國際中橡 (2104)-第一金-新興券商分點個股進出

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
17.65
漲跌
▼0.35
漲幅
-1.94%
成交量
1,947張
產業
上市橡膠類股
484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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/15	0	0.00	10	18.10	18.10	-10	1,586	-0.63%
2024/04/25	0	0.00	3	17.80	17.80	-3	1,532	-0.20%
2024/04/23	3	17.59	0	0.00	17.60	3	1,557	0.19%
2024/04/22	0	0.00	10	17.60	17.60	-10	1,586	-0.63%
2024/04/18	0	0.00	10	17.40	17.50	-10	1,558	-0.64%
2024/04/10	0	0.00	10	17.60	17.60	-10	1,509	-0.66%
2024/04/09	0	0.00	10	17.50	17.50	-10	1,503	-0.67%
2024/03/19	2	17.20	0	0.00	17.10	2	1,407	0.14%
2024/03/18	0	0.00	2	17.05	17.15	-2	1,395	-0.14%
2024/03/15	1	17.45	0	0.00	17.35	1	1,353	0.07%
2024/03/14	1	17.70	0	0.00	17.60	1	1,327	0.08%
2024/03/13	2	17.80	0	0.00	17.65	2	1,320	0.15%
2024/03/12	25	17.60	1	17.65	17.60	24	1,305	1.84%
2024/03/08	1	17.55	6	17.70	17.60	-5	1,248	-0.40%
2024/03/06	4	17.69	0	0.00	17.60	4	1,194	0.33%
2024/03/05	0	0.00	4	17.95	17.85	-4	1,143	-0.35%
2024/03/01	1	18.10	3	18.12	18.15	-2	1,104	-0.18%
2024/02/29	0	18.23	0	0.00	18.20	0	1,096	0.00%
2024/02/26	2	18.25	0	0.00	18.25	2	1,069	0.19%
2024/02/23	3	18.30	0	0.00	18.25	3	1,059	0.28%
2024/02/22	16	18.33	0	0.00	18.30	16	1,065	1.50%
2024/02/21	10	18.40	0	0.00	18.40	10	1,054	0.95%
2024/02/20	1	18.50	0	0.00	18.45	1	1,049	0.10%
2024/02/16	1	18.35	0	0.00	18.40	1	1,065	0.09%
2024/02/15	6	18.29	4	18.29	18.35	2	1,055	0.19%
2024/02/05	2	18.30	0	0.00	18.30	2	1,040	0.19%
2024/02/02	10	18.45	0	0.00	18.45	10	1,039	0.96%
2024/01/31	1	18.25	40	18.39	18.80	-39	1,011	-3.86%
2024/01/29	1	18.45	0	0.00	18.45	1	989	0.10%
2024/01/17	10	18.30	6	18.39	18.30	4	944	0.42%
2024/01/16	2	18.60	0	0.00	18.60	2	915	0.22%
2024/01/11	10	19.00	2	19.07	19.00	8	920	0.87%
2024/01/09	12	19.20	0	0.00	19.10	12	935	1.28%
2024/01/03	0	0.00	10	19.45	19.35	-10	959	-1.04%
2023/12/28	0	0.00	1	19.50	19.50	-1	990	-0.10%
2023/12/26	0	0.00	1.1	19.31	19.40	-1.1	1,029	-0.11%
2023/12/20	0	0.00	3	19.40	19.40	-3	1,049	-0.29%
2023/12/19	10	19.35	0	0.00	19.35	10	1,066	0.94%
2023/12/14	15	19.50	5	19.65	19.50	10	1,109	0.90%
2023/12/13	1	19.45	0	0.00	19.40	1	1,100	0.09%
2023/12/12	0.1	19.55	0	0.00	19.45	0.1	1,108	0.00%
2023/12/11	2	19.75	0	0.00	19.70	2	1,098	0.18%
2023/12/08	8	19.80	45	19.75	19.75	-37	1,108	-3.34%
2023/12/07	5.1	19.80	0	0.00	19.75	5.1	1,103	0.46%
2023/12/05	3	19.80	0	0.00	19.85	3	1,105	0.27%
2023/12/04	7	19.82	10	19.90	19.90	-3	1,102	-0.27%
2023/11/30	11.7	19.79	0	0.00	19.70	11.7	1,103	1.06%
2023/11/27	0.2	19.95	0	0.00	19.85	0.2	1,147	0.01%
2023/11/24	0.2	19.90	0	0.00	19.90	0.2	1,152	0.01%
2023/11/21	0	0.00	0.3	19.85	19.90	-0.3	1,157	-0.03%
2023/11/20	0.2	19.75	0	0.00	19.80	0.2	1,142	0.01%
2023/11/16	0.2	19.80	5	19.85	19.80	-4.9	1,158	-0.42%
2023/11/13	1	19.30	0.2	19.35	19.30	0.8	1,187	0.07%
2023/11/10	7	19.24	0	0.00	19.30	7	1,213	0.58%
2023/11/09	1	19.35	0.9	19.45	19.35	0.1	1,241	0.01%
2023/11/08	0.1	19.45	9	19.50	19.45	-9	1,294	-0.69%
2023/11/07	3	19.55	1	19.60	19.45	2	1,312	0.15%
2023/11/06	0	0.00	10	19.60	19.60	-10	1,366	-0.73%
2023/11/01	21	19.10	0	0.00	19.15	21	1,451	1.45%
2023/10/31	2	19.23	0	0.00	19.10	2	1,496	0.13%
2023/10/26	1	19.35	1.3	19.39	19.35	-0.3	1,750	-0.02%
2023/10/23	0	0.00	32	19.52	19.30	-32	1,923	-1.66%
2023/10/20	33	19.18	0	0.00	19.25	33	1,929	1.71%
2023/10/19	5	19.30	0	0.00	19.25	5	1,919	0.26%
2023/10/18	2	19.48	40	19.50	19.35	-38	1,929	-1.97%
2023/10/17	4	19.68	0	0.00	19.60	4	1,936	0.21%
2023/10/12	1	19.80	0	0.00	20.05	1	1,984	0.05%
2023/10/11	20	19.85	0	0.00	19.80	20	1,999	1.00%
2023/10/06	10	19.80	0	0.00	19.75	10	2,026	0.49%
2023/10/05	10	19.80	0	0.00	19.75	10	2,042	0.49%
2023/10/04	2	19.70	0	0.00	19.75	2	2,061	0.10%
2023/09/27	0	0.00	15	20.23	20.25	-15	2,146	-0.70%
2023/09/26	0	0.00	10	20.40	20.15	-10	2,166	-0.46%
2023/09/25	0	0.00	5	20.15	20.35	-5	2,211	-0.23%
2023/09/22	0	0.00	1	20.10	20.10	-1	2,244	-0.04%
2023/09/21	20	20.05	0	0.00	20.15	20	2,308	0.87%
2023/09/20	1	20.75	10	20.50	20.35	-9	2,417	-0.37%
2023/09/19	5	20.35	20	20.40	20.50	-15	2,477	-0.61%
2023/09/08	0	0.00	0	20.10	20.05	0	3,956	0.00%
2023/09/07	20	20.10	0	0.00	20.00	20	3,978	0.50%
2023/09/01	0	0.00	24	20.30	20.25	-24	4,052	-0.59%
2023/08/31	0	0.00	26	20.35	20.15	-26	4,060	-0.64%
2023/08/30	2	20.10	0	0.00	20.10	2	4,083	0.05%
2023/08/29	0	0.00	40	19.90	19.90	-40	4,098	-0.98%
2023/08/28	40	19.75	0	0.00	19.75	40	4,098	0.98%
2023/08/22	4	19.60	0	0.00	19.75	4	4,239	0.09%
2023/08/21	2	19.55	0	0.00	19.75	2	4,234	0.05%
2023/08/18	0	0.00	8	19.75	19.75	-8	4,256	-0.19%
2023/08/17	3	19.40	0.2	19.50	19.40	2.9	4,275	0.07%
2023/08/16	10	19.40	40	19.45	19.45	-30	4,339	-0.69%
2023/08/15	29	19.66	0	0.00	19.60	29	4,329	0.67%
2023/08/14	8	19.66	0	0.00	19.60	8	4,307	0.19%
2023/08/11	5	20.13	0	0.00	20.10	5	4,272	0.12%
2023/08/10	44.2	20.25	0	0.00	20.20	44.2	4,277	1.03%
2023/08/09	0	0.00	9	20.90	20.70	-9	4,239	-0.21%
2023/08/08	5	21.00	29.5	20.95	20.90	-24.5	4,260	-0.58%
2023/08/07	1	21.05	0	0.00	21.15	1	4,307	0.02%
2023/08/04	0	0.00	2	21.45	21.30	-2	4,278	-0.05%
2023/08/02	0	0.00	23	21.53	21.40	-23	4,266	-0.54%
2023/08/01	0	0.00	2	21.00	20.95	-2	4,211	-0.05%
2023/07/31	5	20.75	42	20.91	20.80	-37	4,215	-0.88%
2023/07/28	15	20.67	2	20.75	20.65	13	4,152	0.31%
2023/07/26	20	20.05	0	0.00	20.00	20	4,051	0.49%
2023/07/25	10	20.00	0	0.00	20.00	10	4,045	0.25%
2023/07/24	7	19.91	0	0.00	19.90	7	4,040	0.17%
2023/07/21	1	20.10	0	0.00	20.10	1	4,032	0.02%
2023/07/19	29	20.19	0	0.00	20.05	29	4,035	0.72%
2023/07/17	5	20.35	0	0.00	20.35	5	4,028	0.12%
2023/07/14	2	20.25	0	0.00	20.25	2	4,036	0.05%
2023/07/13	47	20.47	0	0.00	20.25	47	4,034	1.16%
2023/07/12	13	20.53	0	0.00	20.55	13	4,027	0.32%
2023/07/11	9.4	20.60	0	0.00	20.60	9.4	4,025	0.23%
2023/07/06	16	20.83	0	0.00	20.75	16	4,060	0.39%
2023/07/04	1	21.35	0	0.00	21.30	1	3,975	0.03%
2023/06/27	2.1	21.71	2	21.70	21.70	0.1	3,773	0.00%
2023/06/26	0	0.00	8	22.00	22.10	-8	3,712	-0.22%
2023/06/21	1	21.80	10	21.75	21.90	-9	3,667	-0.25%
2023/06/20	2	21.88	31	22.20	21.85	-29	3,601	-0.81%
2023/06/19	49	23.38	2	23.18	22.95	47	3,350	1.40%
2023/06/16	0	0.00	6.5	21.73	22.40	-6.5	2,625	-0.25%
2023/06/14	2	20.25	5	20.40	20.40	-3	2,381	-0.13%
2023/06/13	9	20.25	0	0.00	20.25	9	2,385	0.38%
2023/06/09	0.3	20.40	20	20.45	20.50	-19.7	2,374	-0.83%
2023/06/08	0	20.55	0.6	20.50	20.50	-0.6	2,379	-0.02%
