國際中橡 (2104)-日盛-板橋券商分點個股進出

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
18.05
漲跌
▼0.05
漲幅
-0.28%
成交量
1,564張
產業
上市橡膠類股
483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－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/06	0	0.00	1	19.65	19.75	-1	1,595	-0.06%
2023/03/30	1	19.70	0	0.00	19.80	1	1,561	0.06%
2023/03/28	5	20.10	0	0.00	20.10	5	1,500	0.33%
2023/03/27	0	20.28	3	20.37	20.25	-3	1,494	-0.20%
2023/03/24	0	0.00	1	20.25	20.35	-1	1,531	-0.07%
2023/03/22	5	19.95	1	20.00	20.05	4	1,511	0.26%
2023/03/20	10	19.80	0	0.00	19.80	10	1,534	0.65%
2023/03/17	0	19.65	0	0.00	19.70	0	1,538	0.00%
2023/03/14	0	0.00	1.6	19.87	19.90	-1.6	1,530	-0.10%
2023/03/10	1	20.15	0	0.00	20.05	1	1,535	0.07%
2023/03/09	0	0.00	5	20.55	20.55	-5	1,517	-0.33%
2023/03/08	8	20.73	0	0.00	20.75	8	1,547	0.52%
2023/03/02	1	20.45	0	0.00	20.40	1	1,583	0.06%
2023/02/24	1	20.85	0	0.00	20.80	1	1,575	0.06%
2023/02/23	0.5	20.90	9	21.05	21.00	-8.5	1,566	-0.54%
2023/02/22	0	0.00	2	20.70	20.85	-2	1,570	-0.13%
2023/02/20	6	20.95	25	20.73	20.95	-19	1,676	-1.13%
2023/02/15	0	0.00	10	20.25	20.20	-10	1,735	-0.58%
2023/02/13	1	20.20	0	0.00	20.20	1	1,755	0.06%
2023/02/10	3	20.40	2	20.35	20.30	1	1,754	0.06%
2023/02/09	7	20.50	0	0.00	20.50	7	1,748	0.40%
2023/02/07	5	20.60	0	0.00	20.70	5	1,726	0.29%
2023/02/03	0	0.00	2	20.60	20.60	-2	1,695	-0.12%
2023/02/02	13	20.53	0	0.00	20.50	13	1,672	0.78%
2023/01/17	0	0.00	1	19.75	19.70	-1	1,563	-0.06%
2023/01/13	0	0.00	1	19.85	19.90	-1	1,573	-0.06%
2023/01/12	3	19.75	0	0.00	19.80	3	1,577	0.19%
2023/01/11	0	0.00	1	19.75	19.80	-1	1,586	-0.06%
2023/01/06	0	0.00	3	19.67	19.65	-3	1,581	-0.19%
2023/01/05	0	0.00	2	19.70	19.60	-2	1,606	-0.12%
2022/12/26	0	0.00	1	19.65	19.55	-1	1,619	-0.06%
2022/12/22	3	19.55	0	0.00	19.45	3	1,643	0.18%
2022/12/21	6	19.38	0	0.00	19.25	6	1,665	0.36%
2022/12/20	2	19.30	0	0.00	19.15	2	1,670	0.12%
2022/12/16	5	19.45	0	0.00	19.45	5	1,682	0.30%
2022/12/15	1	20.05	0	0.00	19.95	1	1,637	0.06%
2022/12/14	3	20.08	0	0.00	20.05	3	1,645	0.18%
2022/12/13	1	20.10	0	0.00	20.05	1	1,679	0.06%
2022/12/08	4	20.44	0	0.00	20.35	4	1,689	0.24%
2022/12/06	4	20.81	0	0.00	20.70	4	1,671	0.24%
2022/11/30	0	0.00	0.1	21.00	20.90	-0.1	1,582	-0.01%
2022/11/24	5	20.94	1	21.00	20.90	4	1,495	0.27%
2022/11/18	1	20.65	0	0.00	20.75	1	1,419	0.07%
2022/11/17	1	20.95	0	0.00	20.90	1	1,406	0.07%
2022/11/15	0	0.00	0.1	20.40	20.40	-0.1	1,288	-0.01%
2022/11/10	0	0.00	2	19.95	20.05	-2	1,280	-0.16%
2022/10/27	0	0.00	100	18.90	19.05	-100	1,416	-7.06%
2022/10/25	2	18.65	1	18.65	18.50	1	1,443	0.07%
2022/10/21	50	18.60	0	0.00	18.50	50	1,467	3.41%
2022/10/20	50	18.70	0	0.00	18.85	50	1,445	3.46%
2022/10/19	1	19.20	1	19.30	19.00	0	1,440	0.00%
2022/10/12	1	19.15	0	0.00	19.40	1	1,441	0.07%
2022/10/07	0	0.00	1	19.65	19.65	-1	1,421	-0.07%
2022/10/05	1	19.70	0	0.00	19.65	1	1,434	0.07%
2022/09/27	0	0.00	1	20.20	20.30	-1	1,410	-0.07%
2022/09/26	0	0.00	19	20.30	20.10	-19	1,419	-1.34%
2022/09/21	1	21.40	0	0.00	21.45	1	1,420	0.07%
2022/09/20	1	21.90	0	0.00	22.10	1	1,400	0.07%
2022/09/16	3	21.52	0.3	21.50	21.50	2.7	1,355	0.20%
2022/09/15	4	21.39	0	0.00	21.45	4	1,340	0.30%
2022/09/14	2	20.90	0.7	21.00	21.00	1.4	1,314	0.10%
2022/09/13	2	20.90	0	0.00	20.80	2	1,309	0.15%
2022/09/08	0	0.00	4	20.40	20.45	-4	1,383	-0.29%
2022/09/07	0	0.00	2	20.05	20.05	-2	1,445	-0.14%
2022/09/06	1	20.10	0	0.00	20.15	1	1,478	0.07%
2022/09/02	1	20.50	0	0.00	20.50	1	1,583	0.06%
2022/08/31	0	0.00	2	20.80	20.85	-2	1,637	-0.12%
2022/08/26	1	21.00	0	0.00	21.00	1	1,634	0.06%
2022/08/24	2	21.15	0	0.00	20.90	2	1,654	0.12%
2022/08/19	2	20.90	0	0.00	20.95	2	1,672	0.12%
2022/08/18	3	20.88	0	0.00	20.80	3	1,673	0.18%
2022/08/17	1	21.15	1	21.05	21.05	0	1,686	0.00%
2022/08/16	0	0.00	2	20.45	20.50	-2	1,655	-0.12%
2022/08/15	1	20.35	0	0.00	20.40	1	1,657	0.06%
2022/08/12	1	20.45	1	20.50	20.45	0	1,643	0.00%
2022/08/11	0	0.00	3	20.15	20.35	-3	1,641	-0.18%
2022/08/10	0	0.00	1	19.85	19.90	-1	1,645	-0.06%
2022/08/09	0	0.00	1	20.15	20.10	-1	1,676	-0.06%
2022/08/08	0	0.00	10	19.85	19.85	-10	1,753	-0.57%
2022/08/05	1	20.05	0	0.00	20.05	1	1,850	0.05%
2022/08/02	1	20.35	3	20.25	20.35	-2	1,979	-0.10%
2022/08/01	11	20.66	0	0.00	20.65	11	2,001	0.55%
2022/07/28	0	0.00	1	20.15	20.10	-1	2,016	-0.05%
2022/07/25	2	20.00	0	0.00	20.00	2	2,032	0.10%
2022/07/20	0	0.00	6	20.03	19.85	-6	2,098	-0.29%
2022/07/19	0	0.00	1	19.90	20.00	-1	2,115	-0.05%
2022/07/18	0	0.00	4	19.71	19.75	-4	2,127	-0.19%
2022/07/15	1	19.60	0	0.00	19.60	1	2,153	0.05%
2022/07/14	1	19.70	5	19.45	19.75	-4	2,173	-0.18%
2022/07/13	0	0.00	2	19.43	19.45	-2	2,199	-0.09%
2022/07/12	0	0.00	1	19.15	19.20	-1	2,230	-0.04%
2022/07/08	0	0.00	2	19.80	19.80	-2	2,395	-0.08%
2022/07/06	2	19.53	0	0.00	19.25	2	2,725	0.07%
2022/07/05	6	19.73	1	19.50	19.85	5	2,761	0.18%
2022/07/01	12	19.38	1	19.45	19.05	11	2,819	0.39%
2022/06/30	0	0.00	2	19.40	19.35	-2	2,815	-0.07%
2022/06/27	1	19.95	0	0.00	19.95	1	2,842	0.04%
2022/06/22	2	19.85	0	0.00	19.50	2	2,890	0.07%
2022/06/20	1	19.55	5.7	19.31	19.30	-4.7	2,944	-0.16%
2022/06/17	2	19.90	0	0.00	19.90	2	2,929	0.07%
2022/06/13	7	20.59	3	20.60	20.55	4	3,032	0.13%
2022/06/10	0	0.00	0.1	21.20	21.15	-0.1	3,022	0.00%
2022/06/06	0	0.00	3	21.28	21.30	-3	3,153	-0.10%
2022/06/02	0	0.00	2	21.25	21.20	-2	3,199	-0.06%
2022/06/01	0	0.00	1	21.35	21.30	-1	3,256	-0.03%
2022/05/31	2	21.25	1	21.35	21.35	1	3,286	0.03%
2022/05/30	5	21.35	1	21.30	21.30	4	3,314	0.12%
2022/05/25	5	20.80	0	0.00	20.95	5	3,538	0.14%
2022/05/23	1	21.15	0	0.00	21.15	1	3,529	0.03%
2022/05/18	5	21.40	0	0.00	21.55	5	3,542	0.14%
2022/05/17	1	21.05	0	0.00	21.20	1	3,552	0.03%
2022/05/11	1	21.75	2.6	22.04	21.70	-1.6	3,285	-0.05%
2022/05/10	0	0.00	4	22.60	22.40	-4	3,242	-0.12%
2022/05/09	0	0.00	4	22.40	22.40	-4	3,239	-0.12%
2022/05/06	0	0.00	3	22.98	23.00	-3	3,216	-0.09%
2022/05/05	0	0.00	13	23.33	23.30	-13	3,222	-0.40%
2022/05/03	5	23.10	0	0.00	23.20	5	3,234	0.15%
2022/04/25	0	0.00	0.3	23.20	23.15	-0.3	3,228	-0.01%
2022/04/20	0	0.00	1	23.45	23.60	-1	3,225	-0.03%
2022/04/18	6	23.15	0	0.00	23.10	6	3,337	0.18%
2022/04/15	1	23.40	5	23.50	23.35	-4	3,323	-0.12%
