國際中橡 (2104)-凱基-松山券商分點個股進出

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
1,948張
產業
上市橡膠類股
484人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/05/21	40	17.85	0.1	17.80	17.65	39.9	1,620	2.46%
2024/05/17	11	17.95	0	0.00	18.05	11	1,589	0.69%
2024/05/15	0	0.00	17	18.10	18.10	-17	1,586	-1.07%
2024/05/13	1	18.05	0	0.00	18.00	1	1,566	0.06%
2024/05/08	0	0.00	0.2	17.85	17.85	-0.2	1,601	-0.01%
2024/05/07	2	17.93	0	0.00	17.95	2	1,605	0.12%
2024/05/02	6	17.83	0	0.00	17.85	6	1,586	0.38%
2024/04/30	16	18.09	0.3	18.25	17.95	15.7	1,586	0.99%
2024/04/24	7	17.60	0	0.00	17.55	7	1,525	0.46%
2024/04/22	0	0.00	0.1	17.50	17.60	-0.1	1,586	-0.01%
2024/04/19	0	0.00	1	17.10	17.15	-1	1,571	-0.06%
2024/04/16	0	0.00	4	17.10	17.05	-4	1,549	-0.26%
2024/04/15	0	0.00	0.1	17.45	17.40	-0.1	1,543	-0.01%
2024/04/12	0	0.00	1	17.25	17.55	-1	1,533	-0.07%
2024/04/10	1	17.60	0	0.00	17.60	1	1,509	0.07%
2024/04/01	0	0.00	0	17.20	17.30	0	1,464	0.00%
2024/03/28	0	0.00	1	17.20	17.30	-1	1,451	-0.07%
2024/03/27	1	17.35	0	0.00	17.35	1	1,462	0.07%
2024/03/22	0	16.95	0.1	16.95	17.00	-0.1	1,446	-0.01%
2024/03/21	1	17.00	0	0.00	17.00	1	1,450	0.07%
2024/03/20	5	16.90	0.2	16.88	16.85	4.8	1,439	0.34%
2024/03/19	5	17.15	0.1	17.20	17.10	4.9	1,407	0.35%
2024/03/18	1	17.00	11	17.07	17.15	-10	1,395	-0.72%
2024/03/15	3	17.50	0	0.00	17.35	3	1,353	0.22%
2024/03/13	0	0.00	0.2	17.75	17.65	-0.2	1,320	-0.02%
2024/03/07	5	17.40	0.2	17.50	17.75	4.8	1,234	0.39%
2024/03/06	2.3	17.66	0	0.00	17.60	2.3	1,194	0.19%
2024/03/01	2	18.05	0	0.00	18.15	2	1,104	0.18%
2024/02/29	2	18.10	4	18.10	18.20	-2	1,096	-0.18%
2024/02/27	2	18.15	0	0.00	18.20	2	1,080	0.19%
2024/02/26	6	18.25	0	0.00	18.25	6	1,069	0.56%
2024/02/23	0.3	18.30	0	0.00	18.25	0.3	1,059	0.02%
2024/02/22	2	18.30	0	0.00	18.30	2	1,065	0.19%
2024/02/21	0	0.00	0.5	18.40	18.40	-0.5	1,054	-0.05%
2024/02/19	0	0.00	2.3	18.60	18.70	-2.3	1,050	-0.22%
2024/02/15	0	0.00	5	18.25	18.35	-5	1,055	-0.47%
2024/02/05	2	18.30	0	0.00	18.30	2	1,040	0.19%
2024/01/30	1	18.30	1	18.30	18.25	0	989	0.00%
2024/01/26	0	0.00	0	18.40	18.35	0	985	0.00%
2024/01/18	1	18.15	0	0.00	18.20	1	949	0.11%
2024/01/17	5	18.31	0	0.00	18.30	5	944	0.53%
2024/01/16	2	18.60	0	0.00	18.60	2	915	0.22%
2024/01/15	3	18.97	0	0.00	18.90	3	892	0.34%
2024/01/10	8	19.02	0	0.00	19.05	8	927	0.86%
2024/01/09	5	19.14	0	0.00	19.10	5	935	0.53%
2024/01/08	11	19.30	0	0.00	19.30	11	932	1.18%
2024/01/05	10	19.30	3	19.30	19.40	7	944	0.74%
2024/01/02	0	0.00	27	19.40	19.40	-27	962	-2.80%
2023/12/27	1	19.40	0	0.00	19.45	1	1,020	0.10%
2023/12/26	4	19.35	0	0.00	19.40	4	1,029	0.39%
2023/12/22	5	19.27	0	0.00	19.30	5	1,050	0.48%
2023/12/19	1	19.35	0.5	19.35	19.35	0.5	1,066	0.05%
2023/12/15	0	0.00	2	19.65	19.65	-2	1,091	-0.18%
2023/12/14	2	19.45	0	0.00	19.50	2	1,109	0.18%
2023/12/11	2	19.65	0	0.00	19.70	2	1,098	0.18%
2023/12/08	0	0.00	3	19.70	19.75	-3	1,108	-0.27%
2023/12/01	0	0.00	0	19.75	19.85	0	1,103	0.00%
2023/11/30	2	19.70	0	0.00	19.70	2	1,103	0.18%
2023/11/29	0	0.00	20	19.90	19.90	-20	1,115	-1.79%
2023/11/28	0	0.00	2	19.90	19.95	-2	1,122	-0.18%
2023/11/27	0	0.00	0.7	19.75	19.85	-0.7	1,147	-0.06%
2023/11/24	0	0.00	50	20.00	19.90	-50	1,152	-4.34%
2023/11/21	2	19.93	0	0.00	19.90	2	1,157	0.17%
2023/11/20	0	0.00	4	19.80	19.80	-4	1,142	-0.35%
2023/11/17	5	19.75	0	0.00	19.75	5	1,140	0.44%
2023/11/16	0	0.00	3	19.75	19.80	-3	1,158	-0.26%
2023/11/14	9	19.35	0	0.00	19.40	9	1,161	0.77%
2023/11/10	2	19.20	0	0.00	19.30	2	1,213	0.16%
2023/11/09	0	0.00	3	19.45	19.35	-3	1,241	-0.24%
2023/11/06	0	0.00	2	19.60	19.60	-2	1,366	-0.15%
2023/11/02	0	0.00	5	19.30	19.35	-5	1,405	-0.36%
2023/10/26	1	19.40	0	0.00	19.35	1	1,750	0.06%
2023/10/25	4	19.55	0	0.00	19.55	4	1,896	0.21%
2023/10/24	3	19.57	0	0.00	19.55	3	1,912	0.16%
2023/10/20	2	19.00	0	0.00	19.25	2	1,929	0.10%
2023/10/18	3	19.57	0	0.00	19.35	3	1,929	0.16%
2023/10/17	2	19.60	0	0.00	19.60	2	1,936	0.10%
2023/10/13	3	19.93	11	19.94	19.90	-8	1,971	-0.41%
2023/10/11	3	19.83	0	0.00	19.80	3	1,999	0.15%
2023/10/05	3	19.85	0	0.00	19.75	3	2,042	0.15%
2023/10/03	0	0.00	1	20.10	19.90	-1	2,061	-0.05%
2023/10/02	0	0.00	1	20.10	20.05	-1	2,061	-0.05%
2023/09/22	0	0.00	1	20.10	20.10	-1	2,244	-0.04%
2023/09/20	0	0.00	3.5	20.55	20.35	-3.5	2,417	-0.14%
2023/09/18	1	20.05	0	0.00	20.05	1	2,544	0.04%
2023/09/15	4	20.20	0	0.00	20.05	4	2,622	0.15%
2023/09/14	1	20.25	0	0.00	20.25	1	2,882	0.03%
2023/09/13	2	20.40	1	20.30	20.25	1	3,638	0.03%
2023/09/12	1	20.00	0	0.00	20.00	1	3,890	0.03%
2023/09/11	5	19.98	0	0.00	19.90	5	3,919	0.13%
2023/09/08	2	20.00	32	20.00	20.05	-30	3,956	-0.76%
2023/09/06	2	20.10	0	0.00	20.10	2	3,999	0.05%
2023/09/04	0	0.00	2	20.38	20.50	-2	4,035	-0.05%
2023/09/01	0	0.00	1	20.30	20.25	-1	4,052	-0.02%
2023/08/31	0	0.00	3	20.30	20.15	-3	4,060	-0.07%
2023/08/30	0	0.00	5	20.03	20.10	-5	4,083	-0.12%
2023/08/29	0	0.00	0.1	19.80	19.90	-0.1	4,098	0.00%
2023/08/25	6	19.70	0	0.00	19.65	6	4,129	0.15%
2023/08/18	0	0.00	3	19.70	19.75	-3	4,256	-0.07%
2023/08/17	20	19.25	5	19.45	19.40	15	4,275	0.35%
2023/08/16	1	19.40	0	0.00	19.45	1	4,339	0.02%
2023/08/15	22	19.70	0	0.00	19.60	22	4,329	0.51%
2023/08/14	0	0.00	0	20.00	19.60	0	4,307	0.00%
2023/08/11	1	20.20	2	20.23	20.10	-1	4,272	-0.02%
2023/08/10	0	0.00	4	20.25	20.20	-4	4,277	-0.09%
2023/08/08	2	21.00	0	0.00	20.90	2	4,260	0.05%
2023/08/04	2	21.70	22	21.20	21.30	-20	4,278	-0.47%
2023/08/02	0	0.00	2	21.55	21.40	-2	4,266	-0.05%
2023/07/31	0	0.00	1	20.90	20.80	-1	4,215	-0.02%
2023/07/28	22	20.66	1	21.00	20.65	21	4,152	0.51%
2023/07/27	5	20.27	0	0.00	20.35	5	4,038	0.12%
2023/07/26	5	20.05	0	0.00	20.00	5	4,051	0.12%
2023/07/24	1	20.00	0	0.00	19.90	1	4,040	0.02%
2023/07/21	2	20.15	0	0.00	20.10	2	4,032	0.05%
2023/07/20	0	0.00	2	20.23	20.20	-2	4,039	-0.05%
2023/07/19	10	20.25	1	20.05	20.05	9	4,035	0.22%
2023/07/18	17	20.34	0	0.00	20.40	17	4,034	0.42%
2023/07/17	3	20.20	2	20.25	20.35	1	4,028	0.02%
2023/07/14	0	0.00	1	20.30	20.25	-1	4,036	-0.02%
2023/07/13	8.1	20.46	0	0.00	20.25	8.1	4,034	0.20%
2023/07/12	1	20.50	0	0.00	20.55	1	4,027	0.02%
2023/07/11	15	20.52	0	0.00	20.60	15	4,025	0.37%
2023/07/10	38	20.62	0	0.00	20.60	38	4,048	0.94%
2023/07/07	14	20.58	0	0.00	20.60	14	4,070	0.34%
2023/07/06	11	20.87	0	0.00	20.75	11	4,060	0.27%
2023/07/05	3	21.20	0	0.00	21.10	3	4,007	0.07%
2023/07/04	28	21.32	8	21.36	21.30	20	3,975	0.50%
2023/07/03	2	21.85	0	0.00	21.45	2	3,973	0.05%
2023/06/28	4	21.60	0	0.00	21.60	4	3,889	0.10%
2023/06/27	15	21.85	0	0.00	21.70	15	3,773	0.40%
2023/06/26	21	22.29	0	0.00	22.10	21	3,712	0.57%