2023/06/07	0.2	20.55	1	20.65	20.60	-0.9	2,404	-0.04%
2023/06/05	0	0.00	10.1	20.60	20.60	-10.1	2,386	-0.43%
2023/06/02	0.1	20.25	0	0.00	20.35	0.1	2,345	0.01%
2023/05/26	10	20.15	0	0.00	20.15	10	2,317	0.43%
2023/05/22	0	0.00	22	20.41	20.50	-22	2,255	-0.98%
2023/05/18	2	20.05	0	0.00	20.05	2	2,158	0.09%
2023/05/16	5	19.95	0	0.00	19.95	5	2,123	0.24%
2023/05/12	11	19.95	0	0.00	19.75	11	2,096	0.52%
2023/05/11	11	19.95	0	0.00	19.80	11	2,065	0.53%
2023/05/09	0.9	20.45	0	0.00	20.35	0.9	2,005	0.04%
2023/05/08	2	20.75	29	20.57	20.70	-27	1,966	-1.37%
2023/05/05	0	0.00	10	20.34	20.30	-10	1,882	-0.53%
2023/05/04	0.2	20.20	0	0.00	20.20	0.2	1,893	0.01%
2023/05/03	0	0.00	5	20.30	20.35	-5	1,912	-0.26%
2023/04/28	4.5	20.03	0	0.00	20.00	4.5	1,877	0.24%
2023/04/27	0	0.00	10	19.91	20.05	-10	1,871	-0.53%
2023/04/26	0.4	19.80	15	19.88	20.05	-14.6	1,872	-0.78%
2023/04/25	0	0.00	1	19.90	19.80	-1	1,866	-0.05%
2023/04/20	0	0.00	10	20.00	19.85	-10	1,800	-0.56%
2023/04/14	0.2	20.10	0	0.00	20.15	0.2	1,732	0.01%
2023/04/13	5	19.95	26	20.10	20.00	-21	1,712	-1.23%
2023/04/07	7	19.79	0	0.00	19.80	7	1,600	0.44%
2023/04/06	0	0.00	600	19.64	19.75	-600	1,595	-37.60%	大賣/鉅額交易
2023/03/31	10	19.73	0	0.00	19.75	10	1,576	0.63%
2023/03/30	10	19.93	10	19.85	19.80	0	1,561	0.00%
2023/03/29	10	20.08	0	0.00	20.15	10	1,501	0.67%
2023/03/28	0	20.25	0	0.00	20.10	0	1,500	0.00%
2023/03/27	1	20.30	10	20.30	20.25	-9	1,494	-0.60%
2023/03/24	101	20.25	3	20.35	20.35	98	1,531	6.40%	大買/
2023/03/23	10	20.00	0	0.00	19.95	10	1,503	0.67%
2023/03/21	9	19.95	71	19.90	19.95	-62	1,554	-3.99%
2023/03/20	5	19.80	0	0.00	19.80	5	1,534	0.33%
2023/03/16	3	19.60	0	0.00	19.60	3	1,527	0.20%
2023/03/15	0	0.00	1	20.00	19.95	-1	1,521	-0.07%
2023/03/10	16	20.10	0	0.00	20.05	16	1,535	1.04%
2023/03/09	1	20.55	237	20.66	20.55	-236	1,517	-15.55%	大賣/鉅額交易
2023/03/08	1	20.65	308	20.68	20.75	-307	1,547	-19.84%	大賣/鉅額交易
2023/03/07	3	20.85	3	20.75	20.80	0	1,539	0.00%
2023/03/03	0	0.00	361	20.49	20.75	-361	1,546	-23.35%	大賣/鉅額交易
2023/03/02	3	20.47	192	20.52	20.40	-189	1,583	-11.94%	大賣/鉅額交易
2023/02/24	0	0.00	120	20.80	20.80	-120	1,575	-7.62%	大賣/鉅額交易
2023/02/22	0	0.00	2	20.75	20.85	-2	1,570	-0.13%
2023/02/21	7	20.85	221	20.82	20.90	-214	1,663	-12.86%	大賣/鉅額交易
2023/02/20	10	21.05	18	20.89	20.95	-8	1,676	-0.48%
2023/02/13	5	20.20	0	0.00	20.20	5	1,755	0.28%
2023/02/07	0	0.00	88	20.65	20.70	-88	1,726	-5.10%
2023/02/03	0	0.00	1	20.45	20.60	-1	1,695	-0.06%
2023/02/02	557	20.52	26	20.45	20.50	531	1,672	31.75%	大買/鉅額交易
2023/01/30	5.9	19.80	0	0.00	19.75	5.9	1,578	0.37%
2023/01/17	5	19.75	0	0.00	19.70	5	1,563	0.32%
2023/01/13	0	0.00	154	19.80	19.90	-154	1,573	-9.78%	大賣/鉅額交易
2023/01/12	0	0.00	254	19.76	19.80	-254	1,577	-16.11%	大賣/鉅額交易
2023/01/10	5.1	19.75	0	0.00	19.85	5.1	1,579	0.32%
2023/01/09	5.1	19.90	168	19.91	19.90	-162.9	1,589	-10.25%	大賣/鉅額交易
2023/01/06	1	19.70	0	0.00	19.65	1	1,581	0.06%
2023/01/05	3	19.75	0	0.00	19.60	3	1,606	0.19%
2023/01/04	1	19.65	0	0.00	19.70	1	1,609	0.06%
2022/12/30	0	0.00	5	19.45	19.45	-5	1,610	-0.31%
2022/12/29	5	19.25	0	0.00	19.25	5	1,609	0.31%
2022/12/20	10	19.20	3	19.15	19.15	7	1,670	0.42%
2022/12/19	1	19.45	0	0.00	19.45	1	1,677	0.06%
2022/12/16	24	19.54	0	0.00	19.45	24	1,682	1.43%
2022/12/14	8	20.08	390	20.03	20.05	-382	1,645	-23.22%	大賣/鉅額交易
2022/12/13	232	20.13	10	20.30	20.05	222	1,679	13.22%	大買/鉅額交易
2022/12/12	220	20.65	0	0.00	20.70	220	1,642	13.39%	大買/鉅額交易
2022/12/08	11	20.44	0	0.00	20.35	11	1,689	0.65%
2022/12/07	502	20.66	367	20.65	20.55	135	1,694	7.97%	大買/大賣/鉅額交易
2022/12/06	0	0.00	189	20.94	20.70	-189	1,671	-11.30%	大賣/鉅額交易
2022/12/05	0	0.00	11	21.09	21.10	-11	1,648	-0.67%
2022/11/30	0	0.00	1	20.90	20.90	-1	1,582	-0.06%
2022/11/29	0	0.00	1	20.85	20.80	-1	1,539	-0.06%
2022/11/25	1	20.50	0	0.00	20.50	1	1,511	0.07%
2022/11/24	225	20.93	42	21.00	20.90	183	1,495	12.24%	大買/鉅額交易
2022/11/22	0	0.00	284	20.44	20.50	-284	1,437	-19.75%	大賣/鉅額交易
2022/11/18	212	20.70	1	20.80	20.75	211	1,419	14.87%	大買/鉅額交易
2022/11/17	443	20.86	0	0.00	20.90	443	1,406	31.50%	大買/鉅額交易
2022/11/15	2	20.40	10	20.55	20.40	-8	1,288	-0.62%
2022/11/14	0	0.00	3	20.68	20.60	-3	1,282	-0.23%
2022/11/11	0	0.00	11	20.39	20.10	-11	1,261	-0.87%
2022/11/10	0	0.00	1	19.90	20.05	-1	1,280	-0.08%
2022/11/04	0	0.00	10	19.25	19.35	-10	1,342	-0.74%
2022/11/02	0	0.00	10	19.20	19.10	-10	1,352	-0.74%
2022/11/01	0	0.00	5	19.10	19.10	-5	1,354	-0.37%
2022/10/31	0	0.00	2	18.95	18.90	-2	1,378	-0.15%
2022/10/28	2	18.70	0	0.00	18.70	2	1,396	0.14%
2022/10/27	0	0.00	5	18.95	19.05	-5	1,416	-0.35%
2022/10/25	10	18.50	0	0.00	18.50	10	1,443	0.69%
2022/10/21	15	18.58	0	0.00	18.50	15	1,467	1.02%
2022/10/20	10	18.70	0	0.00	18.85	10	1,445	0.69%
2022/10/17	1	18.90	0	0.00	18.95	1	1,438	0.07%
2022/10/14	0	0.00	260	19.14	19.10	-260	1,433	-18.13%	大賣/鉅額交易
2022/10/13	1	19.05	15	19.25	18.85	-14	1,449	-0.97%
2022/10/12	1	19.15	0	0.00	19.40	1	1,441	0.07%
2022/10/11	4	19.10	0	0.00	19.10	4	1,437	0.28%
2022/10/06	5	19.65	0	0.00	19.65	5	1,428	0.35%
2022/09/28	2	19.60	0	0.00	19.55	2	1,418	0.14%
2022/09/23	1	21.25	0	0.00	20.90	1	1,418	0.07%
2022/09/22	1	21.15	0	0.00	21.20	1	1,430	0.07%
2022/09/21	13	21.70	0	0.00	21.45	13	1,420	0.92%
2022/09/20	320	22.00	2	21.98	22.10	318	1,400	22.71%	大買/鉅額交易
2022/09/19	2	21.50	165	21.45	21.50	-163	1,365	-11.93%	大賣/鉅額交易
2022/09/15	0	0.00	150	21.50	21.45	-150	1,340	-11.19%	大賣/鉅額交易
2022/09/14	0	0.00	3	20.83	21.00	-3	1,314	-0.23%
2022/09/13	0	0.00	1	20.85	20.80	-1	1,309	-0.08%
2022/09/12	120	20.78	0	0.00	20.70	120	1,354	8.86%	大買/鉅額交易
2022/08/31	2	20.68	0	0.00	20.85	2	1,637	0.12%
2022/08/25	0	0.00	2	21.00	21.00	-2	1,642	-0.12%
2022/08/23	1	20.60	0	0.00	20.60	1	1,648	0.06%
2022/08/22	1	20.80	0	0.00	20.75	1	1,666	0.06%
2022/08/18	6	20.83	0	0.00	20.80	6	1,673	0.36%
2022/08/17	0	0.00	3	21.08	21.05	-3	1,686	-0.18%
2022/08/16	0	0.00	10	20.50	20.50	-10	1,655	-0.60%
2022/08/15	0	0.00	640	20.32	20.40	-640	1,657	-38.61%	大賣/鉅額交易
2022/08/12	0	0.00	10	20.50	20.45	-10	1,643	-0.61%
2022/08/11	0	0.00	10	20.35	20.35	-10	1,641	-0.61%
2022/08/05	730	20.19	628	20.20	20.05	102	1,850	5.51%	大買/大賣/鉅額交易
2022/08/03	10	20.05	0	0.00	20.00	10	1,983	0.50%
2022/08/01	0	0.00	0.3	20.60	20.65	-0.3	2,001	-0.01%
2022/07/29	0	0.00	190	20.14	20.40	-190	2,011	-9.45%	大賣/鉅額交易
2022/07/27	10	20.05	0	0.00	20.15	10	2,016	0.50%
2022/07/25	0	0.00	10	19.95	20.00	-10	2,032	-0.49%