2022/04/14	6	24.02	1	24.00	23.90	5	3,280	0.15%
2022/04/13	18	24.12	14	24.20	24.10	4	3,230	0.12%
2022/04/12	0	0.00	3	26.23	26.25	-3	2,933	-0.10%
2022/04/11	0	0.00	4	26.15	26.00	-4	2,961	-0.14%
2022/04/08	0	0.00	1	26.95	26.60	-1	2,974	-0.03%
2022/04/06	0	0.00	2	27.75	27.75	-2	3,096	-0.06%
2022/03/30	0	0.00	3	27.67	27.75	-3	3,226	-0.09%
2022/03/28	10	27.60	4	27.49	27.70	6	3,292	0.18%
2022/03/24	0	0.00	2	28.20	28.25	-2	3,569	-0.06%
2022/03/23	0	0.00	1	28.25	28.00	-1	3,550	-0.03%
2022/03/22	1	27.95	0	0.00	28.05	1	3,544	0.03%
2022/03/21	0	0.00	1	28.05	27.90	-1	3,517	-0.03%
2022/03/18	4	27.99	0	0.00	27.85	4	3,532	0.11%
2022/03/15	0	0.00	2	27.30	27.15	-2	3,431	-0.06%
2022/03/14	0	0.00	0.8	27.40	27.65	-0.8	3,421	-0.02%
2022/03/11	0	0.00	2	27.25	27.15	-2	3,384	-0.06%
2022/03/10	0	0.00	5	27.20	27.15	-5	3,385	-0.15%
2022/03/09	5	26.79	0	0.00	27.00	5	3,369	0.15%
2022/03/08	3	26.37	2	26.25	26.30	1	3,351	0.03%
2022/03/07	1	26.45	16	26.40	26.45	-15	3,332	-0.45%
2022/03/04	4	27.13	6	27.03	27.00	-2	3,322	-0.06%
2022/03/03	0	27.05	0	0.00	26.95	0	3,327	0.00%
2022/03/02	2	26.80	0	0.00	26.80	2	3,330	0.06%
2022/03/01	9	26.82	1	26.75	27.10	8	3,312	0.24%
2022/02/25	2	25.40	1	25.10	25.50	1	3,145	0.03%
2022/02/23	1	25.65	0	0.00	25.65	1	3,180	0.03%
2022/02/21	1	26.15	0	0.00	26.15	1	3,285	0.03%
2022/02/18	0	0.00	1	25.85	26.05	-1	3,397	-0.03%
2022/02/17	1	25.90	0	0.00	25.80	1	3,636	0.03%
2022/02/16	0	0.00	2	25.70	25.75	-2	4,366	-0.05%
2022/02/14	0	0.00	1	25.30	25.40	-1	4,396	-0.02%
2022/02/11	1	25.65	0	0.00	25.65	1	4,423	0.02%
2022/02/10	0	0.00	1	25.80	25.70	-1	4,458	-0.02%
2022/02/09	1	25.60	0	0.00	25.80	1	4,458	0.02%
2022/02/08	0	0.00	1	25.50	25.55	-1	4,470	-0.02%
2022/02/07	1	25.20	0	0.00	25.20	1	4,488	0.02%
2022/01/26	1	24.70	1	24.75	24.65	0	4,542	0.00%
2022/01/25	0	0.00	1	24.55	24.50	-1	4,553	-0.02%
2022/01/24	0	0.00	5	25.00	24.90	-5	4,576	-0.11%
2022/01/21	6	25.42	0	0.00	25.05	6	4,585	0.13%
2022/01/20	0	0.00	1	25.60	25.70	-1	4,619	-0.02%
2022/01/19	0	0.00	2	25.85	25.65	-2	4,825	-0.04%
2022/01/14	5	25.86	0	0.00	25.65	5	4,956	0.10%
2022/01/13	2	26.25	1	26.25	26.25	1	4,913	0.02%
2022/01/12	0	0.00	1	26.30	26.25	-1	4,900	-0.02%
2022/01/11	4	26.20	0	0.00	26.10	4	4,887	0.08%
2022/01/10	1	27.20	0	0.00	27.35	1	4,752	0.02%
2022/01/07	1	27.60	0	0.00	27.40	1	4,739	0.02%
2022/01/06	0	0.00	1	27.40	27.40	-1	4,712	-0.02%
2022/01/04	0	0.00	1	27.45	27.45	-1	4,670	-0.02%
2022/01/03	12	27.89	6	28.28	27.80	6	4,644	0.13%
2021/12/30	3	28.20	0	0.00	28.20	3	4,595	0.07%
2021/12/29	10	28.30	3	28.02	28.25	7	4,561	0.15%
2021/12/28	1	27.60	0.5	27.60	27.60	0.5	4,427	0.01%
2021/12/27	2	27.55	1	27.75	27.70	1	4,414	0.02%
2021/12/24	7	27.58	0	0.00	27.50	7	4,348	0.16%
2021/12/23	4	27.41	4	27.59	27.55	0	4,297	0.00%
2021/12/22	0	0.00	3	27.25	27.20	-3	4,240	-0.07%
2021/12/21	7	27.37	9	27.49	27.25	-2	4,222	-0.05%
2021/12/20	12	27.61	2	27.45	27.60	10	4,084	0.24%
2021/12/13	5	27.17	5	27.16	27.15	0	3,803	0.00%
2021/12/09	4	26.40	0	0.00	26.25	4	3,716	0.11%
2021/12/07	0	0.00	3	26.00	26.15	-3	3,654	-0.08%
2021/12/06	0	0.00	1.2	25.80	25.85	-1.2	3,641	-0.03%
2021/12/02	0	0.00	1	25.50	25.40	-1	3,611	-0.03%
2021/11/29	0	0.00	3	25.75	25.70	-3	3,555	-0.08%
2021/11/26	0	0.00	2	26.28	26.30	-2	3,520	-0.06%
2021/11/25	0	0.00	1	26.80	26.70	-1	3,501	-0.03%
2021/11/24	0	0.00	1	26.80	26.75	-1	3,507	-0.03%
2021/11/23	0	0.00	1	26.65	26.80	-1	3,505	-0.03%
2021/11/19	0	0.00	2	26.68	26.60	-2	3,453	-0.06%
2021/11/18	0	0.00	1	26.40	26.35	-1	3,426	-0.03%
2021/11/17	1	26.40	1	26.45	26.45	0	3,379	0.00%
2021/11/16	25	26.86	5	26.95	26.80	20	3,302	0.61%
2021/11/15	54	29.68	17	29.07	28.45	37	3,102	1.19%
2021/11/10	2	24.55	3	24.55	24.55	-1	2,470	-0.04%
2021/11/08	0	0.00	2	24.88	24.90	-2	2,628	-0.08%
2021/11/01	0	0.00	10	24.29	24.15	-10	2,584	-0.39%
2021/10/29	11	24.01	2	24.05	24.00	9	2,579	0.35%
2021/10/28	1	24.35	0	0.00	24.30	1	2,545	0.04%
2021/10/27	2	24.65	0	0.00	24.40	2	2,544	0.08%
2021/10/26	4	25.10	1	24.65	24.55	3	2,506	0.12%
2021/10/25	4	24.25	13.3	24.04	25.00	-9.3	2,326	-0.40%
2021/10/22	0	0.00	0	23.30	23.15	0	2,204	0.00%
2021/10/20	1	23.15	0	0.00	23.20	1	2,304	0.04%
2021/10/19	3	23.28	0	0.00	23.30	3	2,425	0.12%
2021/10/15	0	0.00	1	22.90	22.80	-1	2,484	-0.04%
2021/10/13	5.8	22.52	0	0.00	22.55	5.8	2,536	0.23%
2021/10/12	2	23.05	0	0.00	22.80	2	2,560	0.08%
2021/09/30	0	0.00	2	23.60	23.55	-2	2,814	-0.07%
2021/09/28	0	0.00	1	23.55	23.60	-1	2,976	-0.03%
2021/09/23	1	23.20	1	23.20	23.20	0	3,296	0.00%
2021/09/17	0	0.00	0	24.10	23.60	0	3,591	0.00%
2021/09/14	1	23.90	0	0.00	23.85	1	3,865	0.03%
2021/09/08	0	0.00	3	23.33	23.35	-3	3,993	-0.08%
2021/09/07	0	0.00	5	23.25	23.60	-5	4,051	-0.12%
2021/09/06	0	0.00	4	23.20	23.25	-4	4,053	-0.10%
2021/09/03	0	0.00	1	23.45	23.50	-1	4,054	-0.02%
2021/09/02	1	23.10	20	23.20	23.00	-19	4,044	-0.47%
2021/09/01	0	0.00	1	23.20	23.45	-1	4,063	-0.02%
2021/08/30	2	23.20	0	0.00	23.25	2	4,112	0.05%
2021/08/26	1	22.80	0	0.00	22.80	1	4,216	0.02%
2021/08/25	0	0.00	20	22.75	22.80	-20	4,340	-0.46%
2021/08/24	0	0.00	1	22.85	22.70	-1	4,773	-0.02%
2021/08/23	1	22.80	0	0.00	22.85	1	4,947	0.02%
2021/08/20	2	22.45	20	22.31	22.40	-18	4,957	-0.36%
2021/08/19	11	22.79	1.1	23.09	22.45	9.9	4,956	0.20%
2021/08/18	7	22.62	0	0.00	23.30	7	4,944	0.14%
2021/08/17	1	22.80	5	22.75	22.65	-4	4,959	-0.08%
2021/08/16	4	22.70	0	0.00	22.75	4	4,960	0.08%
2021/08/13	7	23.71	0	0.00	23.70	7	4,889	0.14%
2021/08/12	1	25.30	0	0.00	25.20	1	4,742	0.02%
2021/08/11	5	25.49	0	0.00	25.30	5	4,796	0.10%
2021/08/09	1	26.75	0	0.00	26.40	1	4,927	0.02%
2021/08/05	1	26.70	0	0.00	26.70	1	5,202	0.02%
2021/08/04	1	26.95	0	0.00	27.00	1	5,446	0.02%
2021/08/03	3	26.88	0	0.00	26.90	3	5,587	0.05%
2021/08/02	0	0.00	12	26.69	26.75	-12	5,642	-0.21%
2021/07/29	10	26.80	0	0.00	27.00	10	5,834	0.17%
2021/07/28	1	26.40	0	0.00	26.40	1	5,891	0.02%
2021/07/27	1	26.80	3	26.87	26.75	-2	6,039	-0.03%
2021/07/26	20	27.00	6	27.20	27.15	14	6,121	0.23%
2021/07/23	1	27.00	5	27.15	27.25	-4	6,201	-0.06%
2021/07/19	10	26.70	0	0.00	26.70	10	6,465	0.15%
2021/07/16	2	27.45	6	27.39	26.90	-4	6,793	-0.06%