2023/06/21	3	22.00	0	0.00	21.90	3	3,667	0.08%
2023/06/20	30	22.43	0	0.00	21.85	30	3,601	0.83%
2023/06/19	9	23.20	3.5	23.98	22.95	5.5	3,350	0.16%
2023/06/16	10	21.13	1.2	22.40	22.40	8.8	2,625	0.33%
2023/06/14	0	0.00	1	20.25	20.40	-1	2,381	-0.04%
2023/06/09	0.1	20.40	0	0.00	20.50	0.1	2,374	0.00%
2023/06/08	0	0.00	1	20.40	20.50	-1	2,379	-0.04%
2023/06/07	0	0.00	5	20.70	20.60	-5	2,404	-0.21%
2023/06/05	0	0.00	1	20.55	20.60	-1	2,386	-0.04%
2023/06/02	0	0.00	1	20.30	20.35	-1	2,345	-0.04%
2023/05/31	0.1	20.20	0	0.00	20.30	0.1	2,361	0.00%
2023/05/30	1	20.25	0	0.00	20.30	1	2,344	0.04%
2023/05/24	0	0.00	0	20.40	20.55	0	2,290	0.00%
2023/05/22	0	0.00	1	20.55	20.50	-1	2,255	-0.04%
2023/05/18	2	20.00	0	0.00	20.05	2	2,158	0.09%
2023/05/12	2.1	19.85	0	0.00	19.75	2.1	2,096	0.10%
2023/05/11	2.1	19.85	0	0.00	19.80	2.1	2,065	0.10%
2023/05/09	1	20.45	0	0.00	20.35	1	2,005	0.05%
2023/05/08	1	20.65	0	0.00	20.70	1	1,966	0.05%
2023/05/05	0	0.00	1	20.30	20.30	-1	1,882	-0.05%
2023/05/04	0	0.00	2	20.25	20.20	-2	1,893	-0.11%
2023/05/02	0	0.00	10	20.15	20.15	-10	1,896	-0.53%
2023/04/28	0	0.00	10	19.95	20.00	-10	1,877	-0.53%
2023/04/27	0	0.00	1	20.00	20.05	-1	1,871	-0.05%
2023/04/25	0	0.00	3	19.92	19.80	-3	1,866	-0.16%
2023/04/21	1	19.70	0	0.00	19.70	1	1,835	0.05%
2023/04/18	0	0.00	1	20.20	20.15	-1	1,761	-0.06%
2023/04/14	1	20.10	0	0.00	20.15	1	1,732	0.06%
2023/04/13	0	0.00	1.3	20.08	20.00	-1.3	1,712	-0.08%
2023/04/12	12	20.10	7	20.00	20.10	5	1,665	0.30%
2023/04/06	0.2	19.70	1	19.70	19.75	-0.8	1,595	-0.05%
2023/03/31	0	0.00	1	19.75	19.75	-1	1,576	-0.06%
2023/03/29	1	20.15	0	0.00	20.15	1	1,501	0.07%
2023/03/28	0	20.20	6	20.15	20.10	-6	1,500	-0.40%
2023/03/27	0	20.30	0	0.00	20.25	0	1,494	0.00%
2023/03/24	2	20.20	0	0.00	20.35	2	1,531	0.13%
2023/03/22	0	20.05	0	0.00	20.05	0	1,511	0.00%
2023/03/21	2	19.80	0	0.00	19.95	2	1,554	0.13%
2023/03/17	2	19.65	0	0.00	19.70	2	1,538	0.13%
2023/03/16	0	19.60	0	0.00	19.60	0	1,527	0.00%
2023/03/15	4	19.95	0	0.00	19.95	4	1,521	0.26%
2023/03/09	0	20.70	0	0.00	20.55	0	1,517	0.00%
2023/03/08	0	0.00	3	20.70	20.75	-3	1,547	-0.19%
2023/03/07	0.4	20.80	0	20.90	20.80	0.4	1,539	0.02%
2023/03/06	1	20.80	2	20.80	20.85	-1	1,541	-0.06%
2023/03/01	5	20.60	90	20.60	20.60	-85	1,573	-5.40%
2023/02/23	20	21.05	0	0.00	21.00	20	1,566	1.28%
2023/02/22	0	0.00	1	20.70	20.85	-1	1,570	-0.06%
2023/02/20	0	0.00	4	21.00	20.95	-4	1,676	-0.24%
2023/01/31	1	19.85	0	0.00	19.80	1	1,601	0.06%
2023/01/17	0.1	19.80	0	0.00	19.70	0.1	1,563	0.01%
2023/01/11	0.1	19.80	0	0.00	19.80	0.1	1,586	0.01%
2023/01/06	0.2	19.60	0	0.00	19.65	0.2	1,581	0.01%
2022/12/30	0	0.00	3.4	19.36	19.45	-3.4	1,610	-0.21%
2022/12/20	0	0.00	1	19.15	19.15	-1	1,670	-0.06%
2022/12/16	0	0.00	1	19.50	19.45	-1	1,682	-0.06%
2022/12/15	1	19.95	0	0.00	19.95	1	1,637	0.06%
2022/12/13	0	0.00	6	20.26	20.05	-6	1,679	-0.36%
2022/12/09	0	0.00	1	20.75	20.75	-1	1,658	-0.06%
2022/12/08	1	20.35	0	0.00	20.35	1	1,689	0.06%
2022/12/07	0	0.00	1	20.55	20.55	-1	1,694	-0.06%
2022/12/02	1	20.85	0	0.00	20.95	1	1,619	0.06%
2022/11/24	2	21.00	0	0.00	20.90	2	1,495	0.13%
2022/11/23	2	20.60	0	0.00	20.60	2	1,436	0.14%
2022/11/21	0	0.00	1	20.45	20.55	-1	1,429	-0.07%
2022/11/17	5	20.82	0	0.00	20.90	5	1,406	0.36%
2022/11/16	2	20.40	0	0.00	20.25	2	1,301	0.15%
2022/11/14	0	0.00	1	20.85	20.60	-1	1,282	-0.08%
2022/11/11	1	20.00	1	20.35	20.10	0	1,261	0.00%
2022/11/10	1	19.80	0	0.00	20.05	1	1,280	0.08%
2022/10/31	0	0.00	1	18.95	18.90	-1	1,378	-0.07%
2022/10/28	0	0.00	1	18.75	18.70	-1	1,396	-0.07%
2022/10/26	9	18.50	0	0.00	18.65	9	1,426	0.63%
2022/10/24	2	18.65	0	0.00	18.60	2	1,464	0.14%
2022/10/21	0	0.00	1	18.70	18.50	-1	1,467	-0.07%
2022/10/20	9	18.75	0	0.00	18.85	9	1,445	0.62%
2022/10/04	1	19.60	0	0.00	19.60	1	1,438	0.07%
2022/09/30	20	19.55	0	0.00	19.40	20	1,433	1.39%
2022/09/20	0	0.00	5	22.05	22.10	-5	1,400	-0.36%
2022/09/16	1	21.55	0	0.00	21.50	1	1,355	0.07%
2022/09/15	0	0.00	1	21.50	21.45	-1	1,340	-0.07%
2022/09/14	0	0.00	1	21.00	21.00	-1	1,314	-0.08%
2022/09/08	0	20.30	0	0.00	20.45	0	1,383	0.00%
2022/08/22	0	0.00	2	20.75	20.75	-2	1,666	-0.12%
2022/08/12	2	20.50	0	0.00	20.45	2	1,643	0.12%
2022/08/04	1	19.75	0	0.00	19.95	1	1,937	0.05%
2022/08/02	5	20.30	0	0.00	20.35	5	1,979	0.25%
2022/08/01	1	20.55	0	0.00	20.65	1	2,001	0.05%
2022/07/29	0	0.00	3	20.15	20.40	-3	2,011	-0.15%
2022/07/28	0	0.00	1	20.00	20.10	-1	2,016	-0.05%
2022/07/25	0	0.00	1	20.05	20.00	-1	2,032	-0.05%
2022/07/22	1	19.95	2	19.95	19.95	-1	2,047	-0.05%
2022/07/18	2	19.73	2	19.78	19.75	0	2,127	0.00%
2022/07/08	0	0.00	2	19.85	19.80	-2	2,395	-0.08%
2022/07/06	4	19.50	0	0.00	19.25	4	2,725	0.15%
2022/07/04	1	19.10	0	0.00	19.15	1	2,793	0.04%
2022/07/01	0	0.00	2	19.10	19.05	-2	2,819	-0.07%
2022/06/30	0	0.00	1	19.30	19.35	-1	2,815	-0.04%
2022/06/28	0	0.00	2	19.90	19.90	-2	2,822	-0.07%
2022/06/27	2	20.10	0	0.00	19.95	2	2,842	0.07%
2022/06/23	1	19.50	2	19.65	19.50	-1	2,859	-0.03%
2022/06/20	1	19.30	0	0.00	19.30	1	2,944	0.03%
2022/06/17	5	20.00	0	0.00	19.90	5	2,929	0.17%
2022/06/16	1	20.05	0	0.00	20.05	1	2,933	0.03%
2022/06/13	6	20.54	0	0.00	20.55	6	3,032	0.20%
2022/06/10	0	0.00	1	21.20	21.15	-1	3,022	-0.03%
2022/06/09	0	0.00	3	21.40	21.35	-3	3,057	-0.10%
2022/06/06	2	21.25	0	0.00	21.30	2	3,153	0.06%
2022/05/31	0	0.00	1	21.20	21.35	-1	3,286	-0.03%
2022/05/20	1	21.20	0	0.00	21.15	1	3,531	0.03%
2022/05/19	0.3	20.95	0	0.00	21.05	0.3	3,539	0.01%
2022/05/17	1	21.05	0	0.00	21.20	1	3,552	0.03%
2022/05/13	5	20.50	0	0.00	20.50	5	3,464	0.14%
2022/05/12	2	20.90	0	0.00	20.55	2	3,380	0.06%
2022/05/11	1	21.95	0	0.00	21.70	1	3,285	0.03%
2022/05/10	0	0.00	4	22.40	22.40	-4	3,242	-0.12%
2022/05/09	3	22.52	4	22.69	22.40	-1	3,239	-0.03%
2022/05/06	0	0.00	1	23.10	23.00	-1	3,216	-0.03%
2022/05/05	5	23.36	0	0.00	23.30	5	3,222	0.16%
2022/05/04	1	23.20	0	0.00	23.20	1	3,213	0.03%
2022/05/03	0	0.00	4	23.15	23.20	-4	3,234	-0.12%
2022/04/27	4	23.00	1	22.90	22.95	3	3,256	0.09%
2022/04/22	1	23.65	0	0.00	23.85	1	3,213	0.03%
2022/04/20	0	0.00	1	23.35	23.60	-1	3,225	-0.03%
2022/04/15	6	23.53	0	0.00	23.35	6	3,323	0.18%
2022/04/14	0	0.00	2	24.00	23.90	-2	3,280	-0.06%
2022/04/13	33	24.07	4	24.13	24.10	29	3,230	0.90%
2022/04/08	17	26.74	0	0.00	26.60	17	2,974	0.57%
2022/04/07	27	27.22	0	0.00	26.85	27	2,972	0.91%
2022/04/01	14	27.77	0	0.00	27.75	14	3,115	0.45%
2022/03/30	5	27.70	3	27.82	27.75	2	3,226	0.06%
2022/03/25	0	0.00	1	27.95	27.85	-1	3,405	-0.03%
2022/03/24	1	28.25	1	28.15	28.25	0	3,569	0.00%
2022/03/23	0	28.00	0	0.00	28.00	0	3,550	0.00%