2022/07/20	0	0.00	10	19.95	19.85	-10	2,098	-0.48%
2022/07/14	0	0.00	11	19.75	19.75	-11	2,173	-0.51%
2022/07/13	0	0.00	2	19.50	19.45	-2	2,199	-0.09%
2022/07/12	13	19.29	0	0.00	19.20	13	2,230	0.58%
2022/07/08	0	0.00	10	19.90	19.80	-10	2,395	-0.42%
2022/07/07	0	0.00	2	19.68	19.75	-2	2,718	-0.07%
2022/07/06	12	19.43	0	0.00	19.25	12	2,725	0.44%
2022/07/05	0	0.00	15	19.74	19.85	-15	2,761	-0.54%
2022/07/01	10	19.20	0	0.00	19.05	10	2,819	0.35%
2022/06/30	181	19.33	50	19.32	19.35	131	2,815	4.65%	大買/鉅額交易
2022/06/27	0	0.00	10	20.20	19.95	-10	2,842	-0.35%
2022/06/24	4	19.70	10	19.89	19.85	-6	2,838	-0.21%
2022/06/23	10	19.39	10	19.70	19.50	0	2,859	0.00%
2022/06/22	10	19.45	10	19.85	19.50	0	2,890	0.00%
2022/06/21	10	19.60	0	0.00	19.85	10	2,935	0.34%
2022/06/20	0	0.00	8	19.95	19.30	-8	2,944	-0.27%
2022/06/17	13	19.86	0	0.00	19.90	13	2,929	0.44%
2022/06/15	628	20.36	0	0.00	20.30	628	3,023	20.77%	大買/鉅額交易
2022/06/13	39	20.59	1	20.50	20.55	38	3,032	1.25%
2022/06/10	0	0.00	9	21.20	21.15	-9	3,022	-0.30%
2022/06/09	5	21.40	284	21.44	21.35	-279	3,057	-9.12%	大賣/鉅額交易
2022/06/08	3	21.35	0	0.00	21.40	3	3,066	0.10%
2022/06/07	4	21.40	0	0.00	21.30	4	3,112	0.13%
2022/06/06	6	21.23	2	21.28	21.30	4	3,153	0.13%
2022/06/02	19	21.23	1	21.30	21.20	18	3,199	0.56%
2022/06/01	10	21.37	60	21.38	21.30	-50	3,256	-1.54%
2022/05/31	0	0.00	190	21.29	21.35	-190	3,286	-5.78%	大賣/鉅額交易
2022/05/30	50	21.35	262	21.29	21.30	-212	3,314	-6.40%	大賣/鉅額交易
2022/05/27	259	21.05	250	21.05	21.00	9	3,340	0.27%	大買/大賣/
2022/05/25	793	20.99	540	21.02	20.95	253	3,538	7.15%	大買/大賣/鉅額交易
2022/05/18	0	0.00	10	21.40	21.55	-10	3,542	-0.28%
2022/05/17	0	0.00	1	21.25	21.20	-1	3,552	-0.03%
2022/05/16	30	20.85	0	0.00	20.75	30	3,535	0.85%
2022/05/13	10	20.80	0	0.00	20.50	10	3,464	0.29%
2022/05/12	11	21.46	0	0.00	20.55	11	3,380	0.33%
2022/05/11	340	21.87	0	0.00	21.70	340	3,285	10.35%	大買/鉅額交易
2022/05/05	202	23.33	122	23.34	23.30	80	3,222	2.48%	大買/大賣/
2022/05/03	1	23.20	105	23.10	23.20	-104	3,234	-3.22%	大賣/鉅額交易
2022/04/28	50	23.20	1	23.20	23.30	49	3,261	1.50%
2022/04/25	11	23.20	0	0.00	23.15	11	3,228	0.34%
2022/04/22	0	0.00	10	23.90	23.85	-10	3,213	-0.31%
2022/04/21	176	23.71	0	0.00	23.60	176	3,232	5.44%	大買/鉅額交易
2022/04/19	0	0.00	9	23.39	23.35	-9	3,225	-0.28%
2022/04/18	14	23.16	0	0.00	23.10	14	3,337	0.42%
2022/04/15	18	23.51	3	23.40	23.35	15	3,323	0.45%
2022/04/14	23	23.95	0	0.00	23.90	23	3,280	0.70%
2022/04/13	225	24.06	2	24.65	24.10	223	3,230	6.90%	大買/鉅額交易
2022/04/08	10	26.95	0	0.00	26.60	10	2,974	0.34%
2022/04/06	0	0.00	166	27.71	27.75	-166	3,096	-5.36%	大賣/鉅額交易
2022/03/30	0	0.00	145	27.76	27.75	-145	3,226	-4.49%	大賣/鉅額交易
2022/03/29	100	27.67	48	27.70	27.75	52	3,266	1.59%
2022/03/28	0	0.00	88	27.59	27.70	-88	3,292	-2.67%
2022/03/24	176	28.19	691	28.10	28.25	-515	3,569	-14.43%	大買/大賣/鉅額交易
2022/03/23	288	28.14	296	28.14	28.00	-8	3,550	-0.23%	大買/大賣/
2022/03/22	0	0.00	594	27.91	28.05	-594	3,544	-16.76%	大賣/鉅額交易
2022/03/21	0	0.00	207	28.01	27.90	-207	3,517	-5.89%	大賣/鉅額交易
2022/03/18	72	28.11	35	28.34	27.85	37	3,532	1.05%
2022/03/17	784	27.60	10	27.50	27.70	774	3,494	22.15%	大買/鉅額交易
2022/03/16	0	0.00	289	27.34	27.05	-289	3,448	-8.38%	大賣/鉅額交易
2022/03/14	0.2	27.40	179	27.43	27.65	-178.8	3,421	-5.23%	大賣/鉅額交易
2022/03/11	0	0.00	75	27.23	27.15	-75	3,384	-2.22%
2022/03/10	0	0.00	10	27.15	27.15	-10	3,385	-0.30%
2022/03/07	0	0.00	563	26.52	26.45	-563	3,332	-16.89%	大賣/鉅額交易
2022/03/04	0	0.00	2	27.13	27.00	-2	3,322	-0.06%
2022/03/03	156	27.08	99	27.00	26.95	57	3,327	1.71%	大買/
2022/03/02	28	26.84	0	0.00	26.80	28	3,330	0.84%
2022/03/01	1,207	26.80	899	26.72	27.10	308	3,312	9.30%	大買/大賣/鉅額交易
2022/02/24	0	0.00	5	25.35	25.25	-5	3,158	-0.16%
2022/02/22	0	0.00	5	25.70	25.60	-5	3,233	-0.15%
2022/02/21	0	0.00	1	26.00	26.15	-1	3,285	-0.03%
2022/02/18	5.3	26.15	0	0.00	26.05	5.3	3,397	0.16%
2022/02/16	0	0.00	230	25.61	25.75	-230	4,366	-5.27%	大賣/鉅額交易
2022/02/14	0	0.00	1	25.50	25.40	-1	4,396	-0.02%
2022/02/11	0	0.00	390	25.72	25.65	-390	4,423	-8.82%	大賣/鉅額交易
2022/02/10	0	0.00	1	25.75	25.70	-1	4,458	-0.02%
2022/02/09	8	25.65	0	0.00	25.80	8	4,458	0.18%
2022/02/08	0	0.00	10	25.50	25.55	-10	4,470	-0.22%
2022/01/26	1	24.80	3	24.73	24.65	-2	4,542	-0.04%
2022/01/25	7	24.65	0	0.00	24.50	7	4,553	0.15%
2022/01/24	10	24.60	0	0.00	24.90	10	4,576	0.22%
2022/01/21	11	25.22	0	0.00	25.05	11	4,585	0.24%
2022/01/13	401	26.20	380	26.20	26.25	21	4,913	0.43%	大買/大賣/
2022/01/12	389	26.25	408	26.26	26.25	-19	4,900	-0.39%	大買/大賣/
2022/01/11	40	26.20	3	26.17	26.10	37	4,887	0.76%
2022/01/10	170	27.27	53	27.25	27.35	117	4,752	2.46%	大買/鉅額交易
2022/01/07	0	0.00	1	27.55	27.40	-1	4,739	-0.02%
2022/01/05	124	27.25	2	27.35	27.35	122	4,695	2.60%	大買/鉅額交易
2022/01/04	10	27.45	0	0.00	27.45	10	4,670	0.21%
2022/01/03	196	27.85	682	27.83	27.80	-486	4,644	-10.46%	大買/大賣/鉅額交易
2021/12/30	172	28.17	2	28.18	28.20	170	4,595	3.70%	大買/鉅額交易
2021/12/29	256	28.28	118	28.25	28.25	138	4,561	3.03%	大買/大賣/鉅額交易
2021/12/28	1	27.70	0	0.00	27.60	1	4,427	0.02%
2021/12/27	0	0.00	330	27.56	27.70	-330	4,414	-7.48%	大賣/鉅額交易
2021/12/24	757	27.60	691	27.49	27.50	66	4,348	1.52%	大買/大賣/
2021/12/23	248	27.51	353	27.39	27.55	-105	4,297	-2.44%	大買/大賣/鉅額交易
2021/12/22	670	27.27	367	27.25	27.20	303	4,240	7.15%	大買/大賣/鉅額交易
2021/12/20	30	27.40	542	27.26	27.60	-512	4,084	-12.54%	大賣/鉅額交易
2021/12/17	581	27.05	805	27.03	26.85	-224	3,884	-5.77%	大買/大賣/鉅額交易
2021/12/16	0	0.00	10	26.90	26.90	-10	3,852	-0.26%
2021/12/14	0	0.00	1	27.05	26.65	-1	3,844	-0.03%
2021/12/13	262	27.13	15	27.17	27.15	247	3,803	6.49%	大買/鉅額交易
2021/12/08	120	26.27	120	26.25	26.50	0	3,692	0.00%	大買/大賣/
2021/12/07	50	25.92	53.2	26.15	26.15	-3.2	3,654	-0.09%
2021/12/06	0.2	25.85	0	0.00	25.85	0.2	3,641	0.01%
2021/12/03	1	25.80	0	0.00	25.60	1	3,628	0.03%
2021/12/01	1	25.85	0	0.00	25.70	1	3,609	0.03%
2021/11/29	25	25.68	1	25.80	25.70	24	3,555	0.68%
2021/11/26	15	26.42	1	26.30	26.30	14	3,520	0.40%
2021/11/25	4	26.80	0	0.00	26.70	4	3,501	0.11%
2021/11/24	47	26.75	0	0.00	26.75	47	3,507	1.34%
2021/11/23	213	26.69	3	26.67	26.80	210	3,505	5.99%	大買/鉅額交易
2021/11/22	0	26.70	240	26.72	26.75	-240	3,487	-6.88%	大賣/鉅額交易
2021/11/19	175	26.83	3	26.73	26.60	172	3,453	4.98%	大買/鉅額交易
2021/11/18	120	26.43	0	0.00	26.35	120	3,426	3.50%	大買/鉅額交易
2021/11/17	414	26.44	168	26.45	26.45	246	3,379	7.28%	大買/大賣/鉅額交易
2021/11/16	305	27.11	1.1	26.80	26.80	303.9	3,302	9.20%	大買/鉅額交易