2021/07/15	0	0.00	3	26.83	27.15	-3	6,934	-0.04%
2021/07/14	0	0.00	2	26.50	26.30	-2	7,418	-0.03%
2021/07/13	0	0.00	5	26.54	26.40	-5	7,633	-0.07%
2021/07/12	1	26.65	1.1	26.55	26.55	-0.1	7,685	0.00%
2021/07/09	20	27.10	2	26.93	26.75	18	7,888	0.23%
2021/07/08	2	26.78	9	26.97	27.00	-7	7,973	-0.09%
2021/07/07	1	27.10	0	0.00	27.15	1	8,035	0.01%
2021/07/06	10	27.65	9	27.67	27.90	1	8,279	0.01%
2021/07/05	1	27.35	1	27.50	27.30	0	8,248	0.00%
2021/07/02	9	27.62	2	28.00	27.40	7	8,289	0.08%
2021/07/01	12	27.39	23	26.97	27.20	-11	8,232	-0.13%
2021/06/30	3	26.82	1	27.20	26.85	2	8,230	0.02%
2021/06/29	9	26.86	2	26.95	26.75	7	8,224	0.09%
2021/06/28	8	27.19	23	27.24	27.35	-15	8,191	-0.18%
2021/06/25	7	26.68	12.1	26.62	26.60	-5.1	8,008	-0.06%
2021/06/24	2	26.00	2	25.95	25.90	0	7,837	0.00%
2021/06/23	0	0.00	4	25.53	25.80	-4	7,820	-0.05%
2021/06/22	0	0.00	2	25.18	24.95	-2	7,799	-0.03%
2021/06/17	2	25.55	0	0.00	25.55	2	7,861	0.03%
2021/06/16	0	0.00	5	25.96	25.50	-5	7,879	-0.06%
2021/06/15	3	25.47	0	0.00	25.40	3	7,827	0.04%
2021/06/11	1	25.65	0	0.00	25.55	1	7,864	0.01%
2021/06/10	2	25.30	0	0.00	25.65	2	7,869	0.03%
2021/06/09	3	25.77	0	0.00	25.50	3	7,875	0.04%
2021/06/08	2	25.88	0	0.00	25.95	2	7,898	0.03%
2021/06/07	6	25.95	0	26.50	25.70	6	7,940	0.08%
2021/06/04	0	0.00	11.6	26.54	26.30	-11.6	7,903	-0.15%
2021/06/03	3	26.70	4	26.66	26.60	-1	7,892	-0.01%
2021/06/02	10	26.35	2	26.58	26.65	8	7,854	0.10%
2021/06/01	34	27.34	0	0.00	26.25	34	7,845	0.43%
2021/05/31	0	0.00	3	25.87	27.20	-3	7,429	-0.04%
2021/05/26	0	0.00	1	24.70	24.80	-1	7,378	-0.01%
2021/05/24	1	24.30	1.4	24.40	24.30	-0.4	7,485	-0.01%
2021/05/21	5	24.30	30	24.17	24.30	-25	7,672	-0.33%
2021/05/20	10	23.90	0	0.00	23.75	10	7,710	0.13%
2021/05/19	20	24.15	0	0.00	24.20	20	7,722	0.26%
2021/05/18	4	23.18	0	0.00	23.50	4	7,790	0.05%
2021/05/17	1	22.30	24	22.32	22.45	-23	7,820	-0.29%
2021/05/14	6	24.03	11	23.41	23.85	-5	7,719	-0.06%
2021/05/13	4	23.78	4	24.28	23.95	0	7,591	0.00%
2021/05/12	24.1	25.45	12	26.99	25.40	12.1	7,447	0.16%
2021/05/11	3	28.55	4	28.90	28.20	-1	7,199	-0.01%
2021/05/10	4	29.48	0	0.00	29.65	4	7,058	0.06%
2021/05/07	23	28.95	0	0.00	29.20	23	7,022	0.33%
2021/05/06	16	29.33	6.1	29.45	29.25	9.9	6,948	0.14%
2021/05/05	3	29.10	0.1	29.20	28.85	2.9	6,810	0.04%
2021/05/04	11	28.69	8	28.39	28.45	3	6,730	0.04%
2021/05/03	0	0.00	3	29.60	29.40	-3	6,560	-0.05%
2021/04/29	6	30.58	3	30.57	30.35	3	6,462	0.05%
2021/04/28	6	30.80	4.6	30.68	30.55	1.4	6,347	0.02%
2021/04/27	7	30.48	6	30.46	30.35	1	6,304	0.02%
2021/04/26	4	30.94	2	30.90	30.90	2	6,210	0.03%
2021/04/23	1	30.80	2.3	30.59	31.00	-1.3	6,162	-0.02%
2021/04/22	10	31.87	13	32.17	30.85	-3	6,064	-0.05%
2021/04/21	14	30.95	63	31.60	31.60	-49	5,742	-0.85%
2021/04/20	14	31.58	23	31.64	31.30	-9	5,590	-0.16%
2021/04/19	8	30.09	33.2	30.33	30.50	-25.2	5,129	-0.49%
2021/04/16	34	29.07	40	28.79	29.00	-6	4,918	-0.12%
2021/04/15	6	29.08	2	29.08	29.00	4	4,857	0.08%
2021/04/14	16	27.63	8	27.31	27.95	8	4,665	0.17%
2021/04/13	4	28.08	32.1	28.09	27.90	-28.1	4,745	-0.59%
2021/04/12	37	28.74	11.2	28.76	28.60	25.8	4,710	0.55%
2021/04/09	0	0.00	9	27.33	27.40	-9	4,484	-0.20%
2021/04/08	22	27.95	16	27.84	27.80	6	4,667	0.13%
2021/04/07	27	27.49	3	27.47	27.55	24	4,676	0.51%
2021/04/06	12	27.13	3.4	26.87	27.15	8.6	4,616	0.19%
2021/03/31	0	0.00	1	26.40	26.45	-1	4,523	-0.02%
2021/03/30	0	0.00	2	26.10	26.25	-2	4,548	-0.04%
2021/03/29	0	0.00	11	26.25	26.15	-11	4,560	-0.24%
2021/03/26	0	0.00	23	25.95	25.85	-23	4,652	-0.49%
2021/03/25	2	25.80	1.5	25.59	25.50	0.5	4,813	0.01%
2021/03/22	11	25.30	2	26.15	26.20	9	4,855	0.19%
2021/03/19	1	25.55	47	25.54	25.60	-46	4,806	-0.96%
2021/03/17	0	26.05	0	0.00	25.90	0	4,877	0.00%
2021/03/16	0	0.00	4	26.16	26.10	-4	4,887	-0.08%
2021/03/15	0	0.00	2.1	26.09	26.10	-2.1	4,923	-0.04%
2021/03/12	0.3	26.22	0	0.00	26.20	0.3	4,963	0.01%
2021/03/11	0	0.00	25	26.90	26.45	-25	5,104	-0.49%
2021/03/10	4	26.80	14	26.80	26.85	-10	5,109	-0.20%
2021/03/09	0	0.00	7	26.65	26.85	-7	5,157	-0.14%
2021/03/08	3	26.33	0	0.00	26.45	3	5,159	0.06%
2021/03/05	12	26.53	17	26.79	26.40	-5	5,187	-0.10%
2021/03/04	10	26.25	1	26.35	26.25	9	5,162	0.17%
2021/03/03	1	25.80	2	26.40	26.30	-1	5,179	-0.02%
2021/03/02	0	0.00	10.3	26.09	26.00	-10.3	5,244	-0.20%
2021/02/26	1	25.90	1	25.95	26.40	0	5,353	0.00%
2021/02/25	15	26.45	5	26.35	26.35	10	5,335	0.19%
2021/02/24	36	26.37	11	26.36	26.10	25	5,359	0.47%
2021/02/23	20	26.83	13	26.88	27.15	7	5,300	0.13%
2021/02/19	5	25.55	6.1	25.53	25.50	-1.1	5,208	-0.02%
2021/02/18	0	0.00	1	25.60	25.50	-1	5,250	-0.02%
2021/02/17	9	24.78	2	24.63	24.85	7	5,232	0.13%
2021/02/05	1	24.00	5	23.93	23.85	-4	5,229	-0.08%
2021/02/04	0	0.00	1	23.80	23.80	-1	5,700	-0.02%
2021/02/03	4	23.93	0	0.00	23.80	4	6,137	0.07%
2021/02/01	2	23.30	0	0.00	23.50	2	6,162	0.03%
2021/01/29	0	0.00	90	23.28	23.15	-90	6,153	-1.46%
2021/01/28	5	23.70	0	0.00	23.65	5	6,129	0.08%
2021/01/27	70	23.55	21	23.40	23.45	49	6,114	0.80%
2021/01/26	40	23.44	0	0.00	23.40	40	6,142	0.65%
2021/01/25	0	0.00	20	23.25	23.45	-20	6,134	-0.33%
2021/01/21	1	22.45	0	0.00	22.55	1	6,111	0.02%
2021/01/20	1	23.05	21	22.99	22.75	-20	6,077	-0.33%
2021/01/19	26	23.94	0	0.00	23.70	26	6,022	0.43%
2021/01/18	2	23.18	4	22.81	23.30	-2	6,016	-0.03%
2021/01/15	1	23.50	20	23.60	23.50	-19	5,988	-0.32%
2021/01/14	0	0.00	40	24.06	24.05	-40	5,978	-0.67%
2021/01/12	4	24.19	2	24.23	24.30	2	5,919	0.03%
2021/01/11	6.2	23.92	1	23.90	24.00	5.2	5,845	0.09%
2021/01/08	2	24.30	1	23.75	23.75	1	5,828	0.02%
2021/01/07	10	24.00	1	24.10	24.20	9	5,804	0.16%
2021/01/06	12.2	24.07	283	24.23	23.75	-270.8	5,766	-4.70%	大賣/鉅額交易
2021/01/05	0	0.00	80	24.96	24.90	-80	5,570	-1.44%
2021/01/04	6	25.32	5	25.45	25.50	1	5,485	0.02%
2020/12/31	89	25.91	16	26.23	25.90	73	5,408	1.35%
2020/12/30	12	25.33	11	25.12	25.40	1	5,182	0.02%
2020/12/29	7	24.76	1	24.70	24.80	6	5,092	0.12%
2020/12/28	2	24.95	0	0.00	25.00	2	5,049	0.04%
2020/12/24	0	0.00	1	24.75	24.85	-1	4,977	-0.02%
2020/12/23	5	24.10	3	24.20	24.15	2	4,901	0.04%
2020/12/22	3	24.80	9	24.92	23.90	-6	4,867	-0.12%
2020/12/21	220	24.59	41	25.00	25.15	179	4,813	3.72%	大買/鉅額交易
