國際中橡 (2104)-元大-汐止券商分點個股進出

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

國際中橡

(2104)

可現股當沖

股價
18.05
漲跌
▼0.05
漲幅
-0.28%
成交量
1,564張
產業
上市橡膠類股
483人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國際中橡 (2104)籌碼相關－元大-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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
2024/05/16	20	18.03	19	18.08	18.05	1	1,592	0.06%
2024/05/14	2	17.95	6	18.00	17.95	-4	1,572	-0.25%
2024/05/13	0	0.00	1	18.00	18.00	-1	1,566	-0.06%
2024/05/10	5	17.70	5	17.71	17.85	0	1,563	0.00%
2024/05/07	0	0.00	18	17.80	17.95	-18	1,605	-1.12%
2024/05/06	0	0.00	8	17.75	17.75	-8	1,588	-0.50%
2024/05/02	0	0.00	18	17.90	17.85	-18	1,586	-1.13%
2024/04/29	0	0.00	1	18.00	18.00	-1	1,545	-0.06%
2024/04/25	26	17.75	0	0.00	17.80	26	1,532	1.70%
2024/04/22	10	17.55	2	17.60	17.60	8	1,586	0.50%
2024/04/19	5	17.15	0	0.00	17.15	5	1,571	0.32%
2024/04/16	1	17.15	0	0.00	17.05	1	1,549	0.06%
2024/04/12	0	0.00	27	17.35	17.55	-27	1,533	-1.76%
2024/04/10	0	0.00	43	17.65	17.60	-43	1,509	-2.85%
2024/04/03	0	0.00	0.1	17.15	17.15	-0.1	1,468	0.00%
2024/04/02	2	17.20	0	0.00	17.25	2	1,466	0.14%
2024/03/26	0	17.15	0	17.16	17.10	0	1,451	0.00%
2024/03/25	0	17.10	0	0.00	17.05	0	1,439	0.00%
2024/03/22	1	17.00	0	16.95	17.00	1	1,446	0.07%
2024/03/20	16	16.88	0	16.90	16.85	16	1,439	1.11%
2024/03/19	3	17.10	0	0.00	17.10	3	1,407	0.21%
2024/03/18	1	17.10	2.1	17.25	17.15	-1.1	1,395	-0.08%
2024/03/12	0	0.00	2	17.60	17.60	-2	1,305	-0.15%
2024/03/11	0	0.00	2	17.60	17.60	-2	1,264	-0.16%
2024/03/08	0	0.00	2	17.65	17.60	-2	1,248	-0.16%
2024/03/07	0	0.00	4	17.45	17.75	-4	1,234	-0.32%
2024/03/06	2	17.58	6	17.75	17.60	-4	1,194	-0.33%
2024/03/05	0	0.00	8	17.85	17.85	-8	1,143	-0.70%
2024/03/04	0	0.00	16	17.98	17.95	-16	1,125	-1.42%
2024/03/01	0	0.00	8	18.10	18.15	-8	1,104	-0.72%
2024/02/27	2	18.20	2	18.25	18.20	0	1,080	0.00%
2024/02/26	1	18.25	2	18.25	18.25	-1	1,069	-0.09%
2024/02/23	7	18.29	0	0.00	18.25	7	1,059	0.66%
2024/02/20	3	18.45	0	0.00	18.45	3	1,049	0.29%
2024/02/19	1	18.60	0	0.00	18.70	1	1,050	0.10%
2024/02/05	7	18.30	0	0.00	18.30	7	1,040	0.67%
2024/02/02	15	18.50	0	0.00	18.45	15	1,039	1.44%
2024/01/31	0	0.00	2	18.30	18.80	-2	1,011	-0.20%
2024/01/30	0.3	18.35	0	0.00	18.25	0.3	989	0.03%
2024/01/22	2	18.25	0	0.00	18.20	2	970	0.21%
2024/01/19	0	0.00	1.5	18.23	18.25	-1.5	953	-0.16%
2024/01/18	0	0.00	2	18.20	18.20	-2	949	-0.21%
2024/01/17	1	18.30	4	18.38	18.30	-3	944	-0.32%
2024/01/16	1	18.65	0	0.00	18.60	1	915	0.11%
2024/01/11	2	19.10	0	0.00	19.00	2	920	0.22%
2024/01/10	3	19.02	0	0.00	19.05	3	927	0.32%
2024/01/05	1	19.30	0	0.00	19.40	1	944	0.11%
2024/01/02	2	19.40	5	19.40	19.40	-3	962	-0.31%
2023/12/18	0	0.00	1	19.60	19.45	-1	1,079	-0.09%
2023/12/13	0	0.00	8	19.44	19.40	-8	1,100	-0.73%
2023/12/12	1	19.45	0	0.00	19.45	1	1,108	0.09%
2023/12/01	1	19.85	0	0.00	19.85	1	1,103	0.09%
2023/11/28	0	0.00	1	19.95	19.95	-1	1,122	-0.09%
2023/11/27	2	19.95	2	20.00	19.85	0	1,147	0.00%
2023/11/17	0	0.00	0	19.70	19.75	0	1,140	0.00%
2023/11/15	0	0.00	1	19.80	19.80	-1	1,169	-0.09%
2023/11/13	2	19.30	0	0.00	19.30	2	1,187	0.17%
2023/11/10	6	19.22	0	0.00	19.30	6	1,213	0.49%
2023/11/09	2	19.40	0	0.00	19.35	2	1,241	0.16%
2023/11/08	2	19.45	0	0.00	19.45	2	1,294	0.15%
2023/11/03	0	0.00	1	19.40	19.40	-1	1,377	-0.07%
2023/11/01	2	19.08	0	0.00	19.15	2	1,451	0.14%
2023/10/31	1	19.40	0	0.00	19.10	1	1,496	0.07%
2023/10/27	1	19.45	0	0.00	19.45	1	1,672	0.06%
2023/10/25	0.2	19.50	0	0.00	19.55	0.2	1,896	0.01%
2023/10/23	1	19.30	0	0.00	19.30	1	1,923	0.05%
2023/10/20	1	19.00	0	0.00	19.25	1	1,929	0.05%
2023/10/19	1	19.30	0	0.00	19.25	1	1,919	0.05%
2023/10/17	2	19.70	0	0.00	19.60	2	1,936	0.10%
2023/10/16	1	19.85	0	0.00	19.85	1	1,952	0.05%
2023/10/05	1	19.75	0	0.00	19.75	1	2,042	0.05%
2023/10/04	1	19.80	0	0.00	19.75	1	2,061	0.05%
2023/09/28	0.2	20.20	0	0.00	20.15	0.2	2,114	0.01%
2023/09/27	0	0.00	5	20.20	20.25	-5	2,146	-0.23%
2023/09/22	0	0.00	2	20.05	20.10	-2	2,244	-0.09%
2023/09/21	1	20.00	0	0.00	20.15	1	2,308	0.04%
2023/09/20	10	20.45	1	20.60	20.35	9	2,417	0.37%
2023/09/19	4	20.43	0	0.00	20.50	4	2,477	0.16%
2023/09/08	0	0.00	1	20.10	20.05	-1	3,956	-0.03%
2023/09/07	0	0.00	2.3	20.09	20.00	-2.3	3,978	-0.06%
2023/09/06	1	20.10	1	20.15	20.10	0	3,999	0.00%
2023/09/05	3	20.30	0	0.00	20.25	3	4,021	0.07%
2023/09/04	0	0.00	1	20.50	20.50	-1	4,035	-0.02%
2023/08/31	0	0.00	1	20.30	20.15	-1	4,060	-0.02%
2023/08/18	1	19.70	0	0.00	19.75	1	4,256	0.02%
2023/08/17	1	19.50	2	19.50	19.40	-1	4,275	-0.02%
2023/08/16	1	19.50	0	0.00	19.45	1	4,339	0.02%
2023/08/15	4	19.70	0	0.00	19.60	4	4,329	0.09%
2023/08/14	31	19.91	0	0.00	19.60	31	4,307	0.72%
2023/08/11	2	20.18	1	20.10	20.10	1	4,272	0.02%
2023/08/10	1.7	20.48	1	20.25	20.20	0.7	4,277	0.02%
2023/08/09	10.1	20.70	1	20.90	20.70	9.1	4,239	0.21%
2023/08/08	0	0.00	6	20.95	20.90	-6	4,260	-0.14%
2023/08/07	1.2	21.25	10	21.00	21.15	-8.8	4,307	-0.20%
2023/08/04	0	0.00	4	21.39	21.30	-4	4,278	-0.09%
2023/08/02	3	21.25	3	21.43	21.40	0	4,266	0.00%
2023/07/31	2	21.00	0	0.00	20.80	2	4,215	0.05%
2023/07/28	10	20.93	2.5	20.59	20.65	7.5	4,152	0.18%
2023/07/27	1	20.30	0	0.00	20.35	1	4,038	0.02%
2023/07/25	0	0.00	1	19.95	20.00	-1	4,045	-0.02%
2023/07/24	3	20.00	2	20.00	19.90	1	4,040	0.02%
2023/07/21	0	0.00	3	20.23	20.10	-3	4,032	-0.07%
2023/07/20	4	20.20	0	0.00	20.20	4	4,039	0.10%
2023/07/19	2.5	20.28	0	0.00	20.05	2.5	4,035	0.06%
2023/07/18	10.1	20.30	1	20.45	20.40	9.1	4,034	0.23%
2023/07/13	1	20.30	2	20.60	20.25	-1	4,034	-0.02%
2023/07/12	3	20.60	4	20.70	20.55	-1	4,027	-0.02%
2023/07/11	4	20.60	0	0.00	20.60	4	4,025	0.10%
2023/07/10	2	20.55	0	0.00	20.60	2	4,048	0.05%
2023/07/07	2	20.60	0	0.00	20.60	2	4,070	0.05%
2023/07/06	2	20.73	1	20.70	20.75	1	4,060	0.03%
2023/07/05	1	21.25	0	0.00	21.10	1	4,007	0.02%
2023/07/04	4	21.38	0	0.00	21.30	4	3,975	0.10%
2023/06/30	3	21.43	0	0.00	21.50	3	3,943	0.08%
2023/06/29	3	21.28	0	0.00	21.30	3	3,953	0.08%
2023/06/28	63	21.67	5	21.87	21.60	58	3,889	1.49%
2023/06/27	1	21.65	0	0.00	21.70	1	3,773	0.03%
2023/06/26	1	22.00	1	22.05	22.10	0	3,712	0.00%
2023/06/21	2	21.83	0	0.00	21.90	2	3,667	0.05%
2023/06/20	2	22.05	3	21.90	21.85	-1	3,601	-0.03%
2023/06/19	52	23.31	52	23.04	22.95	0	3,350	0.00%
2023/06/16	0	0.00	5	21.94	22.40	-5	2,625	-0.19%
2023/06/15	0	0.00	0.1	20.40	20.40	-0.1	2,380	0.00%
2023/06/14	0	0.00	2	20.40	20.40	-2	2,381	-0.08%
2023/06/06	0	0.00	2	20.60	20.60	-2	2,379	-0.08%
2023/06/05	0	0.00	10	20.63	20.60	-10	2,386	-0.42%
2023/06/02	2	20.30	0	0.00	20.35	2	2,345	0.09%
2023/05/29	2	20.18	0	0.00	20.20	2	2,313	0.09%
2023/05/26	5	20.25	5	20.10	20.15	0	2,317	0.00%
2023/05/23	0	0.00	1	20.55	20.55	-1	2,262	-0.04%
2023/05/22	0	0.00	5	20.42	20.50	-5	2,255	-0.22%
2023/05/19	0	0.00	5	20.13	20.15	-5	2,172	-0.23%
2023/05/12	3	20.00	1	20.00	19.75	2	2,096	0.10%
2023/05/11	3	20.00	1	20.00	19.80	2	2,065	0.10%
2023/05/10	0	0.00	4	20.30	20.30	-4	2,009	-0.20%