2022/03/22	0	0.00	3	27.95	28.05	-3	3,544	-0.08%
2022/03/21	0	0.00	1	27.90	27.90	-1	3,517	-0.03%
2022/03/18	14	28.12	23	27.97	27.85	-9	3,532	-0.25%
2022/03/17	5	27.75	6	27.68	27.70	-1	3,494	-0.03%
2022/03/16	0	0.00	2	27.05	27.05	-2	3,448	-0.06%
2022/03/15	10	27.30	0	0.00	27.15	10	3,431	0.29%
2022/03/14	0	27.60	4	27.45	27.65	-4	3,421	-0.12%
2022/03/11	0	0.00	2	27.10	27.15	-2	3,384	-0.06%
2022/03/08	5	26.40	0	0.00	26.30	5	3,351	0.15%
2022/03/07	10	26.33	11	26.39	26.45	-1	3,332	-0.03%
2022/03/03	5	27.05	1	27.20	26.95	4	3,327	0.12%
2022/03/01	0	0.00	1	26.65	27.10	-1	3,312	-0.03%
2022/02/25	0	0.00	5	25.10	25.50	-5	3,145	-0.16%
2022/02/24	0.3	25.20	1	25.20	25.25	-0.7	3,158	-0.02%
2022/02/23	4	25.65	0	0.00	25.65	4	3,180	0.13%
2022/02/21	0	0.00	6	26.15	26.15	-6	3,285	-0.18%
2022/02/17	0	0.00	1	26.00	25.80	-1	3,636	-0.03%
2022/02/16	0	0.00	3	25.62	25.75	-3	4,366	-0.07%
2022/02/14	0	0.00	7	25.30	25.40	-7	4,396	-0.16%
2022/02/11	0	0.00	1	25.70	25.65	-1	4,423	-0.02%
2022/02/10	6	25.70	0	0.00	25.70	6	4,458	0.13%
2022/02/09	2	25.63	0	0.00	25.80	2	4,458	0.04%
2022/01/25	1	24.55	1	24.60	24.50	0	4,553	0.00%
2022/01/19	7	25.81	0	0.00	25.65	7	4,825	0.15%
2022/01/17	1	25.50	0	0.00	25.70	1	4,967	0.02%
2022/01/14	1	25.70	0	0.00	25.65	1	4,956	0.02%
2022/01/11	6	26.23	0	0.00	26.10	6	4,887	0.12%
2022/01/10	3	27.20	2	27.25	27.35	1	4,752	0.02%
2022/01/07	0	0.00	9	27.54	27.40	-9	4,739	-0.19%
2022/01/05	4	27.33	0	0.00	27.35	4	4,695	0.09%
2022/01/04	2	27.45	0	0.00	27.45	2	4,670	0.04%
2022/01/03	3	27.80	0	0.00	27.80	3	4,644	0.06%
2021/12/30	1	28.45	0	0.00	28.20	1	4,595	0.02%
2021/12/29	9	28.15	11	28.22	28.25	-2	4,561	-0.04%
2021/12/27	1	27.40	2	27.75	27.70	-1	4,414	-0.02%
2021/12/24	1	27.40	1	27.65	27.50	0	4,348	0.00%
2021/12/23	11	27.55	10	27.55	27.55	1	4,297	0.02%
2021/12/21	4	27.75	0	0.00	27.25	4	4,222	0.09%
2021/12/20	10	27.40	2	27.63	27.60	8	4,084	0.20%
2021/12/17	3	26.95	0	0.00	26.85	3	3,884	0.08%
2021/12/14	31	26.84	0	0.00	26.65	31	3,844	0.81%
2021/12/13	8	27.15	4	27.21	27.15	4	3,803	0.11%
2021/12/10	1	26.15	0	0.00	26.15	1	3,697	0.03%
2021/12/09	0	0.00	3	26.50	26.25	-3	3,716	-0.08%
2021/12/07	0	0.00	6	26.18	26.15	-6	3,654	-0.16%
2021/12/03	0	0.00	10	26.05	25.60	-10	3,628	-0.28%
2021/12/02	0	0.00	1	25.45	25.40	-1	3,611	-0.03%
2021/12/01	16	25.83	0	0.00	25.70	16	3,609	0.44%
2021/11/30	0	0.00	10	26.15	25.60	-10	3,594	-0.28%
2021/11/29	10	25.85	0	0.00	25.70	10	3,555	0.28%
2021/11/25	38	26.75	0	0.00	26.70	38	3,501	1.09%
2021/11/24	1	26.80	1	26.80	26.75	0	3,507	0.00%
2021/11/23	2	26.75	0	0.00	26.80	2	3,505	0.06%
2021/11/22	0	0.00	1	26.80	26.75	-1	3,487	-0.03%
2021/11/19	1	26.55	5	26.65	26.60	-4	3,453	-0.12%
2021/11/18	5	26.35	0	0.00	26.35	5	3,426	0.15%
2021/11/17	35	26.44	2	26.45	26.45	33	3,379	0.98%
2021/11/16	3	26.82	2	26.75	26.80	1	3,302	0.03%
2021/11/15	13	28.93	10	29.12	28.45	3	3,102	0.10%
2021/11/12	0	0.00	5	27.00	27.00	-5	2,383	-0.21%
2021/11/10	1	24.55	0	0.00	24.55	1	2,470	0.04%
2021/11/09	8	24.56	1	24.65	24.65	7	2,650	0.26%
2021/11/03	1	24.20	0	0.00	24.55	1	2,653	0.04%
2021/10/29	3	24.00	3	24.00	24.00	0	2,579	0.00%
2021/10/27	2	24.48	0	0.00	24.40	2	2,544	0.08%
2021/10/26	10	25.13	1	25.35	24.55	9	2,506	0.36%
2021/10/21	10	23.40	0	0.00	23.35	10	2,235	0.45%
2021/10/19	0	0.00	10	23.30	23.30	-10	2,425	-0.41%
2021/10/12	0	0.00	0.3	23.05	22.80	-0.3	2,560	-0.01%
2021/10/01	13	23.11	0	0.00	22.95	13	2,764	0.47%
2021/09/30	0	0.00	0.1	23.50	23.55	-0.1	2,814	0.00%
2021/09/29	0	0.00	3	23.30	23.25	-3	2,932	-0.10%
2021/09/28	0	0.00	1	23.65	23.60	-1	2,976	-0.03%
2021/09/27	0	0.00	1	23.80	23.80	-1	3,134	-0.03%
2021/09/23	1	23.25	0	0.00	23.20	1	3,296	0.03%
2021/09/16	0	0.00	3	24.00	24.00	-3	3,778	-0.08%
2021/09/15	10	24.00	4	23.96	23.75	6	3,821	0.16%
2021/09/14	14	23.75	2	23.80	23.85	12	3,865	0.31%
2021/09/13	6	23.60	0	0.00	23.75	6	3,901	0.15%
2021/09/07	3	23.50	0	0.00	23.60	3	4,051	0.07%
2021/09/06	20	23.15	0	0.00	23.25	20	4,053	0.49%
2021/09/03	0	0.00	6	23.48	23.50	-6	4,054	-0.15%
2021/09/02	5	23.10	0	0.00	23.00	5	4,044	0.12%
2021/09/01	2	23.35	0	0.00	23.45	2	4,063	0.05%
2021/08/31	0	0.00	1	23.35	23.40	-1	4,064	-0.02%
2021/08/27	50	23.15	10	23.35	23.40	40	4,154	0.96%
2021/08/26	21	22.80	0	0.00	22.80	21	4,216	0.50%
2021/08/25	3	22.65	0	0.00	22.80	3	4,340	0.07%
2021/08/24	0	0.00	2	22.70	22.70	-2	4,773	-0.04%
2021/08/19	6	22.52	0	0.00	22.45	6	4,956	0.12%
2021/08/17	1	22.75	0	0.00	22.65	1	4,959	0.02%
2021/08/16	7	23.07	0	0.00	22.75	7	4,960	0.14%
2021/08/13	7	23.85	0	0.00	23.70	7	4,889	0.14%
2021/08/12	0	0.00	2	25.25	25.20	-2	4,742	-0.04%
2021/08/09	2	26.40	0	0.00	26.40	2	4,927	0.04%
2021/08/06	3	26.67	1	26.85	26.60	2	5,046	0.04%
2021/08/05	0	0.00	1	26.75	26.70	-1	5,202	-0.02%
2021/07/30	0	0.00	0.1	26.70	26.80	-0.1	5,714	0.00%
2021/07/26	0	0.00	2	27.15	27.15	-2	6,121	-0.03%
2021/07/23	20	27.35	40	27.13	27.25	-20	6,201	-0.32%
2021/07/22	0	0.00	2	26.28	26.10	-2	6,194	-0.03%
2021/07/21	1	26.00	0	0.00	25.65	1	6,281	0.02%
2021/07/19	3	26.70	0	0.00	26.70	3	6,465	0.05%
2021/07/16	0	0.00	0.2	26.90	26.90	-0.2	6,793	0.00%
2021/07/15	0	0.00	1	26.90	27.15	-1	6,934	-0.01%
2021/07/13	0	0.00	1	26.65	26.40	-1	7,633	-0.01%
2021/07/09	0	26.75	0	0.00	26.75	0	7,888	0.00%
2021/07/08	1	27.00	17	26.65	27.00	-16	7,973	-0.20%
2021/07/07	0	0.00	4	27.65	27.15	-4	8,035	-0.05%
2021/07/06	1	27.70	1	27.90	27.90	0	8,279	0.00%
2021/07/02	7	27.66	0	0.00	27.40	7	8,289	0.08%
2021/07/01	0	0.00	3	27.70	27.20	-3	8,232	-0.04%
2021/06/29	0	0.00	8	26.98	26.75	-8	8,224	-0.10%
2021/06/28	1	27.00	13	27.22	27.35	-12	8,191	-0.15%
2021/06/25	4	26.59	1	26.55	26.60	3	8,008	0.04%
2021/06/22	2	24.95	0	0.00	24.95	2	7,799	0.03%
2021/06/21	0	0.00	4	24.80	24.55	-4	7,785	-0.05%
2021/06/18	0	0.00	0.4	25.45	25.40	-0.4	7,781	-0.01%
2021/06/17	0	0.00	1	25.65	25.55	-1	7,861	-0.01%
2021/06/16	2	25.60	0.3	25.78	25.50	1.7	7,879	0.02%
2021/06/10	1	25.30	0	0.00	25.65	1	7,869	0.01%
2021/06/09	10	25.50	0	0.00	25.50	10	7,875	0.13%
2021/06/08	20	25.85	0	0.00	25.95	20	7,898	0.25%
2021/06/04	0	0.00	3	26.35	26.30	-3	7,903	-0.04%
2021/06/03	1	26.75	0	0.00	26.60	1	7,892	0.01%
2021/06/02	4.1	26.17	77	26.49	26.65	-72.9	7,854	-0.93%
2021/06/01	92	26.40	5	26.90	26.25	87	7,845	1.11%
2021/05/31	13	26.47	0	0.00	27.20	13	7,429	0.17%
2021/05/28	1	24.90	3	24.97	24.90	-2	7,279	-0.03%
2021/05/26	1	24.65	0	0.00	24.80	1	7,378	0.01%
2021/05/25	2	24.50	2	24.65	24.60	0	7,398	0.00%
2021/05/24	2	24.30	0	0.00	24.30	2	7,485	0.03%
2021/05/21	0.6	24.10	0	0.00	24.30	0.6	7,672	0.01%