2020/12/18	0	0.00	3	24.50	24.50	-3	4,674	-0.06%
2020/12/16	0	0.00	10	24.20	24.20	-10	4,620	-0.22%
2020/12/15	0.3	23.75	2	24.05	23.85	-1.7	4,658	-0.04%
2020/12/14	10	23.70	0	0.00	24.15	10	4,629	0.22%
2020/12/11	16	23.81	2	23.63	23.65	14	4,590	0.31%
2020/12/10	5	23.90	1	24.45	24.05	4	4,510	0.09%
2020/12/09	61	24.05	0	0.00	24.10	61	4,488	1.36%
2020/12/08	19	24.17	12	24.33	24.25	7	4,516	0.15%
2020/12/07	2	24.55	5	24.20	24.35	-3	4,496	-0.07%
2020/12/04	21	23.60	2	23.50	23.55	19	4,339	0.44%
2020/12/03	10	23.30	4	23.49	23.50	6	4,314	0.14%
2020/12/02	1	23.30	1	23.30	23.35	0	4,328	0.00%
2020/12/01	2	22.83	3	22.75	23.40	-1	4,320	-0.02%
2020/11/27	3	23.05	4	23.05	23.15	-1	4,226	-0.02%
2020/11/26	3	23.05	4	23.18	23.15	-1	4,204	-0.02%
2020/11/25	12	22.81	40	22.96	22.75	-28	4,216	-0.67%
2020/11/24	0	0.00	2	22.28	21.85	-2	4,111	-0.05%
2020/11/20	3	21.70	9	22.12	22.15	-6	3,996	-0.15%
2020/11/19	1	21.75	5	21.80	21.70	-4	3,912	-0.10%
2020/11/18	7	21.69	21	21.85	21.80	-14	3,888	-0.36%
2020/11/17	6	21.70	3	21.82	22.40	3	3,741	0.08%
2020/11/16	15	21.93	7	22.00	21.90	8	3,678	0.22%
2020/11/13	3	21.83	3	21.98	22.00	0	3,583	0.00%
2020/11/12	31	22.72	37	22.57	22.20	-6	3,502	-0.17%
2020/11/11	6	22.06	6.1	22.10	22.35	-0.1	3,055	0.00%
2020/11/10	4	20.30	0	0.00	20.35	4	2,650	0.15%
2020/11/09	0.1	20.00	0	0.00	19.95	0.1	2,594	0.00%
2020/11/05	0	0.00	2	20.10	20.05	-2	2,602	-0.08%
2020/11/03	2	20.05	1	19.80	20.10	1	2,610	0.04%
2020/10/30	1	19.75	1	19.80	19.60	0	2,605	0.00%
2020/10/29	0	0.00	1	19.80	19.85	-1	2,621	-0.04%
2020/10/27	3	20.15	0	0.00	19.95	3	2,641	0.11%
2020/10/26	0	19.95	6	20.18	20.10	-6	2,643	-0.23%
2020/10/23	0	0.00	1	19.90	20.00	-1	2,638	-0.04%
2020/10/22	1	19.45	0.1	19.50	19.50	0.9	2,660	0.03%
2020/10/21	0	0.00	6	19.65	19.75	-6	2,679	-0.22%
2020/10/19	0	0.00	3	19.70	19.70	-3	2,756	-0.11%
2020/10/15	3	19.55	0	0.00	19.50	3	2,763	0.11%
2020/10/13	2	19.85	0	0.00	19.90	2	2,814	0.07%
2020/10/12	0	0.00	1	20.05	20.05	-1	2,826	-0.04%
2020/10/08	0	0.00	4	20.51	20.25	-4	2,839	-0.14%
2020/10/07	1	20.35	0.1	20.40	20.50	0.9	2,848	0.03%
2020/10/05	3	19.68	0	0.00	19.80	3	2,835	0.11%
2020/09/30	0	0.00	1	19.60	19.60	-1	2,870	-0.03%
2020/09/29	1	19.40	0	0.00	19.35	1	2,891	0.03%
2020/09/28	1.3	19.30	0	0.00	19.25	1.3	2,913	0.04%
2020/09/25	7	19.10	0	0.00	19.15	7	2,955	0.24%
2020/09/24	1	19.30	1	19.00	19.00	0	2,949	0.00%
2020/09/22	1.4	20.16	0	0.00	20.10	1.4	2,857	0.05%
2020/09/21	4	20.61	2	20.63	20.65	2	2,839	0.07%
2020/09/17	2	20.35	0	0.00	20.35	2	2,780	0.07%
2020/09/15	25	20.32	0	0.00	20.30	25	2,797	0.89%
2020/09/14	2	20.20	0	0.00	20.25	2	2,849	0.07%
2020/09/11	2	20.75	3	20.62	20.60	-1	2,839	-0.04%
2020/09/10	3	20.68	2	20.95	20.75	1	2,802	0.04%
2020/09/09	0	0.00	1	20.80	20.95	-1	2,777	-0.04%
2020/09/08	6	20.74	0	0.00	20.75	6	2,772	0.22%
2020/09/07	7	21.08	0	20.90	20.90	7	2,849	0.24%
2020/09/04	0	0.00	5	20.55	20.50	-5	2,833	-0.18%
2020/09/03	1	20.75	4	20.79	20.75	-3	2,872	-0.10%
2020/09/01	2	20.40	0	0.00	20.35	2	2,989	0.07%
2020/08/31	2	20.70	0	0.00	20.60	2	3,093	0.06%
2020/08/28	0	0.00	10.3	20.55	20.45	-10.3	3,073	-0.33%
2020/08/27	4	20.15	0	0.00	20.10	4	3,165	0.13%
2020/08/25	1	20.00	2	20.00	20.10	-1	3,226	-0.03%
2020/08/19	2	20.10	0	0.00	20.20	2	3,318	0.06%
2020/08/18	1	19.95	0	0.00	20.15	1	3,334	0.03%
2020/08/17	0	0.00	1	19.90	20.25	-1	3,357	-0.03%
2020/08/14	1	19.65	0	0.00	19.70	1	3,370	0.03%
2020/08/12	1	19.50	1	19.35	19.35	0	3,411	0.00%
2020/08/11	0	19.45	8	19.54	19.45	-8	3,430	-0.23%
2020/08/10	1	19.15	0	0.00	19.20	1	3,439	0.03%
2020/08/07	0	0.00	1	19.30	19.20	-1	3,488	-0.03%
2020/08/05	4	19.05	0	0.00	18.95	4	3,564	0.11%
2020/08/04	1	19.05	0	0.00	19.15	1	3,611	0.03%
2020/07/31	2	18.65	2	18.65	18.50	0	3,648	0.00%
2020/07/30	2	18.43	1	18.40	18.40	1	3,682	0.03%
2020/07/29	4	18.54	0	0.00	18.35	4	3,711	0.11%
2020/07/28	7	18.59	1	18.40	18.35	6	3,745	0.16%
2020/07/27	1	19.25	1	18.80	18.80	0	3,802	0.00%
2020/07/21	0.8	19.70	0	0.00	19.70	0.8	4,052	0.02%
2020/07/20	13	19.80	3	19.78	19.70	10	4,062	0.25%
2020/07/16	0	0.00	21	20.15	19.95	-21	4,119	-0.51%
2020/07/14	1	20.05	0	0.00	19.95	1	4,244	0.02%
2020/07/10	5	20.05	1	20.45	20.00	4	4,372	0.09%
2020/07/09	0	0.00	3	20.45	20.30	-3	4,386	-0.07%
2020/07/08	2	20.45	1	20.50	20.60	1	4,415	0.02%
2020/07/07	0	0.00	2	20.43	20.40	-2	4,432	-0.05%
2020/07/06	0	0.00	31	20.41	20.65	-31	4,528	-0.68%
2020/07/03	0	0.00	2	20.35	20.40	-2	4,600	-0.04%
2020/07/02	1	20.40	0	0.00	20.45	1	4,675	0.02%
2020/06/29	10	20.05	7.9	20.06	20.20	2.1	4,837	0.04%
2020/06/24	10	20.30	2	20.30	20.30	8	4,965	0.16%
2020/06/23	15	20.40	1	20.40	20.40	14	5,151	0.27%
2020/06/22	2	20.90	2	20.55	20.65	0	5,213	0.00%
2020/06/19	4	20.76	2	20.90	20.75	2	5,313	0.04%
2020/06/18	2	20.70	4	20.55	20.60	-2	5,439	-0.04%
2020/06/17	0	0.00	1	20.55	20.70	-1	5,517	-0.02%
2020/06/16	1	20.15	1	20.25	20.25	0	5,556	0.00%
2020/06/15	0	0.00	1	20.00	20.00	-1	5,660	-0.02%
2020/06/12	11	19.85	3	19.97	19.95	8	5,675	0.14%
2020/06/11	2	20.58	4	20.44	20.35	-2	5,656	-0.04%
2020/06/10	1	20.90	1	20.80	20.80	0	5,643	0.00%
2020/06/09	2	21.40	1	21.25	21.20	1	5,684	0.02%
2020/06/08	20	21.74	10	21.65	21.60	10	5,705	0.18%
2020/06/05	8	21.80	5	21.78	22.05	3	5,566	0.05%
2020/06/04	24	21.39	2.3	21.36	21.50	21.7	5,495	0.40%
2020/06/03	28	21.11	13	21.36	21.35	15	5,445	0.28%
2020/06/02	2	20.55	3	20.57	20.50	-1	5,285	-0.02%
2020/06/01	0	0.00	4	20.34	20.30	-4	5,257	-0.08%
2020/05/29	10	20.15	6	20.33	20.15	4	5,235	0.08%
2020/05/27	2	20.45	0	0.00	20.30	2	5,247	0.04%
2020/05/26	10	20.35	1	20.15	20.40	9	5,341	0.17%
2020/05/25	3	19.82	5	19.90	20.05	-2	5,324	-0.04%
2020/05/22	2	20.10	3	20.08	19.90	-1	5,317	-0.02%
2020/05/21	5	20.25	17	20.30	20.30	-12	5,294	-0.23%
2020/05/20	3	19.93	4	19.98	19.90	-1	5,335	-0.02%
2020/05/19	0	0.00	4	20.20	20.10	-4	5,362	-0.07%
2020/05/18	0	0.00	2	19.90	19.90	-2	5,376	-0.04%
2020/05/15	9	19.87	4	20.05	19.90	5	5,451	0.09%
2020/05/14	2	20.10	1	20.10	19.90	1	5,659	0.02%
2020/05/13	1	20.50	0	0.00	20.45	1	5,717	0.02%
2020/05/12	1	20.65	1	20.85	20.65	0	6,075	0.00%
2020/05/11	3	21.38	2	21.30	21.30	1	6,023	0.02%
2020/05/08	2	20.95	9	21.07	21.00	-7	6,010	-0.12%