2021/11/15	1,547.1	29.06	18	29.64	28.45	1,529.1	3,102	49.28%	大買/鉅額交易
2021/11/10	0	0.00	478	24.49	24.55	-478	2,470	-19.35%	大賣/鉅額交易
2021/11/09	6	24.65	0	0.00	24.65	6	2,650	0.23%
2021/11/08	618	24.71	399	24.71	24.90	219	2,628	8.33%	大買/大賣/鉅額交易
2021/11/05	107	24.33	0	0.00	24.40	107	2,645	4.04%	大買/鉅額交易
2021/11/04	270	24.60	0	0.00	24.45	270	2,660	10.15%	大買/鉅額交易
2021/11/03	182	24.50	14	24.54	24.55	168	2,653	6.33%	大買/鉅額交易
2021/11/02	1,268	24.51	712	24.32	24.10	556	2,644	21.02%	大買/大賣/鉅額交易
2021/11/01	36	24.00	0	0.00	24.15	36	2,584	1.39%
2021/10/29	0	0.00	135	23.99	24.00	-135	2,579	-5.23%	大賣/鉅額交易
2021/10/27	9	24.38	0	0.00	24.40	9	2,544	0.35%
2021/10/26	318	24.94	7	24.90	24.55	311	2,506	12.41%	大買/鉅額交易
2021/10/25	4	24.84	11	24.90	25.00	-7	2,326	-0.30%
2021/10/22	95	23.17	0	0.00	23.15	95	2,204	4.31%
2021/10/19	0	0.00	10	23.30	23.30	-10	2,425	-0.41%
2021/10/15	166	22.85	0	0.00	22.80	166	2,484	6.68%	大買/鉅額交易
2021/10/13	10	22.70	10	22.55	22.55	0	2,536	0.00%
2021/10/12	2	22.75	2	22.93	22.80	0	2,560	0.00%
2021/10/07	1	22.90	0	0.00	23.05	1	2,635	0.04%
2021/10/05	2	22.58	0	0.00	22.65	2	2,699	0.07%
2021/10/01	10	23.10	0	0.00	22.95	10	2,764	0.36%
2021/09/28	5	23.60	0	0.00	23.60	5	2,976	0.17%
2021/09/22	0	0.00	1	23.10	23.05	-1	3,379	-0.03%
2021/09/16	0	0.00	1	24.00	24.00	-1	3,778	-0.03%
2021/09/15	1	24.00	0	0.00	23.75	1	3,821	0.03%
2021/09/13	0	0.00	48	23.94	23.75	-48	3,901	-1.23%
2021/09/10	48	23.35	0	0.00	23.40	48	3,932	1.22%
2021/09/08	0	0.00	191	23.22	23.35	-191	3,993	-4.78%	大賣/鉅額交易
2021/09/07	191	23.52	1	23.55	23.60	190	4,051	4.69%	大買/鉅額交易
2021/08/23	0	0.00	3	22.85	22.85	-3	4,947	-0.06%
2021/08/19	315	22.95	308	22.95	22.45	7	4,956	0.14%	大買/大賣/
2021/08/18	8	22.60	10	23.13	23.30	-2	4,944	-0.04%
2021/08/17	0	0.00	21	22.65	22.65	-21	4,959	-0.42%
2021/08/16	8	22.78	0	0.00	22.75	8	4,960	0.16%
2021/08/13	11	23.86	1	23.60	23.70	10	4,889	0.20%
2021/08/12	1	25.30	0.6	25.25	25.20	0.4	4,742	0.01%
2021/08/11	8	25.31	0	0.00	25.30	8	4,796	0.17%
2021/08/10	10	26.20	0	0.00	26.10	10	4,822	0.21%
2021/08/09	0	0.00	34	26.68	26.40	-34	4,927	-0.69%
2021/08/06	0	0.00	211	26.58	26.60	-211	5,046	-4.18%	大賣/鉅額交易
2021/08/05	30	26.85	53	26.90	26.70	-23	5,202	-0.44%
2021/08/04	0	0.00	20	26.90	27.00	-20	5,446	-0.37%
2021/07/29	0	0.00	52	26.89	27.00	-52	5,834	-0.89%
2021/07/28	1	27.00	455	26.37	26.40	-454	5,891	-7.71%	大賣/鉅額交易
2021/07/26	520	27.35	0	0.00	27.15	520	6,121	8.49%	大買/鉅額交易
2021/07/23	0	0.00	5	26.50	27.25	-5	6,201	-0.08%
2021/07/22	550	26.10	395	26.05	26.10	155	6,194	2.50%	大買/大賣/鉅額交易
2021/07/21	6	25.68	11	25.56	25.65	-5	6,281	-0.08%
2021/07/20	1	26.15	0	0.00	26.15	1	6,343	0.02%
2021/07/19	10	26.70	0	0.00	26.70	10	6,465	0.15%
2021/07/16	2	27.00	274	27.38	26.90	-272	6,793	-4.00%	大賣/鉅額交易
2021/07/15	3	26.70	8	27.04	27.15	-5	6,934	-0.07%
2021/07/14	1	26.20	0.5	26.40	26.30	0.5	7,418	0.01%
2021/07/13	0	0.00	373	26.55	26.40	-373	7,633	-4.89%	大賣/鉅額交易
2021/07/12	15	26.72	0	0.00	26.55	15	7,685	0.20%
2021/07/09	300	27.10	281	27.10	26.75	19	7,888	0.24%	大買/大賣/
2021/07/08	370	26.98	161	27.00	27.00	209	7,973	2.62%	大買/大賣/鉅額交易
2021/07/06	0	0.00	67	27.55	27.90	-67	8,279	-0.81%
2021/07/05	0	0.00	2	27.35	27.30	-2	8,248	-0.02%
2021/07/02	1.4	27.56	3	27.67	27.40	-1.6	8,289	-0.02%
2021/07/01	3.1	27.37	2	27.13	27.20	1.1	8,232	0.01%
2021/06/30	1.6	26.82	0	0.00	26.85	1.6	8,230	0.02%
2021/06/28	10	27.25	203	27.24	27.35	-193	8,191	-2.36%	大賣/鉅額交易
2021/06/25	3	26.78	620	26.62	26.60	-617	8,008	-7.70%	大賣/鉅額交易
2021/06/24	326	25.95	338	25.95	25.90	-12	7,837	-0.15%	大買/大賣/
2021/06/23	312	25.14	309	25.16	25.80	3	7,820	0.04%	大買/大賣/
2021/06/22	188	25.04	0	0.00	24.95	188	7,799	2.41%	大買/鉅額交易
2021/06/21	108	24.88	0	0.00	24.55	108	7,785	1.39%	大買/鉅額交易
2021/06/18	247	25.41	0	0.00	25.40	247	7,781	3.17%	大買/鉅額交易
2021/06/17	396	25.49	0	0.00	25.55	396	7,861	5.04%	大買/鉅額交易
2021/06/16	630	26.04	500	26.03	25.50	130	7,879	1.65%	大買/大賣/鉅額交易
2021/06/11	5	25.50	0	0.00	25.55	5	7,864	0.06%
2021/06/10	10	25.25	0	0.00	25.65	10	7,869	0.13%
2021/06/08	0	0.00	82	25.86	25.95	-82	7,898	-1.04%
2021/06/07	0	0.00	1	25.75	25.70	-1	7,940	-0.01%
2021/06/04	13	26.31	5	26.59	26.30	8	7,903	0.10%
2021/06/03	126	26.67	68	26.77	26.60	58	7,892	0.73%	大買/
2021/06/02	11	26.25	141	26.48	26.65	-130	7,854	-1.66%	大賣/鉅額交易
2021/06/01	791	26.53	3	27.17	26.25	788	7,845	10.04%	大買/鉅額交易
2021/05/31	1	27.20	1	25.80	27.20	0	7,429	0.00%
2021/05/28	0	0.00	11	24.76	24.90	-11	7,279	-0.15%
2021/05/25	5	24.45	1	24.85	24.60	4	7,398	0.05%
2021/05/24	10	24.30	9	24.50	24.30	1	7,485	0.01%
2021/05/21	0	0.00	10	24.15	24.30	-10	7,672	-0.13%
2021/05/20	0	0.00	1	23.80	23.75	-1	7,710	-0.01%
2021/05/19	0	0.00	2	24.23	24.20	-2	7,722	-0.03%
2021/05/18	1	22.80	5	23.55	23.50	-4	7,790	-0.05%
2021/05/17	0	0.00	20	22.39	22.45	-20	7,820	-0.26%
2021/05/14	7	23.84	6	23.44	23.85	1	7,719	0.01%
2021/05/13	15	23.77	15.5	23.17	23.95	-0.5	7,591	-0.01%
2021/05/12	9	25.56	2	26.75	25.40	7	7,447	0.09%
2021/05/11	10	28.70	5	27.95	28.20	5	7,199	0.07%
2021/05/07	6	29.13	0	0.00	29.20	6	7,022	0.09%
2021/05/06	0	0.00	1	29.25	29.25	-1	6,948	-0.01%
2021/05/04	1	28.55	0	0.00	28.45	1	6,730	0.01%
2021/05/03	2	29.65	0	0.00	29.40	2	6,560	0.03%
2021/04/29	0	0.00	4	31.00	30.35	-4	6,462	-0.06%
2021/04/28	20	31.00	2	30.55	30.55	18	6,347	0.28%
2021/04/27	2	30.45	2	30.40	30.35	0	6,304	0.00%
2021/04/26	1	30.85	0	0.00	30.90	1	6,210	0.02%
2021/04/23	5	30.10	0	0.00	31.00	5	6,162	0.08%
2021/04/22	5	31.88	13	31.71	30.85	-8	6,064	-0.13%
2021/04/21	11	31.55	2	31.15	31.60	9	5,742	0.16%
2021/04/20	38.2	32.30	32	31.76	31.30	6.2	5,590	0.11%
2021/04/19	1	29.70	17	30.31	30.50	-16	5,129	-0.31%
2021/04/16	4	29.03	1	29.00	29.00	3	4,918	0.06%
2021/04/15	1	29.25	5	29.08	29.00	-4	4,857	-0.08%
2021/04/14	0	0.00	11	27.67	27.95	-11	4,665	-0.24%
2021/04/13	0	0.00	2	28.25	27.90	-2	4,745	-0.04%
2021/04/12	14	28.14	2	29.50	28.60	12	4,710	0.25%
2021/04/09	5	27.40	10	27.28	27.40	-5	4,484	-0.11%
2021/04/08	8.5	27.85	0	0.00	27.80	8.5	4,667	0.18%
2021/04/07	0	0.00	16	27.54	27.55	-16	4,676	-0.34%
2021/04/06	2	26.95	9	27.09	27.15	-7	4,616	-0.15%
2021/04/01	0	0.00	0.4	26.35	26.50	-0.4	4,535	-0.01%
2021/03/31	5	26.35	4	26.35	26.45	1	4,523	0.02%
2021/03/30	0	0.00	160	26.14	26.25	-160	4,548	-3.52%	大賣/鉅額交易
2021/03/29	0.7	26.00	0	0.00	26.15	0.7	4,560	0.01%
2021/03/26	0	25.80	90	25.93	25.85	-90	4,652	-1.93%
2021/03/25	1	25.65	0	0.00	25.50	1	4,813	0.02%