2021/05/20	1	24.20	0	0.00	23.75	1	7,710	0.01%
2021/05/19	19	24.20	0	0.00	24.20	19	7,722	0.25%
2021/05/18	0	0.00	70	23.49	23.50	-70	7,790	-0.90%
2021/05/17	0	0.00	3	22.30	22.45	-3	7,820	-0.04%
2021/05/14	2	23.90	0	0.00	23.85	2	7,719	0.03%
2021/05/13	4.1	23.89	0	0.00	23.95	4.1	7,591	0.05%
2021/05/12	54	25.44	6	26.71	25.40	48	7,447	0.64%
2021/05/11	4	28.43	9	28.79	28.20	-5	7,199	-0.07%
2021/05/10	0	0.00	1	29.80	29.65	-1	7,058	-0.01%
2021/05/07	1	28.50	12.2	29.13	29.20	-11.2	7,022	-0.16%
2021/05/06	10.1	29.51	20	29.67	29.25	-9.9	6,948	-0.14%
2021/05/04	2.1	28.50	15	28.32	28.45	-12.9	6,730	-0.19%
2021/05/03	1.2	29.45	3	30.10	29.40	-1.8	6,560	-0.03%
2021/04/29	8.1	30.27	5	30.35	30.35	3.1	6,462	0.05%
2021/04/28	4	30.65	1.1	30.60	30.55	2.9	6,347	0.05%
2021/04/27	3.1	30.43	0	0.00	30.35	3.1	6,304	0.05%
2021/04/26	0	0.00	1	31.25	30.90	-1	6,210	-0.02%
2021/04/23	11.1	30.99	12.1	31.08	31.00	-1	6,162	-0.02%
2021/04/22	51	31.54	25	32.10	30.85	26	6,064	0.43%
2021/04/21	23	31.45	18	31.56	31.60	5	5,742	0.09%
2021/04/20	32	31.76	16	31.83	31.30	16	5,590	0.29%
2021/04/19	16.1	30.03	17	30.33	30.50	-0.9	5,129	-0.02%
2021/04/16	33	29.04	43	28.96	29.00	-10	4,918	-0.20%
2021/04/15	3	29.07	40	29.00	29.00	-37	4,857	-0.76%
2021/04/14	12	27.59	2	27.75	27.95	10	4,665	0.21%
2021/04/13	11	28.31	0	0.00	27.90	11	4,745	0.23%
2021/04/12	28	28.92	20.3	28.83	28.60	7.7	4,710	0.16%
2021/04/09	50	27.52	0	0.00	27.40	50	4,484	1.11%
2021/04/08	15	27.80	1	27.90	27.80	14	4,667	0.30%
2021/04/07	0	0.00	10	27.33	27.55	-10	4,676	-0.21%
2021/04/06	0	0.00	25	26.78	27.15	-25	4,616	-0.54%
2021/04/01	0	0.00	1	26.45	26.50	-1	4,535	-0.02%
2021/03/31	0	0.00	6	26.50	26.45	-6	4,523	-0.13%
2021/03/30	0	0.00	2.9	26.12	26.25	-2.9	4,548	-0.06%
2021/03/29	2	26.10	15	26.15	26.15	-13	4,560	-0.29%
2021/03/26	1	25.85	5	26.00	25.85	-4	4,652	-0.09%
2021/03/25	1	25.80	0	0.00	25.50	1	4,813	0.02%
2021/03/24	1	26.00	0	0.00	25.85	1	4,837	0.02%
2021/03/23	10	26.23	30	26.25	26.20	-20	4,866	-0.41%
2021/03/22	4.3	26.16	63	25.32	26.20	-58.7	4,855	-1.21%
2021/03/19	9	25.50	1	25.65	25.60	8	4,806	0.17%
2021/03/18	1	25.85	0	0.00	25.85	1	4,804	0.02%
2021/03/17	12	25.73	0	0.00	25.90	12	4,877	0.25%
2021/03/16	0.2	26.10	0	0.00	26.10	0.2	4,887	0.00%
2021/03/15	0.1	26.00	0	0.00	26.10	0.1	4,923	0.00%
2021/03/12	20.2	26.15	0	0.00	26.20	20.2	4,963	0.41%
2021/03/11	3	26.73	8	26.75	26.45	-5	5,104	-0.10%
2021/03/09	0	26.80	0	0.00	26.85	0	5,157	0.00%
2021/03/08	0	26.45	0	0.00	26.45	0	5,159	0.00%
2021/03/05	36	26.89	68	26.43	26.40	-32	5,187	-0.62%
2021/03/04	0	0.00	0	26.45	26.25	0	5,162	0.00%
2021/03/03	0	0.00	10	25.85	26.30	-10	5,179	-0.19%
2021/02/26	10.2	26.34	95	25.82	26.40	-84.8	5,353	-1.58%
2021/02/25	0	0.00	6	26.35	26.35	-6	5,335	-0.11%
2021/02/24	71	27.01	2	26.33	26.10	69	5,359	1.29%
2021/02/23	17	26.92	5	27.15	27.15	12	5,300	0.23%
2021/02/22	0	0.00	3	25.95	25.70	-3	5,112	-0.06%
2021/02/19	1	25.60	86.2	25.60	25.50	-85.2	5,208	-1.64%
2021/02/18	35	25.50	20	25.54	25.50	15	5,250	0.29%
2021/02/17	0	0.00	17.4	24.75	24.85	-17.4	5,232	-0.33%
2021/02/05	11.2	24.12	2	24.15	23.85	9.2	5,229	0.18%
2021/01/28	0	0.00	7	23.63	23.65	-7	6,129	-0.11%
2021/01/26	0	0.00	1	23.50	23.40	-1	6,142	-0.02%
2021/01/25	1	23.10	2	23.25	23.45	-1	6,134	-0.02%
2021/01/22	1	22.80	0	0.00	22.95	1	6,122	0.02%
2021/01/20	3	23.50	0	0.00	22.75	3	6,077	0.05%
2021/01/19	2	23.75	10	23.83	23.70	-8	6,022	-0.13%
2021/01/18	20	22.85	0	0.00	23.30	20	6,016	0.33%
2021/01/15	0	0.00	5	23.45	23.50	-5	5,988	-0.08%
2021/01/13	5	24.36	29	24.24	24.30	-24	5,956	-0.40%
2021/01/12	3	24.05	0	0.00	24.30	3	5,919	0.05%
2021/01/08	1	23.85	0	0.00	23.75	1	5,828	0.02%
2021/01/07	0	0.00	4	24.05	24.20	-4	5,804	-0.07%
2021/01/06	58	23.98	29	24.04	23.75	29	5,766	0.50%
2021/01/05	31	25.01	11	25.00	24.90	20	5,570	0.36%
2021/01/04	0.1	25.45	10.3	25.55	25.50	-10.2	5,485	-0.19%
2020/12/31	69	25.96	168	25.72	25.90	-99	5,408	-1.83%	大賣/
2020/12/30	0	0.00	13	25.12	25.40	-13	5,182	-0.25%
2020/12/29	4	24.80	1	24.80	24.80	3	5,092	0.06%
2020/12/25	20	24.95	3	24.85	24.80	17	5,003	0.34%
2020/12/24	14	24.80	4	24.85	24.85	10	4,977	0.20%
2020/12/23	22	24.01	5	24.10	24.15	17	4,901	0.35%
2020/12/22	54	24.58	5	24.65	23.90	49	4,867	1.01%
2020/12/21	8	25.03	18	25.07	25.15	-10	4,813	-0.21%
2020/12/18	0	0.00	10	24.29	24.50	-10	4,674	-0.21%
2020/12/17	0	0.00	2	24.60	24.20	-2	4,656	-0.04%
2020/12/16	10	24.25	12	24.11	24.20	-2	4,620	-0.04%
2020/12/15	0	0.00	1	24.05	23.85	-1	4,658	-0.02%
2020/12/14	0	0.00	5.2	23.89	24.15	-5.2	4,629	-0.11%
2020/12/11	3	23.90	36	23.79	23.65	-33	4,590	-0.72%
2020/12/10	20	24.13	7	23.95	24.05	13	4,510	0.29%
2020/12/09	10	24.05	30	24.10	24.10	-20	4,488	-0.45%
2020/12/08	0	0.00	1	24.30	24.25	-1	4,516	-0.02%
2020/12/07	40	24.56	51	24.81	24.35	-11	4,496	-0.24%
2020/12/04	2	23.45	47	23.60	23.55	-45	4,339	-1.04%
2020/12/03	12	23.48	6	23.49	23.50	6	4,314	0.14%
2020/12/02	1	23.20	1	23.60	23.35	0	4,328	0.00%
2020/12/01	14	22.81	0	0.00	23.40	14	4,320	0.32%
2020/11/30	28	23.49	11	23.34	23.20	17	4,324	0.39%
2020/11/27	32	23.00	0.2	22.90	23.15	31.8	4,226	0.75%
2020/11/26	5	23.02	0	0.00	23.15	5	4,204	0.12%
2020/11/25	34	22.92	143	22.81	22.75	-109	4,216	-2.59%	大賣/鉅額交易
2020/11/24	2	22.35	0	0.00	21.85	2	4,111	0.05%
2020/11/23	0	0.00	30	22.30	22.20	-30	4,054	-0.74%
2020/11/20	50	21.81	10	22.20	22.15	40	3,996	1.00%
2020/11/19	1	21.70	5	21.85	21.70	-4	3,912	-0.10%
2020/11/18	1	21.65	1	21.75	21.80	0	3,888	0.00%
2020/11/17	5	21.71	9	22.13	22.40	-4	3,741	-0.11%
2020/11/16	9	22.04	0	0.00	21.90	9	3,678	0.24%
2020/11/13	1	22.00	1	21.90	22.00	0	3,583	0.00%
2020/11/12	46	22.89	70	22.68	22.20	-24	3,502	-0.69%
2020/11/11	22	21.19	95.5	21.77	22.35	-73.5	3,055	-2.41%
2020/11/10	3	20.45	5	20.35	20.35	-2	2,650	-0.08%
2020/11/09	5	19.95	10	19.95	19.95	-5	2,594	-0.19%
2020/11/06	0	0.00	15	19.90	19.85	-15	2,587	-0.58%
2020/11/04	1	20.00	0.3	19.94	20.05	0.7	2,611	0.03%
2020/11/03	6	19.86	0	0.00	20.10	6	2,610	0.23%
2020/10/30	0	0.00	0.4	20.00	19.60	-0.4	2,605	-0.01%
2020/10/27	0	0.00	15	20.05	19.95	-15	2,641	-0.57%
2020/10/23	0	0.00	1	19.75	20.00	-1	2,638	-0.04%
2020/10/22	0	0.00	10	19.50	19.50	-10	2,660	-0.38%
2020/10/21	5	19.60	0	0.00	19.75	5	2,679	0.19%
2020/10/20	1	19.50	0	0.00	19.55	1	2,731	0.04%
2020/10/14	0	0.00	5	20.00	19.80	-5	2,789	-0.18%
2020/10/13	0	0.00	8	19.80	19.90	-8	2,814	-0.28%
2020/10/12	8	20.00	2	20.00	20.05	6	2,826	0.21%
2020/10/07	1	20.65	8	20.65	20.50	-7	2,848	-0.25%
2020/10/06	1	20.00	0.5	20.10	20.20	0.5	2,813	0.02%