2023/05/09	1	20.50	0	0.00	20.35	1	2,005	0.05%
2023/05/08	5	20.50	11	20.65	20.70	-6	1,966	-0.31%
2023/05/04	4	20.30	0	0.00	20.20	4	1,893	0.21%
2023/05/03	0	0.00	2	20.30	20.35	-2	1,912	-0.10%
2023/04/26	30	19.85	0	0.00	20.05	30	1,872	1.60%
2023/04/21	2	19.73	0	0.00	19.70	2	1,835	0.11%
2023/04/14	1	20.15	0.1	20.00	20.15	0.9	1,732	0.05%
2023/04/13	0	0.00	7	20.12	20.00	-7	1,712	-0.41%
2023/04/11	6	19.85	0	0.00	19.90	6	1,624	0.37%
2023/04/07	0	0.00	2	19.70	19.80	-2	1,600	-0.12%
2023/03/30	2	19.70	0	0.00	19.80	2	1,561	0.13%
2023/03/29	1	20.30	1	20.10	20.15	0	1,501	0.00%
2023/03/27	0	0.00	0.7	20.30	20.25	-0.7	1,494	-0.05%
2023/03/24	2	20.30	2	20.35	20.35	0	1,531	0.00%
2023/03/23	1	20.05	0	0.00	19.95	1	1,503	0.07%
2023/03/22	0	20.15	0	0.00	20.05	0	1,511	0.00%
2023/03/20	0	0.00	0	19.80	19.80	0	1,534	0.00%
2023/03/17	0	0.00	0.9	19.65	19.70	-0.9	1,538	-0.06%
2023/03/16	10	19.65	0	0.00	19.60	10	1,527	0.65%
2023/03/15	0	20.10	0	0.00	19.95	0	1,521	0.00%
2023/03/13	4	19.90	0.8	20.00	20.00	3.2	1,545	0.21%
2023/03/10	3	20.10	0	0.00	20.05	3	1,535	0.20%
2023/03/09	12	20.60	0	0.00	20.55	12	1,517	0.79%
2023/03/06	1	20.90	9	20.82	20.85	-8	1,541	-0.52%
2023/03/03	0	0.00	9	20.56	20.75	-9	1,546	-0.58%
2023/03/01	0	20.80	0	0.00	20.60	0	1,573	0.00%
2023/02/20	0	0.00	1	21.00	20.95	-1	1,676	-0.06%
2023/02/14	0	0.00	11.3	20.30	20.35	-11.3	1,743	-0.65%
2023/02/10	1	20.20	6	20.25	20.30	-5	1,754	-0.29%
2023/02/09	0	0.00	6	20.45	20.50	-6	1,748	-0.34%
2023/02/07	0	0.00	0	20.70	20.70	0	1,726	0.00%
2023/02/02	0	0.00	3	20.57	20.50	-3	1,672	-0.18%
2023/02/01	0	0.00	7.3	20.19	20.20	-7.3	1,634	-0.45%
2023/01/31	0	0.00	13	19.92	19.80	-13	1,601	-0.81%
2023/01/16	0	0.00	1	19.80	19.80	-1	1,560	-0.06%
2023/01/11	0	0.00	8	19.75	19.80	-8	1,586	-0.50%
2023/01/09	0	0.00	15	19.90	19.90	-15	1,589	-0.94%
2023/01/06	0	0.00	0.3	19.60	19.65	-0.3	1,581	-0.02%
2023/01/05	0.1	19.60	0	0.00	19.60	0.1	1,606	0.01%
2023/01/04	0	0.00	5	19.70	19.70	-5	1,609	-0.31%
2023/01/03	0	0.00	2	19.45	19.40	-2	1,614	-0.12%
2022/12/30	1	19.35	0	0.00	19.45	1	1,610	0.06%
2022/12/27	2	19.55	0	0.00	19.60	2	1,612	0.12%
2022/12/23	1	19.25	0	0.00	19.60	1	1,650	0.06%
2022/12/22	1	19.50	0	0.00	19.45	1	1,643	0.06%
2022/12/20	3	19.40	0	0.00	19.15	3	1,670	0.18%
2022/12/19	3.3	19.48	0	0.00	19.45	3.3	1,677	0.20%
2022/12/16	9	19.55	0	0.00	19.45	9	1,682	0.53%
2022/12/15	2	20.00	0.4	20.20	19.95	1.6	1,637	0.10%
2022/12/14	3	20.10	0	0.00	20.05	3	1,645	0.18%
2022/12/13	2	20.30	28	20.25	20.05	-26	1,679	-1.55%
2022/12/09	0	0.00	2	20.50	20.75	-2	1,658	-0.12%
2022/12/08	2.2	20.36	0	0.00	20.35	2.2	1,689	0.13%
2022/12/06	1	20.80	4	20.85	20.70	-3	1,671	-0.18%
2022/12/05	8	21.00	3	21.13	21.10	5	1,648	0.30%
2022/12/02	0	0.00	180	20.90	20.95	-180	1,619	-11.11%	大賣/鉅額交易
2022/11/29	0	0.00	1	20.90	20.80	-1	1,539	-0.06%
2022/11/28	1	20.50	0	0.00	20.65	1	1,524	0.07%
2022/11/25	7	20.61	1	20.65	20.50	6	1,511	0.40%
2022/11/24	182	21.02	6	21.00	20.90	176	1,495	11.77%	大買/鉅額交易
2022/11/23	0	0.00	4	20.65	20.60	-4	1,436	-0.28%
2022/11/22	0.1	20.40	1	20.45	20.50	-0.9	1,437	-0.06%
2022/11/21	10.1	20.50	0	0.00	20.55	10.1	1,429	0.71%
2022/11/18	2.3	20.78	1	20.90	20.75	1.3	1,419	0.09%
2022/11/17	0.3	21.00	0	0.00	20.90	0.3	1,406	0.02%
2022/11/16	1	20.30	0	0.00	20.25	1	1,301	0.08%
2022/11/15	19	20.38	1.1	20.49	20.40	17.9	1,288	1.39%
2022/11/14	1	20.95	3	20.82	20.60	-2	1,282	-0.16%
2022/11/11	8	20.15	2	20.10	20.10	6	1,261	0.48%
2022/11/10	0	0.00	1	19.90	20.05	-1	1,280	-0.08%
2022/11/09	1	19.90	0	0.00	19.90	1	1,292	0.08%
2022/11/08	0	0.00	3	19.70	19.60	-3	1,306	-0.23%
2022/10/21	5	18.54	0	0.00	18.50	5	1,467	0.34%
2022/10/20	0	0.00	1	19.00	18.85	-1	1,445	-0.07%
2022/10/14	10	19.20	0	0.00	19.10	10	1,433	0.70%
2022/10/13	1	18.90	0	0.00	18.85	1	1,449	0.07%
2022/09/30	1	19.55	0	0.00	19.40	1	1,433	0.07%
2022/09/26	3	20.37	0	0.00	20.10	3	1,419	0.21%
2022/09/21	1	21.50	0	0.00	21.45	1	1,420	0.07%
2022/09/20	0	0.00	4	22.06	22.10	-4	1,400	-0.29%
2022/09/19	1	21.50	0	0.00	21.50	1	1,365	0.07%
2022/09/16	0	0.00	2	21.50	21.50	-2	1,355	-0.15%
2022/09/15	0	0.00	4	21.58	21.45	-4	1,340	-0.30%
2022/09/14	0	0.00	4	21.00	21.00	-4	1,314	-0.30%
2022/08/31	2	20.90	0	0.00	20.85	2	1,637	0.12%
2022/08/29	2	20.75	0	0.00	20.55	2	1,639	0.12%
2022/08/22	2	20.75	0	0.00	20.75	2	1,666	0.12%
2022/08/18	0	0.00	6	20.80	20.80	-6	1,673	-0.36%
2022/08/17	0	0.00	21	20.95	21.05	-21	1,686	-1.25%
2022/08/15	4	20.48	0	0.00	20.40	4	1,657	0.24%
2022/08/10	0	0.00	2	19.90	19.90	-2	1,645	-0.12%
2022/08/05	0	0.00	1	20.10	20.05	-1	1,850	-0.05%
2022/08/04	0	0.00	1	19.80	19.95	-1	1,937	-0.05%
2022/08/02	0	0.00	5	20.40	20.35	-5	1,979	-0.25%
2022/08/01	0	0.00	4	20.63	20.65	-4	2,001	-0.20%
2022/07/27	1	19.95	0	0.00	20.15	1	2,016	0.05%
2022/07/25	4	19.60	0	0.00	20.00	4	2,032	0.20%
2022/07/13	2	19.50	0	0.00	19.45	2	2,199	0.09%
2022/07/11	1	19.70	0	0.00	19.60	1	2,317	0.04%
2022/07/07	0	0.00	1	19.45	19.75	-1	2,718	-0.04%
2022/07/05	0	0.00	4	19.70	19.85	-4	2,761	-0.14%
2022/07/01	7	19.25	7	19.05	19.05	0	2,819	0.00%
2022/06/30	1	19.30	0	0.00	19.35	1	2,815	0.04%
2022/06/24	1	19.75	0	0.00	19.85	1	2,838	0.04%
2022/06/22	2	19.55	0	0.00	19.50	2	2,890	0.07%
2022/06/20	0	0.00	1	19.60	19.30	-1	2,944	-0.03%
2022/06/17	3	19.98	0	0.00	19.90	3	2,929	0.10%
2022/06/16	20	20.35	0	0.00	20.05	20	2,933	0.68%
2022/06/14	2	20.15	2	20.50	20.25	0	3,042	0.00%
2022/06/13	7	20.53	0	0.00	20.55	7	3,032	0.23%
2022/06/10	2	21.13	0	0.00	21.15	2	3,022	0.07%
2022/06/02	1	21.25	0	0.00	21.20	1	3,199	0.03%
2022/05/25	1	20.85	0	0.00	20.95	1	3,538	0.03%
2022/05/20	1	21.15	0	0.00	21.15	1	3,531	0.03%
2022/05/18	1	21.55	18	21.64	21.55	-17	3,542	-0.48%
2022/05/13	21	20.45	0	0.00	20.50	21	3,464	0.61%
2022/05/12	4	20.86	0	0.00	20.55	4	3,380	0.12%
2022/05/11	3	21.87	0	0.00	21.70	3	3,285	0.09%
2022/05/09	2	22.65	0	0.00	22.40	2	3,239	0.06%
2022/04/27	1	23.00	1	22.95	22.95	0	3,256	0.00%
2022/04/26	0	0.00	10	23.15	23.35	-10	3,224	-0.31%
2022/04/25	1	23.25	0	0.00	23.15	1	3,228	0.03%
2022/04/22	1	23.85	1	23.90	23.85	0	3,213	0.00%
2022/04/20	3	23.55	0	0.00	23.60	3	3,225	0.09%
2022/04/19	3	23.40	0	0.00	23.35	3	3,225	0.09%
2022/04/18	3	23.15	0	0.00	23.10	3	3,337	0.09%
2022/04/15	8	23.48	0	0.00	23.35	8	3,323	0.24%
2022/04/14	0	0.00	1	23.95	23.90	-1	3,280	-0.03%
2022/04/13	26	24.11	4	24.20	24.10	22	3,230	0.68%
2022/04/12	3	26.18	1	26.05	26.25	2	2,933	0.07%
2022/04/11	10	26.10	0	0.00	26.00	10	2,961	0.34%
2022/04/08	12	26.60	0	0.00	26.60	12	2,974	0.40%
2022/04/07	21	27.58	0	0.00	26.85	21	2,972	0.71%
2022/04/01	3	27.73	0	0.00	27.75	3	3,115	0.10%
2022/03/31	1	27.75	1	27.90	28.00	0	3,179	0.00%
2022/03/30	6	27.72	2	27.85	27.75	4	3,226	0.12%
2022/03/29	17	27.75	9	27.65	27.75	8	3,266	0.24%
2022/03/28	0	0.00	0.2	27.50	27.70	-0.2	3,292	-0.01%
2022/03/25	0	0.00	27	27.93	27.85	-27	3,405	-0.79%
2022/03/24	1	28.20	13	28.28	28.25	-12	3,569	-0.34%
