7	44.13	3	44.55	44.10	4	4,891	0.08%
2019/02/13	5	44.30	3	44.60	44.40	2	4,869	0.04%
2019/02/12	4	44.64	0.1	44.50	44.65	3.9	4,810	0.08%
2019/02/11	1	43.35	2	43.20	44.10	-1	4,691	-0.02%
2019/01/30	0	0.00	1	43.10	43.00	-1	4,511	-0.02%
2019/01/29	8	42.58	3	42.90	42.90	5	4,473	0.11%
2019/01/25	1	43.20	1	43.25	43.05	0	4,326	0.00%
2019/01/24	0	0.00	11	43.15	43.20	-11	4,321	-0.25%
2019/01/23	2	43.00	1	42.95	43.15	1	4,306	0.02%
2019/01/22	7	43.12	1	43.30	43.15	6	4,259	0.14%
2019/01/21	4	43.09	0	0.00	42.90	4	4,184	0.10%
2019/01/18	60	42.66	2	42.75	42.85	58	4,099	1.41%
2019/01/17	0	0.00	5	41.72	41.60	-5	3,983	-0.13%
2019/01/16	2	39.78	0	0.00	39.85	2	3,705	0.05%
2019/01/07	0	0.00	1	38.50	39.00	-1	3,855	-0.03%
2019/01/03	1	38.55	0	0.00	38.55	1	3,934	0.03%
2018/12/24	0	0.00	1	40.15	40.05	-1	4,255	-0.02%
2018/12/21	0	0.00	1	39.20	39.30	-1	4,264	-0.02%
2018/12/20	0	0.00	1	39.10	39.05	-1	4,238	-0.02%
2018/12/18	1	39.00	9	39.26	39.05	-8	4,304	-0.19%
2018/12/17	0	0.00	1	38.85	38.85	-1	4,346	-0.02%
2018/12/14	0	0.00	4	39.51	39.40	-4	4,321	-0.09%
2018/12/12	3	39.45	0	0.00	39.45	3	4,295	0.07%
2018/12/05	1	39.30	1	40.20	39.95	0	4,327	0.00%
2018/12/04	1	40.50	0	0.00	40.10	1	4,330	0.02%
2018/12/03	2	41.13	58	41.10	41.10	-56	4,290	-1.31%
2018/11/30	0	0.00	5	41.21	41.05	-5	4,223	-0.12%
2018/11/29	0	0.00	7	41.54	41.40	-7	4,210	-0.17%
2018/11/28	9	41.22	1	41.25	41.05	8	4,160	0.19%
2018/11/27	3	40.73	1	40.60	40.55	2	4,125	0.05%
2018/11/26	3	40.25	13	40.48	40.50	-10	4,104	-0.24%
2018/11/23	1	39.30	0	0.00	38.85	1	3,962	0.03%
2018/11/22	10	39.85	0	0.00	39.75	10	3,907	0.26%
2018/11/21	1	40.00	0	0.00	39.95	1	3,906	0.03%
2018/11/19	4	39.20	8	39.71	39.70	-4	3,946	-0.10%
2018/11/16	3	38.58	0	0.00	38.50	3	3,877	0.08%
2018/11/15	0	0.00	7	38.40	38.90	-7	3,839	-0.18%
2018/11/12	4	36.05	2	36.40	36.45	2	3,741	0.05%
2018/11/08	0	0.00	5	36.90	36.80	-5	3,732	-0.13%
2018/11/07	0	0.00	1	36.10	36.20	-1	3,740	-0.03%
2018/11/02	1	36.10	0	0.00	35.90	1	3,818	0.03%
2018/11/01	0	0.00	8	35.84	35.90	-8	3,787	-0.21%
2018/10/31	8	34.20	18.3	34.77	34.60	-10.3	3,811	-0.27%
2018/10/30	0	0.00	0	34.20	34.15	0	3,787	0.00%
2018/10/29	0	0.00	50	33.66	33.60	-50	3,792	-1.32%
2018/10/26	10	33.60	4	33.88	33.95	6	3,834	0.16%
2018/10/25	17	33.66	22	34.14	33.30	-5	3,806	-0.13%
2018/10/24	3	35.07	2	35.25	35.15	1	3,716	0.03%
2018/10/23	0	0.00	4	35.96	35.80	-4	3,722	-0.11%
2018/10/22	9	35.96	3	36.20	36.15	6	3,700	0.16%