2021/03/24	250	25.85	196	25.85	25.85	54	4,837	1.12%	大買/大賣/
2021/03/22	140	25.72	0	0.00	26.20	140	4,855	2.88%	大買/鉅額交易
2021/03/19	0	0.00	134	25.57	25.60	-134	4,806	-2.79%	大賣/鉅額交易
2021/03/18	190	25.87	0	0.00	25.85	190	4,804	3.95%	大買/鉅額交易
2021/03/17	0	0.00	2	25.95	25.90	-2	4,877	-0.04%
2021/03/15	5	26.05	4	26.05	26.10	1	4,923	0.02%
2021/03/12	2	26.28	0	0.00	26.20	2	4,963	0.04%
2021/03/09	1	26.65	15	26.81	26.85	-14	5,157	-0.27%
2021/03/08	0	0.00	10	26.40	26.45	-10	5,159	-0.19%
2021/03/05	11	26.67	1	26.80	26.40	10	5,187	0.19%
2021/03/04	5	26.25	0	0.00	26.25	5	5,162	0.10%
2021/03/02	0	0.00	5	26.60	26.00	-5	5,244	-0.10%
2021/02/26	5	26.25	0	0.00	26.40	5	5,353	0.09%
2021/02/23	0	0.00	1	26.70	27.15	-1	5,300	-0.02%
2021/02/19	0	0.00	5	25.60	25.50	-5	5,208	-0.10%
2021/02/18	1	25.60	0	0.00	25.50	1	5,250	0.02%
2021/02/05	0	0.00	1	23.85	23.85	-1	5,229	-0.02%
2021/01/28	0	0.00	1	23.65	23.65	-1	6,129	-0.02%
2021/01/27	5	23.45	0	0.00	23.45	5	6,114	0.08%
2021/01/18	0	0.00	6	23.45	23.30	-6	6,016	-0.10%
2021/01/15	11	23.64	0	0.00	23.50	11	5,988	0.18%
2021/01/14	0	0.00	0.5	24.05	24.05	-0.5	5,978	-0.01%
2021/01/13	0	0.00	51	24.34	24.30	-51	5,956	-0.86%
2021/01/12	0	0.00	5	24.30	24.30	-5	5,919	-0.08%
2021/01/11	10	24.10	12	24.01	24.00	-2	5,845	-0.03%
2021/01/08	6	23.75	0	0.00	23.75	6	5,828	0.10%
2021/01/07	10	24.00	10	24.20	24.20	0	5,804	0.00%
2021/01/06	13	24.84	27	24.10	23.75	-14	5,766	-0.24%
2021/01/05	8	25.01	5	24.90	24.90	3	5,570	0.05%
2021/01/04	0	0.00	229	25.44	25.50	-229	5,485	-4.17%	大賣/鉅額交易
2020/12/31	282	25.73	2	26.00	25.90	280	5,408	5.18%	大買/鉅額交易
2020/12/30	5	25.10	5	25.45	25.40	0	5,182	0.00%
2020/12/29	5	25.10	5	24.80	24.80	0	5,092	0.00%
2020/12/28	0	0.00	11	24.91	25.00	-11	5,049	-0.22%
2020/12/24	0	0.00	1	24.90	24.85	-1	4,977	-0.02%
2020/12/23	2	24.10	0	0.00	24.15	2	4,901	0.04%
2020/12/22	2	24.50	0	0.00	23.90	2	4,867	0.04%
2020/12/21	2	24.60	1	25.00	25.15	1	4,813	0.02%
2020/12/18	0	0.00	2	24.43	24.50	-2	4,674	-0.04%
2020/12/17	7	24.35	2	24.50	24.20	5	4,656	0.11%
2020/12/16	2	24.15	6	24.20	24.20	-4	4,620	-0.09%
2020/12/15	0	0.00	1	24.00	23.85	-1	4,658	-0.02%
2020/12/14	10	23.90	2	23.60	24.15	8	4,629	0.17%
2020/12/11	3	23.75	3	24.17	23.65	0	4,590	0.00%
2020/12/10	10	24.00	0.1	24.40	24.05	9.9	4,510	0.22%
2020/12/09	2	24.08	1	24.05	24.10	1	4,488	0.02%
2020/12/07	0	0.00	2	24.50	24.35	-2	4,496	-0.04%
2020/12/03	2	23.33	2	23.58	23.50	0	4,314	0.00%
2020/12/02	4	23.39	2	23.48	23.35	2	4,328	0.05%
2020/12/01	4	22.93	6	23.18	23.40	-2	4,320	-0.05%
2020/11/30	7	23.33	5	23.47	23.20	2	4,324	0.05%
2020/11/27	0	0.00	1	23.00	23.15	-1	4,226	-0.02%
2020/11/26	2	22.88	2	23.25	23.15	0	4,204	0.00%
2020/11/25	2	22.83	7	22.55	22.75	-5	4,216	-0.12%
2020/11/24	6	22.33	5	22.25	21.85	1	4,111	0.02%
2020/11/23	0	0.00	2	22.25	22.20	-2	4,054	-0.05%
2020/11/20	7	21.71	6	22.02	22.15	1	3,996	0.03%
2020/11/19	1	21.60	2	21.70	21.70	-1	3,912	-0.03%
2020/11/18	28	21.77	3	21.73	21.80	25	3,888	0.64%
2020/11/17	6	21.78	2	21.98	22.40	4	3,741	0.11%
2020/11/16	2	21.83	2	22.40	21.90	0	3,678	0.00%
2020/11/13	2	21.95	3	21.97	22.00	-1	3,583	-0.03%
2020/11/12	3	22.42	2	22.80	22.20	1	3,502	0.03%
2020/11/11	4	21.45	14	22.25	22.35	-10	3,055	-0.33%
2020/11/10	2	20.30	0	0.00	20.35	2	2,650	0.08%
2020/11/06	10	19.85	0	0.00	19.85	10	2,587	0.39%
2020/11/05	0	0.00	10	20.20	20.05	-10	2,602	-0.38%
2020/11/04	0	0.00	10	20.00	20.05	-10	2,611	-0.38%
2020/11/03	1	20.15	15	20.13	20.10	-14	2,610	-0.54%
2020/11/02	10	19.50	0	0.00	19.50	10	2,601	0.38%
2020/10/30	1	19.60	0.9	19.95	19.60	0.1	2,605	0.00%
2020/10/29	0	0.00	8	19.71	19.85	-8	2,621	-0.31%
2020/10/27	0	0.00	5	20.05	19.95	-5	2,641	-0.19%
2020/10/26	1	20.20	2	20.15	20.10	-1	2,643	-0.04%
2020/10/23	0	0.00	16	19.86	20.00	-16	2,638	-0.61%
2020/10/21	0	0.00	4	19.53	19.75	-4	2,679	-0.15%
2020/10/16	2	19.50	0	0.00	19.35	2	2,757	0.07%
2020/10/15	10	19.55	0	0.00	19.50	10	2,763	0.36%
2020/10/14	2	19.85	0	0.00	19.80	2	2,789	0.07%
2020/10/13	5	19.80	0	0.00	19.90	5	2,814	0.18%
2020/10/07	3	20.65	2	20.40	20.50	1	2,848	0.04%
2020/10/06	7	20.14	0	0.00	20.20	7	2,813	0.25%
2020/09/30	0	0.00	5	19.65	19.60	-5	2,870	-0.17%
2020/09/25	2	19.05	0	0.00	19.15	2	2,955	0.07%
2020/09/24	5	19.20	1	19.05	19.00	4	2,949	0.14%
2020/09/23	0	0.00	1	20.05	19.75	-1	2,898	-0.03%
2020/09/22	0	0.00	14	20.10	20.10	-14	2,857	-0.49%
2020/09/21	1	20.75	5	20.80	20.65	-4	2,839	-0.14%
2020/09/18	13	20.75	0	0.00	20.75	13	2,835	0.46%
2020/09/15	0	0.00	10	20.33	20.30	-10	2,797	-0.36%
2020/09/14	2	20.43	1	20.45	20.25	1	2,849	0.04%
2020/09/11	2	20.93	6	21.09	20.60	-4	2,839	-0.14%
2020/09/08	1	20.95	0	0.00	20.75	1	2,772	0.04%
2020/09/07	12	20.98	0	0.00	20.90	12	2,849	0.42%
2020/09/04	3	20.60	15	20.48	20.50	-12	2,833	-0.42%
2020/09/03	5	20.55	10	20.85	20.75	-5	2,872	-0.17%
2020/09/02	1	20.35	0	0.00	20.40	1	2,850	0.04%
2020/09/01	0	0.00	10	20.30	20.35	-10	2,989	-0.33%
2020/08/31	0	0.00	2	20.80	20.60	-2	3,093	-0.06%
2020/08/28	5	20.15	0	0.00	20.45	5	3,073	0.16%
2020/08/27	0	0.00	10	20.08	20.10	-10	3,165	-0.32%
2020/08/26	0	0.00	5.1	20.20	20.20	-5.1	3,201	-0.16%
2020/08/21	0	0.00	8	20.08	20.10	-8	3,270	-0.24%
2020/08/20	5	19.30	11	19.64	19.35	-6	3,301	-0.18%
2020/08/19	12	20.24	3	20.25	20.20	9	3,318	0.27%
2020/08/18	3	19.80	10	20.00	20.15	-7	3,334	-0.21%
2020/08/17	0	0.00	2	20.00	20.25	-2	3,357	-0.06%
2020/08/12	0	0.00	2	19.30	19.35	-2	3,411	-0.06%
2020/08/10	15	19.22	0	0.00	19.20	15	3,439	0.44%
2020/08/07	2	19.05	0	0.00	19.20	2	3,488	0.06%
2020/08/06	3	19.10	0	0.00	19.30	3	3,526	0.09%
2020/08/05	0	0.00	7.3	19.03	18.95	-7.3	3,564	-0.20%
2020/08/04	2	18.85	0	0.00	19.15	2	3,611	0.06%
2020/08/03	8	18.71	10	18.60	18.70	-2	3,631	-0.06%
2020/07/31	0	0.00	1	18.65	18.50	-1	3,648	-0.03%
2020/07/30	10	18.50	0	0.00	18.40	10	3,682	0.27%
2020/07/29	8	18.31	2	18.40	18.35	6	3,711	0.16%
2020/07/27	0	0.00	1	18.75	18.80	-1	3,802	-0.03%
2020/07/22	0	0.00	5	19.90	19.90	-5	4,021	-0.12%
2020/07/17	3	20.05	12	19.98	20.05	-9	4,050	-0.22%
2020/07/16	2	19.98	0	0.00	19.95	2	4,119	0.05%
2020/07/15	0	0.00	5	19.90	19.95	-5	4,159	-0.12%
2020/07/13	3	20.05	0	0.00	20.05	3	4,298	0.07%
2020/07/02	10	20.40	1	20.40	20.45	9	4,675	0.19%
2020/06/30	0.4	20.15	0	0.00	20.15	0.4	4,778	0.01%
2020/06/24	0	0.00	10	20.25	20.30	-10	4,965	-0.20%
2020/06/23	2	20.35	0	0.00	20.40	2	5,151	0.04%
2020/06/22	3	20.62	0	0.00	20.65	3	5,213	0.06%