2022/03/22	4	27.93	0	0.00	28.05	4	3,544	0.11%
2022/03/18	0	0.00	2	28.30	27.85	-2	3,532	-0.06%
2022/03/17	0	0.00	8	27.68	27.70	-8	3,494	-0.23%
2022/03/16	0	27.25	0	0.00	27.05	0	3,448	0.00%
2022/03/14	17	27.45	3	27.47	27.65	14	3,421	0.41%
2022/03/11	10	27.10	37	27.20	27.15	-27	3,384	-0.80%
2022/03/10	10	27.31	1	27.20	27.15	9	3,385	0.27%
2022/03/07	0	26.45	0	0.00	26.45	0	3,332	0.00%
2022/03/04	0	0.00	5	27.10	27.00	-5	3,322	-0.15%
2022/03/03	8	27.08	10.4	26.95	26.95	-2.4	3,327	-0.07%
2022/03/02	17	26.70	2	26.75	26.80	15	3,330	0.45%
2022/03/01	0.2	27.00	12	26.67	27.10	-11.8	3,312	-0.36%
2022/02/25	1	25.35	3	25.30	25.50	-2	3,145	-0.06%
2022/02/23	2	25.65	0	0.00	25.65	2	3,180	0.06%
2022/02/21	4	26.10	0	0.00	26.15	4	3,285	0.12%
2022/02/18	0	0.00	1	26.10	26.05	-1	3,397	-0.03%
2022/02/17	1	25.80	0	0.00	25.80	1	3,636	0.03%
2022/02/16	1	25.60	0	0.00	25.75	1	4,366	0.02%
2022/02/15	3	25.45	12	25.35	25.30	-9	4,378	-0.21%
2022/02/14	1	25.25	0	0.00	25.40	1	4,396	0.02%
2022/02/09	4	25.70	0	0.00	25.80	4	4,458	0.09%
2022/02/08	0	0.00	2	25.45	25.55	-2	4,470	-0.04%
2022/02/07	2	24.90	1	24.90	25.20	1	4,488	0.02%
2022/01/26	1	24.70	0	0.00	24.65	1	4,542	0.02%
2022/01/25	47	24.55	2	24.55	24.50	45	4,553	0.99%
2022/01/21	1	25.10	0	0.00	25.05	1	4,585	0.02%
2022/01/20	4	25.61	0	0.00	25.70	4	4,619	0.09%
2022/01/18	0	0.00	2	26.00	26.05	-2	4,974	-0.04%
2022/01/17	0	0.00	5	25.60	25.70	-5	4,967	-0.10%
2022/01/13	0	0.00	1	26.40	26.25	-1	4,913	-0.02%
2022/01/12	1	26.25	3	26.30	26.25	-2	4,900	-0.04%
2022/01/11	14	26.16	5	26.10	26.10	9	4,887	0.18%
2022/01/10	1	27.20	1	27.45	27.35	0	4,752	0.00%
2022/01/07	0	0.00	11	27.33	27.40	-11	4,739	-0.23%
2022/01/06	21	27.37	0	0.00	27.40	21	4,712	0.45%
2022/01/04	1	27.60	21	27.51	27.45	-20	4,670	-0.43%
2022/01/03	0	0.00	27	28.00	27.80	-27	4,644	-0.58%
2021/12/30	1	28.40	0	0.00	28.20	1	4,595	0.02%
2021/12/29	36	28.23	11.5	28.05	28.25	24.5	4,561	0.54%
2021/12/28	0	0.00	11	27.80	27.60	-11	4,427	-0.25%
2021/12/27	2	27.73	0	0.00	27.70	2	4,414	0.05%
2021/12/24	13	27.50	1	27.55	27.50	12	4,348	0.28%
2021/12/23	0	0.00	1	27.45	27.55	-1	4,297	-0.02%
2021/12/22	1	27.20	0	0.00	27.20	1	4,240	0.02%
2021/12/21	11	27.15	0	0.00	27.25	11	4,222	0.26%
2021/12/20	9	27.51	14	27.61	27.60	-5	4,084	-0.12%
2021/12/14	10	26.80	0	0.00	26.65	10	3,844	0.26%
2021/12/13	0	0.00	9	27.13	27.15	-9	3,803	-0.24%
2021/12/08	0	0.00	8	26.20	26.50	-8	3,692	-0.22%
2021/12/07	5	26.22	2	25.95	26.15	3	3,654	0.08%
2021/12/06	2	25.85	2	25.80	25.85	0	3,641	0.00%
2021/12/03	6	25.65	7	25.96	25.60	-1	3,628	-0.03%
2021/12/02	5.5	25.44	0	0.00	25.40	5.5	3,611	0.15%
2021/11/29	2	25.55	0	0.00	25.70	2	3,555	0.06%
2021/11/26	3	26.30	2	26.75	26.30	1	3,520	0.03%
2021/11/25	12	26.78	0	0.00	26.70	12	3,501	0.34%
2021/11/24	3	26.83	10	26.80	26.75	-7	3,507	-0.20%
2021/11/23	2	26.55	0	0.00	26.80	2	3,505	0.06%
2021/11/22	10	26.80	2	26.60	26.75	8	3,487	0.23%
2021/11/19	0.4	26.50	32.5	26.62	26.60	-32.1	3,453	-0.93%
2021/11/18	7	26.31	2	26.45	26.35	5	3,426	0.15%
2021/11/17	15	26.50	20	26.46	26.45	-5	3,379	-0.15%
2021/11/16	27	26.86	11	27.34	26.80	16	3,302	0.48%
2021/11/15	21	29.35	166.1	29.59	28.45	-145.1	3,102	-4.68%	大賣/鉅額交易
2021/11/12	0	0.00	5	27.00	27.00	-5	2,383	-0.21%
2021/11/09	20	24.55	0	0.00	24.65	20	2,650	0.75%
2021/11/08	1	24.65	13	24.75	24.90	-12	2,628	-0.46%
2021/11/04	6	24.53	0	0.00	24.45	6	2,660	0.23%
2021/11/02	11	24.44	11	24.39	24.10	0	2,644	0.00%
2021/10/29	2	24.05	0	0.00	24.00	2	2,579	0.08%
2021/10/28	1	24.35	0.6	24.30	24.30	0.4	2,545	0.01%
2021/10/27	1	24.45	0	0.00	24.40	1	2,544	0.04%
2021/10/26	2	25.00	1	25.40	24.55	1	2,506	0.04%
2021/10/25	0	0.00	10	24.20	25.00	-10	2,326	-0.43%
2021/10/21	0	0.00	5	23.46	23.35	-5	2,235	-0.22%
2021/10/19	0	0.00	2	23.25	23.30	-2	2,425	-0.08%
2021/10/18	0	0.00	5	23.10	23.10	-5	2,456	-0.20%
2021/10/15	0	0.00	2	22.65	22.80	-2	2,484	-0.08%
2021/10/13	2	22.50	0	0.00	22.55	2	2,536	0.08%
2021/10/12	0	0.00	1	23.15	22.80	-1	2,560	-0.04%
2021/10/08	1	23.00	0	0.00	23.05	1	2,611	0.04%
2021/10/06	1	22.55	0	0.00	22.50	1	2,671	0.04%
2021/10/04	3	22.60	0	0.00	22.55	3	2,724	0.11%
2021/10/01	6	22.95	0	0.00	22.95	6	2,764	0.22%
2021/09/27	0	0.00	1	23.90	23.80	-1	3,134	-0.03%
2021/09/23	5	23.15	6	23.26	23.20	-1	3,296	-0.03%
2021/09/22	0	0.00	1	23.15	23.05	-1	3,379	-0.03%
2021/09/17	2	23.70	0	23.80	23.60	2	3,591	0.06%
2021/09/16	2	24.05	1	23.95	24.00	1	3,778	0.03%
2021/09/15	30	23.75	1	23.95	23.75	29	3,821	0.76%
2021/09/14	0	0.00	1	23.85	23.85	-1	3,865	-0.03%
2021/09/13	0	0.00	8	23.85	23.75	-8	3,901	-0.21%
2021/09/09	5	23.20	0	0.00	23.20	5	3,960	0.13%
2021/09/08	1	23.25	0	0.00	23.35	1	3,993	0.03%
2021/09/06	2	23.20	1	23.25	23.25	1	4,053	0.02%
2021/09/03	1	23.30	6	23.49	23.50	-5	4,054	-0.12%
2021/09/02	8	23.06	0	0.00	23.00	8	4,044	0.20%
2021/09/01	0	0.00	3	23.45	23.45	-3	4,063	-0.07%
2021/08/31	3	23.15	0	0.00	23.40	3	4,064	0.07%
2021/08/30	1	23.15	15	23.15	23.25	-14	4,112	-0.34%
2021/08/27	1	23.35	11	23.15	23.40	-10	4,154	-0.24%
2021/08/26	12	22.81	2	22.85	22.80	10	4,216	0.24%
2021/08/25	3	22.65	0	0.00	22.80	3	4,340	0.07%
2021/08/24	0	0.00	2	22.85	22.70	-2	4,773	-0.04%
2021/08/19	3	22.52	0	0.00	22.45	3	4,956	0.06%
2021/08/18	1	23.10	0	0.00	23.30	1	4,944	0.02%
2021/08/17	7	22.78	0	0.00	22.65	7	4,959	0.14%
2021/08/16	15	22.72	17	23.14	22.75	-2	4,960	-0.04%
2021/08/13	11	23.73	38	24.91	23.70	-27	4,889	-0.55%
2021/08/12	30	25.25	0	0.00	25.20	30	4,742	0.63%
2021/08/11	15	25.53	2	25.75	25.30	13	4,796	0.27%
2021/08/10	14	26.16	0	0.00	26.10	14	4,822	0.29%
2021/08/09	2.3	26.52	0	0.00	26.40	2.3	4,927	0.05%
2021/08/05	40.9	26.79	30	26.97	26.70	10.9	5,202	0.21%
2021/08/04	0	0.00	13	27.00	27.00	-13	5,446	-0.24%
2021/08/03	0	0.00	1	26.90	26.90	-1	5,587	-0.02%
2021/08/02	5	26.35	6	26.73	26.75	-1	5,642	-0.02%
2021/07/30	22	26.62	2	26.70	26.80	20	5,714	0.35%
2021/07/29	0	0.00	40	26.94	27.00	-40	5,834	-0.69%
2021/07/28	10	26.23	10	26.99	26.40	0	5,891	0.00%
2021/07/27	7	26.76	0	0.00	26.75	7	6,039	0.12%
2021/07/26	0	0.00	6	27.15	27.15	-6	6,121	-0.10%
2021/07/23	1	26.55	19.2	26.73	27.25	-18.2	6,201	-0.29%
2021/07/22	10	26.15	10	26.45	26.10	0	6,194	0.00%
2021/07/20	12	26.26	1	26.30	26.15	11	6,343	0.17%
2021/07/19	3	26.83	0	0.00	26.70	3	6,465	0.05%
2021/07/16	2	27.25	0	0.00	26.90	2	6,793	0.03%
2021/07/15	0	0.00	31	27.01	27.15	-31	6,934	-0.45%
2021/07/14	2	26.50	0	0.00	26.30	2	7,418	0.03%
2021/07/13	3	26.40	1	26.60	26.40	2	7,633	0.03%
2021/07/12	17	26.54	6	26.54	26.55	11	7,685	0.14%
2021/07/09	1	26.70	6	26.85	26.75	-5	7,888	-0.06%
2021/07/08	1	26.75	5	27.22	27.00	-4	7,973	-0.05%
2021/07/07	7	27.36	5	27.20	27.15	2	8,035	0.02%
2021/07/06	12	27.98	15	27.69	27.90	-3	8,279	-0.04%
2021/07/05	0	0.00	1	27.35	27.30	-1	8,248	-0.01%
2021/07/02	14	27.49	4	27.55	27.40	10	8,289	0.12%
2021/07/01	5	27.58	17	27.34	27.20	-12	8,232	-0.15%
2021/06/30	1	26.95	10	27.10	26.85	-9	8,230	-0.11%