2018/10/19	1	36.85	4	37.10	36.60	-3	3,662	-0.08%
2018/10/18	17	37.88	0	0.00	37.80	17	3,631	0.47%
2018/10/17	2	38.30	2	38.40	38.25	0	3,565	0.00%
2018/10/16	4	37.70	0.5	38.15	38.15	3.5	3,531	0.10%
2018/10/12	2	37.00	0	0.00	37.55	2	3,469	0.06%
2018/10/11	11.5	36.76	14	37.09	37.00	-2.5	3,431	-0.07%
2018/10/09	2	38.58	0	0.00	38.50	2	3,351	0.06%
2018/10/08	0	0.00	1	38.90	39.10	-1	3,282	-0.03%
2018/10/05	10	38.31	0	0.00	38.30	10	3,221	0.31%
2018/10/04	0	0.00	1	38.55	38.50	-1	3,122	-0.03%
2018/10/03	0	0.00	5	39.10	38.70	-5	3,071	-0.16%
2018/10/02	0	0.00	5	39.30	39.10	-5	3,034	-0.16%
2018/10/01	1.2	39.41	24.2	39.47	39.45	-23	3,007	-0.76%
2018/09/27	2	39.45	2	39.40	39.50	0	2,959	0.00%
2018/09/26	2	39.55	0	0.00	39.60	2	2,943	0.07%
2018/09/25	5	39.85	2	39.70	39.70	3	2,898	0.10%
2018/09/21	6	39.14	5	39.40	39.60	1	2,861	0.03%
2018/09/20	4	38.70	0	0.00	38.80	4	2,789	0.14%
2018/09/18	0	0.00	2	38.85	38.90	-2	2,760	-0.07%
2018/09/17	0	0.00	1	39.05	39.10	-1	2,765	-0.04%
2018/09/14	3	39.05	0	0.00	39.15	3	2,766	0.11%
2018/09/12	1	38.60	0	0.00	38.80	1	2,704	0.04%
2018/09/11	2	38.70	0	0.00	38.85	2	2,707	0.07%
2018/09/10	2	39.00	0	0.00	38.40	2	2,725	0.07%
2018/09/07	0	0.00	2	39.50	39.80	-2	2,660	-0.08%
2018/09/06	0	0.00	9	40.07	40.15	-9	2,619	-0.34%
2018/09/05	0	0.00	2	40.70	40.80	-2	2,579	-0.08%
2018/09/04	2	41.00	1	41.05	41.10	1	2,526	0.04%
2018/09/03	3	41.62	3	41.80	41.50	0	2,499	0.00%
2018/08/31	1	42.80	0	0.00	42.50	1	2,451	0.04%
2018/08/30	1	42.35	2	42.30	42.25	-1	2,391	-0.04%
2018/08/29	2	41.95	0	0.00	41.95	2	2,383	0.08%
2018/08/28	3	42.27	2	42.45	42.00	1	2,378	0.04%
2018/08/27	5	41.91	1	42.05	42.05	4	2,321	0.17%
2018/08/23	0	0.00	2	47.80	47.70	-2	2,152	-0.09%
2018/08/21	3	47.28	0	0.00	47.60	3	2,083	0.14%
2018/08/20	1	47.65	0	0.00	47.90	1	2,026	0.05%
2018/08/17	0	0.00	1	48.05	48.05	-1	1,994	-0.05%
2018/08/16	1	47.90	0	0.00	48.05	1	1,985	0.05%
2018/08/15	3	48.07	3	48.32	48.40	0	1,975	0.00%
2018/08/14	0	0.00	3	47.98	48.30	-3	1,978	-0.15%
2018/08/13	4	47.40	1	47.10	47.65	3	1,967	0.15%
2018/08/10	5	48.26	2	48.35	48.25	3	1,958	0.15%
2018/08/09	1	48.20	6	48.20	48.35	-5	2,052	-0.24%
2018/08/07	3	48.68	1	48.80	48.60	2	2,175	0.09%
2018/08/06	0	0.00	2	48.18	48.20	-2	2,143	-0.09%
2018/08/03	1	47.80	0	0.00	47.85	1	2,223	0.04%
2018/08/02	11	48.10	12	48.02	48.00	-1	2,201	-0.05%
2018/07/31	0	0.00	6	48.02	48.00	-6	2,134	-0.28%