2020/06/16	3	20.10	1	20.10	20.25	2	5,556	0.04%
2020/06/15	0	0.00	5	20.10	20.00	-5	5,660	-0.09%
2020/06/12	1	19.85	0	0.00	19.95	1	5,675	0.02%
2020/06/10	15	20.83	0	0.00	20.80	15	5,643	0.27%
2020/06/09	1	21.25	0	0.00	21.20	1	5,684	0.02%
2020/06/08	25	21.64	0	0.00	21.60	25	5,705	0.44%
2020/06/05	0.5	22.05	16	21.90	22.05	-15.5	5,566	-0.28%
2020/06/03	10	21.35	15	21.23	21.35	-5	5,445	-0.09%
2020/06/02	30	20.70	5	20.51	20.50	25	5,285	0.47%
2020/05/29	1	20.30	5	20.25	20.15	-4	5,235	-0.08%
2020/05/28	5	20.30	0	0.00	20.25	5	5,235	0.10%
2020/05/27	7	20.31	2	20.53	20.30	5	5,247	0.10%
2020/05/26	0	0.00	8	20.40	20.40	-8	5,341	-0.15%
2020/05/25	1	19.80	0	0.00	20.05	1	5,324	0.02%
2020/05/20	1	20.05	0	0.00	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	5	19.90	0	0.00	19.90	5	5,376	0.09%
2020/05/15	1	19.80	1	20.10	19.90	0	5,451	0.00%
2020/05/14	3	20.00	0	0.00	19.90	3	5,659	0.05%
2020/05/13	10	20.25	0	0.00	20.45	10	5,717	0.17%
2020/05/12	1	20.65	0	0.00	20.65	1	6,075	0.02%
2020/05/11	2	21.35	0	0.00	21.30	2	6,023	0.03%
2020/05/08	1	21.15	0	0.00	21.00	1	6,010	0.02%
2020/05/07	1	20.55	0	0.00	20.90	1	6,004	0.02%
2020/05/06	1	21.05	0	0.00	20.65	1	5,996	0.02%
2020/05/05	1	20.45	1	20.55	20.55	0	5,946	0.00%
2020/05/04	6	20.54	1	20.55	20.50	5	5,924	0.08%
2020/04/29	0	0.00	1	21.20	21.25	-1	5,843	-0.02%
2020/04/28	3	21.05	25	21.01	21.25	-22	5,805	-0.38%
2020/04/27	0	0.00	5	20.10	20.10	-5	5,659	-0.09%
2020/04/24	6	19.36	0	0.00	19.50	6	5,579	0.11%
2020/04/23	0	0.00	1	19.55	19.55	-1	5,542	-0.02%
2020/04/22	2	19.30	0	0.00	19.30	2	5,515	0.04%
2020/04/21	33	19.85	0	0.00	19.35	33	5,495	0.60%
2020/04/20	5	20.37	4	20.80	20.35	1	5,398	0.02%
2020/04/17	7	20.33	3	20.62	20.30	4	5,343	0.07%
2020/04/15	5	20.45	0	0.00	20.35	5	5,220	0.10%
2020/04/14	3	20.42	5	20.60	20.60	-2	5,183	-0.04%
2020/04/13	5	20.53	51	20.85	20.45	-46	5,146	-0.89%
2020/04/09	51	20.24	17	20.27	20.50	34	5,094	0.67%
2020/04/08	0	0.00	9	19.57	19.90	-9	5,005	-0.18%
2020/04/07	1	18.70	8	19.02	18.95	-7	4,891	-0.14%
2020/04/06	23	18.64	1	18.70	18.65	22	4,803	0.46%
2020/04/01	1	19.20	89	19.27	19.25	-88	4,724	-1.86%
2020/03/31	12	19.30	0	0.00	19.40	12	4,670	0.26%
2020/03/30	3	19.50	1	19.15	19.40	2	4,595	0.04%
2020/03/27	2	19.83	36	19.35	19.85	-34	4,463	-0.76%
2020/03/26	0	0.00	9	18.41	18.05	-9	4,280	-0.21%
2020/03/25	0	0.00	26	18.65	18.45	-26	4,219	-0.62%
2020/03/24	124	18.42	16.6	18.35	18.10	107.4	4,116	2.61%	大買/鉅額交易
2020/03/20	1	20.85	10	20.70	20.80	-9	3,850	-0.23%
2020/03/19	11	19.25	159	19.35	19.25	-148	3,772	-3.92%	大賣/鉅額交易
2020/03/17	0	0.00	10	21.50	21.20	-10	3,617	-0.28%
2020/03/16	0	0.00	2	22.15	22.10	-2	3,529	-0.06%
2020/03/13	149	22.57	11.3	22.27	22.80	137.7	3,501	3.93%	大買/鉅額交易
2020/03/12	1	24.95	0	0.00	24.35	1	3,375	0.03%
2020/03/10	0	0.00	2	25.48	25.60	-2	3,275	-0.06%
2020/03/09	0	0.00	15	26.10	26.00	-15	3,213	-0.47%
2020/03/04	2	26.50	0	0.00	26.50	2	3,135	0.06%
2020/03/03	0	0.00	294	26.81	26.80	-294	3,112	-9.44%	大賣/鉅額交易
2020/03/02	62	26.95	68	26.80	26.80	-6	3,106	-0.19%
2020/02/27	261.4	27.40	0	0.00	27.10	261.4	3,075	8.50%	大買/鉅額交易
2020/02/26	0	0.00	2	26.70	26.60	-2	2,931	-0.07%
2020/02/24	1	26.50	80	26.50	26.50	-79	2,896	-2.73%
2020/02/21	156	26.72	5	26.85	26.70	151	2,894	5.22%	大買/鉅額交易
2020/02/19	0	0.00	5	26.20	26.20	-5	2,774	-0.18%
2020/02/18	10	25.88	197	26.16	26.20	-187	2,777	-6.73%	大賣/鉅額交易
2020/02/17	5	25.75	0	0.00	25.75	5	2,729	0.18%
2020/02/14	4	27.11	489	27.00	26.95	-485	2,527	-19.19%	大賣/鉅額交易
2020/02/13	595	27.17	3.3	27.17	27.00	591.7	2,429	24.36%	大買/鉅額交易
2020/02/11	97	29.14	0	0.00	29.20	97	2,033	4.77%
2020/02/10	2	29.10	0	0.00	29.00	2	2,029	0.10%
2020/02/07	1	29.80	0	0.00	29.75	1	1,996	0.05%
2020/02/04	2	30.40	0	0.00	30.10	2	1,954	0.10%
2020/02/03	2	29.80	1	30.20	30.20	1	1,940	0.05%
2020/01/30	15	30.11	7	30.28	30.00	8	1,871	0.43%
2020/01/17	0	0.00	9	31.69	31.65	-9	1,790	-0.50%
2020/01/13	0	0.00	2	31.53	31.65	-2	1,814	-0.11%
2020/01/10	3	31.30	2	31.38	31.30	1	1,828	0.05%
2020/01/08	3	31.50	0	0.00	31.55	3	1,839	0.16%
2020/01/07	2	32.10	0	0.00	32.05	2	1,859	0.11%
2020/01/06	0	0.00	2	31.55	31.60	-2	1,865	-0.11%
2020/01/03	0	0.00	3	31.78	31.70	-3	1,850	-0.16%
2019/12/31	3	31.55	1	31.25	31.40	2	1,802	0.11%
2019/12/30	6	30.86	0	0.00	30.95	6	1,773	0.34%
2019/12/24	0	0.00	1	31.10	31.10	-1	1,839	-0.05%
2019/12/12	5	30.65	0	0.00	30.65	5	1,764	0.28%
2019/12/11	0	0.00	10	30.75	30.65	-10	1,772	-0.56%
2019/12/09	0	0.00	1	31.25	31.10	-1	1,778	-0.06%
2019/12/05	5	30.44	0	0.00	30.50	5	1,807	0.28%
2019/12/02	1	30.40	0.1	30.50	30.35	0.9	1,868	0.05%
2019/11/28	3	30.60	0	0.00	30.70	3	1,884	0.16%
2019/11/27	0.1	30.60	0	0.00	30.55	0.1	1,927	0.00%
2019/11/26	6	30.50	12	30.40	30.70	-6	1,977	-0.30%
2019/11/25	0	0.00	1	30.65	30.70	-1	2,127	-0.05%
2019/11/20	1	30.25	0	0.00	30.20	1	2,358	0.04%
2019/11/18	0	0.00	2	30.65	30.75	-2	2,531	-0.08%
2019/11/15	6	30.26	3	30.40	30.45	3	2,541	0.12%
2019/11/14	4	30.54	5.8	30.80	30.45	-1.8	2,555	-0.07%
2019/11/13	2	31.33	20	31.40	31.10	-18	2,582	-0.70%
2019/11/12	2	31.65	0	0.00	31.65	2	2,665	0.08%
2019/11/11	1	31.95	1	31.95	31.95	0	2,830	0.00%
2019/11/05	0	0.00	10	32.50	32.50	-10	2,913	-0.34%
2019/11/04	4	32.35	3	32.38	32.40	1	2,930	0.03%
2019/11/01	0	0.00	1	32.65	32.50	-1	2,931	-0.03%
2019/10/31	10	32.55	0	0.00	32.75	10	3,000	0.33%
2019/10/29	0	0.00	2	32.43	32.35	-2	3,069	-0.07%
2019/10/28	11.7	32.53	1	32.50	32.40	10.7	3,105	0.34%
2019/10/25	0	0.00	1	32.75	32.65	-1	3,121	-0.03%
2019/10/23	0	0.00	1	32.70	32.65	-1	3,271	-0.03%
2019/10/22	0.1	32.80	7	32.74	32.75	-6.9	3,280	-0.21%
2019/10/21	3	32.85	0	0.00	32.95	3	3,274	0.09%
2019/10/17	0.1	32.45	0	0.00	32.30	0.1	3,363	0.00%
2019/10/16	0	0.00	1	31.90	31.95	-1	3,402	-0.03%
2019/10/15	2	31.68	0	0.00	31.70	2	3,392	0.06%
2019/10/14	2.2	32.12	0	0.00	32.15	2.2	3,346	0.07%
2019/10/09	0	0.00	5	32.75	32.60	-5	3,332	-0.15%
2019/10/01	6	32.85	0	0.00	32.90	6	3,487	0.17%
2019/09/27	1	32.40	1.3	32.61	32.55	-0.3	3,491	-0.01%
2019/09/26	1	33.10	0	0.00	33.05	1	3,496	0.03%
2019/09/23	1	33.25	0	0.00	33.25	1	3,693	0.03%
2019/09/17	1	33.15	0	0.00	33.20	1	3,816	0.03%
2019/09/09	2	33.60	0	0.00	33.60	2	4,025	0.05%
2019/09/06	0	0.00	1	33.00	33.15	-1	4,019	-0.02%
2019/09/05	1	32.60	0	0.00	32.55	1	4,054	0.02%
2019/09/04	1	32.30	0	0.00	32.45	1	4,067	0.02%
2019/09/03	2	32.38	0	0.00	32.40	2	4,118	0.05%
2019/08/30	2	32.30	0	0.00	32.15	2	4,340	0.05%