2021/06/29	11	26.80	3	26.98	26.75	8	8,224	0.10%
2021/06/28	7	27.08	23	27.28	27.35	-16	8,191	-0.20%
2021/06/25	9	26.68	39	26.64	26.60	-30	8,008	-0.37%
2021/06/24	0	0.00	4	26.04	25.90	-4	7,837	-0.05%
2021/06/23	1	25.40	8	25.73	25.80	-7	7,820	-0.09%
2021/06/22	0	0.00	1	25.20	24.95	-1	7,799	-0.01%
2021/06/21	11	24.91	7	24.69	24.55	4	7,785	0.05%
2021/06/18	3	25.47	0	0.00	25.40	3	7,781	0.04%
2021/06/17	1	25.45	0	0.00	25.55	1	7,861	0.01%
2021/06/16	6	25.73	6	25.70	25.50	0	7,879	0.00%
2021/06/15	3	25.43	6	25.35	25.40	-3	7,827	-0.04%
2021/06/10	5	25.50	5	25.50	25.65	0	7,869	0.00%
2021/06/09	4	25.50	0	25.85	25.50	4	7,875	0.05%
2021/06/08	2	25.95	2	25.93	25.95	0	7,898	0.00%
2021/06/07	7	25.79	2	26.00	25.70	5	7,940	0.06%
2021/06/04	3.2	26.54	5	26.77	26.30	-1.8	7,903	-0.02%
2021/06/03	9	26.61	7	26.74	26.60	2	7,892	0.03%
2021/06/02	6	26.52	19	26.56	26.65	-13	7,854	-0.17%
2021/06/01	42.1	26.96	16	26.40	26.25	26.1	7,845	0.33%
2021/05/31	8	25.86	22	26.14	27.20	-14	7,429	-0.19%
2021/05/28	1	24.90	0	0.00	24.90	1	7,279	0.01%
2021/05/27	2	24.60	0	0.00	24.45	2	7,308	0.03%
2021/05/26	0	0.00	2	24.60	24.80	-2	7,378	-0.03%
2021/05/25	0	0.00	1	24.85	24.60	-1	7,398	-0.01%
2021/05/24	6	24.05	6	24.31	24.30	0	7,485	0.00%
2021/05/21	32	24.39	0	0.00	24.30	32	7,672	0.42%
2021/05/20	10	23.86	0	0.00	23.75	10	7,710	0.13%
2021/05/19	11	23.98	5	24.30	24.20	6	7,722	0.08%
2021/05/18	1	23.60	2	23.60	23.50	-1	7,790	-0.01%
2021/05/17	10	22.46	0	0.00	22.45	10	7,820	0.13%
2021/05/14	14	24.08	0	0.00	23.85	14	7,719	0.18%
2021/05/13	22.7	23.82	5	24.25	23.95	17.7	7,591	0.23%
2021/05/12	49	26.40	4	25.45	25.40	45	7,447	0.60%
2021/05/11	23	29.02	0	0.00	28.20	23	7,199	0.32%
2021/05/10	1	29.70	3	29.50	29.65	-2	7,058	-0.03%
2021/05/07	1.3	28.71	3	28.80	29.20	-1.7	7,022	-0.02%
2021/05/06	15	29.42	15	29.99	29.25	0	6,948	0.00%
2021/05/05	5	28.99	46	29.25	28.85	-41	6,810	-0.60%
2021/05/04	26	28.82	173	28.70	28.45	-147	6,730	-2.18%	大賣/鉅額交易
2021/05/03	14	29.68	10	29.80	29.40	4	6,560	0.06%
2021/04/29	9	30.06	6	30.11	30.35	3	6,462	0.05%
2021/04/28	17	31.05	12	30.84	30.55	5	6,347	0.08%
2021/04/27	5	30.33	5	30.45	30.35	0	6,304	0.00%
2021/04/26	5	30.80	5	30.97	30.90	0	6,210	0.00%
2021/04/23	35	30.31	37	30.71	31.00	-2	6,162	-0.03%
2021/04/22	5	31.66	34.4	31.74	30.85	-29.4	6,064	-0.48%
2021/04/21	9	31.44	10	31.39	31.60	-1	5,742	-0.02%
2021/04/20	38.2	31.41	49.1	31.69	31.30	-10.9	5,590	-0.20%
2021/04/19	40	29.82	28	30.24	30.50	12	5,129	0.23%
2021/04/16	6	28.74	4	28.86	29.00	2	4,918	0.04%
2021/04/15	64	29.07	31	28.87	29.00	33	4,857	0.68%
2021/04/14	9	27.54	3.3	27.68	27.95	5.7	4,665	0.12%
2021/04/13	18.2	28.10	0	0.00	27.90	18.2	4,745	0.38%
2021/04/12	88.1	27.92	17	28.71	28.60	71.1	4,710	1.51%
2021/04/09	82	27.26	19	27.43	27.40	63	4,484	1.40%
2021/04/08	6	27.83	6	27.90	27.80	0	4,667	0.00%
2021/04/07	17	27.30	3.5	27.31	27.55	13.5	4,676	0.29%
2021/04/06	6	26.97	17.3	26.96	27.15	-11.3	4,616	-0.24%
2021/04/01	7	26.48	24	26.49	26.50	-17	4,535	-0.37%
2021/03/31	2	26.38	1	26.40	26.45	1	4,523	0.02%
2021/03/29	2	26.15	0	0.00	26.15	2	4,560	0.04%
2021/03/26	1	25.85	3	25.90	25.85	-2	4,652	-0.04%
2021/03/25	10	25.72	5	25.85	25.50	5	4,813	0.10%
2021/03/24	5	25.95	0	0.00	25.85	5	4,837	0.10%
2021/03/22	1	25.10	2	25.90	26.20	-1	4,855	-0.02%
2021/03/19	13	25.53	0	0.00	25.60	13	4,806	0.27%
2021/03/18	5	25.80	7	25.90	25.85	-2	4,804	-0.04%
2021/03/17	15	25.77	0	0.00	25.90	15	4,877	0.31%
2021/03/15	8	26.05	0	0.00	26.10	8	4,923	0.16%
2021/03/12	24	26.11	4	26.10	26.20	20	4,963	0.40%
2021/03/11	0	0.00	1	26.70	26.45	-1	5,104	-0.02%
2021/03/09	4.5	26.74	1	26.70	26.85	3.5	5,157	0.07%
2021/03/08	11	26.55	5	26.90	26.45	6	5,159	0.12%
2021/03/05	1	26.85	1	26.50	26.40	0	5,187	0.00%
2021/03/04	1	26.30	0	0.00	26.25	1	5,162	0.02%
2021/03/03	1	26.05	0	0.00	26.30	1	5,179	0.02%
2021/03/02	10	26.27	8	26.52	26.00	2	5,244	0.04%
2021/02/26	4	25.79	0	0.00	26.40	4	5,353	0.07%
2021/02/25	1	26.25	12	26.34	26.35	-11	5,335	-0.21%
2021/02/24	60	26.48	1	27.20	26.10	59	5,359	1.10%
2021/02/23	19	26.88	44.3	26.68	27.15	-25.3	5,300	-0.48%
2021/02/22	3	25.67	10	25.90	25.70	-7	5,112	-0.14%
2021/02/19	7	25.55	50	25.45	25.50	-43	5,208	-0.83%
2021/02/18	10	25.37	20	25.43	25.50	-10	5,250	-0.19%
2021/02/17	2	24.85	30	24.80	24.85	-28	5,232	-0.54%
2021/02/05	2	23.90	8	24.11	23.85	-6	5,229	-0.11%
2021/02/03	1	23.90	8.4	23.90	23.80	-7.4	6,137	-0.12%
2021/01/28	9	23.28	3	23.75	23.65	6	6,129	0.10%
2021/01/26	0	0.00	4	23.35	23.40	-4	6,142	-0.07%
2021/01/25	0	0.00	11.2	23.26	23.45	-11.2	6,134	-0.18%
2021/01/22	0	0.00	3	22.68	22.95	-3	6,122	-0.05%
2021/01/21	11.1	22.67	0	0.00	22.55	11.1	6,111	0.18%
2021/01/20	29.1	23.09	0.9	23.20	22.75	28.2	6,077	0.46%
2021/01/19	0	0.00	10.7	23.67	23.70	-10.7	6,022	-0.18%
2021/01/18	4.1	23.06	1.1	23.50	23.30	3	6,016	0.05%
2021/01/15	14.1	23.63	0	0.00	23.50	14.1	5,988	0.23%
2021/01/14	8.1	24.05	0	0.00	24.05	8.1	5,978	0.13%
2021/01/13	6	24.37	18	24.36	24.30	-12	5,956	-0.20%
2021/01/12	14	24.17	11	24.46	24.30	3	5,919	0.05%
2021/01/11	0	0.00	10	23.75	24.00	-10	5,845	-0.17%
2021/01/08	6.6	23.69	0	0.00	23.75	6.6	5,828	0.11%
2021/01/07	3	24.20	7	23.99	24.20	-4	5,804	-0.07%
2021/01/06	82.1	24.46	1.2	23.78	23.75	80.9	5,766	1.40%
2021/01/05	11.1	24.95	4	25.05	24.90	7.1	5,570	0.13%
2021/01/04	17.1	25.41	17	25.41	25.50	0.1	5,485	0.00%
2020/12/31	19.1	25.86	14.3	26.19	25.90	4.8	5,408	0.09%
2020/12/30	0.1	24.90	6	25.23	25.40	-6	5,182	-0.11%
2020/12/29	0	0.00	2.1	24.65	24.80	-2.1	5,092	-0.04%
2020/12/28	1	24.50	2.1	24.95	25.00	-1.1	5,049	-0.02%
2020/12/25	5	24.80	0	25.00	24.80	5	5,003	0.10%
2020/12/24	1	24.60	6.1	24.72	24.85	-5.1	4,977	-0.10%
2020/12/23	3.1	24.39	4	24.20	24.15	-0.9	4,901	-0.02%
2020/12/22	30.1	24.37	1	24.70	23.90	29.1	4,867	0.60%
2020/12/21	19.5	24.94	12.1	24.92	25.15	7.4	4,813	0.15%
2020/12/18	0	0.00	4	24.28	24.50	-4	4,674	-0.09%
2020/12/17	9	24.13	1	24.15	24.20	8	4,656	0.17%
2020/12/16	8	24.26	2.1	24.05	24.20	6	4,620	0.13%
2020/12/15	0.1	24.00	0.1	24.48	23.85	0	4,658	0.00%
2020/12/14	0.1	23.65	4	24.15	24.15	-4	4,629	-0.09%
2020/12/11	5	23.72	9	23.81	23.65	-4	4,590	-0.09%
2020/12/10	4.1	24.00	3.1	24.30	24.05	1.1	4,510	0.02%
2020/12/09	2.1	24.03	1.1	24.20	24.10	1	4,488	0.02%
2020/12/08	5.1	24.23	6.1	24.18	24.25	-1	4,516	-0.02%
2020/12/07	9	24.37	6.1	24.42	24.35	3	4,496	0.07%
2020/12/04	3.1	23.50	0	0.00	23.55	3.1	4,339	0.07%
2020/12/03	0	0.00	4	23.56	23.50	-4	4,314	-0.09%
2020/12/02	5.1	23.59	0	0.00	23.35	5.1	4,328	0.12%
2020/12/01	4	23.04	0	0.00	23.40	4	4,320	0.09%
2020/11/30	3.4	23.50	6	23.52	23.20	-2.6	4,324	-0.06%
2020/11/27	1	23.00	0	0.00	23.15	1	4,226	0.02%
2020/11/26	6	23.03	25	23.03	23.15	-19	4,204	-0.45%
2020/11/25	7	22.79	19	22.48	22.75	-12	4,216	-0.28%
2020/11/24	2	22.03	0	0.00	21.85	2	4,111	0.05%
2020/11/23	10	22.30	0	0.00	22.20	10	4,054	0.25%
2020/11/20	7	21.89	3	22.18	22.15	4	3,996	0.10%
2020/11/19	0	0.00	1	21.75	21.70	-1	3,912	-0.03%