2018/07/30	5	47.50	13	47.52	47.70	-8	2,108	-0.38%
2018/07/27	6	46.83	0	0.00	47.00	6	2,054	0.29%
2018/07/26	5	46.90	0	0.00	46.90	5	2,041	0.24%
2018/07/23	2	45.90	10	46.09	45.95	-8	1,987	-0.40%
2018/07/18	2	45.68	0	0.00	45.95	2	2,041	0.10%
2018/07/17	3	45.92	0	0.00	45.95	3	2,042	0.15%
2018/07/02	2	46.25	0	0.00	46.35	2	2,386	0.08%
2018/06/29	5	46.00	0	0.00	46.75	5	2,436	0.21%
2018/06/27	0	0.00	2	45.70	45.70	-2	2,517	-0.08%
2018/06/26	1	45.25	1	45.60	45.60	0	2,520	0.00%
2018/06/22	2	45.35	1	45.60	45.90	1	2,501	0.04%
2018/06/21	1	45.65	0	0.00	45.95	1	2,492	0.04%
2018/06/20	0	0.00	1	45.75	46.00	-1	2,497	-0.04%
2018/06/19	3	46.30	0	0.00	46.25	3	2,518	0.12%
2018/06/12	0	0.00	1	47.00	47.00	-1	2,588	-0.04%
2018/06/08	0	0.00	4	46.90	46.95	-4	2,607	-0.15%
2018/06/06	9	47.12	0	0.00	46.95	9	2,646	0.34%
2018/06/05	0	0.00	1	47.40	47.40	-1	2,629	-0.04%
2018/06/04	2	47.50	0	0.00	47.40	2	2,622	0.08%
2018/06/01	4	47.60	0	0.00	47.45	4	2,614	0.15%
2018/05/31	0	0.00	2	48.15	48.15	-2	2,602	-0.08%
2018/05/30	0	0.00	7	47.10	47.15	-7	2,566	-0.27%
2018/05/29	1	46.80	0	0.00	46.85	1	2,569	0.04%
2018/05/24	10	46.80	30	47.00	47.00	-20	2,696	-0.74%
2018/05/21	20	46.58	20	46.81	46.80	0	2,801	0.00%
2018/05/18	17	46.75	0	0.00	47.00	17	2,795	0.61%
2018/05/17	22	46.63	30	47.15	47.10	-8	2,778	-0.29%
2018/05/16	26	46.08	1	45.80	46.00	25	2,682	0.93%
2018/05/15	4	45.08	1	45.15	45.30	3	2,661	0.11%
2018/05/14	2	44.70	0.1	44.65	44.65	1.9	2,733	0.07%
2018/05/11	2	44.15	1	44.50	44.20	1	2,732	0.04%
2018/05/07	5	42.40	0	0.00	42.60	5	2,780	0.18%
2018/05/04	5	42.55	15	42.72	42.75	-10	2,800	-0.36%
2018/05/02	0	0.00	1	42.90	42.85	-1	2,873	-0.03%
2018/04/27	5	42.24	10	42.35	42.20	-5	2,953	-0.17%
2018/04/25	2	42.05	0	0.00	42.25	2	3,173	0.06%
2018/04/24	1	42.60	2	42.50	42.45	-1	3,245	-0.03%
2018/04/23	0	43.25	0	0.00	43.20	0	3,286	0.00%
2018/04/18	1	43.50	0	0.00	43.50	1	3,618	0.03%
2018/04/17	5	43.20	0	0.00	43.60	5	3,750	0.13%
2018/04/12	0	0.00	2	44.35	44.40	-2	4,521	-0.04%
2018/04/11	0	0.00	1	44.40	44.40	-1	4,643	-0.02%
2018/04/09	2	43.75	1	43.40	43.40	1	4,896	0.02%
2018/04/03	30	42.94	0	0.00	43.00	30	5,123	0.59%
2018/04/02	5	45.84	250	45.85	45.65	-245	5,005	-4.89%	大賣/鉅額交易
2018/03/31	49	46.87	1	47.00	46.70	48	4,963	0.97%
2018/03/30	1	48.35	0	0.00	48.30	1	4,888	0.02%
2018/03/29	0	47.85	0	0.00	48.00	0	4,894	0.00%
2018/03/27	20	48.10	21	48.03	48.00	-1	4,975	-0.02%