2019/08/29	1	32.20	1	32.45	32.30	0	4,581	0.00%
2019/08/28	10	32.18	0	0.00	32.10	10	4,642	0.22%
2019/08/27	14	37.14	11	37.41	37.00	3	4,509	0.07%
2019/08/23	1	37.25	0	0.00	37.20	1	4,345	0.02%
2019/08/22	0	0.00	11	37.46	37.40	-11	4,337	-0.25%
2019/08/21	9	36.38	2	36.95	37.05	7	4,326	0.16%
2019/08/20	4	35.40	7	35.42	35.45	-3	4,205	-0.07%
2019/08/19	0	0.00	2	35.35	35.60	-2	4,194	-0.05%
2019/08/16	8	35.34	1	35.15	35.70	7	4,194	0.17%
2019/08/15	14	35.36	28	35.23	35.15	-14	4,162	-0.34%
2019/08/14	27	36.70	120	36.65	36.20	-93	4,096	-2.27%	大賣/
2019/08/13	10	37.65	1	37.70	37.55	9	3,994	0.23%
2019/08/12	0	37.75	1	37.95	37.75	-1	4,007	-0.02%
2019/08/08	2	37.30	0	0.00	37.40	2	4,027	0.05%
2019/08/06	1	37.20	0	0.00	37.50	1	4,234	0.02%
2019/08/05	1	37.55	0	0.00	37.50	1	4,287	0.02%
2019/08/02	1	38.25	0	0.00	37.75	1	4,318	0.02%
2019/07/31	10	38.90	10	38.10	38.10	0	4,266	0.00%
2019/07/29	0	0.00	1	39.25	39.05	-1	4,234	-0.02%
2019/07/26	0	0.00	1	39.40	39.20	-1	4,219	-0.02%
2019/07/25	2	38.30	1	39.00	39.00	1	4,182	0.02%
2019/07/24	0	0.00	1	38.10	38.05	-1	4,131	-0.02%
2019/07/22	5	38.00	0	0.00	37.90	5	4,159	0.12%
2019/07/19	11	37.97	9	38.17	38.00	2	4,214	0.05%
2019/07/18	0	0.00	2	38.60	38.60	-2	4,137	-0.05%
2019/07/16	1	38.55	0	0.00	38.50	1	4,124	0.02%
2019/07/15	10	38.81	0.8	38.75	38.70	9.3	4,130	0.22%
2019/07/12	2.8	38.24	0	0.00	38.35	2.8	4,156	0.07%
2019/07/10	3	38.12	0	0.00	38.25	3	4,171	0.07%
2019/07/08	2	38.10	0	0.00	38.00	2	4,201	0.05%
2019/07/05	1	38.05	0	0.00	38.25	1	4,234	0.02%
2019/07/04	0	0.00	1	38.20	38.20	-1	4,264	-0.02%
2019/07/03	5	38.55	0	0.00	38.25	5	4,305	0.12%
2019/07/02	3	37.93	1	37.70	38.35	2	4,336	0.05%
2019/07/01	0	0.00	2	37.65	37.65	-2	4,344	-0.05%
2019/06/28	21	37.06	22	37.43	37.35	-1	4,407	-0.02%
2019/06/27	3	37.60	2	37.70	37.55	1	4,340	0.02%
2019/06/21	1	37.15	0	0.00	37.20	1	4,633	0.02%
2019/06/20	12	37.50	6	37.42	37.65	6	4,715	0.13%
2019/06/18	2	36.43	42	36.44	36.30	-40	4,682	-0.85%
2019/06/14	3	36.05	0	0.00	35.90	3	4,896	0.06%
2019/06/13	1	36.10	0	0.00	36.15	1	4,956	0.02%
2019/06/12	0	0.00	4	35.25	35.20	-4	4,951	-0.08%
2019/06/11	8	34.95	6.5	35.14	34.85	1.5	4,956	0.03%
2019/06/10	4	35.10	4	35.45	35.25	0	4,917	0.00%
2019/06/06	10	35.09	59	34.50	35.05	-49	4,915	-1.00%
2019/06/05	5.5	36.18	5	35.99	35.95	0.5	4,743	0.01%
2019/06/04	2	37.30	0	0.00	37.35	2	4,487	0.04%
2019/06/03	61	37.40	0	0.00	37.55	61	4,429	1.38%
2019/05/27	2	37.40	0	0.00	37.45	2	4,655	0.04%
2019/05/24	6	37.29	0	0.00	37.15	6	4,702	0.13%
2019/05/23	1	37.15	0	0.00	37.00	1	4,742	0.02%
2019/05/22	3	37.77	1	37.80	37.55	2	4,740	0.04%
2019/05/21	4	37.23	4	37.44	37.80	0	4,768	0.00%
2019/05/20	14	37.10	10	37.35	37.35	4	4,767	0.08%
2019/05/17	1	37.85	2	37.85	37.85	-1	4,724	-0.02%
2019/05/16	39	38.09	0	0.00	38.00	39	4,760	0.82%
2019/05/15	0	0.00	6	38.10	38.25	-6	4,763	-0.13%
2019/05/14	28	37.71	20	38.25	38.35	8	4,743	0.17%
2019/05/13	0	0.00	1	39.90	39.45	-1	4,729	-0.02%
2019/05/10	1	41.00	7	40.98	40.50	-6	4,832	-0.12%
2019/05/09	0	0.00	4	41.30	41.00	-4	4,828	-0.08%
2019/05/08	0	0.00	2	41.45	41.45	-2	4,865	-0.04%
2019/05/06	12	41.78	0	0.00	41.50	12	5,009	0.24%
2019/04/30	2	41.60	0	0.00	42.00	2	5,143	0.04%
2019/04/29	0	0.00	6	41.40	41.40	-6	5,220	-0.11%
2019/04/26	1	41.65	1	41.60	41.65	0	5,426	0.00%
2019/04/25	11	41.75	2	41.95	42.00	9	5,724	0.16%
2019/04/24	1	41.00	0	0.00	40.95	1	5,664	0.02%
2019/04/22	1	41.20	0	0.00	41.15	1	5,650	0.02%
2019/04/18	3	41.50	0	0.00	40.85	3	5,634	0.05%
2019/04/17	2	41.78	0	0.00	41.60	2	5,639	0.04%
2019/04/16	3	41.65	0	0.00	41.60	3	5,629	0.05%
2019/04/11	5	41.30	0	0.00	41.25	5	5,562	0.09%
2019/04/10	2	41.80	0	0.00	41.70	2	5,509	0.04%
2019/04/09	3	41.52	0	0.00	41.85	3	5,448	0.06%
2019/04/08	35	41.03	0	0.00	41.10	35	5,399	0.65%
2019/04/03	21	41.26	1.5	41.17	41.15	19.5	5,327	0.37%
2019/03/29	5	41.90	0	0.00	41.80	5	5,177	0.10%
2019/03/28	1	41.95	0	0.00	42.00	1	5,149	0.02%
2019/03/27	4	42.19	0	0.00	41.80	4	5,085	0.08%
2019/03/26	20	42.70	0	0.00	42.80	20	4,930	0.41%
2019/03/25	3	42.75	21	43.15	43.20	-18	4,864	-0.37%
2019/03/22	10	43.20	0	0.00	42.70	10	4,771	0.21%
2019/03/21	110	43.00	0	0.00	43.00	110	4,752	2.31%	大買/鉅額交易
2019/03/20	3	42.87	0	0.00	43.15	3	4,710	0.06%
2019/03/19	42	42.68	0	0.00	42.55	42	4,594	0.91%
2019/03/18	13	43.37	0	0.00	43.30	13	4,471	0.29%
2019/03/15	0	0.00	20	44.05	44.15	-20	4,393	-0.46%
2019/03/13	0	0.00	10.6	44.54	44.45	-10.6	4,383	-0.24%
2019/03/12	0	0.00	20	44.98	44.60	-20	4,432	-0.45%
2019/03/08	1	44.20	2	44.30	44.15	-1	4,558	-0.02%
2019/03/07	2	44.60	0	0.00	44.50	2	4,601	0.04%
2019/03/06	0	0.00	5	45.15	44.85	-5	4,630	-0.11%
2019/03/05	0	0.00	1	44.95	44.80	-1	4,675	-0.02%
2019/03/04	6	45.08	139	45.06	45.30	-133	4,714	-2.82%	大賣/鉅額交易
2019/02/27	113	44.63	0	0.00	44.65	113	4,739	2.38%	大買/鉅額交易
2019/02/25	2	43.40	2	43.60	43.35	0	4,701	0.00%
2019/02/22	9	43.57	0	0.00	43.70	9	4,699	0.19%
2019/02/21	1	43.85	21	44.05	44.00	-20	4,791	-0.42%
2019/02/20	1	43.90	0	0.00	43.80	1	4,860	0.02%
2019/02/19	0	0.00	10	44.45	44.30	-10	4,860	-0.21%
2019/02/18	1	44.45	0	0.00	43.95	1	4,975	0.02%
2019/02/15	1	43.55	40	43.69	43.55	-39	4,950	-0.79%
2019/02/14	30	44.28	1	44.20	44.10	29	4,891	0.59%
2019/02/13	1	44.30	12	44.65	44.40	-11	4,869	-0.23%
2019/02/12	25	44.71	113	44.55	44.65	-88	4,810	-1.83%	大賣/
2019/02/11	10	43.83	38	43.93	44.10	-28	4,691	-0.60%
2019/01/30	4	43.00	6	43.00	43.00	-2	4,511	-0.04%
2019/01/29	0	0.00	2	43.10	42.90	-2	4,473	-0.04%
2019/01/28	0	0.00	1	42.55	42.95	-1	4,402	-0.02%
2019/01/25	0	0.00	0.2	43.00	43.05	-0.2	4,326	0.00%
2019/01/24	1	43.30	1	43.20	43.20	0	4,321	0.00%
2019/01/23	1	43.05	200	43.10	43.15	-199	4,306	-4.62%	大賣/鉅額交易
2019/01/22	19	43.12	34	43.15	43.15	-15	4,259	-0.35%
2019/01/21	37	43.09	32	43.11	42.90	5	4,184	0.12%
2019/01/18	5	42.74	42	42.82	42.85	-37	4,099	-0.90%
2019/01/17	0	0.00	24	41.79	41.60	-24	3,983	-0.60%
2019/01/16	1	39.70	0	0.00	39.85	1	3,705	0.03%
2019/01/11	0	39.85	0	0.00	39.85	0	3,821	0.00%
2019/01/10	1	39.90	0	0.00	40.05	1	3,871	0.03%
2019/01/09	2	40.38	6	40.00	39.95	-4	3,890	-0.10%
2019/01/08	8	39.45	0	0.00	39.30	8	3,855	0.21%
2019/01/02	0.5	38.95	0	0.00	38.90	0.5	3,994	0.01%
2018/12/27	0	0.00	2	39.40	39.30	-2	4,161	-0.05%
2018/12/26	2	39.05	0	0.00	38.80	2	4,212	0.05%
2018/12/19	2	39.25	0	0.00	39.25	2	4,272	0.05%
2018/12/14	10	39.30	0	0.00	39.40	10	4,321	0.23%