2020/11/18	2	21.68	2	21.80	21.80	0	3,888	0.00%
2020/11/17	1	21.60	1	21.55	22.40	0	3,741	0.00%
2020/11/16	7	21.98	0	0.00	21.90	7	3,678	0.19%
2020/11/13	1	21.75	2.8	21.87	22.00	-1.8	3,583	-0.05%
2020/11/12	11	22.67	42.2	22.79	22.20	-31.2	3,502	-0.89%
2020/11/11	17	21.65	50.1	21.33	22.35	-33.1	3,055	-1.08%
2020/11/10	0	0.00	46	20.35	20.35	-46	2,650	-1.74%
2020/11/06	6	20.00	0	0.00	19.85	6	2,587	0.23%
2020/11/04	10	20.00	40	20.00	20.05	-30	2,611	-1.15%
2020/11/02	10	19.60	0	0.00	19.50	10	2,601	0.38%
2020/10/27	0	0.00	5	19.95	19.95	-5	2,641	-0.19%
2020/10/26	40	20.23	0	0.00	20.10	40	2,643	1.51%
2020/10/22	0	0.00	5	19.50	19.50	-5	2,660	-0.19%
2020/10/14	40	19.80	0	0.00	19.80	40	2,789	1.43%
2020/10/12	0	0.00	1	20.25	20.05	-1	2,826	-0.04%
2020/10/08	1	20.20	1	20.55	20.25	0	2,839	0.00%
2020/10/07	1	20.50	58	20.45	20.50	-57	2,848	-2.00%
2020/10/06	2	19.95	0	0.00	20.20	2	2,813	0.07%
2020/10/05	11	19.85	40.2	19.72	19.80	-29.2	2,835	-1.03%
2020/09/30	11	19.54	11	19.68	19.60	0	2,870	0.00%
2020/09/28	20	19.25	0	0.00	19.25	20	2,913	0.69%
2020/09/25	24	19.05	0	0.00	19.15	24	2,955	0.81%
2020/09/24	13	19.31	10	19.55	19.00	3	2,949	0.10%
2020/09/23	4	19.78	0	0.00	19.75	4	2,898	0.14%
2020/09/22	1	20.10	2	20.38	20.10	-1	2,857	-0.03%
2020/09/18	1	20.35	0	0.00	20.75	1	2,835	0.04%
2020/09/17	0	0.00	5	20.54	20.35	-5	2,780	-0.18%
2020/09/16	0	0.00	10	20.30	20.25	-10	2,772	-0.36%
2020/09/14	0	0.00	2	20.25	20.25	-2	2,849	-0.07%
2020/09/11	11	20.97	10	21.15	20.60	1	2,839	0.04%
2020/09/10	10	20.65	10	20.95	20.75	0	2,802	0.00%
2020/09/09	10	20.95	4	20.40	20.95	6	2,777	0.22%
2020/09/07	0	0.00	68	21.10	20.90	-68	2,849	-2.39%
2020/09/04	46	20.60	0	0.00	20.50	46	2,833	1.62%
2020/09/03	22	20.84	1	20.75	20.75	21	2,872	0.73%
2020/08/31	3	20.68	3	20.80	20.60	0	3,093	0.00%
2020/08/28	0	0.00	103	20.39	20.45	-103	3,073	-3.35%	大賣/鉅額交易
2020/08/27	3	20.00	10	20.05	20.10	-7	3,165	-0.22%
2020/08/26	1	20.25	0	0.00	20.20	1	3,201	0.03%
2020/08/25	0	0.00	1	20.10	20.10	-1	3,226	-0.03%
2020/08/24	1	19.95	0	0.00	19.95	1	3,251	0.03%
2020/08/21	0	0.00	4	19.83	20.10	-4	3,270	-0.12%
2020/08/20	9	19.32	6	19.27	19.35	3	3,301	0.09%
2020/08/19	1	20.25	0	0.00	20.20	1	3,318	0.03%
2020/08/17	0	0.00	1	20.10	20.25	-1	3,357	-0.03%
2020/08/14	10	19.60	10	19.60	19.70	0	3,370	0.00%
2020/08/12	50	19.33	0	19.30	19.35	50	3,411	1.46%
2020/08/11	0	0.00	1	19.55	19.45	-1	3,430	-0.03%
2020/08/07	0	0.00	3	19.25	19.20	-3	3,488	-0.09%
2020/08/06	1	19.15	0	0.00	19.30	1	3,526	0.03%
2020/08/05	1	18.95	1	19.00	18.95	0	3,564	0.00%
2020/08/04	0	0.00	1	19.10	19.15	-1	3,611	-0.03%
2020/08/03	4	18.70	0	0.00	18.70	4	3,631	0.11%
2020/07/30	0	0.00	1	18.45	18.40	-1	3,682	-0.03%
2020/07/29	5	18.46	2	18.50	18.35	3	3,711	0.08%
2020/07/28	0.1	18.35	0	0.00	18.35	0.1	3,745	0.00%
2020/07/27	10	19.10	2.4	19.05	18.80	7.6	3,802	0.20%
2020/07/24	5.4	19.50	0	0.00	19.50	5.4	3,857	0.14%
2020/07/23	0	0.00	5	20.12	20.00	-5	3,961	-0.13%
2020/07/22	2	19.80	0	0.00	19.90	2	4,021	0.05%
2020/07/21	0	0.00	5	19.65	19.70	-5	4,052	-0.12%
2020/07/20	27	19.70	0	0.00	19.70	27	4,062	0.66%
2020/07/17	2	19.98	11	20.23	20.05	-9	4,050	-0.22%
2020/07/14	2	20.00	2	20.00	19.95	0	4,244	0.00%
2020/07/13	3	20.05	6	20.06	20.05	-3	4,298	-0.07%
2020/07/09	1	20.45	1	20.45	20.30	0	4,386	0.00%
2020/07/08	2	20.50	2	20.55	20.60	0	4,415	0.00%
2020/07/07	3	20.43	0	0.00	20.40	3	4,432	0.07%
2020/07/06	2	20.40	19	20.64	20.65	-17	4,528	-0.38%
2020/07/03	0	0.00	1	20.35	20.40	-1	4,600	-0.02%
2020/07/02	2	20.45	10	20.45	20.45	-8	4,675	-0.17%
2020/07/01	0	0.00	1	20.40	20.35	-1	4,739	-0.02%
2020/06/30	1	20.30	0	0.00	20.15	1	4,778	0.02%
2020/06/29	0	0.00	1	20.15	20.20	-1	4,837	-0.02%
2020/06/23	2	20.53	1	20.35	20.40	1	5,151	0.02%
2020/06/22	12	20.59	0	0.00	20.65	12	5,213	0.23%
2020/06/19	0	0.00	4	20.85	20.75	-4	5,313	-0.08%
2020/06/17	2	20.70	3	20.70	20.70	-1	5,517	-0.02%
2020/06/16	1	20.15	1	20.25	20.25	0	5,556	0.00%
2020/06/15	0	0.00	11	19.91	20.00	-11	5,660	-0.19%
2020/06/12	4	19.84	16	19.93	19.95	-12	5,675	-0.21%
2020/06/11	14	20.64	3	21.05	20.35	11	5,656	0.19%
2020/06/10	6	20.89	0.4	20.80	20.80	5.6	5,643	0.10%
2020/06/09	6	21.27	3	21.15	21.20	3	5,684	0.05%
2020/06/08	11	22.10	8	21.81	21.60	3	5,705	0.05%
2020/06/05	6	22.09	39	22.04	22.05	-33	5,566	-0.59%
2020/06/04	26	21.47	34	21.57	21.50	-8	5,495	-0.15%
2020/06/03	7	21.06	6	21.25	21.35	1	5,445	0.02%
2020/06/02	2	20.55	5	20.56	20.50	-3	5,285	-0.06%
2020/06/01	0	0.00	3	20.45	20.30	-3	5,257	-0.06%
2020/05/29	3	20.15	5	20.38	20.15	-2	5,235	-0.04%
2020/05/28	10	20.45	1	20.45	20.25	9	5,235	0.17%
2020/05/27	6	20.50	2	20.40	20.30	4	5,247	0.08%
2020/05/26	0	0.00	10	20.43	20.40	-10	5,341	-0.19%
2020/05/25	15	19.82	0	0.00	20.05	15	5,324	0.28%
2020/05/22	10	20.03	0	0.00	19.90	10	5,317	0.19%
2020/05/21	11	20.31	6	20.38	20.30	5	5,294	0.09%
2020/05/19	10	20.10	3	20.10	20.10	7	5,362	0.13%
2020/05/18	10	20.00	1	20.00	19.90	9	5,376	0.17%
2020/05/15	7	19.86	1	20.00	19.90	6	5,451	0.11%
2020/05/14	14	20.03	0	0.00	19.90	14	5,659	0.25%
2020/05/13	11	20.36	0	0.00	20.45	11	5,717	0.19%
2020/05/12	8	20.69	1.4	20.76	20.65	6.6	6,075	0.11%
2020/05/11	38	21.29	14	21.30	21.30	24	6,023	0.40%
2020/05/08	20	21.05	5	21.08	21.00	15	6,010	0.25%
2020/05/07	4	20.80	3	20.75	20.90	1	6,004	0.02%
2020/05/06	3	20.65	3	20.88	20.65	0	5,996	0.00%
2020/05/05	0	0.00	17	20.47	20.55	-17	5,946	-0.29%
2020/05/04	3	20.45	0	0.00	20.50	3	5,924	0.05%
2020/04/30	1	21.25	1	21.15	21.10	0	5,924	0.00%
2020/04/29	3	21.37	2	21.20	21.25	1	5,843	0.02%
2020/04/28	4	20.85	4	21.23	21.25	0	5,805	0.00%
2020/04/27	0	0.00	3	19.85	20.10	-3	5,659	-0.05%
2020/04/24	2	19.40	0	0.00	19.50	2	5,579	0.04%
2020/04/23	0	0.00	4	19.55	19.55	-4	5,542	-0.07%
2020/04/22	2	18.90	10	19.13	19.30	-8	5,515	-0.15%
2020/04/21	8	19.62	0.5	19.40	19.35	7.5	5,495	0.14%
2020/04/20	0.5	20.30	0.5	20.30	20.35	0	5,398	0.00%
2020/04/17	6.5	20.32	15	20.54	20.30	-8.5	5,343	-0.16%
2020/04/16	54	20.14	5	20.20	20.00	49	5,251	0.93%
2020/04/15	8	20.52	1	20.80	20.35	7	5,220	0.13%
2020/04/14	0	0.00	9	20.65	20.60	-9	5,183	-0.17%
2020/04/13	3	20.50	5	20.83	20.45	-2	5,146	-0.04%
2020/04/10	8	20.32	0	0.00	20.45	8	5,104	0.16%
2020/04/09	4	20.40	8	20.49	20.50	-4	5,094	-0.08%
2020/04/08	3	19.87	6	19.65	19.90	-3	5,005	-0.06%
2020/04/07	0	0.00	28	19.04	18.95	-28	4,891	-0.57%
2020/04/06	5	18.45	5	18.60	18.65	0	4,803	0.00%
2020/04/01	3	19.25	3	19.55	19.25	0	4,724	0.00%
2020/03/31	1	19.35	5	19.36	19.40	-4	4,670	-0.09%
2020/03/30	18	19.25	10.6	19.45	19.40	7.4	4,595	0.16%
2020/03/27	12	18.94	7	18.79	19.85	5	4,463	0.11%
2020/03/26	10.4	18.33	27	18.34	18.05	-16.7	4,280	-0.39%
2020/03/25	1	18.70	13	18.68	18.45	-12	4,219	-0.28%
2020/03/24	15	18.38	39	18.18	18.10	-24	4,116	-0.58%
2020/03/23	10	18.75	0	0.00	18.75	10	3,945	0.25%
2020/03/20	10	20.60	0	0.00	20.80	10	3,850	0.26%
2020/03/19	2	19.55	4	20.03	19.25	-2	3,772	-0.05%