2020/05/07	3.1	20.75	1	20.70	20.90	2.1	6,004	0.03%
2020/05/06	10	20.78	6	20.76	20.65	4	5,996	0.07%
2020/05/05	0	0.00	4	20.45	20.55	-4	5,946	-0.07%
2020/05/04	2	20.55	8	20.51	20.50	-6	5,924	-0.10%
2020/04/30	13.1	21.20	52	21.35	21.10	-38.9	5,924	-0.66%
2020/04/29	2	21.35	1	21.35	21.25	1	5,843	0.02%
2020/04/28	11	21.17	4	21.03	21.25	7	5,805	0.12%
2020/04/27	1	20.05	8.5	19.79	20.10	-7.5	5,659	-0.13%
2020/04/24	0	0.00	2	19.38	19.50	-2	5,579	-0.04%
2020/04/23	8	19.41	14	19.54	19.55	-6	5,542	-0.11%
2020/04/22	3	18.97	6	19.28	19.30	-3	5,515	-0.05%
2020/04/21	43	19.70	9	19.56	19.35	34	5,495	0.62%
2020/04/20	9	20.52	9.3	20.54	20.35	-0.3	5,398	0.00%
2020/04/17	33	20.38	58	20.73	20.30	-25	5,343	-0.47%
2020/04/16	9	20.09	6	20.03	20.00	3	5,251	0.06%
2020/04/15	3	20.53	0	0.00	20.35	3	5,220	0.06%
2020/04/14	1	20.40	9	20.55	20.60	-8	5,183	-0.15%
2020/04/13	59	20.56	64	20.80	20.45	-5	5,146	-0.10%
2020/04/10	5	20.35	0	0.00	20.45	5	5,104	0.10%
2020/04/09	6	20.58	2	20.65	20.50	4	5,094	0.08%
2020/04/08	6.1	19.92	9	19.91	19.90	-2.9	5,005	-0.06%
2020/04/07	4	18.78	40	18.90	18.95	-36	4,891	-0.74%
2020/04/06	15	18.67	42	18.37	18.65	-27	4,803	-0.56%
2020/04/01	0	0.00	7	19.49	19.25	-7	4,724	-0.15%
2020/03/31	4	19.26	2	19.30	19.40	2	4,670	0.04%
2020/03/30	4	19.30	2	19.50	19.40	2	4,595	0.04%
2020/03/27	13	19.30	5.4	19.55	19.85	7.6	4,463	0.17%
2020/03/26	2	18.30	1	18.40	18.05	1	4,280	0.02%
2020/03/25	4	18.61	2	18.43	18.45	2	4,219	0.05%
2020/03/24	12	18.31	41	18.47	18.10	-29	4,116	-0.70%
2020/03/23	26	18.78	16	18.75	18.75	10	3,945	0.25%
2020/03/20	26	20.63	12.2	20.44	20.80	13.8	3,850	0.36%
2020/03/19	12.2	19.41	16	19.70	19.25	-3.8	3,772	-0.10%
2020/03/18	0	0.00	2.1	21.22	21.15	-2.1	3,652	-0.06%
2020/03/17	4	21.24	7	21.40	21.20	-3	3,617	-0.08%
2020/03/16	7	22.40	0	0.00	22.10	7	3,529	0.20%
2020/03/13	13	22.34	4	22.53	22.80	9	3,501	0.26%
2020/03/12	12.8	24.51	6	24.34	24.35	6.8	3,375	0.20%
2020/03/11	1	25.60	3	25.68	25.60	-2	3,294	-0.06%
2020/03/10	14	25.20	15	25.35	25.60	-1	3,275	-0.03%
2020/03/09	4	26.06	11	26.09	26.00	-7	3,213	-0.22%
2020/03/04	2	26.53	14	26.56	26.50	-12	3,135	-0.38%
2020/03/03	10	26.70	5	26.92	26.80	5	3,112	0.16%
2020/03/02	29	26.87	3	26.83	26.80	26	3,106	0.84%
2020/02/27	33	27.20	5.6	27.17	27.10	27.4	3,075	0.89%
2020/02/26	10	26.58	1	26.35	26.60	9	2,931	0.31%
2020/02/25	3	26.10	0	0.00	26.35	3	2,905	0.10%
2020/02/24	6	26.50	0	0.00	26.50	6	2,896	0.21%
2020/02/21	0	0.00	1	27.00	26.70	-1	2,894	-0.03%
2020/02/20	2.5	26.37	3	26.37	26.35	-0.5	2,808	-0.02%
2020/02/19	73	26.19	2	26.20	26.20	71	2,774	2.56%
2020/02/18	4	25.85	3	26.03	26.20	1	2,777	0.04%
2020/02/17	24	25.86	37	25.79	25.75	-13	2,729	-0.48%
2020/02/14	12	27.00	3.7	26.96	26.95	8.3	2,527	0.33%
2020/02/13	42	26.99	22	27.20	27.00	20	2,429	0.82%
2020/02/11	16	29.14	1	29.20	29.20	15	2,033	0.74%
2020/02/10	12	29.05	1	29.25	29.00	11	2,029	0.54%
2020/02/07	5	29.96	0	0.00	29.75	5	1,996	0.25%
2020/02/06	9	30.09	1	30.25	30.15	8	1,965	0.41%
2020/02/05	0	0.00	4	30.20	30.10	-4	1,967	-0.20%
2020/02/04	3	30.32	1	30.10	30.10	2	1,954	0.10%
2020/02/03	13	29.17	14	29.64	30.20	-1	1,940	-0.05%
2020/01/30	9	30.28	3	30.22	30.00	6	1,871	0.32%
2020/01/16	3	31.45	0.1	31.50	31.50	2.9	1,790	0.16%
2020/01/15	0	0.00	3	31.65	31.50	-3	1,798	-0.17%
2020/01/14	4	31.76	0	31.65	31.65	4	1,813	0.22%
2020/01/13	3	31.50	1	31.55	31.65	2	1,814	0.11%
2020/01/10	6	31.30	5	31.25	31.30	1	1,828	0.05%
2020/01/09	6	31.50	0	0.00	31.40	6	1,836	0.33%
2020/01/07	0	0.00	1	31.95	32.05	-1	1,859	-0.05%
2020/01/06	0	0.00	4	31.59	31.60	-4	1,865	-0.21%
2020/01/03	4	31.76	0	0.00	31.70	4	1,850	0.22%
2020/01/02	5	31.85	2	31.90	31.85	3	1,830	0.16%
2019/12/31	1	31.35	0	0.00	31.40	1	1,802	0.06%
2019/12/30	0.6	30.95	0	0.00	30.95	0.6	1,773	0.04%
2019/12/27	1	31.00	0	0.00	30.95	1	1,779	0.06%
2019/12/26	1	30.85	0	0.00	30.90	1	1,782	0.06%
2019/12/25	1	31.00	0	0.00	31.00	1	1,793	0.06%
2019/12/20	5	30.69	0	0.00	30.75	5	1,836	0.27%
2019/12/19	3	30.65	0	0.00	30.75	3	1,819	0.16%
2019/12/18	0	0.00	0	30.90	30.90	0	1,805	0.00%
2019/12/17	5	30.80	0	0.00	30.95	5	1,794	0.28%
2019/12/13	0	0.00	5	30.71	30.85	-5	1,766	-0.28%
2019/12/11	2	30.80	1	30.65	30.65	1	1,772	0.06%
2019/12/10	0	0.00	2	31.20	31.10	-2	1,777	-0.11%
2019/12/05	0	0.00	1	30.50	30.50	-1	1,807	-0.06%
2019/12/04	0	0.00	1	30.45	30.45	-1	1,839	-0.05%
2019/12/03	1	30.35	1	30.55	30.55	0	1,860	0.00%
2019/12/02	0	0.00	10	30.50	30.35	-10	1,868	-0.54%
2019/11/26	10	30.80	0	0.00	30.70	10	1,977	0.51%
2019/11/25	1	30.70	7	30.60	30.70	-6	2,127	-0.28%
2019/11/21	2	30.08	1	30.30	30.10	1	2,328	0.04%
2019/11/20	2	30.20	0	0.00	30.20	2	2,358	0.08%
2019/11/19	2	30.43	2	30.33	30.40	0	2,419	0.00%
2019/11/18	1	30.60	2	30.75	30.75	-1	2,531	-0.04%
2019/11/15	3	30.22	5	30.25	30.45	-2	2,541	-0.08%
2019/11/14	13	30.63	8	30.44	30.45	5	2,555	0.20%
2019/11/13	4	31.19	4	31.11	31.10	0	2,582	0.00%
2019/11/12	11	31.74	1	31.65	31.65	10	2,665	0.38%
2019/11/11	0	0.00	5.4	32.04	31.95	-5.4	2,830	-0.19%
2019/11/08	2	32.20	0	0.00	32.25	2	2,845	0.07%
2019/11/06	1	32.25	0	0.00	32.30	1	2,899	0.03%
2019/11/04	6	32.40	0	0.00	32.40	6	2,930	0.20%
2019/11/01	1	32.50	1.3	32.57	32.50	-0.3	2,931	-0.01%
2019/10/31	0.2	32.75	3	32.70	32.75	-2.8	3,000	-0.09%
2019/10/29	0	0.00	1	32.30	32.35	-1	3,069	-0.03%
2019/10/28	3	32.50	3.6	32.42	32.40	-0.6	3,105	-0.02%
2019/10/25	4	32.64	0	0.00	32.65	4	3,121	0.13%
2019/10/24	0	0.00	13.6	32.68	32.90	-13.6	3,175	-0.43%
2019/10/23	1	32.70	0	0.00	32.65	1	3,271	0.03%
2019/10/22	9	32.88	0	0.00	32.75	9	3,280	0.27%
2019/10/21	2	32.85	9	32.85	32.95	-7	3,274	-0.21%
2019/10/18	0	0.00	4	32.70	32.70	-4	3,291	-0.12%
2019/10/17	3	32.30	1	32.45	32.30	2	3,363	0.06%
2019/10/16	1	31.90	0.5	32.00	31.95	0.5	3,402	0.01%
2019/10/15	29	31.80	0	0.00	31.70	29	3,392	0.85%
2019/10/14	11	32.24	1	32.15	32.15	10	3,346	0.30%
2019/10/09	1.4	32.72	2	32.60	32.60	-0.6	3,332	-0.02%
2019/10/08	0	0.00	1	32.80	32.75	-1	3,356	-0.03%
2019/10/07	1	32.55	0	0.00	32.70	1	3,377	0.03%
2019/10/01	0	0.00	1.6	32.97	32.90	-1.6	3,487	-0.05%
2019/09/27	3	32.83	10.4	32.55	32.55	-7.4	3,491	-0.21%