2020/10/05	10	19.70	0	0.00	19.80	10	2,835	0.35%
2020/09/30	5	19.40	6	19.60	19.60	-1	2,870	-0.03%
2020/09/28	0	0.00	8	19.35	19.25	-8	2,913	-0.27%
2020/09/25	6	19.19	2	19.13	19.15	4	2,955	0.14%
2020/09/24	12	19.05	10	19.51	19.00	2	2,949	0.07%
2020/09/23	2	19.75	0	0.00	19.75	2	2,898	0.07%
2020/09/22	11	20.19	0	0.00	20.10	11	2,857	0.38%
2020/09/21	1	20.55	0	0.00	20.65	1	2,839	0.04%
2020/09/18	2	20.35	1	20.75	20.75	1	2,835	0.04%
2020/09/17	2	20.50	0	0.00	20.35	2	2,780	0.07%
2020/09/16	1	20.20	0	0.00	20.25	1	2,772	0.04%
2020/09/14	7	20.30	1	20.30	20.25	6	2,849	0.21%
2020/09/11	21	20.91	0	0.00	20.60	21	2,839	0.74%
2020/09/10	16	20.76	0	0.00	20.75	16	2,802	0.57%
2020/09/09	10	20.95	0	0.00	20.95	10	2,777	0.36%
2020/09/08	0	0.00	3	20.85	20.75	-3	2,772	-0.11%
2020/09/07	0	0.00	15	21.21	20.90	-15	2,849	-0.53%
2020/09/03	2	20.80	31	20.85	20.75	-29	2,872	-1.01%
2020/08/31	4	20.71	5	20.78	20.60	-1	3,093	-0.03%
2020/08/28	3	20.50	2	20.55	20.45	1	3,073	0.03%
2020/08/27	0	0.00	4	20.05	20.10	-4	3,165	-0.13%
2020/08/26	0	0.00	1	20.15	20.20	-1	3,201	-0.03%
2020/08/24	0	0.00	2	20.00	19.95	-2	3,251	-0.06%
2020/08/20	6	19.65	0	0.00	19.35	6	3,301	0.18%
2020/08/18	1	20.05	10	20.00	20.15	-9	3,334	-0.27%
2020/08/17	13	20.02	8	20.18	20.25	5	3,357	0.15%
2020/08/14	5	19.70	0	0.00	19.70	5	3,370	0.15%
2020/08/13	2	19.20	0	0.00	19.25	2	3,372	0.06%
2020/08/10	0.9	19.20	1	19.30	19.20	-0.1	3,439	0.00%
2020/08/06	1	19.20	0	0.00	19.30	1	3,526	0.03%
2020/08/05	1	18.95	0	0.00	18.95	1	3,564	0.03%
2020/08/04	0	0.00	40	18.93	19.15	-40	3,611	-1.11%
2020/07/31	0	0.00	10	18.45	18.50	-10	3,648	-0.27%
2020/07/29	3	18.45	7	18.40	18.35	-4	3,711	-0.11%
2020/07/28	41	18.49	0	0.00	18.35	41	3,745	1.09%
2020/07/27	2	18.93	0	0.00	18.80	2	3,802	0.05%
2020/07/24	9	19.54	3	19.53	19.50	6	3,857	0.16%
2020/07/23	0	0.00	5	20.20	20.00	-5	3,961	-0.13%
2020/07/20	3	19.80	0	0.00	19.70	3	4,062	0.07%
2020/07/17	0	0.00	1	19.95	20.05	-1	4,050	-0.02%
2020/07/16	1	20.00	0	0.00	19.95	1	4,119	0.02%
2020/07/15	11	19.93	8	19.90	19.95	3	4,159	0.07%
2020/07/14	1	19.95	0	0.00	19.95	1	4,244	0.02%
2020/07/13	0	0.00	18	20.05	20.05	-18	4,298	-0.42%
2020/07/10	13	20.23	30.8	20.06	20.00	-17.8	4,372	-0.41%
2020/07/09	1	20.45	12	20.43	20.30	-11	4,386	-0.25%
2020/07/08	0	0.00	112	20.53	20.60	-112	4,415	-2.54%	大賣/鉅額交易
2020/07/07	30	20.40	1	20.40	20.40	29	4,432	0.65%
2020/07/06	1	20.55	3	20.55	20.65	-2	4,528	-0.04%
2020/07/03	51.1	20.37	26	20.33	20.40	25.1	4,600	0.54%
2020/07/01	10	20.33	0	0.00	20.35	10	4,739	0.21%
2020/06/30	55	20.15	0	0.00	20.15	55	4,778	1.15%
2020/06/29	1.9	20.07	0	0.00	20.20	1.9	4,837	0.04%
2020/06/24	1	20.20	1	20.25	20.30	0	4,965	0.00%
2020/06/23	7	20.40	0	0.00	20.40	7	5,151	0.14%
2020/06/22	5	20.70	0	0.00	20.65	5	5,213	0.10%
2020/06/19	0	0.00	10	21.00	20.75	-10	5,313	-0.19%
2020/06/18	40	20.49	10	20.55	20.60	30	5,439	0.55%
2020/06/17	11	20.54	0	0.00	20.70	11	5,517	0.20%
2020/06/16	5	20.10	0	0.00	20.25	5	5,556	0.09%
2020/06/15	1	20.00	0	0.00	20.00	1	5,660	0.02%
2020/06/12	16	19.80	8	19.90	19.95	8	5,675	0.14%
2020/06/11	22	20.65	8	20.52	20.35	14	5,656	0.25%
2020/06/10	35	20.85	0	0.00	20.80	35	5,643	0.62%
2020/06/09	37	21.26	0	0.00	21.20	37	5,684	0.65%
2020/06/08	24	21.94	0	0.00	21.60	24	5,705	0.42%
2020/06/05	10	21.58	10	22.03	22.05	0	5,566	0.00%
2020/06/04	55	21.40	0	0.00	21.50	55	5,495	1.00%
2020/06/03	0	0.00	37	21.19	21.35	-37	5,445	-0.68%
2020/06/02	0	0.00	52	20.74	20.50	-52	5,285	-0.98%
2020/06/01	0	0.00	24	20.25	20.30	-24	5,257	-0.46%
2020/05/29	2	20.15	0	0.00	20.15	2	5,235	0.04%
2020/05/28	7	20.42	0	0.00	20.25	7	5,235	0.13%
2020/05/25	2	19.85	0.4	20.00	20.05	1.6	5,324	0.03%
2020/05/22	40	19.95	0	0.00	19.90	40	5,317	0.75%
2020/05/21	0	0.00	30	20.50	20.30	-30	5,294	-0.57%
2020/05/20	0	0.00	3	20.00	19.90	-3	5,335	-0.06%
2020/05/19	0	0.00	0.2	20.05	20.10	-0.2	5,362	0.00%
2020/05/18	0	0.00	5	20.00	19.90	-5	5,376	-0.09%
2020/05/15	5	19.89	1	19.90	19.90	4	5,451	0.07%
2020/05/14	70	20.06	4	19.93	19.90	66	5,659	1.17%
2020/05/13	55	20.44	5	20.25	20.45	50	5,717	0.87%
2020/05/12	60	20.73	6	20.66	20.65	54	6,075	0.89%
2020/05/11	0.7	21.30	1	21.30	21.30	-0.3	6,023	0.00%
2020/05/08	31	21.10	4	21.04	21.00	27	6,010	0.45%
2020/05/07	40	20.57	30	20.82	20.90	10	6,004	0.17%
2020/05/06	30	20.68	24	20.73	20.65	6	5,996	0.10%
2020/05/05	19	20.40	0	0.00	20.55	19	5,946	0.32%
2020/05/04	18	20.56	1	20.50	20.50	17	5,924	0.29%
2020/04/30	2	21.33	2	21.25	21.10	0	5,924	0.00%
2020/04/29	10	21.20	63	21.62	21.25	-53	5,843	-0.91%
2020/04/28	19	21.01	11	21.23	21.25	8	5,805	0.14%
2020/04/27	0	0.00	43	20.38	20.10	-43	5,659	-0.76%
2020/04/23	0	0.00	1	19.55	19.55	-1	5,542	-0.02%
2020/04/22	16	19.27	6	19.30	19.30	10	5,515	0.18%
2020/04/21	57	19.60	8	19.44	19.35	49	5,495	0.89%
2020/04/20	5	20.60	0	0.00	20.35	5	5,398	0.09%
2020/04/17	0	0.00	7	20.49	20.30	-7	5,343	-0.13%
2020/04/16	19	20.05	5	19.95	20.00	14	5,251	0.27%
2020/04/15	16	20.42	1	20.80	20.35	15	5,220	0.29%
2020/04/14	37	20.47	0	0.00	20.60	37	5,183	0.71%
2020/04/13	10	20.75	1	20.55	20.45	9	5,146	0.17%
2020/04/10	20	20.32	0	0.00	20.45	20	5,104	0.39%
2020/04/09	11	20.50	7	20.18	20.50	4	5,094	0.08%
2020/04/08	1	19.50	11	19.84	19.90	-10	5,005	-0.20%
2020/04/07	6	18.99	2	18.98	18.95	4	4,891	0.08%
2020/04/06	10	18.63	0	0.00	18.65	10	4,803	0.21%
2020/03/31	0	0.00	1	19.80	19.40	-1	4,670	-0.02%
2020/03/30	2	19.20	0	0.00	19.40	2	4,595	0.04%
2020/03/27	1,091	19.76	1,108.8	19.76	19.85	-17.8	4,463	-0.40%	大買/大賣/
2020/03/26	1	18.10	0	0.00	18.05	1	4,280	0.02%
2020/03/25	7	18.48	17	18.62	18.45	-10	4,219	-0.24%
2020/03/24	29	18.40	3	18.40	18.10	26	4,116	0.63%
2020/03/23	9	18.76	0	0.00	18.75	9	3,945	0.23%
2020/03/20	3	20.75	3	20.60	20.80	0	3,850	0.00%
2020/03/19	26	19.56	8	19.90	19.25	18	3,772	0.48%
2020/03/18	4	21.28	1	21.40	21.15	3	3,652	0.08%
2020/03/17	7	21.76	23	21.32	21.20	-16	3,617	-0.44%
2020/03/16	1	22.10	0	0.00	22.10	1	3,529	0.03%
2020/03/13	42	22.40	35.5	22.37	22.80	6.5	3,501	0.19%
2020/03/12	33	24.78	1	24.50	24.35	32	3,375	0.95%
2020/03/11	2	25.60	0	0.00	25.60	2	3,294	0.06%
2020/03/10	11	25.29	10	25.10	25.60	1	3,275	0.03%
2020/03/09	5	26.24	8	26.05	26.00	-3	3,213	-0.09%
2020/03/03	7	26.75	0	0.00	26.80	7	3,112	0.22%
2020/03/02	1	26.90	4	26.90	26.80	-3	3,106	-0.10%
2020/02/27	9	27.19	4	27.03	27.10	5	3,075	0.16%
2020/02/26	2	26.60	0	0.00	26.60	2	2,931	0.07%
2020/02/24	3	26.50	0	0.00	26.50	3	2,896	0.10%
2020/02/21	0	0.00	6	26.93	26.70	-6	2,894	-0.21%
2020/02/20	8	26.30	0	0.00	26.35	8	2,808	0.28%
2020/02/18	7	25.81	0	0.00	26.20	7	2,777	0.25%