2020/03/18	4	21.26	0	0.00	21.15	4	3,652	0.11%
2020/03/17	14	21.23	20	21.33	21.20	-6	3,617	-0.17%
2020/03/16	1	22.80	0	0.00	22.10	1	3,529	0.03%
2020/03/13	18	22.37	12.3	22.29	22.80	5.7	3,501	0.16%
2020/03/12	9	24.41	3	24.40	24.35	6	3,375	0.18%
2020/03/11	30	25.85	5	25.85	25.60	25	3,294	0.76%
2020/03/10	15	25.39	2.1	25.13	25.60	12.9	3,275	0.39%
2020/03/09	5	26.10	0	0.00	26.00	5	3,213	0.16%
2020/03/06	5	26.70	0	0.00	26.80	5	3,165	0.16%
2020/03/05	0	0.00	6	26.83	26.90	-6	3,162	-0.19%
2020/03/04	1	26.50	1	26.70	26.50	0	3,135	0.00%
2020/03/03	6	26.81	0	0.00	26.80	6	3,112	0.19%
2020/03/02	10	26.87	0	0.00	26.80	10	3,106	0.32%
2020/02/27	7	27.36	2	26.98	27.10	5	3,075	0.16%
2020/02/26	19	26.60	6	26.69	26.60	13	2,931	0.44%
2020/02/25	5	26.20	0	0.00	26.35	5	2,905	0.17%
2020/02/24	4	26.53	0	0.00	26.50	4	2,896	0.14%
2020/02/21	17	26.71	9	26.58	26.70	8	2,894	0.28%
2020/02/20	1	26.35	14	26.35	26.35	-13	2,808	-0.46%
2020/02/19	16	26.25	4	26.35	26.20	12	2,774	0.43%
2020/02/18	1	26.10	13	26.09	26.20	-12	2,777	-0.43%
2020/02/17	37	25.78	7.8	25.81	25.75	29.2	2,729	1.07%
2020/02/14	8	27.02	3	26.97	26.95	5.1	2,527	0.20%
2020/02/13	27	27.09	18	27.00	27.00	9	2,429	0.37%
2020/02/11	1	29.15	2	29.10	29.20	-1	2,033	-0.05%
2020/02/10	12	29.05	19	29.06	29.00	-7	2,029	-0.34%
2020/02/07	17	29.81	0	0.00	29.75	17	1,996	0.85%
2020/02/06	1	30.10	0	0.00	30.15	1	1,965	0.05%
2020/02/05	6	30.06	1	30.15	30.10	5	1,967	0.25%
2020/02/04	1	30.30	0	0.00	30.10	1	1,954	0.05%
2020/02/03	2	29.58	2	29.75	30.20	0	1,940	0.00%
2020/01/31	5	30.42	8	30.51	30.50	-3	1,889	-0.16%
2020/01/30	32	30.09	18	30.09	30.00	14	1,871	0.75%
2020/01/20	0	0.00	6	31.78	31.75	-6	1,797	-0.33%
2020/01/17	0	0.00	6	31.82	31.65	-6	1,790	-0.34%
2020/01/16	3	31.40	0	0.00	31.50	3	1,790	0.17%
2020/01/15	1	31.60	0	0.00	31.50	1	1,798	0.06%
2020/01/14	0	0.00	1	31.65	31.65	-1	1,813	-0.06%
2020/01/13	4	31.55	0	0.00	31.65	4	1,814	0.22%
2020/01/10	11	31.35	0	0.00	31.30	11	1,828	0.60%
2020/01/09	13	31.47	0	0.00	31.40	13	1,836	0.71%
2020/01/08	22	31.75	5	31.85	31.55	17	1,839	0.92%
2020/01/07	0	0.00	11.1	32.10	32.05	-11.1	1,859	-0.60%
2020/01/06	5	31.50	2	31.58	31.60	3	1,865	0.16%
2020/01/03	12	31.62	2	31.80	31.70	10	1,850	0.54%
2020/01/02	2	31.70	14	31.64	31.85	-12	1,830	-0.66%
2019/12/31	4	31.36	8	31.31	31.40	-4	1,802	-0.22%
2019/12/30	2	30.90	0	0.00	30.95	2	1,773	0.11%
2019/12/27	0	0.00	15	30.90	30.95	-15	1,779	-0.84%
2019/12/26	5	30.85	1	30.90	30.90	4	1,782	0.22%
2019/12/25	3	30.98	0.3	31.00	31.00	2.7	1,793	0.15%
2019/12/23	0	0.00	6	30.82	31.05	-6	1,842	-0.33%
2019/12/20	1	30.70	3	30.65	30.75	-2	1,836	-0.11%
2019/12/17	5	30.70	0	0.00	30.95	5	1,794	0.28%
2019/12/16	4	30.89	4	30.91	30.95	0	1,776	0.00%
2019/12/13	0	0.00	8	30.70	30.85	-8	1,766	-0.45%
2019/12/12	1	30.65	0	0.00	30.65	1	1,764	0.06%
2019/12/10	5	31.10	1	31.20	31.10	4	1,777	0.23%
2019/12/09	1	31.10	31	31.19	31.10	-30	1,778	-1.69%
2019/12/06	5.6	30.50	0	0.00	30.40	5.6	1,760	0.32%
2019/12/05	5	30.40	1.1	30.41	30.50	3.9	1,807	0.21%
2019/12/04	3	30.40	0	0.00	30.45	3	1,839	0.16%
2019/12/03	2	30.55	0	0.00	30.55	2	1,860	0.11%
2019/12/02	7	30.39	0	0.00	30.35	7	1,868	0.37%
2019/11/27	3	30.55	0	0.00	30.55	3	1,927	0.16%
2019/11/26	3	30.48	0	0.00	30.70	3	1,977	0.15%
2019/11/25	44	30.48	1	30.80	30.70	43	2,127	2.02%
2019/11/21	32	30.23	0	0.00	30.10	32	2,328	1.37%
2019/11/20	11	30.21	1	30.25	30.20	10	2,358	0.42%
2019/11/19	1	30.25	2	30.43	30.40	-1	2,419	-0.04%
2019/11/18	2	30.30	2.2	30.66	30.75	-0.2	2,531	-0.01%
2019/11/15	8.4	30.33	5	30.32	30.45	3.4	2,541	0.13%
2019/11/14	4	30.43	13	30.55	30.45	-9	2,555	-0.35%
2019/11/13	1	31.10	20	31.12	31.10	-19	2,582	-0.74%
2019/11/12	11	31.66	2	31.75	31.65	9	2,665	0.34%
2019/11/11	1	31.95	22	32.00	31.95	-21	2,830	-0.74%
2019/11/08	9	32.30	10	32.40	32.25	-1	2,845	-0.04%
2019/11/07	1	32.30	0	0.00	32.25	1	2,874	0.03%
2019/11/05	1	32.45	0	0.00	32.50	1	2,913	0.03%
2019/10/31	3	32.65	0	0.00	32.75	3	3,000	0.10%
2019/10/30	0.2	32.50	0	0.00	32.50	0.2	3,019	0.01%
2019/10/29	4	32.33	0	0.00	32.35	4	3,069	0.13%
2019/10/28	8	32.43	0	0.00	32.40	8	3,105	0.26%
2019/10/25	3	32.65	0	0.00	32.65	3	3,121	0.10%
2019/10/24	5	32.55	5	32.90	32.90	0	3,175	0.00%
2019/10/23	10	32.72	0	0.00	32.65	10	3,271	0.31%
2019/10/22	0	0.00	1.2	32.72	32.75	-1.2	3,280	-0.04%
2019/10/21	16	32.84	0	0.00	32.95	16	3,274	0.49%
2019/10/18	3.1	32.26	12	32.40	32.70	-8.9	3,291	-0.27%
2019/10/17	0	0.00	10	32.37	32.30	-10	3,363	-0.30%
2019/10/16	1	31.90	0.3	32.00	31.95	0.7	3,402	0.02%
2019/10/15	11	31.85	0	0.00	31.70	11	3,392	0.32%
2019/10/14	26	32.41	1	32.20	32.15	25	3,346	0.75%
2019/10/09	1	32.60	0	0.00	32.60	1	3,332	0.03%
2019/10/08	5	32.80	0	0.00	32.75	5	3,356	0.15%
2019/10/07	3	32.75	0	0.00	32.70	3	3,377	0.09%
2019/10/04	2	32.70	0	0.00	32.60	2	3,402	0.06%
2019/10/02	3.7	32.78	2.5	32.82	32.80	1.2	3,458	0.04%
2019/10/01	0	0.00	5	32.90	32.90	-5	3,487	-0.14%
2019/09/27	7	32.71	0	0.00	32.55	7	3,491	0.20%
2019/09/26	1	33.20	0	0.00	33.05	1	3,496	0.03%
2019/09/24	1	33.15	0	0.00	33.15	1	3,583	0.03%
2019/09/23	2	33.25	1	33.25	33.25	1	3,693	0.03%
2019/09/19	0.4	33.50	0	0.00	33.25	0.4	3,742	0.01%
2019/09/17	1	33.25	0	0.00	33.20	1	3,816	0.03%
2019/09/12	2	33.40	1	33.65	33.40	1	3,960	0.03%
2019/09/11	0	0.00	4	33.50	33.50	-4	3,993	-0.10%
2019/09/10	5	33.21	0	0.00	33.40	5	4,025	0.12%
2019/09/09	1	33.75	31	33.60	33.60	-30	4,025	-0.75%
2019/09/06	0	0.00	5	32.95	33.15	-5	4,019	-0.12%
2019/09/05	5	32.55	0	0.00	32.55	5	4,054	0.12%
2019/09/04	4	32.38	1	32.50	32.45	3	4,067	0.07%
2019/08/30	37	32.21	1	32.10	32.15	36	4,340	0.83%
2019/08/29	8	32.32	0	0.00	32.30	8	4,581	0.17%
2019/08/28	5	32.26	8	32.15	32.10	-3	4,642	-0.06%
2019/08/27	4	37.18	3	37.42	37.00	1	4,509	0.02%
2019/08/26	0	0.00	6	37.33	37.25	-6	4,401	-0.14%
2019/08/23	1	37.05	28	37.31	37.20	-27	4,345	-0.62%
2019/08/22	1	37.30	2	37.53	37.40	-1	4,337	-0.02%
2019/08/21	7	36.96	10	36.81	37.05	-3	4,326	-0.07%
2019/08/20	6	35.45	0	0.00	35.45	6	4,205	0.14%
2019/08/19	4	35.39	4	35.76	35.60	0	4,194	0.00%
2019/08/16	13	34.91	8.3	35.18	35.70	4.7	4,194	0.11%
2019/08/15	17	35.30	100	35.10	35.15	-83	4,162	-1.99%
2019/08/14	42	36.64	7	36.58	36.20	35	4,096	0.85%
2019/08/13	5	37.55	15	37.88	37.55	-10	3,994	-0.25%
2019/08/12	5	37.75	0	0.00	37.75	5	4,007	0.12%
2019/08/08	3	37.30	2.2	37.42	37.40	0.8	4,027	0.02%
2019/08/07	3	37.35	3	37.90	37.25	0	4,090	0.00%
2019/08/06	1	36.60	1	36.70	37.50	0	4,234	0.00%
2019/08/05	2	37.60	0	0.00	37.50	2	4,287	0.05%
2019/08/02	17	37.69	0	0.00	37.75	17	4,318	0.39%
2019/08/01	4	38.39	4	38.60	38.30	0	4,287	0.00%
2019/07/31	2	38.70	4	38.90	38.10	-2	4,266	-0.05%
2019/07/30	6	38.63	0	0.00	38.60	6	4,232	0.14%
2019/07/29	4	38.90	0	0.00	39.05	4	4,234	0.09%
2019/07/26	3	39.22	0	0.00	39.20	3	4,219	0.07%
2019/07/25	3	38.83	12	38.72	39.00	-9	4,182	-0.22%
2019/07/19	11	37.98	3	38.13	38.00	8	4,214	0.19%
2019/07/18	1	38.40	0	0.00	38.60	1	4,137	0.02%