2019/09/24	0	0.00	3	33.25	33.15	-3	3,583	-0.08%
2019/09/23	1	33.20	0	0.00	33.25	1	3,693	0.03%
2019/09/20	0	0.00	1	33.30	33.20	-1	3,722	-0.03%
2019/09/18	1	33.30	0	0.00	33.40	1	3,794	0.03%
2019/09/17	0	0.00	3	33.20	33.20	-3	3,816	-0.08%
2019/09/16	4	33.35	0	0.00	33.40	4	3,872	0.10%
2019/09/12	5	33.47	0	0.00	33.40	5	3,960	0.13%
2019/09/11	4	33.50	3	33.60	33.50	1	3,993	0.03%
2019/09/10	0	0.00	10	33.25	33.40	-10	4,025	-0.25%
2019/09/09	6	33.75	1	33.65	33.60	5	4,025	0.12%
2019/09/06	0	0.00	3	33.00	33.15	-3	4,019	-0.07%
2019/09/05	1	32.55	3	32.60	32.55	-2	4,054	-0.05%
2019/09/03	0	0.00	2	32.55	32.40	-2	4,118	-0.05%
2019/09/02	5	32.24	0	0.00	32.20	5	4,164	0.12%
2019/08/30	10	32.22	1	32.20	32.15	9	4,340	0.21%
2019/08/29	5	32.24	0	0.00	32.30	5	4,581	0.11%
2019/08/28	1	31.95	2	32.50	32.10	-1	4,642	-0.02%
2019/08/27	17	37.18	81	37.45	37.00	-64	4,509	-1.42%
2019/08/26	32	37.24	0	0.00	37.25	32	4,401	0.73%
2019/08/23	1	37.50	1	37.25	37.20	0	4,345	0.00%
2019/08/22	24	37.44	12	37.48	37.40	12	4,337	0.28%
2019/08/21	36	36.74	12.1	36.86	37.05	23.9	4,326	0.55%
2019/08/20	4	35.43	3	35.48	35.45	1	4,205	0.02%
2019/08/19	8	35.69	2	35.40	35.60	6	4,194	0.14%
2019/08/16	14	35.15	72	35.49	35.70	-58	4,194	-1.38%
2019/08/15	7	35.36	145	35.29	35.15	-138	4,162	-3.32%	大賣/鉅額交易
2019/08/14	23	36.75	21.3	36.61	36.20	1.7	4,096	0.04%
2019/08/13	1	37.60	1	37.65	37.55	0	3,994	0.00%
2019/08/12	1	37.70	3	38.00	37.75	-2	4,007	-0.05%
2019/08/08	32	37.35	1	37.40	37.40	31	4,027	0.77%
2019/08/07	5	37.53	0	0.00	37.25	5	4,090	0.12%
2019/08/06	8	36.67	4	36.89	37.50	4	4,234	0.09%
2019/08/05	6	37.55	2	37.50	37.50	4	4,287	0.09%
2019/08/02	12	37.88	2	37.95	37.75	10	4,318	0.23%
2019/08/01	1	38.20	1	38.50	38.30	0	4,287	0.00%
2019/07/30	49	38.67	0	0.00	38.60	49	4,232	1.16%
2019/07/29	14	38.89	65	39.30	39.05	-51	4,234	-1.20%
2019/07/26	2.1	39.30	3	39.23	39.20	-0.9	4,219	-0.02%
2019/07/25	6	38.25	14	38.72	39.00	-8	4,182	-0.19%
2019/07/22	5	37.78	63	37.78	37.90	-58	4,159	-1.39%
2019/07/19	42	37.95	6	38.38	38.00	36	4,214	0.85%
2019/07/16	32	38.55	1	38.55	38.50	31	4,124	0.75%
2019/07/15	0	0.00	2	38.68	38.70	-2	4,130	-0.05%
2019/07/12	2.2	38.35	3	38.27	38.35	-0.8	4,156	-0.02%
2019/07/10	3	38.08	3	38.10	38.25	0	4,171	0.00%
2019/07/09	9	37.72	4	37.56	37.60	5	4,175	0.12%
2019/07/08	5	38.12	2	38.13	38.00	3	4,201	0.07%
2019/07/05	2	38.25	11	38.11	38.25	-9	4,234	-0.21%
2019/07/04	2	38.20	0	0.00	38.20	2	4,264	0.05%
2019/07/03	1	38.50	2	38.50	38.25	-1	4,305	-0.02%
2019/07/02	7	38.15	2	38.45	38.35	5	4,336	0.12%
2019/07/01	0	0.00	1	37.65	37.65	-1	4,344	-0.02%
2019/06/28	4	37.01	12	37.08	37.35	-8	4,407	-0.18%
2019/06/27	10	37.58	5	37.75	37.55	5	4,340	0.12%
2019/06/26	5	37.50	0	0.00	37.65	5	4,381	0.11%
2019/06/25	6	37.32	83	37.41	37.45	-77	4,427	-1.74%
2019/06/24	9	37.10	4	37.30	37.20	5	4,549	0.11%
2019/06/21	61	37.30	1	37.20	37.20	60	4,633	1.29%
2019/06/20	20	37.39	4	37.53	37.65	16	4,715	0.34%
2019/06/19	0	0.00	1	36.65	36.95	-1	4,674	-0.02%
2019/06/18	13	36.41	0	0.00	36.30	13	4,682	0.28%
2019/06/13	6	35.77	10	36.06	36.15	-4	4,956	-0.08%
2019/06/12	26	35.07	4	35.13	35.20	22	4,951	0.44%
2019/06/11	31	35.06	6	34.85	34.85	25	4,956	0.50%
2019/06/10	10	35.20	7	35.34	35.25	3	4,917	0.06%
2019/06/06	30	35.04	36	35.13	35.05	-6	4,915	-0.12%
2019/06/05	54	36.31	64	36.95	35.95	-10	4,743	-0.21%
2019/06/04	106	37.35	44	37.35	37.35	62	4,487	1.38%	大買/
2019/06/03	1	37.50	10	37.40	37.55	-9	4,429	-0.20%
2019/05/31	11	37.79	5	37.80	37.90	6	4,428	0.14%
2019/05/30	8	37.56	0	0.00	37.65	8	4,442	0.18%
2019/05/29	2	37.20	1	37.35	37.40	1	4,581	0.02%
2019/05/28	6	38.05	2	37.73	37.60	4	4,671	0.09%
2019/05/27	15	37.32	1	37.45	37.45	14	4,655	0.30%
2019/05/24	2	36.88	3	37.27	37.15	-1	4,702	-0.02%
2019/05/23	4	37.03	10.1	37.09	37.00	-6.1	4,742	-0.13%
2019/05/22	4	37.63	6	37.78	37.55	-2	4,740	-0.04%
2019/05/21	30	37.22	3	37.22	37.80	27	4,768	0.57%
2019/05/20	36	37.19	17	37.25	37.35	19	4,767	0.40%
2019/05/17	8	37.98	8	37.86	37.85	0	4,724	0.00%
2019/05/16	17	38.19	2	38.18	38.00	15	4,760	0.32%
2019/05/15	61	38.12	4	38.11	38.25	57	4,763	1.20%
2019/05/14	6	38.25	8	38.18	38.35	-2	4,743	-0.04%
2019/05/13	33	39.80	4	39.68	39.45	29	4,729	0.61%
2019/05/10	23	40.78	5	40.88	40.50	18	4,832	0.37%
2019/05/09	2	41.15	0	0.00	41.00	2	4,828	0.04%
2019/05/08	2	41.40	11	41.40	41.45	-9	4,865	-0.18%
2019/05/07	2	41.80	18	41.80	41.75	-16	4,976	-0.32%
2019/05/06	5	41.41	0	0.00	41.50	5	5,009	0.10%
2019/05/03	0	0.00	51	42.10	42.15	-51	5,016	-1.02%
2019/05/02	0	0.00	88.2	42.06	41.95	-88.2	5,077	-1.74%
2019/04/30	3	41.73	2	42.00	42.00	1	5,143	0.02%
2019/04/29	50	41.45	1	41.40	41.40	49	5,220	0.94%
2019/04/26	52	41.58	0	0.00	41.65	52	5,426	0.96%
2019/04/25	22	41.68	17	41.62	42.00	5	5,724	0.09%
2019/04/23	1	41.05	1	41.05	41.05	0	5,659	0.00%
2019/04/22	1	41.10	1	41.15	41.15	0	5,650	0.00%
2019/04/19	4	40.99	3	41.10	41.10	1	5,643	0.02%
2019/04/18	44	41.24	2.8	40.94	40.85	41.2	5,634	0.73%
2019/04/17	0	0.00	10	41.73	41.60	-10	5,639	-0.18%
2019/04/16	18	41.53	3	41.48	41.60	15	5,629	0.27%
2019/04/15	3	41.00	2	41.18	41.10	1	5,614	0.02%
2019/04/12	20	40.92	14	40.98	40.90	6	5,622	0.11%
2019/04/11	10.6	41.31	0	0.00	41.25	10.6	5,562	0.19%
2019/04/09	3	41.28	42	41.76	41.85	-39	5,448	-0.72%
2019/04/08	10	41.10	3	41.10	41.10	7	5,399	0.13%
2019/04/03	16.3	41.19	9	41.26	41.15	7.3	5,327	0.14%
2019/04/02	28	41.66	14	41.59	41.55	14	5,259	0.27%
2019/04/01	3	41.87	0	0.00	41.80	3	5,216	0.06%
2019/03/29	4	41.84	0	0.00	41.80	4	5,177	0.08%
2019/03/28	2	42.28	1	42.10	42.00	1	5,149	0.02%
2019/03/27	31	41.94	3	41.98	41.80	28	5,085	0.55%
2019/03/26	3	42.75	0	0.00	42.80	3	4,930	0.06%
2019/03/25	16	42.28	44	43.14	43.20	-28	4,864	-0.58%
2019/03/22	34	42.90	0	0.00	42.70	34	4,771	0.71%
2019/03/21	2	42.93	0	0.00	43.00	2	4,752	0.04%
2019/03/20	33	42.80	59	43.19	43.15	-26	4,710	-0.55%
2019/03/19	45	42.74	5	42.73	42.55	40	4,594	0.87%
2019/03/18	15.2	43.36	7	43.37	43.30	8.2	4,471	0.18%
2019/03/15	10	44.12	2	44.15	44.15	8	4,393	0.18%
2019/03/13	1	44.35	3	44.48	44.45	-2	4,383	-0.05%
2019/03/12	3	44.63	14	44.91	44.60	-11	4,432	-0.25%
2019/03/11	1	44.20	1	44.20	44.20	0	4,467	0.00%