2020/02/17	19	25.94	0	0.00	25.75	19	2,729	0.70%
2020/02/14	1	26.90	0	0.00	26.95	1	2,527	0.04%
2020/02/13	444	26.63	416.2	27.06	27.00	27.8	2,429	1.15%	大買/大賣/
2020/02/11	1	29.15	0	0.00	29.20	1	2,033	0.05%
2020/02/10	2	28.98	39	29.07	29.00	-37	2,029	-1.82%
2020/02/07	7	29.85	1	29.85	29.75	6	1,996	0.30%
2020/02/06	7	30.15	0	0.00	30.15	7	1,965	0.36%
2020/02/04	1	30.50	0	0.00	30.10	1	1,954	0.05%
2020/02/03	23	29.13	18	29.61	30.20	5	1,940	0.26%
2020/01/31	1	30.30	0	0.00	30.50	1	1,889	0.05%
2020/01/30	11	30.05	48	30.21	30.00	-37	1,871	-1.98%
2020/01/17	0.1	31.65	0.5	31.65	31.65	-0.4	1,790	-0.02%
2020/01/16	0	0.00	7.6	31.50	31.50	-7.6	1,790	-0.42%
2020/01/15	0	0.00	1	31.50	31.50	-1	1,798	-0.06%
2020/01/13	0	0.00	1	31.55	31.65	-1	1,814	-0.06%
2020/01/10	1	31.30	9	31.32	31.30	-8	1,828	-0.44%
2020/01/09	1	31.40	3	31.60	31.40	-2	1,836	-0.11%
2020/01/08	1	31.60	6	31.87	31.55	-5	1,839	-0.27%
2020/01/07	1	31.95	17	32.03	32.05	-16	1,859	-0.86%
2020/01/03	1	31.80	0	0.00	31.70	1	1,850	0.05%
2020/01/02	0	0.00	1	31.65	31.85	-1	1,830	-0.05%
2019/12/31	0	0.00	5	31.31	31.40	-5	1,802	-0.28%
2019/12/30	3	30.90	0	0.00	30.95	3	1,773	0.17%
2019/12/27	0	0.00	110	30.92	30.95	-110	1,779	-6.18%	大賣/鉅額交易
2019/12/26	2	30.80	1	31.05	30.90	1	1,782	0.06%
2019/12/23	0	0.00	1	31.05	31.05	-1	1,842	-0.05%
2019/12/20	1	30.65	6	30.65	30.75	-5	1,836	-0.27%
2019/12/19	1	30.75	1	30.80	30.75	0	1,819	0.00%
2019/12/18	9	30.81	0	0.00	30.90	9	1,805	0.50%
2019/12/16	0	0.00	2	30.90	30.95	-2	1,776	-0.11%
2019/12/13	0	0.00	7	30.74	30.85	-7	1,766	-0.40%
2019/12/12	4	30.70	0	0.00	30.65	4	1,764	0.23%
2019/12/10	0	0.00	1	31.20	31.10	-1	1,777	-0.06%
2019/12/09	10	31.05	7	31.07	31.10	3	1,778	0.17%
2019/12/02	1	30.40	0	0.00	30.35	1	1,868	0.05%
2019/11/29	0	0.00	2	30.60	30.60	-2	1,875	-0.11%
2019/11/27	0	0.00	7	30.56	30.55	-7	1,927	-0.36%
2019/11/26	1	30.75	2	30.85	30.70	-1	1,977	-0.05%
2019/11/25	1	30.70	1	30.65	30.70	0	2,127	0.00%
2019/11/22	2	30.10	0	0.00	30.30	2	2,262	0.09%
2019/11/21	5	30.14	0	0.00	30.10	5	2,328	0.21%
2019/11/20	3	30.20	0	0.00	30.20	3	2,358	0.13%
2019/11/19	4	30.31	0.5	30.45	30.40	3.5	2,419	0.14%
2019/11/18	21	30.37	3	30.40	30.75	18	2,531	0.71%
2019/11/15	3	30.32	1	30.35	30.45	2	2,541	0.08%
2019/11/14	12	30.47	5	30.50	30.45	7	2,555	0.27%
2019/11/13	9	31.31	0	0.00	31.10	9	2,582	0.35%
2019/11/12	9	31.72	0	0.00	31.65	9	2,665	0.34%
2019/11/11	2	31.98	0	0.00	31.95	2	2,830	0.07%
2019/11/08	1	32.20	5.5	32.30	32.25	-4.5	2,845	-0.16%
2019/11/07	3	32.28	0	0.00	32.25	3	2,874	0.10%
2019/11/06	1	32.30	0	0.00	32.30	1	2,899	0.03%
2019/11/05	2	32.45	0	0.00	32.50	2	2,913	0.07%
2019/11/01	1	32.50	0	0.00	32.50	1	2,931	0.03%
2019/10/31	2	32.70	0	0.00	32.75	2	3,000	0.07%
2019/10/30	7	32.43	0	0.00	32.50	7	3,019	0.23%
2019/10/29	2	32.30	0	0.00	32.35	2	3,069	0.07%
2019/10/28	1	32.30	2	32.40	32.40	-1	3,105	-0.03%
2019/10/25	5.7	32.70	0	0.00	32.65	5.7	3,121	0.18%
2019/10/24	0	0.00	1.5	32.73	32.90	-1.5	3,175	-0.05%
2019/10/23	7.2	32.65	3	32.80	32.65	4.2	3,271	0.13%
2019/10/22	0	0.00	1.5	32.80	32.75	-1.5	3,280	-0.05%
2019/10/21	18	32.86	3	32.82	32.95	15	3,274	0.46%
2019/10/17	2	32.35	0	0.00	32.30	2	3,363	0.06%
2019/10/16	0	0.00	1	31.80	31.95	-1	3,402	-0.03%
2019/10/15	4.4	31.80	0	0.00	31.70	4.4	3,392	0.13%
2019/10/14	3	32.60	0	0.00	32.15	3	3,346	0.09%
2019/10/08	0	0.00	2.8	32.78	32.75	-2.8	3,356	-0.08%
2019/10/07	4	32.68	0	0.00	32.70	4	3,377	0.12%
2019/10/04	6	32.68	1	32.50	32.60	5	3,402	0.15%
2019/10/02	2	32.75	0	0.00	32.80	2	3,458	0.06%
2019/09/27	1.1	32.79	122	32.54	32.55	-120.9	3,491	-3.46%	大賣/鉅額交易
2019/09/26	15	33.22	99	33.18	33.05	-84	3,496	-2.40%
2019/09/25	65	33.23	97	33.21	33.15	-32	3,567	-0.90%
2019/09/24	1	33.20	302	33.22	33.15	-301	3,583	-8.40%	大賣/鉅額交易
2019/09/23	0	0.00	353	33.25	33.25	-353	3,693	-9.56%	大賣/鉅額交易
2019/09/20	0	0.00	28	33.42	33.20	-28	3,722	-0.75%
2019/09/19	2	33.50	0	0.00	33.25	2	3,742	0.05%
2019/09/18	0	0.00	67	33.35	33.40	-67	3,794	-1.77%
2019/09/17	18	33.28	0	0.00	33.20	18	3,816	0.47%
2019/09/16	0	0.00	2	33.45	33.40	-2	3,872	-0.05%
2019/09/12	11	33.45	0	0.00	33.40	11	3,960	0.28%
2019/09/11	0	0.00	1	33.55	33.50	-1	3,993	-0.03%
2019/09/10	6	33.51	6	33.30	33.40	0	4,025	0.00%
2019/09/09	1	33.60	0	0.00	33.60	1	4,025	0.02%
2019/09/06	1	33.00	0	0.00	33.15	1	4,019	0.02%
2019/09/03	2	32.35	2	32.35	32.40	0	4,118	0.00%
2019/09/02	5	32.20	1	32.25	32.20	4	4,164	0.10%
2019/08/30	1	32.20	0	0.00	32.15	1	4,340	0.02%
2019/08/29	6	32.33	0	0.00	32.30	6	4,581	0.13%
2019/08/28	6	32.35	11	32.36	32.10	-5	4,642	-0.11%
2019/08/27	5	37.30	21	37.24	37.00	-16	4,509	-0.35%
2019/08/26	0	0.00	41	37.20	37.25	-41	4,401	-0.93%
2019/08/22	83	37.42	90	37.40	37.40	-7	4,337	-0.16%
2019/08/21	52	37.08	4	36.68	37.05	48	4,326	1.11%
2019/08/20	3	35.30	1	35.40	35.45	2	4,205	0.05%
2019/08/19	4	35.43	1	35.35	35.60	3	4,194	0.07%
2019/08/16	10	35.32	2	35.13	35.70	8	4,194	0.19%
2019/08/15	2	35.53	4	35.55	35.15	-2	4,162	-0.05%
2019/08/14	20	36.62	16	36.42	36.20	4	4,096	0.10%
2019/08/13	4	37.90	0	0.00	37.55	4	3,994	0.10%
2019/08/12	2	37.75	0	0.00	37.75	2	4,007	0.05%
2019/08/08	1	37.35	0	0.00	37.40	1	4,027	0.02%
2019/08/06	10	36.70	1	37.55	37.50	9	4,234	0.21%
2019/08/05	2	37.50	2	37.55	37.50	0	4,287	0.00%
2019/08/02	41	37.75	11	37.93	37.75	30	4,318	0.69%
2019/08/01	7	38.32	1	38.40	38.30	6	4,287	0.14%
2019/07/29	2	38.85	0	0.00	39.05	2	4,234	0.05%
2019/07/26	53	39.40	50	39.10	39.20	3	4,219	0.07%
2019/07/25	135	38.79	166	38.98	39.00	-31	4,182	-0.74%	大買/大賣/
2019/07/23	1	37.90	0	0.00	37.95	1	4,142	0.02%
2019/07/22	1	37.90	60	37.88	37.90	-59	4,159	-1.42%
2019/07/19	3	38.03	2	38.45	38.00	1	4,214	0.02%
2019/07/18	0	0.00	1	38.60	38.60	-1	4,137	-0.02%
2019/07/15	1	38.70	0	0.00	38.70	1	4,130	0.02%
2019/07/12	2	38.23	0	0.00	38.35	2	4,156	0.05%
2019/07/11	1	38.15	1	38.00	37.95	0	4,163	0.00%
2019/07/10	0	0.00	1	38.15	38.25	-1	4,171	-0.02%
2019/07/09	1	37.80	0	0.00	37.60	1	4,175	0.02%
2019/07/05	1	38.15	0	0.00	38.25	1	4,234	0.02%
2019/07/04	1	38.45	0	0.00	38.20	1	4,264	0.02%
2019/07/02	0	0.00	3	38.23	38.35	-3	4,336	-0.07%
2019/06/28	2	37.05	1	37.00	37.35	1	4,407	0.02%
2019/06/27	60	37.70	0	0.00	37.55	60	4,340	1.38%
2019/06/24	1	37.25	0	0.00	37.20	1	4,549	0.02%
2019/06/21	5	37.32	0	0.00	37.20	5	4,633	0.11%
2019/06/20	8	37.50	3	37.65	37.65	5	4,715	0.11%
2019/06/19	6	36.54	4	36.68	36.95	2	4,674	0.04%
2019/06/18	2	36.35	0	0.00	36.30	2	4,682	0.04%
2019/06/14	6	36.15	6	35.85	35.90	0	4,896	0.00%
2019/06/13	1	35.95	3	35.67	36.15	-2	4,956	-0.04%