2019/07/17	0	0.00	1	38.45	38.40	-1	4,101	-0.02%
2019/07/16	7	38.76	1	38.70	38.50	6	4,124	0.15%
2019/07/15	6	38.79	1	38.75	38.70	5	4,130	0.12%
2019/07/12	21	38.25	0	0.00	38.35	21	4,156	0.51%
2019/07/11	2	38.25	1	38.00	37.95	1	4,163	0.02%
2019/07/04	3	38.15	1	38.50	38.20	2	4,264	0.05%
2019/07/02	1	38.05	3	37.75	38.35	-2	4,336	-0.05%
2019/07/01	1	37.60	4	37.70	37.65	-3	4,344	-0.07%
2019/06/28	4	37.10	2	37.35	37.35	2	4,407	0.05%
2019/06/27	13	37.65	2	37.63	37.55	11	4,340	0.25%
2019/06/26	0	0.00	1	37.60	37.65	-1	4,381	-0.02%
2019/06/25	1	37.25	3	37.52	37.45	-2	4,427	-0.05%
2019/06/21	6	37.24	0	0.00	37.20	6	4,633	0.13%
2019/06/20	1	37.55	4	37.28	37.65	-3	4,715	-0.06%
2019/06/18	4	36.40	2	36.33	36.30	2	4,682	0.04%
2019/06/14	4	36.06	0.3	36.20	35.90	3.7	4,896	0.07%
2019/06/13	2	35.70	11	35.89	36.15	-9	4,956	-0.18%
2019/06/12	0	0.00	4	35.24	35.20	-4	4,951	-0.08%
2019/06/11	4	34.89	0	0.00	34.85	4	4,956	0.08%
2019/06/06	3	34.83	7	34.96	35.05	-4	4,915	-0.08%
2019/06/05	28	36.51	1	35.95	35.95	27	4,743	0.57%
2019/06/04	8	37.35	1	37.75	37.35	7	4,487	0.16%
2019/06/03	2	37.30	0	0.00	37.55	2	4,429	0.05%
2019/05/31	2	37.78	1	37.95	37.90	1	4,428	0.02%
2019/05/30	3	37.50	0	0.00	37.65	3	4,442	0.07%
2019/05/29	2	37.48	0	0.00	37.40	2	4,581	0.04%
2019/05/28	0	0.00	1	37.85	37.60	-1	4,671	-0.02%
2019/05/27	27	37.40	1	37.40	37.45	26	4,655	0.56%
2019/05/23	1	36.95	0	0.00	37.00	1	4,742	0.02%
2019/05/22	32	37.77	0	0.00	37.55	32	4,740	0.68%
2019/05/21	3	37.20	6	37.53	37.80	-3	4,768	-0.06%
2019/05/20	4	37.24	0	0.00	37.35	4	4,767	0.08%
2019/05/17	5	37.80	0	0.00	37.85	5	4,724	0.11%
2019/05/16	5	38.07	0	0.00	38.00	5	4,760	0.11%
2019/05/15	1	37.80	1	38.10	38.25	0	4,763	0.00%
2019/05/14	7	38.01	1	38.35	38.35	6	4,743	0.13%
2019/05/13	1	39.85	0	0.00	39.45	1	4,729	0.02%
2019/05/10	3	40.50	0	0.00	40.50	3	4,832	0.06%
2019/05/09	1	41.45	1	41.20	41.00	0	4,828	0.00%
2019/05/08	1	41.50	1	41.35	41.45	0	4,865	0.00%
2019/05/07	0	0.00	1	41.85	41.75	-1	4,976	-0.02%
2019/05/06	9	41.44	0	0.00	41.50	9	5,009	0.18%
2019/05/03	1	42.00	0	0.00	42.15	1	5,016	0.02%
2019/05/02	24	42.00	3	42.05	41.95	21	5,077	0.41%
2019/04/30	1	41.75	4	42.13	42.00	-3	5,143	-0.06%
2019/04/26	2	41.53	3	41.55	41.65	-1	5,426	-0.02%
2019/04/25	1	41.60	1	41.95	42.00	0	5,724	0.00%
2019/04/24	6	41.00	0	0.00	40.95	6	5,664	0.11%
2019/04/23	2	41.00	0	0.00	41.05	2	5,659	0.04%
2019/04/22	1	41.15	0	0.00	41.15	1	5,650	0.02%
2019/04/19	2	41.13	0	0.00	41.10	2	5,643	0.04%
2019/04/18	3	41.32	0	0.00	40.85	3	5,634	0.05%
2019/04/17	0	0.00	4	41.70	41.60	-4	5,639	-0.07%
2019/04/16	3	41.60	0	0.00	41.60	3	5,629	0.05%
2019/04/15	2	41.08	0	0.00	41.10	2	5,614	0.04%
2019/04/12	6	41.03	4	40.95	40.90	2	5,622	0.04%
2019/04/11	3	41.43	0	0.00	41.25	3	5,562	0.05%
2019/04/09	5	41.63	0	0.00	41.85	5	5,448	0.09%
2019/04/08	0	0.00	0.2	41.20	41.10	-0.2	5,399	0.00%
2019/04/03	5	41.22	1	41.10	41.15	4	5,327	0.08%
2019/04/02	2	41.50	0	0.00	41.55	2	5,259	0.04%
2019/03/29	9	41.83	0	0.00	41.80	9	5,177	0.17%
2019/03/28	1	41.95	2	41.90	42.00	-1	5,149	-0.02%
2019/03/27	6	42.09	2	42.15	41.80	4	5,085	0.08%
2019/03/26	89	42.83	2	43.05	42.80	87	4,930	1.76%
2019/03/25	3	43.10	0	0.00	43.20	3	4,864	0.06%
2019/03/18	0	0.00	0.2	43.40	43.30	-0.2	4,471	0.00%
2019/03/15	3	44.17	0	0.00	44.15	3	4,393	0.07%
2019/03/14	0	0.00	1	44.90	44.55	-1	4,362	-0.02%
2019/03/12	1	44.30	0	0.00	44.60	1	4,432	0.02%
2019/03/07	0	0.00	6	44.75	44.50	-6	4,601	-0.13%
2019/03/04	0	0.00	2	45.00	45.30	-2	4,714	-0.04%
2019/02/27	4	44.33	5	44.11	44.65	-1	4,739	-0.02%
2019/02/26	2	43.33	0	0.00	43.60	2	4,682	0.04%
2019/02/22	0	0.00	1	43.65	43.70	-1	4,699	-0.02%
2019/02/21	2	44.00	1	44.05	44.00	1	4,791	0.02%
2019/02/20	2	43.85	0	0.00	43.80	2	4,860	0.04%
2019/02/19	1	44.60	0	0.00	44.30	1	4,860	0.02%
2019/02/18	4	44.19	2	44.05	43.95	2	4,975	0.04%
2019/02/15	2	43.75	1	43.50	43.55	1	4,950	0.02%
2019/02/13	0	0.00	2	44.50	44.40	-2	4,869	-0.04%
2019/02/12	3	44.43	2	44.58	44.65	1	4,810	0.02%
2019/02/11	4	43.98	21	44.01	44.10	-17	4,691	-0.36%
2019/01/30	0	0.00	1	43.05	43.00	-1	4,511	-0.02%
2019/01/29	1	43.00	11.1	43.13	42.90	-10.1	4,473	-0.23%
2019/01/28	3	42.57	7	42.63	42.95	-4	4,402	-0.09%
2019/01/25	0	0.00	2	43.15	43.05	-2	4,326	-0.05%
2019/01/24	2	43.08	3	43.12	43.20	-1	4,321	-0.02%
2019/01/23	1	43.10	5	43.10	43.15	-4	4,306	-0.09%
2019/01/22	3	43.13	3	43.12	43.15	0	4,259	0.00%
2019/01/21	7	42.96	35	42.91	42.90	-28	4,184	-0.67%
2019/01/18	7	42.72	76.8	42.65	42.85	-69.8	4,099	-1.70%
2019/01/17	4	41.85	134	41.66	41.60	-130	3,983	-3.26%	大賣/鉅額交易
2019/01/16	0	0.00	0.2	39.85	39.85	-0.2	3,705	0.00%
2019/01/14	0	0.00	1	39.75	39.80	-1	3,752	-0.03%
2019/01/11	40	39.98	0	0.00	39.85	40	3,821	1.05%
2019/01/09	3	40.10	0	0.00	39.95	3	3,890	0.08%
2019/01/07	2	38.75	0	0.00	39.00	2	3,855	0.05%
2019/01/04	5	37.58	7	37.77	37.75	-2	3,890	-0.05%
2018/12/28	1	39.05	0	0.00	38.95	1	4,057	0.02%
2018/12/27	1	39.20	0	0.00	39.30	1	4,161	0.02%
2018/12/26	1	39.50	0	0.00	38.80	1	4,212	0.02%
2018/12/24	0	0.00	1	40.15	40.05	-1	4,255	-0.02%
2018/12/21	93	39.27	0	0.00	39.30	93	4,264	2.18%
2018/12/17	0.6	39.00	0	0.00	38.85	0.6	4,346	0.01%
2018/12/11	5	39.40	0	0.00	39.20	5	4,292	0.12%
2018/12/10	1	39.15	7	39.21	39.00	-6	4,324	-0.14%
2018/12/07	1	39.75	0	0.00	39.85	1	4,348	0.02%
2018/12/06	2	39.55	2	39.45	39.30	0	4,344	0.00%
2018/12/05	1	39.50	9	39.49	39.95	-8	4,327	-0.18%
2018/12/04	13	40.28	2	40.15	40.10	11	4,330	0.25%
2018/12/03	7	41.04	0	0.00	41.10	7	4,290	0.16%
2018/11/30	4	41.03	0	0.00	41.05	4	4,223	0.09%
2018/11/29	5	41.70	12.3	41.69	41.40	-7.3	4,210	-0.17%
2018/11/28	3	41.33	11	41.13	41.05	-8	4,160	-0.19%
2018/11/27	1	40.55	3	40.80	40.55	-2	4,125	-0.05%
2018/11/26	6	40.41	5	40.31	40.50	1	4,104	0.02%
2018/11/23	4	39.05	0	0.00	38.85	4	3,962	0.10%
2018/11/21	4	40.04	0	0.00	39.95	4	3,906	0.10%
2018/11/20	3	39.90	12	39.72	40.40	-9	3,968	-0.23%
2018/11/19	1	39.60	5	39.80	39.70	-4	3,946	-0.10%
2018/11/16	3	38.87	0	0.00	38.50	3	3,877	0.08%
2018/11/15	12	37.29	14	38.28	38.90	-2	3,839	-0.05%
2018/11/09	1	36.30	2	36.60	36.40	-1	3,735	-0.03%
2018/11/08	3	36.83	4	36.80	36.80	-1	3,732	-0.03%
2018/11/07	0.3	36.20	0	0.00	36.20	0.3	3,740	0.01%
2018/11/06	1	36.00	1	36.00	35.80	0	3,802	0.00%
2018/11/02	1	35.80	7	36.00	35.90	-6	3,818	-0.16%
2018/11/01	1	35.05	1	36.00	35.90	0	3,787	0.00%
2018/10/31	1	34.60	2	34.65	34.60	-1	3,811	-0.03%
2018/10/29	2	33.65	0	0.00	33.60	2	3,792	0.05%
2018/10/26	1	33.55	0	0.00	33.95	1	3,834	0.03%
2018/10/25	9	33.59	0	0.00	33.30	9	3,806	0.24%
2018/10/24	7	35.15	1	35.45	35.15	6	3,716	0.16%
2018/10/19	0	0.00	1	37.20	36.60	-1	3,662	-0.03%
2018/10/18	1	37.75	0	0.00	37.80	1	3,631	0.03%
2018/10/17	0	0.00	1	38.35	38.25	-1	3,565	-0.03%
2018/10/15	2	37.10	0	0.00	37.20	2	3,495	0.06%
2018/10/12	3	37.17	0	0.00	37.55	3	3,469	0.09%
2018/10/11	2	37.10	1	36.90	37.00	1	3,431	0.03%
2018/10/09	2	38.55	0	0.00	38.50	2	3,351	0.06%