2019/03/08	4	44.20	1	44.15	44.15	3	4,558	0.07%
2019/03/07	5	44.63	17	44.67	44.50	-12	4,601	-0.26%
2019/03/06	3	45.00	0	0.00	44.85	3	4,630	0.06%
2019/03/05	1	44.85	3	44.82	44.80	-2	4,675	-0.04%
2019/03/04	5	44.97	6	44.93	45.30	-1	4,714	-0.02%
2019/02/27	7	44.41	35	43.91	44.65	-28	4,739	-0.59%
2019/02/26	13	43.27	0	0.00	43.60	13	4,682	0.28%
2019/02/25	3	43.48	1	43.35	43.35	2	4,701	0.04%
2019/02/22	1	43.60	0	0.00	43.70	1	4,699	0.02%
2019/02/21	11	43.82	36	44.00	44.00	-25	4,791	-0.52%
2019/02/20	6	43.68	1	43.60	43.80	5	4,860	0.10%
2019/02/19	1	44.60	0	0.00	44.30	1	4,860	0.02%
2019/02/18	0	0.00	2	43.95	43.95	-2	4,975	-0.04%
2019/02/15	0	0.00	1	43.40	43.55	-1	4,950	-0.02%
2019/02/14	4	44.11	1	44.25	44.10	3	4,891	0.06%
2019/02/13	2	44.35	41	44.54	44.40	-39	4,869	-0.80%
2019/02/12	5.1	44.22	2	44.73	44.65	3.1	4,810	0.06%
2019/02/11	2	43.78	6.7	44.14	44.10	-4.7	4,691	-0.10%
2019/01/30	0	0.00	39	43.04	43.00	-39	4,511	-0.86%
2019/01/29	0	0.00	127	43.02	42.90	-127	4,473	-2.84%	大賣/鉅額交易
2019/01/28	5.1	42.04	3	42.63	42.95	2.1	4,402	0.05%
2019/01/25	2	43.15	3	43.07	43.05	-1	4,326	-0.02%
2019/01/24	0.3	43.10	1	43.15	43.20	-0.7	4,321	-0.02%
2019/01/23	6	43.03	4	43.06	43.15	2	4,306	0.05%
2019/01/22	2	43.08	2	43.18	43.15	0	4,259	0.00%
2019/01/21	2	43.08	4	43.03	42.90	-2	4,184	-0.05%
2019/01/18	9	42.73	9	42.74	42.85	0	4,099	0.00%
2019/01/17	5	41.82	15	41.86	41.60	-10	3,983	-0.25%
2019/01/16	1	39.95	1	40.00	39.85	0	3,705	0.00%
2019/01/15	0	0.00	2	39.95	39.80	-2	3,715	-0.05%
2019/01/11	1	40.00	2.3	39.94	39.85	-1.3	3,821	-0.03%
2019/01/10	7	39.91	1	40.05	40.05	6	3,871	0.15%
2019/01/09	0	0.00	10	40.04	39.95	-10	3,890	-0.26%
2019/01/08	0	0.00	2	39.45	39.30	-2	3,855	-0.05%
2019/01/07	0.2	39.00	0	0.00	39.00	0.2	3,855	0.00%
2019/01/04	5	37.42	6	37.78	37.75	-1	3,890	-0.03%
2019/01/03	4.1	38.65	0	0.00	38.55	4.1	3,934	0.10%
2018/12/27	1	39.25	0	0.00	39.30	1	4,161	0.02%
2018/12/26	13	39.19	3	39.28	38.80	10	4,212	0.24%
2018/12/25	8	39.40	3	39.30	39.35	5	4,241	0.12%
2018/12/24	0	0.00	4	40.03	40.05	-4	4,255	-0.09%
2018/12/22	2	39.25	5	39.58	39.60	-3	4,231	-0.07%
2018/12/19	2	39.35	2	39.45	39.25	0	4,272	0.00%
2018/12/18	2	38.75	4	39.28	39.05	-2	4,304	-0.05%
2018/12/17	6	38.93	1	38.90	38.85	5	4,346	0.12%
2018/12/14	2	39.58	2	39.85	39.40	0	4,321	0.00%
2018/12/13	2	39.55	0	0.00	39.80	2	4,292	0.05%
2018/12/12	3	39.45	2	39.75	39.45	1	4,295	0.02%
2018/12/11	2	39.20	0	0.00	39.20	2	4,292	0.05%
2018/12/10	4	39.10	0	0.00	39.00	4	4,324	0.09%
2018/12/07	1.2	39.45	6	39.77	39.85	-4.8	4,348	-0.11%
2018/12/06	15	39.40	0	0.00	39.30	15	4,344	0.35%
2018/12/05	0.2	39.95	4	40.05	39.95	-3.8	4,327	-0.09%
2018/12/04	12.4	40.18	5	40.40	40.10	7.4	4,330	0.17%
2018/12/03	8.2	40.94	12.2	41.25	41.10	-4	4,290	-0.09%
2018/11/30	5	41.04	0	41.05	41.05	5	4,223	0.12%
2018/11/29	5	41.50	2	41.70	41.40	3	4,210	0.07%
2018/11/28	2	41.10	5	41.18	41.05	-3	4,160	-0.07%
2018/11/27	1	40.65	0	0.00	40.55	1	4,125	0.02%
2018/11/26	10	39.50	16	39.69	40.50	-6	4,104	-0.15%
2018/11/23	5	39.31	0	0.00	38.85	5	3,962	0.13%
2018/11/22	3	39.87	0	0.00	39.75	3	3,907	0.08%
2018/11/21	0	0.00	2	40.10	39.95	-2	3,906	-0.05%
2018/11/20	10	39.34	18	40.06	40.40	-8	3,968	-0.20%
2018/11/19	0	0.00	5	39.70	39.70	-5	3,946	-0.13%
2018/11/16	10	38.57	5	38.45	38.50	5	3,877	0.13%
2018/11/15	10	38.28	18	38.07	38.90	-8	3,839	-0.21%
2018/11/14	10	36.26	0	0.00	36.45	10	3,722	0.27%
2018/11/13	5	35.52	5	35.58	36.50	0	3,729	0.00%
2018/11/12	2	36.45	5	36.28	36.45	-3	3,741	-0.08%
2018/11/09	2	36.40	0	0.00	36.40	2	3,735	0.05%
2018/11/08	0	0.00	6	36.88	36.80	-6	3,732	-0.16%
2018/11/06	0	35.90	1	35.80	35.80	-1	3,802	-0.03%
2018/11/05	10	35.80	0	0.00	35.80	10	3,815	0.26%
2018/11/01	0	0.00	15	35.57	35.90	-15	3,787	-0.40%
2018/10/31	0	0.00	2	34.50	34.60	-2	3,811	-0.05%
2018/10/30	1	34.15	2	34.00	34.15	-1	3,787	-0.03%
2018/10/29	8	34.00	8	33.67	33.60	0	3,792	0.00%
2018/10/26	16	33.29	1	33.45	33.95	15	3,834	0.39%
2018/10/25	10	33.40	5	33.43	33.30	5	3,806	0.13%
2018/10/24	3	35.52	1	35.35	35.15	2	3,716	0.05%
2018/10/23	1	35.95	1	35.80	35.80	0	3,722	0.00%
2018/10/22	4	35.94	5	36.04	36.15	-1	3,700	-0.03%
2018/10/19	4	36.85	7	36.76	36.60	-3	3,662	-0.08%
2018/10/18	0	0.00	2	37.95	37.80	-2	3,631	-0.06%
2018/10/17	0	0.00	9	38.44	38.25	-9	3,565	-0.25%
2018/10/16	3	37.80	7	37.80	38.15	-4	3,531	-0.11%
2018/10/15	7	37.26	4	37.36	37.20	3	3,495	0.09%
2018/10/12	11	37.29	0	0.00	37.55	11	3,469	0.32%
2018/10/11	14	36.97	6	37.18	37.00	8	3,431	0.23%
2018/10/09	3	38.58	2	38.50	38.50	1	3,351	0.03%
2018/10/08	2	39.00	5	38.68	39.10	-3	3,282	-0.09%
2018/10/05	8	38.38	2	38.48	38.30	6	3,221	0.19%
2018/10/04	2	38.63	2	38.65	38.50	0	3,122	0.00%
2018/10/03	1	39.00	2	38.85	38.70	-1	3,071	-0.03%
2018/10/01	0.1	39.45	4.4	39.42	39.45	-4.3	3,007	-0.14%
2018/09/28	2	39.08	4.9	39.20	39.40	-2.9	3,004	-0.10%
2018/09/27	1	39.30	0	0.00	39.50	1	2,959	0.03%
2018/09/26	1	39.20	0	0.00	39.60	1	2,943	0.03%
2018/09/25	1	40.00	3	39.95	39.70	-2	2,898	-0.07%
2018/09/21	1	39.05	0	0.00	39.60	1	2,861	0.03%
2018/09/20	2	38.70	0	0.00	38.80	2	2,789	0.07%
2018/09/19	2	39.05	0	0.00	38.90	2	2,769	0.07%
2018/09/18	2	38.85	0	0.00	38.90	2	2,760	0.07%
2018/09/17	2	38.83	0	0.00	39.10	2	2,765	0.07%
2018/09/14	2	39.08	0	0.00	39.15	2	2,766	0.07%
2018/09/12	6	38.59	2	38.75	38.80	4	2,704	0.15%
2018/09/10	8	38.66	4	39.04	38.40	4	2,725	0.15%
2018/09/07	2	39.58	3	39.92	39.80	-1	2,660	-0.04%
2018/09/06	4	40.09	12.2	40.20	40.15	-8.2	2,619	-0.31%
2018/09/05	1	40.55	1	40.70	40.80	0	2,579	0.00%
2018/09/04	1	41.05	2	41.10	41.10	-1	2,526	-0.04%
2018/09/03	2	41.68	3	41.60	41.50	-1	2,499	-0.04%
2018/08/29	0	0.00	3	42.05	41.95	-3	2,383	-0.13%
2018/08/28	2	42.55	3	42.37	42.00	-1	2,378	-0.04%
2018/08/27	30	41.94	17	41.81	42.05	13	2,321	0.56%
2018/08/24	1	47.60	3	47.70	48.60	-2	2,226	-0.09%
2018/08/23	7	47.72	1	47.75	47.70	6	2,152	0.28%
2018/08/22	9	47.55	0	0.00	47.75	9	2,133	0.42%
2018/08/21	6	47.40	3	47.37	47.60	3	2,083	0.14%
2018/08/20	3	47.48	0	0.00	47.90	3	2,026	0.15%
2018/08/16	1	47.85	4	48.05	48.05	-3	1,985	-0.15%
2018/08/15	0	0.00	13	48.20	48.40	-13	1,975	-0.66%