2018/12/10	0	0.00	0.5	39.20	39.00	-0.5	4,324	-0.01%
2018/12/06	1	39.50	0	0.00	39.30	1	4,344	0.02%
2018/12/04	1	40.40	0	0.00	40.10	1	4,330	0.02%
2018/12/03	2	41.03	0	0.00	41.10	2	4,290	0.05%
2018/11/30	3	40.93	1	41.30	41.05	2	4,223	0.05%
2018/11/29	0	0.00	2	41.75	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	0.4	40.55	0	0.00	40.55	0.4	4,125	0.01%
2018/11/26	0	0.00	5	40.40	40.50	-5	4,104	-0.12%
2018/11/23	6	39.05	4.1	39.58	38.85	1.9	3,962	0.05%
2018/11/22	1	40.00	1.3	40.14	39.75	-0.3	3,907	-0.01%
2018/11/21	4.1	40.09	7	40.12	39.95	-2.9	3,906	-0.08%
2018/11/20	9.3	40.13	0	0.00	40.40	9.3	3,968	0.23%
2018/11/16	3	38.63	0	0.00	38.50	3	3,877	0.08%
2018/11/12	0.5	36.50	0	0.00	36.45	0.5	3,741	0.01%
2018/11/09	0.3	36.50	0	0.00	36.40	0.3	3,735	0.01%
2018/11/07	0	0.00	9	36.15	36.20	-9	3,740	-0.24%
2018/11/01	0	0.00	20	35.80	35.90	-20	3,787	-0.53%
2018/10/26	1	33.30	0	0.00	33.95	1	3,834	0.03%
2018/10/25	48	33.29	0	0.00	33.30	48	3,806	1.26%
2018/10/24	0	0.00	0.1	35.30	35.15	-0.1	3,716	0.00%
2018/10/22	0	0.00	5	36.00	36.15	-5	3,700	-0.14%
2018/10/19	5	36.69	0	0.00	36.60	5	3,662	0.14%
2018/10/18	12	38.00	15	37.75	37.80	-3	3,631	-0.08%
2018/10/17	0.1	38.30	0	0.00	38.25	0.1	3,565	0.00%
2018/10/16	15	38.00	3	38.03	38.15	12	3,531	0.34%
2018/10/15	3	37.10	1	37.00	37.20	2	3,495	0.06%
2018/10/11	27	36.81	9	37.13	37.00	18	3,431	0.52%
2018/10/09	5	38.46	13	38.52	38.50	-8	3,351	-0.24%
2018/10/05	30	38.50	7	38.25	38.30	23	3,221	0.71%
2018/10/04	3	38.62	0	0.00	38.50	3	3,122	0.10%
2018/10/03	1	39.10	0	0.00	38.70	1	3,071	0.03%
2018/10/02	2	39.20	0	0.00	39.10	2	3,034	0.07%
2018/09/28	20	39.10	0	39.40	39.40	20	3,004	0.66%
2018/09/13	50	39.10	0	0.00	39.05	50	2,743	1.82%
2018/09/12	101	38.49	16	38.80	38.80	85	2,704	3.14%	大買/
2018/09/11	56	38.82	0	0.00	38.85	56	2,707	2.07%
2018/09/10	9	38.56	0	0.00	38.40	9	2,725	0.33%
2018/09/06	1	40.00	1	40.30	40.15	0	2,619	0.00%
2018/09/05	10	41.30	0	0.00	40.80	10	2,579	0.39%
2018/09/04	1	41.15	0	0.00	41.10	1	2,526	0.04%
2018/08/31	0	0.00	15	42.35	42.50	-15	2,451	-0.61%
2018/08/30	7	42.01	0	0.00	42.25	7	2,391	0.29%
2018/08/29	23	41.86	0	0.00	41.95	23	2,383	0.97%
2018/08/28	45	42.20	0.3	43.00	42.00	44.7	2,378	1.88%
2018/08/27	54	41.92	0	0.00	42.05	54	2,321	2.33%
2018/08/23	2	47.70	0	0.00	47.70	2	2,152	0.09%
2018/08/22	0	0.00	16	47.55	47.75	-16	2,133	-0.75%
2018/08/21	1	47.40	0	0.00	47.60	1	2,083	0.05%
2018/08/20	18	47.62	0	0.00	47.90	18	2,026	0.89%
2018/08/16	1	47.90	0	0.00	48.05	1	1,985	0.05%
2018/08/15	5	47.95	0	0.00	48.40	5	1,975	0.25%
2018/08/14	10	47.90	0	0.00	48.30	10	1,978	0.51%
2018/08/13	5	47.32	0	0.00	47.65	5	1,967	0.25%
2018/08/10	0	0.00	0.3	48.20	48.25	-0.3	1,958	-0.02%
2018/08/08	0.2	48.50	0	0.00	48.50	0.2	2,127	0.01%
2018/08/06	0	0.00	2	47.90	48.20	-2	2,143	-0.09%
2018/08/03	13	48.22	30	47.65	47.85	-17	2,223	-0.76%
2018/08/01	0	0.00	1	48.00	47.95	-1	2,149	-0.05%
2018/07/31	5	47.70	0	0.00	48.00	5	2,134	0.23%
2018/07/30	5	47.54	20	47.40	47.70	-15	2,108	-0.71%
2018/07/27	10	47.03	10	46.90	47.00	0	2,054	0.00%
2018/07/26	3.4	46.99	0	0.00	46.90	3.4	2,041	0.17%
2018/07/17	1	45.80	0	0.00	45.95	1	2,042	0.05%
2018/07/04	5	45.50	0	0.00	45.85	5	2,164	0.23%
2018/07/03	10	46.20	1	46.40	45.95	9	2,209	0.41%
2018/06/25	10	45.50	0	0.00	45.90	10	2,498	0.40%
2018/06/20	1	45.60	0	0.00	46.00	1	2,497	0.04%
2018/06/19	10	46.00	0.8	46.05	46.25	9.2	2,518	0.37%
2018/06/07	10	47.00	0	0.00	47.00	10	2,631	0.38%
2018/06/05	10	47.55	0	0.00	47.40	10	2,629	0.38%
2018/06/01	0	0.00	14	48.05	47.45	-14	2,614	-0.54%
2018/05/31	0	0.00	7	48.00	48.15	-7	2,602	-0.27%
2018/05/29	10	46.85	0	0.00	46.85	10	2,569	0.39%
2018/05/23	0	0.00	1	46.90	47.20	-1	2,759	-0.04%
2018/05/21	0	0.00	32	46.65	46.80	-32	2,801	-1.14%
2018/05/18	0	0.00	7	47.00	47.00	-7	2,795	-0.25%
2018/05/17	34	47.04	16	46.95	47.10	18	2,778	0.65%
2018/05/15	10	45.20	0	0.00	45.30	10	2,661	0.38%
2018/05/14	0	0.00	1	44.70	44.65	-1	2,733	-0.04%
2018/05/10	10	42.95	0	0.00	42.80	10	2,675	0.37%
2018/04/27	0	0.00	4	42.03	42.20	-4	2,953	-0.14%
2018/04/24	1	42.50	0	0.00	42.45	1	3,245	0.03%
2018/04/19	1	43.30	0	0.00	43.40	1	3,523	0.03%
2018/04/17	2	43.35	0	0.00	43.60	2	3,750	0.05%
2018/04/16	2	43.90	0	0.00	44.10	2	4,081	0.05%
2018/04/11	1	44.30	2	44.45	44.40	-1	4,643	-0.02%
2018/04/09	2	43.35	0	0.00	43.40	2	4,896	0.04%
2018/04/03	12	43.77	0.4	43.30	43.00	11.6	5,123	0.23%
2018/04/02	1	46.00	0	0.00	45.65	1	5,005	0.02%
2018/03/31	1	46.95	0	0.00	46.70	1	4,963	0.02%
2018/03/29	0	0.00	5	48.00	48.00	-5	4,894	-0.10%
2018/03/23	0	0.00	3	47.10	47.30	-3	5,017	-0.06%
2018/03/22	20	47.68	0	0.00	47.75	20	5,075	0.39%
2018/03/21	0	0.00	0.2	47.90	47.90	-0.2	5,077	0.00%
2018/03/19	5	48.45	0	0.00	48.70	5	5,084	0.10%
2018/03/16	20	49.10	0	0.00	48.90	20	5,060	0.40%
2018/03/15	10	49.20	0	0.00	49.35	10	5,040	0.20%
2018/03/06	5	49.30	0	0.00	49.20	5	5,236	0.10%
2018/03/02	26	48.78	0	0.00	49.00	26	5,333	0.49%
2018/03/01	10	49.35	0	0.00	49.50	10	5,431	0.18%
2018/02/27	40	49.70	20	50.60	50.00	20	5,477	0.37%
2018/02/23	0	0.00	35	49.68	49.90	-35	5,452	-0.64%
2018/02/12	5	46.20	0	0.00	46.20	5	5,700	0.09%
2018/02/09	0	0.00	3	44.10	45.80	-3	6,226	-0.05%
2018/02/08	15	45.80	0	0.00	45.90	15	6,402	0.23%
2018/02/07	10	46.40	10	45.40	46.00	0	6,914	0.00%
2018/02/06	4	44.85	1.4	45.70	45.00	2.6	6,896	0.04%
2018/02/05	0	0.00	4	47.10	47.70	-4	6,899	-0.06%
2018/02/02	0	0.00	3	48.25	48.35	-3	6,893	-0.04%
2018/02/01	25	48.75	26	48.76	48.35	-1	6,972	-0.01%
2018/01/30	28	49.29	0	0.00	49.15	28	6,975	0.40%
2018/01/29	20	49.00	0	0.00	49.25	20	7,000	0.29%
2018/01/26	26	49.04	0	0.00	49.25	26	7,162	0.36%
2018/01/24	2	49.73	0	0.00	49.75	2	7,334	0.03%
2018/01/23	6	49.21	3	50.00	49.05	3	7,383	0.04%
2018/01/22	6	49.35	0	0.00	49.65	6	7,431	0.08%
2018/01/19	8	49.16	1	49.45	48.80	7	7,448	0.09%
2018/01/18	7	50.94	0.5	49.80	49.80	6.5	7,338	0.09%
2018/01/16	1	51.20	3	51.77	51.20	-2	7,271	-0.03%
2018/01/15	13	52.02	13	52.00	52.10	0	7,246	0.00%
2018/01/12	0.4	50.80	1.7	51.32	51.00	-1.3	7,130	-0.02%
2018/01/11	4	50.48	5	50.00	50.60	-1	7,076	-0.01%
2018/01/10	8	51.33	20	51.33	51.00	-12	6,986	-0.17%
2018/01/09	10	49.65	3	49.43	49.80	7	6,664	0.11%
2018/01/08	12	50.42	53	49.31	49.35	-41	6,553	-0.63%
2018/01/05	0.4	47.50	15	47.60	47.80	-14.6	6,289	-0.23%
2018/01/03	0	0.00	26	47.55	46.70	-26	6,255	-0.42%
2018/01/02	2	46.10	4	46.20	47.00	-2	6,158	-0.03%