2018/10/08	1	38.95	0	0.00	39.10	1	3,282	0.03%
2018/10/05	3	38.25	0	0.00	38.30	3	3,221	0.09%
2018/10/04	3	38.60	0	0.00	38.50	3	3,122	0.10%
2018/10/03	6	38.94	0	0.00	38.70	6	3,071	0.20%
2018/09/27	1	39.40	3	39.55	39.50	-2	2,959	-0.07%
2018/09/26	0	0.00	7	39.59	39.60	-7	2,943	-0.24%
2018/09/25	2	39.70	0	0.00	39.70	2	2,898	0.07%
2018/09/21	0	0.00	4	39.18	39.60	-4	2,861	-0.14%
2018/09/18	5	38.88	0	0.00	38.90	5	2,760	0.18%
2018/09/17	1	39.10	0	0.00	39.10	1	2,765	0.04%
2018/09/14	2	39.00	0	0.00	39.15	2	2,766	0.07%
2018/09/13	1	39.15	0	0.00	39.05	1	2,743	0.04%
2018/09/12	1	38.60	0	0.00	38.80	1	2,704	0.04%
2018/09/11	3.1	39.00	1	39.05	38.85	2.1	2,707	0.08%
2018/09/10	4	38.54	1	38.60	38.40	3	2,725	0.11%
2018/09/07	1	39.50	1	39.70	39.80	0	2,660	0.00%
2018/09/06	0	0.00	1	40.25	40.15	-1	2,619	-0.04%
2018/09/05	2	40.48	0	0.00	40.80	2	2,579	0.08%
2018/09/04	1	41.45	0	0.00	41.10	1	2,526	0.04%
2018/09/03	1	41.80	0	0.00	41.50	1	2,499	0.04%
2018/08/31	0	0.00	2	42.40	42.50	-2	2,451	-0.08%
2018/08/30	0	0.00	1	42.35	42.25	-1	2,391	-0.04%
2018/08/29	1	41.95	0	0.00	41.95	1	2,383	0.04%
2018/08/28	33.6	42.05	2	42.50	42.00	31.6	2,378	1.33%
2018/08/27	9	41.93	0	0.00	42.05	9	2,321	0.39%
2018/08/24	2	47.40	2	47.95	48.60	0	2,226	0.00%
2018/08/23	1	47.65	0	0.00	47.70	1	2,152	0.05%
2018/08/21	2	47.43	1	47.60	47.60	1	2,083	0.05%
2018/08/16	0	0.00	1	47.65	48.05	-1	1,985	-0.05%
2018/08/14	0	0.00	1	48.05	48.30	-1	1,978	-0.05%
2018/08/13	11	47.35	0	0.00	47.65	11	1,967	0.56%
2018/08/08	2	48.55	0	0.00	48.50	2	2,127	0.09%
2018/08/06	2	47.90	0	0.00	48.20	2	2,143	0.09%
2018/08/03	0	0.00	10	47.65	47.85	-10	2,223	-0.45%
2018/08/02	7	48.11	0	0.00	48.00	7	2,201	0.32%
2018/08/01	1	47.85	0	0.00	47.95	1	2,149	0.05%
2018/07/31	0	0.00	20	47.95	48.00	-20	2,134	-0.94%
2018/07/30	0	0.00	3	47.47	47.70	-3	2,108	-0.14%
2018/07/27	5	46.85	0.2	46.80	47.00	4.8	2,054	0.23%
2018/07/26	0	0.00	5	47.15	46.90	-5	2,041	-0.24%
2018/07/25	5	47.26	1	47.30	46.75	4	2,039	0.20%
2018/07/24	0	0.00	2	46.35	46.45	-2	1,991	-0.10%
2018/07/20	1	45.90	0	0.00	46.00	1	2,000	0.05%
2018/07/18	1	45.60	9	45.84	45.95	-8	2,041	-0.39%
2018/07/17	3	46.02	0	0.00	45.95	3	2,042	0.15%
2018/07/16	2	46.40	1	46.60	46.60	1	2,043	0.05%
2018/07/13	0	0.00	1	46.60	46.70	-1	2,052	-0.05%
2018/07/12	0	0.00	1	46.40	46.40	-1	2,068	-0.05%
2018/07/11	3	45.90	3	46.02	45.85	0	2,082	0.00%
2018/07/09	1	45.20	1	45.35	45.95	0	2,093	0.00%
2018/07/06	1	45.05	0	0.00	45.15	1	2,096	0.05%
2018/07/04	1	45.45	1	45.75	45.85	0	2,164	0.00%
2018/07/02	1	46.25	0	0.00	46.35	1	2,386	0.04%
2018/06/29	1	46.00	1	46.15	46.75	0	2,436	0.00%
2018/06/26	1	45.35	1	45.60	45.60	0	2,520	0.00%
2018/06/22	1	45.40	1	45.60	45.90	0	2,501	0.00%
2018/06/21	1	45.65	3	45.72	45.95	-2	2,492	-0.08%
2018/06/20	1	45.75	1	45.80	46.00	0	2,497	0.00%
2018/06/19	1	46.10	0	0.00	46.25	1	2,518	0.04%
2018/06/12	5	46.80	1	47.20	47.00	4	2,588	0.15%
2018/06/11	10	46.90	15	47.05	47.00	-5	2,591	-0.19%
2018/06/08	11	46.85	1	46.85	46.95	10	2,607	0.38%
2018/06/07	7	47.01	0	0.00	47.00	7	2,631	0.27%
2018/06/06	5	46.95	0	0.00	46.95	5	2,646	0.19%
2018/06/05	1	47.25	0	0.00	47.40	1	2,629	0.04%
2018/06/04	3	47.42	0	0.00	47.40	3	2,622	0.11%
2018/06/01	17	47.72	0	0.00	47.45	17	2,614	0.65%
2018/05/31	0	0.00	1	47.50	48.15	-1	2,602	-0.04%
2018/05/28	1	47.00	2	46.93	46.85	-1	2,597	-0.04%
2018/05/25	11	46.88	0	0.00	46.70	11	2,645	0.42%
2018/05/24	16	46.96	0	0.00	47.00	16	2,696	0.59%
2018/05/23	2	46.80	1	46.95	47.20	1	2,759	0.04%
2018/05/22	2	46.70	0	0.00	46.90	2	2,774	0.07%
2018/05/21	1	46.75	0	0.00	46.80	1	2,801	0.04%
2018/05/18	48	47.21	1	46.65	47.00	47	2,795	1.68%
2018/05/17	1	46.70	1	46.90	47.10	0	2,778	0.00%
2018/05/16	6	45.94	5	46.08	46.00	1	2,682	0.04%
2018/05/15	29	45.20	1	45.40	45.30	28	2,661	1.05%
2018/05/14	1	44.75	0	0.00	44.65	1	2,733	0.04%
2018/05/11	2	43.98	1	44.45	44.20	1	2,732	0.04%
2018/05/10	11	43.00	0	0.00	42.80	11	2,675	0.41%
2018/05/08	1	42.70	0	0.00	42.80	1	2,754	0.04%
2018/05/07	6	42.43	0	0.00	42.60	6	2,780	0.22%
2018/05/03	0	0.00	1	42.80	42.70	-1	2,836	-0.04%
2018/05/02	1	43.10	0	0.00	42.85	1	2,873	0.03%
2018/04/26	1	42.20	0	0.00	42.00	1	3,010	0.03%
2018/04/23	1	43.30	1	43.15	43.20	0	3,286	0.00%
2018/04/20	4	43.54	1	43.30	43.40	3	3,355	0.09%
2018/04/19	2	43.43	1	43.25	43.40	1	3,523	0.03%
2018/04/18	1	43.60	1	43.30	43.50	0	3,618	0.00%
2018/04/13	1	44.45	0.1	44.45	44.45	0.9	4,213	0.02%
2018/04/12	13	44.60	0	0.00	44.40	13	4,521	0.29%
2018/04/11	2	44.25	1	44.55	44.40	1	4,643	0.02%
2018/04/10	0.2	43.70	0	0.00	43.70	0.2	4,737	0.00%
2018/04/09	5	43.57	10	43.40	43.40	-5	4,896	-0.10%
2018/04/03	18	42.95	4	43.44	43.00	14	5,123	0.27%
2018/04/02	1.2	45.76	1	46.30	45.65	0.2	5,005	0.00%
2018/03/31	1	47.00	0	0.00	46.70	1	4,963	0.02%
2018/03/30	1	48.40	1	48.40	48.30	0	4,888	0.00%
2018/03/29	1	47.80	0	0.00	48.00	1	4,894	0.02%
2018/03/26	2	47.45	0	0.00	47.80	2	5,002	0.04%
2018/03/23	1	47.15	20	47.11	47.30	-19	5,017	-0.38%
2018/03/22	2	48.00	1	47.75	47.75	1	5,075	0.02%
2018/03/21	2	47.75	0	0.00	47.90	2	5,077	0.04%
2018/03/20	1	48.30	0	0.00	48.25	1	5,063	0.02%
2018/03/19	1	48.35	0	0.00	48.70	1	5,084	0.02%
2018/03/16	2	48.85	0	0.00	48.90	2	5,060	0.04%
2018/03/13	1	49.50	0	0.00	49.80	1	5,113	0.02%
2018/03/08	0	0.00	1	49.15	49.00	-1	5,174	-0.02%
2018/03/07	2	48.85	0	0.00	49.00	2	5,191	0.04%
2018/03/06	1	48.90	6	49.23	49.20	-5	5,236	-0.10%
2018/03/02	3	48.60	1	49.00	49.00	2	5,333	0.04%
2018/03/01	1	49.20	3	49.57	49.50	-2	5,431	-0.04%
2018/02/27	2	49.58	0	0.00	50.00	2	5,477	0.04%
2018/02/26	3	49.57	5.4	49.89	49.90	-2.4	5,460	-0.04%
2018/02/23	11	49.54	2	49.75	49.90	9	5,452	0.17%
2018/02/22	3	48.58	1	49.00	49.00	2	5,493	0.04%
2018/02/07	0.1	45.90	28	46.07	46.00	-27.9	6,914	-0.40%
2018/02/06	6	44.48	1	45.30	45.00	5	6,896	0.07%
2018/02/05	1	47.00	0	0.00	47.70	1	6,899	0.01%
2018/02/02	10	48.45	1	48.35	48.35	9	6,893	0.13%
2018/02/01	1.1	48.21	2	48.35	48.35	-0.9	6,972	-0.01%
2018/01/31	5	48.85	2	49.03	49.15	3	6,969	0.04%
2018/01/26	1	48.75	1	49.20	49.25	0	7,162	0.00%
2018/01/25	0	0.00	1.1	49.18	49.00	-1.1	7,330	-0.02%
2018/01/23	10	49.40	0	0.00	49.05	10	7,383	0.14%
2018/01/22	2	49.75	0	0.00	49.65	2	7,431	0.03%
2018/01/19	8.5	49.28	18	49.66	48.80	-9.5	7,448	-0.13%
2018/01/18	10	51.46	6.1	49.96	49.80	3.9	7,338	0.05%
2018/01/17	7	50.83	0	0.00	51.30	7	7,320	0.10%
2018/01/16	5.5	51.36	17	51.72	51.20	-11.5	7,271	-0.16%
2018/01/15	7	52.56	3.3	52.27	52.10	3.7	7,246	0.05%
2018/01/12	1	51.40	9	51.34	51.00	-8	7,130	-0.11%
2018/01/11	10	50.17	0	0.00	50.60	10	7,076	0.14%
2018/01/10	2.5	51.24	36	50.79	51.00	-33.5	6,986	-0.48%
2018/01/09	7	49.46	3	49.42	49.80	4	6,664	0.06%
2018/01/08	13.5	49.63	20	49.90	49.35	-6.5	6,553	-0.10%
2018/01/05	14	47.67	19	47.20	47.80	-5	6,289	-0.08%
2018/01/04	7	47.21	1	47.50	46.95	6	6,194	0.10%
2018/01/03	10	47.06	26	46.72	46.70	-16	6,255	-0.26%
2018/01/02	6	45.73	14	46.16	47.00	-8	6,158	-0.13%