2018/03/26	1	47.00	0	0.00	47.80	1	5,002	0.02%
2018/03/23	13	46.89	0	0.00	47.30	13	5,017	0.26%
2018/03/22	4	47.53	3	47.75	47.75	1	5,075	0.02%
2018/03/21	1	47.90	0	0.00	47.90	1	5,077	0.02%
2018/03/20	3	48.18	201	48.33	48.25	-198	5,063	-3.91%	大賣/鉅額交易
2018/03/19	4	48.45	0	0.00	48.70	4	5,084	0.08%
2018/03/16	13	49.09	0	0.00	48.90	13	5,060	0.26%
2018/03/15	12	49.15	0	0.00	49.35	12	5,040	0.24%
2018/03/14	10	49.25	12	49.50	49.50	-2	5,095	-0.04%
2018/03/13	3	49.65	0.1	49.55	49.80	2.9	5,113	0.06%
2018/03/12	1	49.70	1	49.90	49.90	0	5,113	0.00%
2018/03/05	0	0.00	10	49.25	49.00	-10	5,287	-0.19%
2018/03/02	11	48.56	5	48.59	49.00	6	5,333	0.11%
2018/03/01	2	49.55	0	0.00	49.50	2	5,431	0.04%
2018/02/27	1	49.40	0	0.00	50.00	1	5,477	0.02%
2018/02/26	2	49.15	6.1	49.63	49.90	-4.1	5,460	-0.08%
2018/02/23	102	49.38	2.1	48.94	49.90	100	5,452	1.83%	大買/
2018/02/22	6	48.48	1	48.80	49.00	5	5,493	0.09%
2018/02/21	0	0.00	2	47.35	48.05	-2	5,595	-0.04%
2018/02/12	2	46.00	0	0.00	46.20	2	5,700	0.04%
2018/02/08	0	0.00	1	45.95	45.90	-1	6,402	-0.02%
2018/02/07	1	46.00	0.1	45.90	46.00	0.9	6,914	0.01%
2018/02/06	6.1	45.25	0	0.00	45.00	6.1	6,896	0.09%
2018/02/05	28	46.94	41	47.13	47.70	-13	6,899	-0.19%
2018/02/02	0	0.00	2	48.25	48.35	-2	6,893	-0.03%
2018/02/01	17	48.79	19	48.39	48.35	-2	6,972	-0.03%
2018/01/31	0	0.00	2	48.35	49.15	-2	6,969	-0.03%
2018/01/30	4.6	49.00	5	49.14	49.15	-0.5	6,975	-0.01%
2018/01/29	20	49.08	31	49.13	49.25	-11	7,000	-0.16%
2018/01/26	0	0.00	2	48.70	49.25	-2	7,162	-0.03%
2018/01/25	27	49.30	20	49.18	49.00	7	7,330	0.10%
2018/01/24	0	0.00	2	49.63	49.75	-2	7,334	-0.03%
2018/01/23	11	49.50	1	49.80	49.05	10	7,383	0.14%
2018/01/22	3	49.48	6	49.58	49.65	-3	7,431	-0.04%
2018/01/19	6	49.48	22	49.25	48.80	-16	7,448	-0.21%
2018/01/18	30	50.82	36	51.24	49.80	-6	7,338	-0.08%
2018/01/17	1	51.60	0	0.00	51.30	1	7,320	0.01%
2018/01/16	10	51.50	0	0.00	51.20	10	7,271	0.14%
2018/01/15	8	51.91	4	52.08	52.10	4	7,246	0.06%
2018/01/12	3	51.37	3	51.40	51.00	0	7,130	0.00%
2018/01/11	262	50.30	17	50.45	50.60	245	7,076	3.46%	大買/鉅額交易
2018/01/10	5	50.76	12.1	50.87	51.00	-7.1	6,986	-0.10%
2018/01/09	17	49.57	16	49.72	49.80	1	6,664	0.02%
2018/01/08	13	49.75	12	49.95	49.35	1	6,553	0.02%
2018/01/05	2	47.40	6	47.45	47.80	-4	6,289	-0.06%
2018/01/04	16	47.38	22	46.93	46.95	-6	6,194	-0.10%
2018/01/03	9	46.91	6	47.43	46.70	3	6,255	0.05%
2018/01/02	19	45.62	32	45.91	47.00	-13	6,158	-0.21%