2019/06/11	6	35.05	0	0.00	34.85	6	4,956	0.12%
2019/06/10	0	0.00	1	35.20	35.25	-1	4,917	-0.02%
2019/06/06	4	34.46	16	35.05	35.05	-12	4,915	-0.24%
2019/06/05	5	36.47	1	35.90	35.95	4	4,743	0.08%
2019/06/04	16	37.42	0	0.00	37.35	16	4,487	0.36%
2019/06/03	26	37.45	0	0.00	37.55	26	4,429	0.59%
2019/05/31	13	37.82	1	37.85	37.90	12	4,428	0.27%
2019/05/30	0	0.00	5	37.65	37.65	-5	4,442	-0.11%
2019/05/28	2	37.70	1	37.95	37.60	1	4,671	0.02%
2019/05/27	20	37.45	0	0.00	37.45	20	4,655	0.43%
2019/05/23	2	37.10	0	0.00	37.00	2	4,742	0.04%
2019/05/22	4	37.65	0	0.00	37.55	4	4,740	0.08%
2019/05/21	11	37.77	0	0.00	37.80	11	4,768	0.23%
2019/05/20	7	37.37	0	0.00	37.35	7	4,767	0.15%
2019/05/17	3	37.88	0	0.00	37.85	3	4,724	0.06%
2019/05/15	9	38.10	0	0.00	38.25	9	4,763	0.19%
2019/05/14	1	37.80	0	0.00	38.35	1	4,743	0.02%
2019/05/13	0	0.00	2	39.65	39.45	-2	4,729	-0.04%
2019/05/09	0	0.00	1	41.00	41.00	-1	4,828	-0.02%
2019/05/06	0	0.00	1	41.45	41.50	-1	5,009	-0.02%
2019/04/30	1	42.00	0.3	42.00	42.00	0.7	5,143	0.01%
2019/04/26	3	41.52	1	41.60	41.65	2	5,426	0.04%
2019/04/25	0	0.00	1	41.65	42.00	-1	5,724	-0.02%
2019/04/23	2	41.05	0	0.00	41.05	2	5,659	0.04%
2019/04/18	1	40.85	40	41.21	40.85	-39	5,634	-0.69%
2019/04/17	11	41.84	10	41.70	41.60	1	5,639	0.02%
2019/04/16	2	41.60	1.3	41.38	41.60	0.7	5,629	0.01%
2019/04/15	0	0.00	1	41.10	41.10	-1	5,614	-0.02%
2019/04/12	10	41.40	0	0.00	40.90	10	5,622	0.18%
2019/04/11	30	41.34	0	0.00	41.25	30	5,562	0.54%
2019/04/10	3	41.78	0	0.00	41.70	3	5,509	0.05%
2019/04/09	2	41.73	0	0.00	41.85	2	5,448	0.04%
2019/04/08	1	41.15	0	0.00	41.10	1	5,399	0.02%
2019/04/03	2	41.15	4	41.18	41.15	-2	5,327	-0.04%
2019/04/02	7	41.58	9	41.76	41.55	-2	5,259	-0.04%
2019/04/01	8	41.89	16	41.80	41.80	-8	5,216	-0.15%
2019/03/29	3	41.82	0	0.00	41.80	3	5,177	0.06%
2019/03/28	14	42.41	10	42.15	42.00	4	5,149	0.08%
2019/03/27	4	42.10	0	0.00	41.80	4	5,085	0.08%
2019/03/26	15	42.80	1	42.85	42.80	14	4,930	0.28%
2019/03/25	156	42.99	121	43.14	43.20	35	4,864	0.72%	大買/大賣/
2019/03/22	4	42.91	0	0.00	42.70	4	4,771	0.08%
2019/03/21	4	43.09	0	0.00	43.00	4	4,752	0.08%
2019/03/20	23	42.79	20	43.25	43.15	3	4,710	0.06%
2019/03/19	10	43.50	1	42.75	42.55	9	4,594	0.20%
2019/03/18	1	43.35	1.1	43.82	43.30	-0.1	4,471	0.00%
2019/03/14	0.1	44.50	0	0.00	44.55	0.1	4,362	0.00%
2019/03/13	1	44.50	3	44.53	44.45	-2	4,383	-0.05%
2019/03/12	4.8	44.53	0	0.00	44.60	4.8	4,432	0.11%
2019/03/11	1	44.20	0	0.00	44.20	1	4,467	0.02%
2019/03/08	0	0.00	3	44.10	44.15	-3	4,558	-0.07%
2019/03/07	0	0.00	5	44.91	44.50	-5	4,601	-0.11%
2019/03/06	7	45.04	2	45.05	44.85	5	4,630	0.11%
2019/03/05	3	44.87	1	45.00	44.80	2	4,675	0.04%
2019/03/04	3	45.23	3	45.23	45.30	0	4,714	0.00%
2019/02/27	5	44.57	6	44.42	44.65	-1	4,739	-0.02%
2019/02/26	3	43.50	0	0.00	43.60	3	4,682	0.06%
2019/02/25	1	43.40	11	43.44	43.35	-10	4,701	-0.21%
2019/02/22	1	43.85	22.3	43.76	43.70	-21.3	4,699	-0.45%
2019/02/21	0	0.00	3	43.85	44.00	-3	4,791	-0.06%
2019/02/20	0	0.00	1	43.65	43.80	-1	4,860	-0.02%
2019/02/18	0	0.00	2	44.40	43.95	-2	4,975	-0.04%
2019/02/15	2	43.50	0	0.00	43.55	2	4,950	0.04%
2019/02/14	0.4	44.10	0	0.00	44.10	0.4	4,891	0.01%
2019/02/13	0	0.00	0	44.35	44.40	0	4,869	0.00%
2019/02/12	7	44.14	1.3	44.12	44.65	5.7	4,810	0.12%
2019/02/11	8	44.11	1	44.15	44.10	7	4,691	0.15%
2019/01/30	0	0.00	2	42.90	43.00	-2	4,511	-0.04%
2019/01/29	1	43.10	2	43.10	42.90	-1	4,473	-0.02%
2019/01/28	0	0.00	16	42.67	42.95	-16	4,402	-0.36%
2019/01/25	0	0.00	2	43.15	43.05	-2	4,326	-0.05%
2019/01/24	1	43.30	3	43.20	43.20	-2	4,321	-0.05%
2019/01/23	0	0.00	7	43.06	43.15	-7	4,306	-0.16%
2019/01/22	2	43.25	8	43.21	43.15	-6	4,259	-0.14%
2019/01/21	6	43.02	1	43.40	42.90	5	4,184	0.12%
2019/01/18	4	42.84	8	42.67	42.85	-4	4,099	-0.10%
2019/01/17	13	41.68	19	41.64	41.60	-6	3,983	-0.15%
2019/01/16	2	39.80	0	0.00	39.85	2	3,705	0.05%
2019/01/15	2	39.93	3	39.80	39.80	-1	3,715	-0.03%
2019/01/14	0	0.00	11	39.80	39.80	-11	3,752	-0.29%
2019/01/10	0	0.00	2	40.00	40.05	-2	3,871	-0.05%
2019/01/09	3	40.13	0	0.00	39.95	3	3,890	0.08%
2019/01/08	6	39.39	3	39.40	39.30	3	3,855	0.08%
2019/01/07	1	38.35	3	38.67	39.00	-2	3,855	-0.05%
2019/01/04	2	37.60	1	37.40	37.75	1	3,890	0.03%
2019/01/03	3	38.80	2	38.80	38.55	1	3,934	0.03%
2019/01/02	0	0.00	6	39.03	38.90	-6	3,994	-0.15%
2018/12/26	2	39.20	0	0.00	38.80	2	4,212	0.05%
2018/12/25	0	0.00	11	39.42	39.35	-11	4,241	-0.26%
2018/12/24	16	39.87	1	40.15	40.05	15	4,255	0.35%
2018/12/22	4	39.53	0	0.00	39.60	4	4,231	0.09%
2018/12/21	0	0.00	1	39.30	39.30	-1	4,264	-0.02%
2018/12/20	2	39.10	4	39.36	39.05	-2	4,238	-0.05%
2018/12/19	1	39.35	2	39.40	39.25	-1	4,272	-0.02%
2018/12/18	1	39.20	1	39.30	39.05	0	4,304	0.00%
2018/12/17	2	38.78	0	0.00	38.85	2	4,346	0.05%
2018/12/14	13	39.79	1	39.85	39.40	12	4,321	0.28%
2018/12/10	11	39.01	0	0.00	39.00	11	4,324	0.25%
2018/12/07	1	39.60	0	0.00	39.85	1	4,348	0.02%
2018/12/06	0.8	39.65	0	0.00	39.30	0.8	4,344	0.02%
2018/12/05	1	39.40	0	0.00	39.95	1	4,327	0.02%
2018/12/04	11	40.40	1	40.10	40.10	10	4,330	0.23%
2018/12/03	14	40.98	8	41.72	41.10	6	4,290	0.14%
2018/11/30	8	41.04	3.3	41.23	41.05	4.7	4,223	0.11%
2018/11/29	2	41.30	12	41.59	41.40	-10	4,210	-0.24%
2018/11/28	1	40.85	0	0.00	41.05	1	4,160	0.02%
2018/11/27	10	40.20	8	40.81	40.55	2	4,125	0.05%
2018/11/26	5	39.73	7	40.19	40.50	-2	4,104	-0.05%
2018/11/23	5	38.99	1	39.75	38.85	4	3,962	0.10%
2018/11/22	3	39.87	6	40.01	39.75	-3	3,907	-0.08%
2018/11/21	1	39.95	3	40.18	39.95	-2	3,906	-0.05%
2018/11/20	101	39.99	102	40.12	40.40	-1	3,968	-0.03%	大買/大賣/
2018/11/19	0	0.00	5	39.64	39.70	-5	3,946	-0.13%
2018/11/15	197	38.08	206	38.12	38.90	-9	3,839	-0.23%	大買/大賣/
2018/11/14	0.1	36.50	0	0.00	36.45	0.1	3,722	0.00%
2018/11/13	4	35.65	2	36.38	36.50	2	3,729	0.05%
2018/11/12	0	0.00	10	36.23	36.45	-10	3,741	-0.27%
2018/11/09	1	36.35	0	0.00	36.40	1	3,735	0.03%
2018/11/08	3	36.70	5	36.85	36.80	-2	3,732	-0.05%
2018/11/07	1.1	35.97	0	0.00	36.20	1.1	3,740	0.03%
2018/11/02	0	0.00	5	35.80	35.90	-5	3,818	-0.13%
2018/11/01	6	35.08	6	35.66	35.90	0	3,787	0.00%
2018/10/31	4	34.73	1	34.75	34.60	3	3,811	0.08%
2018/10/30	3	34.00	0	0.00	34.15	3	3,787	0.08%
2018/10/26	1	33.25	3	33.40	33.95	-2	3,834	-0.05%
2018/10/25	1	33.80	6	33.17	33.30	-5	3,806	-0.13%
2018/10/24	1	35.40	0	0.00	35.15	1	3,716	0.03%
2018/10/22	1	36.20	0	0.00	36.15	1	3,700	0.03%
2018/10/19	0	0.00	1	36.85	36.60	-1	3,662	-0.03%
2018/10/18	6	37.62	0	0.00	37.80	6	3,631	0.17%
2018/10/16	0	0.00	9	38.11	38.15	-9	3,531	-0.25%
2018/10/15	1	37.05	1	37.35	37.20	0	3,495	0.00%