2018/08/14	1	48.05	0	0.00	48.30	1	1,978	0.05%
2018/08/13	9	47.30	9	47.22	47.65	0	1,967	0.00%
2018/08/10	0	0.00	1.5	48.27	48.25	-1.5	1,958	-0.08%
2018/08/09	0	0.00	14	48.25	48.35	-14	2,052	-0.68%
2018/08/08	6	48.55	4	48.55	48.50	2	2,127	0.09%
2018/08/07	20	48.81	7	48.74	48.60	13	2,175	0.60%
2018/08/06	2.2	47.92	1	48.15	48.20	1.2	2,143	0.06%
2018/08/03	14	48.18	9	47.71	47.85	5	2,223	0.22%
2018/08/02	27	48.32	15	47.97	48.00	12	2,201	0.54%
2018/08/01	2	48.20	1	48.15	47.95	1	2,149	0.05%
2018/07/31	0	0.00	4	47.85	48.00	-4	2,134	-0.19%
2018/07/30	6	47.52	16	47.51	47.70	-10	2,108	-0.47%
2018/07/27	1	47.10	0	0.00	47.00	1	2,054	0.05%
2018/07/26	0	0.00	4	47.00	46.90	-4	2,041	-0.20%
2018/07/25	7	46.86	1	47.50	46.75	6	2,039	0.29%
2018/07/23	0	0.00	4	45.95	45.95	-4	1,987	-0.20%
2018/07/20	0	0.00	1	45.95	46.00	-1	2,000	-0.05%
2018/07/18	3	45.65	3	45.92	45.95	0	2,041	0.00%
2018/07/17	5	45.87	2	45.95	45.95	3	2,042	0.15%
2018/07/13	0	0.00	1	46.65	46.70	-1	2,052	-0.05%
2018/07/12	2	46.03	1	46.50	46.40	1	2,068	0.05%
2018/07/11	0	0.00	4	46.06	45.85	-4	2,082	-0.19%
2018/07/10	3	45.92	2	45.98	45.85	1	2,087	0.05%
2018/07/06	3	44.85	2	45.00	45.15	1	2,096	0.05%
2018/07/04	2	45.43	0	0.00	45.85	2	2,164	0.09%
2018/07/02	3	46.57	0	0.00	46.35	3	2,386	0.13%
2018/06/29	1	46.00	6	46.53	46.75	-5	2,436	-0.21%
2018/06/28	5	45.60	2	45.85	46.00	3	2,509	0.12%
2018/06/26	21	45.20	1	45.50	45.60	20	2,520	0.79%
2018/06/25	1	45.50	1	45.80	45.90	0	2,498	0.00%
2018/06/22	2	45.35	106	45.41	45.90	-104	2,501	-4.16%	大賣/鉅額交易
2018/06/21	2	45.68	3	45.77	45.95	-1	2,492	-0.04%
2018/06/20	111	45.84	1	46.00	46.00	110	2,497	4.40%	大買/鉅額交易
2018/06/19	8	46.19	0	0.00	46.25	8	2,518	0.32%
2018/06/15	2	46.90	0	0.00	47.00	2	2,498	0.08%
2018/06/14	2	46.85	0	0.00	47.00	2	2,523	0.08%
2018/06/12	1	46.80	1	47.00	47.00	0	2,588	0.00%
2018/06/11	1	47.00	0	0.00	47.00	1	2,591	0.04%
2018/06/07	2	46.90	2	47.03	47.00	0	2,631	0.00%
2018/06/06	3	46.98	0	0.00	46.95	3	2,646	0.11%
2018/06/05	2	47.30	0	0.00	47.40	2	2,629	0.08%
2018/05/31	0	0.00	6	47.78	48.15	-6	2,602	-0.23%
2018/05/30	0	0.00	1	46.40	47.15	-1	2,566	-0.04%
2018/05/28	1	47.00	0	0.00	46.85	1	2,597	0.04%
2018/05/25	0	0.00	1	46.65	46.70	-1	2,645	-0.04%
2018/05/24	0	0.00	1	47.20	47.00	-1	2,696	-0.04%
2018/05/23	0	0.00	2	47.03	47.20	-2	2,759	-0.07%
2018/05/22	0	0.00	16	46.71	46.90	-16	2,774	-0.58%
2018/05/21	4	46.74	2	46.88	46.80	2	2,801	0.07%
2018/05/18	4	47.05	2	46.85	47.00	2	2,795	0.07%
2018/05/17	3	46.98	5.1	46.74	47.10	-2.1	2,778	-0.07%
2018/05/16	0	0.00	5	45.98	46.00	-5	2,682	-0.19%
2018/05/15	7	45.21	1	45.40	45.30	6	2,661	0.23%
2018/05/14	5	44.89	2	44.85	44.65	3	2,733	0.11%
2018/05/11	9	44.25	3	44.43	44.20	6	2,732	0.22%
2018/05/10	2	43.00	0	0.00	42.80	2	2,675	0.07%
2018/05/08	1	42.65	0	0.00	42.80	1	2,754	0.04%
2018/05/02	0	0.00	1	43.00	42.85	-1	2,873	-0.03%
2018/04/25	1	42.05	1	42.40	42.25	0	3,173	0.00%
2018/04/24	3	42.73	3	42.47	42.45	0	3,245	0.00%
2018/04/23	4	43.06	3	43.13	43.20	1	3,286	0.03%
2018/04/19	2	43.35	2	43.45	43.40	0	3,523	0.00%
2018/04/18	8	43.21	3	43.37	43.50	5	3,618	0.14%
2018/04/17	2	43.48	1	43.45	43.60	1	3,750	0.03%
2018/04/16	4	43.78	2	43.88	44.10	2	4,081	0.05%
2018/04/13	5	44.45	0	0.00	44.45	5	4,213	0.12%
2018/04/12	0	0.00	5	44.49	44.40	-5	4,521	-0.11%
2018/04/11	0	0.00	10.4	44.39	44.40	-10.4	4,643	-0.22%
2018/04/10	8	43.28	2	43.58	43.70	6	4,737	0.13%
2018/04/09	3	43.15	5	43.49	43.40	-2	4,896	-0.04%
2018/04/03	38	43.14	29	43.57	43.00	9	5,123	0.18%
2018/04/02	15	45.81	4	45.96	45.65	11	5,005	0.22%
2018/03/31	14	46.84	14	46.70	46.70	0	4,963	0.00%
2018/03/30	0	0.00	2	48.48	48.30	-2	4,888	-0.04%
2018/03/29	0	0.00	5	48.00	48.00	-5	4,894	-0.10%
2018/03/28	0	0.00	1	48.00	48.00	-1	4,942	-0.02%
2018/03/26	0	0.00	2	47.83	47.80	-2	5,002	-0.04%
2018/03/23	5	46.75	2	46.95	47.30	3	5,017	0.06%
2018/03/22	8	47.64	10	47.90	47.75	-2	5,075	-0.04%
2018/03/21	8	47.88	4	47.86	47.90	4	5,077	0.08%
2018/03/20	7	48.12	3	48.18	48.25	4	5,063	0.08%
2018/03/19	2	48.43	2	48.70	48.70	0	5,084	0.00%
2018/03/16	7	48.96	1	49.00	48.90	6	5,060	0.12%
2018/03/13	5	49.60	0	0.00	49.80	5	5,113	0.10%
2018/03/12	8	49.70	3	49.92	49.90	5	5,113	0.10%
2018/03/09	2	48.88	0	0.00	49.65	2	5,154	0.04%
2018/03/08	1	49.20	0	0.00	49.00	1	5,174	0.02%
2018/03/06	0	0.00	1	49.15	49.20	-1	5,236	-0.02%
2018/03/05	12	48.62	12	48.78	49.00	0	5,287	0.00%
2018/03/02	3	48.73	3	48.90	49.00	0	5,333	0.00%
2018/03/01	8	49.41	0	0.00	49.50	8	5,431	0.15%
2018/02/27	22	50.03	1	49.35	50.00	21	5,477	0.38%
2018/02/26	40	49.56	2	49.90	49.90	38	5,460	0.70%
2018/02/23	8	49.21	42	49.70	49.90	-34	5,452	-0.62%
2018/02/22	0	0.00	3	47.80	49.00	-3	5,493	-0.05%
2018/02/12	5	46.30	1	46.45	46.20	4	5,700	0.07%
2018/02/09	2	44.65	0	0.00	45.80	2	6,226	0.03%
2018/02/08	1	45.95	2	45.90	45.90	-1	6,402	-0.02%
2018/02/07	1	45.50	1	46.50	46.00	0	6,914	0.00%
2018/02/06	5	44.76	4	45.25	45.00	1	6,896	0.01%
2018/02/05	0	0.00	1	47.70	47.70	-1	6,899	-0.01%
2018/02/02	3	48.08	1	48.45	48.35	2	6,893	0.03%
2018/02/01	13	48.68	1	48.50	48.35	12	6,972	0.17%
2018/01/30	5	49.00	0	0.00	49.15	5	6,975	0.07%
2018/01/29	20	49.23	3	49.15	49.25	17	7,000	0.24%
2018/01/26	28	48.95	1	48.65	49.25	27	7,162	0.38%
2018/01/25	1	49.50	4	49.16	49.00	-3	7,330	-0.04%
2018/01/24	20	50.00	2	49.80	49.75	18	7,334	0.25%
2018/01/23	40	49.53	2	49.45	49.05	38	7,383	0.51%
2018/01/22	31	49.02	1	49.20	49.65	30	7,431	0.40%
2018/01/19	44	48.96	1	49.10	48.80	43	7,448	0.58%
2018/01/18	4	51.05	3	51.57	49.80	1	7,338	0.01%
2018/01/17	0	0.00	1	51.30	51.30	-1	7,320	-0.01%
2018/01/16	2.5	51.32	14	51.71	51.20	-11.5	7,271	-0.16%
2018/01/15	32	52.13	23	52.08	52.10	9	7,246	0.12%
2018/01/12	23	51.49	21	51.25	51.00	2	7,130	0.03%
2018/01/11	2	50.08	6	50.27	50.60	-4	7,076	-0.06%
2018/01/10	22	50.18	51	50.47	51.00	-29	6,986	-0.42%
2018/01/09	8	49.27	13	49.76	49.80	-5	6,664	-0.08%
2018/01/08	34	49.15	44.1	50.12	49.35	-10.1	6,553	-0.15%
2018/01/05	1	47.50	3	47.65	47.80	-2	6,289	-0.03%
2018/01/04	6	46.78	5.1	47.01	46.95	0.9	6,194	0.02%
2018/01/03	2	46.73	1	47.25	46.70	1	6,255	0.02%
2018/01/02	10	46.50	39.3	46.45	47.00	-29.3	6,158	-0.48%