2018/10/11	10	37.15	5	37.18	37.00	5	3,431	0.15%
2018/10/09	1	38.50	0	0.00	38.50	1	3,351	0.03%
2018/10/08	2	39.00	0.5	39.10	39.10	1.5	3,282	0.05%
2018/10/05	4	38.33	0	0.00	38.30	4	3,221	0.12%
2018/10/04	1.5	38.60	0	0.00	38.50	1.5	3,122	0.05%
2018/10/02	0	0.00	7	39.16	39.10	-7	3,034	-0.23%
2018/10/01	7	39.44	0	0.00	39.45	7	3,007	0.23%
2018/09/28	1	39.30	2	39.05	39.40	-1	3,004	-0.03%
2018/09/27	1	39.30	0	0.00	39.50	1	2,959	0.03%
2018/09/26	3	39.38	0	0.00	39.60	3	2,943	0.10%
2018/09/25	23	39.82	0	0.00	39.70	23	2,898	0.79%
2018/09/21	1	39.05	2	39.35	39.60	-1	2,861	-0.03%
2018/09/19	1	39.15	0	0.00	38.90	1	2,769	0.04%
2018/09/14	11	39.10	2	39.15	39.15	9	2,766	0.33%
2018/09/12	6	38.73	0	0.00	38.80	6	2,704	0.22%
2018/09/11	11	38.85	0	0.00	38.85	11	2,707	0.41%
2018/09/10	5	38.67	0	0.00	38.40	5	2,725	0.18%
2018/09/06	1	40.05	0	0.00	40.15	1	2,619	0.04%
2018/09/05	3	40.68	0	0.00	40.80	3	2,579	0.12%
2018/09/04	2	40.80	1	41.20	41.10	1	2,526	0.04%
2018/09/03	1	41.60	0	0.00	41.50	1	2,499	0.04%
2018/08/31	1	42.50	0	0.00	42.50	1	2,451	0.04%
2018/08/30	1	42.00	7.2	42.01	42.25	-6.2	2,391	-0.26%
2018/08/28	11	42.17	0	0.00	42.00	11	2,378	0.46%
2018/08/27	2	42.00	0	0.00	42.05	2	2,321	0.09%
2018/08/24	1	47.70	12	47.99	48.60	-11	2,226	-0.49%
2018/08/23	0	0.00	1	47.70	47.70	-1	2,152	-0.05%
2018/08/22	1	47.50	0	0.00	47.75	1	2,133	0.05%
2018/08/21	1	47.40	5	47.32	47.60	-4	2,083	-0.19%
2018/08/20	2	47.70	4	47.79	47.90	-2	2,026	-0.10%
2018/08/17	0	0.00	1	48.00	48.05	-1	1,994	-0.05%
2018/08/15	1	48.40	1	48.35	48.40	0	1,975	0.00%
2018/08/14	0	0.00	11	47.91	48.30	-11	1,978	-0.56%
2018/08/13	1	47.20	1	46.95	47.65	0	1,967	0.00%
2018/08/10	1	48.20	0	0.00	48.25	1	1,958	0.05%
2018/08/09	1	48.20	0	0.00	48.35	1	2,052	0.05%
2018/08/08	1	48.65	0	0.00	48.50	1	2,127	0.05%
2018/08/07	1	48.50	1	48.80	48.60	0	2,175	0.00%
2018/08/06	1	48.00	0	0.00	48.20	1	2,143	0.05%
2018/08/03	2	48.13	0	0.00	47.85	2	2,223	0.09%
2018/08/02	1	48.25	7	48.36	48.00	-6	2,201	-0.27%
2018/08/01	0	0.00	1	48.00	47.95	-1	2,149	-0.05%
2018/07/30	1	47.70	5	47.10	47.70	-4	2,108	-0.19%
2018/07/26	0	0.00	2	46.90	46.90	-2	2,041	-0.10%
2018/07/25	0	0.00	2	46.65	46.75	-2	2,039	-0.10%
2018/07/24	0	0.00	1	46.50	46.45	-1	1,991	-0.05%
2018/07/18	2	45.60	0	0.00	45.95	2	2,041	0.10%
2018/07/16	0	0.00	1	46.70	46.60	-1	2,043	-0.05%
2018/07/13	0	0.00	2	46.60	46.70	-2	2,052	-0.10%
2018/07/10	5	46.20	0	0.00	45.85	5	2,087	0.24%
2018/07/09	1	45.95	2	45.70	45.95	-1	2,093	-0.05%
2018/07/06	4	44.74	1	45.15	45.15	3	2,096	0.14%
2018/07/04	2	45.60	0	0.00	45.85	2	2,164	0.09%
2018/06/29	4	46.14	3	46.65	46.75	1	2,436	0.04%
2018/06/26	2	45.25	2	45.60	45.60	0	2,520	0.00%
2018/06/20	2	45.70	0	0.00	46.00	2	2,497	0.08%
2018/06/19	302	46.00	297	45.93	46.25	5	2,518	0.20%	大買/大賣/
2018/06/14	1	46.90	0	0.00	47.00	1	2,523	0.04%
2018/06/13	2	46.93	1	47.15	47.15	1	2,557	0.04%
2018/06/12	0	0.00	10	46.95	47.00	-10	2,588	-0.39%
2018/06/08	10	46.90	0	0.00	46.95	10	2,607	0.38%
2018/06/07	0	0.00	0.3	47.00	47.00	-0.3	2,631	-0.01%
2018/06/04	0	0.00	1	47.45	47.40	-1	2,622	-0.04%
2018/06/01	0	0.00	1	47.85	47.45	-1	2,614	-0.04%
2018/05/31	11	48.00	1	48.00	48.15	10	2,602	0.38%
2018/05/29	1	46.90	5	46.95	46.85	-4	2,569	-0.16%
2018/05/25	0	0.00	10	47.00	46.70	-10	2,645	-0.38%
2018/05/22	0	46.80	4	46.75	46.90	-4	2,774	-0.14%
2018/05/21	2	46.80	0	0.00	46.80	2	2,801	0.07%
2018/05/18	0	0.00	2	46.88	47.00	-2	2,795	-0.07%
2018/05/17	4	47.00	3	46.95	47.10	1	2,778	0.04%
2018/05/16	10	45.86	1	45.80	46.00	9	2,682	0.34%
2018/05/15	3	45.17	3	45.25	45.30	0	2,661	0.00%
2018/05/14	0	0.00	2	45.00	44.65	-2	2,733	-0.07%
2018/05/11	9	44.22	2	44.10	44.20	7	2,732	0.26%
2018/05/04	2	42.48	0	0.00	42.75	2	2,800	0.07%
2018/05/03	1	42.70	0	0.00	42.70	1	2,836	0.04%
2018/05/02	8	42.96	1	43.05	42.85	7	2,873	0.24%
2018/04/30	2	42.50	0	0.00	42.60	2	2,913	0.07%
2018/04/27	1	42.10	0	0.00	42.20	1	2,953	0.03%
2018/04/26	5	42.21	3	42.37	42.00	2	3,010	0.07%
2018/04/25	1	42.40	0	0.00	42.25	1	3,173	0.03%
2018/04/24	2	42.55	1	42.50	42.45	1	3,245	0.03%
2018/04/23	3	43.13	0	0.00	43.20	3	3,286	0.09%
2018/04/20	4	43.30	0	0.00	43.40	4	3,355	0.12%
2018/04/19	1	43.60	0	0.00	43.40	1	3,523	0.03%
2018/04/18	1	43.25	0	0.00	43.50	1	3,618	0.03%
2018/04/17	1	43.25	1	43.45	43.60	0	3,750	0.00%
2018/04/16	1	43.75	5	43.74	44.10	-4	4,081	-0.10%
2018/04/13	8	44.44	0	0.00	44.45	8	4,213	0.19%
2018/04/11	3	44.38	2	44.55	44.40	1	4,643	0.02%
2018/04/09	2	43.45	4	43.33	43.40	-2	4,896	-0.04%
2018/04/03	11	42.93	0	0.00	43.00	11	5,123	0.21%
2018/04/02	88	45.88	0	0.00	45.65	88	5,005	1.76%
2018/03/31	63	46.91	2.8	46.85	46.70	60.3	4,963	1.21%
2018/03/30	0	48.20	0	0.00	48.30	0	4,888	0.00%
2018/03/28	0	0.00	0.9	48.00	48.00	-0.9	4,942	-0.02%
2018/03/27	1	48.15	0	0.00	48.00	1	4,975	0.02%
2018/03/22	2	47.50	0	0.00	47.75	2	5,075	0.04%
2018/03/20	1	48.20	0	0.00	48.25	1	5,063	0.02%
2018/03/19	1	48.45	0	0.00	48.70	1	5,084	0.02%
2018/03/16	0	0.00	2	48.90	48.90	-2	5,060	-0.04%
2018/03/14	1	49.30	0	0.00	49.50	1	5,095	0.02%
2018/03/08	0	0.00	3	49.17	49.00	-3	5,174	-0.06%
2018/03/07	0	0.00	1	48.90	49.00	-1	5,191	-0.02%
2018/03/06	1	49.20	0	0.00	49.20	1	5,236	0.02%
2018/03/05	0	0.00	8	48.60	49.00	-8	5,287	-0.15%
2018/03/02	2	48.65	0	0.00	49.00	2	5,333	0.04%
2018/03/01	1	49.50	0	0.00	49.50	1	5,431	0.02%
2018/02/23	3	49.55	4	48.95	49.90	-1	5,452	-0.02%
2018/02/12	1	46.00	0	0.00	46.20	1	5,700	0.02%
2018/02/06	3	44.53	0	0.00	45.00	3	6,896	0.04%
2018/02/05	2	47.18	1	46.95	47.70	1	6,899	0.01%
2018/02/02	1	48.05	0	0.00	48.35	1	6,893	0.01%
2018/02/01	10	48.80	0	0.00	48.35	10	6,972	0.14%
2018/01/30	1	49.35	3.2	49.08	49.15	-2.2	6,975	-0.03%
2018/01/25	1	49.30	0	0.00	49.00	1	7,330	0.01%
2018/01/23	2	49.20	20	49.34	49.05	-18	7,383	-0.24%
2018/01/22	4	48.90	1	49.40	49.65	3	7,431	0.04%
2018/01/19	19	49.08	7	48.84	48.80	12	7,448	0.16%
2018/01/18	3	50.23	4	51.68	49.80	-1	7,338	-0.01%
2018/01/17	3	50.73	4	50.98	51.30	-1	7,320	-0.01%
2018/01/16	2	51.70	1	52.40	51.20	1	7,271	0.01%
2018/01/15	213	52.50	214	52.69	52.10	-1	7,246	-0.01%	大買/大賣/
2018/01/12	1	51.30	37	51.36	51.00	-36	7,130	-0.50%
2018/01/11	3	50.02	18.2	50.52	50.60	-15.2	7,076	-0.21%
2018/01/10	55	50.74	80	50.96	51.00	-25	6,986	-0.36%
2018/01/09	3	49.75	55	49.47	49.80	-52	6,664	-0.78%
2018/01/08	420	50.29	365	50.14	49.35	55	6,553	0.84%	大買/大賣/
2018/01/05	1	47.50	5	47.61	47.80	-4	6,289	-0.06%
2018/01/04	1	47.10	10	47.40	46.95	-9	6,194	-0.15%
2018/01/03	27	47.66	37	46.59	46.70	-10	6,255	-0.16%
2018/01/02	0	0.00	26.3	46.55	47.00	-26.3	6,158	-0.43%