國際中橡 (2104)-永豐金-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
17.85
漲跌
▲0.15
漲幅
+0.85%
成交量
675張
產業
上市橡膠類股
483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－永豐金-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

永豐金-松山券商分點個股進出
永豐金-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
2024/05/09	3	17.85	4	17.90	17.70	-1	1,580	-0.06%
2024/05/03	2	17.90	0	0.00	17.75	2	1,591	0.13%
2024/05/02	5	17.85	0	0.00	17.85	5	1,586	0.32%
2024/04/30	11.1	18.05	5	18.05	17.95	6.1	1,586	0.38%
2024/04/29	0.2	17.75	0	0.00	18.00	0.2	1,545	0.01%
2024/04/26	0	0.00	2	17.65	17.55	-2	1,535	-0.13%
2024/04/16	0	0.00	5	17.35	17.05	-5	1,549	-0.32%
2024/04/15	0	17.50	0	0.00	17.40	0	1,543	0.00%
2024/04/12	5	17.60	29	17.23	17.55	-24	1,533	-1.56%
2024/04/11	0	0.00	4	17.45	17.30	-4	1,512	-0.26%
2024/04/10	4	17.65	5	17.60	17.60	-1	1,509	-0.07%
2024/03/22	5	17.05	0	0.00	17.00	5	1,446	0.35%
2024/03/21	0	0.00	15	17.00	17.00	-15	1,450	-1.03%
2024/03/20	1	16.80	0.7	16.80	16.85	0.4	1,439	0.02%
2024/03/18	1	17.15	0	0.00	17.15	1	1,395	0.07%
2024/03/15	0	0.00	7	17.54	17.35	-7	1,353	-0.52%
2024/03/14	1	17.65	0	0.00	17.60	1	1,327	0.08%
2024/03/13	11	17.65	0	0.00	17.65	11	1,320	0.83%
2024/03/11	1	17.55	0	0.00	17.60	1	1,264	0.08%
2024/03/07	2	17.50	0	0.00	17.75	2	1,234	0.16%
2024/03/06	1	17.65	0.6	17.70	17.60	0.4	1,194	0.03%
2024/03/05	1	17.90	6	17.90	17.85	-5	1,143	-0.44%
2024/03/01	1	18.10	8.6	18.15	18.15	-7.6	1,104	-0.69%
2024/02/27	0	18.30	5	18.20	18.20	-5	1,080	-0.46%
2024/02/23	0	0.00	0	18.25	18.25	0	1,059	0.00%
2024/02/21	0	18.45	0	0.00	18.40	0	1,054	0.00%
2024/02/16	0	18.40	0	0.00	18.40	0	1,065	0.00%
2024/02/05	1	18.30	5	18.25	18.30	-4	1,040	-0.38%
2024/02/02	5	18.55	0	0.00	18.45	5	1,039	0.48%
2024/01/31	0	0.00	0.5	18.70	18.80	-0.5	1,011	-0.05%
2024/01/25	0	18.40	0	0.00	18.25	0	975	0.00%
2024/01/22	0	0.00	10	18.20	18.20	-10	970	-1.03%
2024/01/18	1	18.30	0	0.00	18.20	1	949	0.11%
2024/01/16	2	18.60	50	18.60	18.60	-48	915	-5.24%
2024/01/15	2	18.95	0	0.00	18.90	2	892	0.22%
2024/01/10	0	0.00	5	19.00	19.05	-5	927	-0.54%
2024/01/04	5	19.30	3	19.40	19.30	2	949	0.21%
2023/12/29	0	0.00	22	19.45	19.50	-22	967	-2.27%
2023/12/18	2	19.55	35	19.60	19.45	-33	1,079	-3.06%
2023/12/12	0	0.00	5	19.45	19.45	-5	1,108	-0.45%
2023/12/06	1	19.85	0	0.00	19.80	1	1,106	0.09%
2023/12/04	1	19.85	0	0.00	19.90	1	1,102	0.09%
2023/11/30	5	19.75	0	0.00	19.70	5	1,103	0.45%
2023/11/24	5	19.90	0	0.00	19.90	5	1,152	0.43%
2023/11/15	0	0.00	9	19.51	19.80	-9	1,169	-0.77%
2023/11/10	15	19.25	0	0.00	19.30	15	1,213	1.24%
2023/11/08	2	19.45	0	0.00	19.45	2	1,294	0.15%
2023/11/01	25	19.08	0	0.00	19.15	25	1,451	1.72%
2023/10/31	1	19.10	0	0.00	19.10	1	1,496	0.07%
2023/10/27	0	0.00	6	19.46	19.45	-6	1,672	-0.36%
2023/10/23	27	19.31	0	0.00	19.30	27	1,923	1.40%
2023/10/20	20	19.25	0	0.00	19.25	20	1,929	1.04%
2023/10/19	11	19.35	0	0.00	19.25	11	1,919	0.57%
2023/10/18	24	19.51	1	19.40	19.35	23	1,929	1.19%
2023/10/17	21	19.63	0	0.00	19.60	21	1,936	1.08%
2023/10/12	1	19.85	0	0.00	20.05	1	1,984	0.05%
2023/10/11	8	19.77	0	0.00	19.80	8	1,999	0.40%
2023/10/04	28	19.71	0	0.00	19.75	28	2,061	1.36%
2023/10/03	12	19.99	0	0.00	19.90	12	2,061	0.58%
2023/10/02	13	20.10	0	0.00	20.05	13	2,061	0.63%
2023/09/28	10	20.20	0	0.00	20.15	10	2,114	0.47%
2023/09/19	1	20.40	1	20.50	20.50	0	2,477	0.00%
2023/09/15	6	20.07	0	0.00	20.05	6	2,622	0.23%
2023/09/14	0	0.00	30	20.25	20.25	-30	2,882	-1.04%
2023/09/13	1	20.30	0	0.00	20.25	1	3,638	0.03%
2023/09/12	0	0.00	1	20.00	20.00	-1	3,890	-0.03%
2023/09/11	3	19.95	0	0.00	19.90	3	3,919	0.08%
2023/09/04	0	0.00	4	20.50	20.50	-4	4,035	-0.10%
2023/08/30	0	0.00	1	20.10	20.10	-1	4,083	-0.02%
2023/08/28	0	0.00	2	19.70	19.75	-2	4,098	-0.05%
2023/08/25	0	0.00	40	19.70	19.65	-40	4,129	-0.97%
2023/08/24	0	0.00	59	19.73	19.70	-59	4,165	-1.42%
2023/08/23	2	19.70	40	19.73	19.70	-38	4,183	-0.91%
2023/08/21	3	19.55	23	19.75	19.75	-20	4,234	-0.47%
2023/08/18	0	19.70	1	19.75	19.75	-1	4,256	-0.02%
2023/08/17	22	19.28	0	0.00	19.40	22	4,275	0.51%
2023/08/16	20	19.43	0	0.00	19.45	20	4,339	0.46%
2023/08/15	6	19.70	60	19.95	19.60	-54	4,329	-1.25%
2023/08/14	62	19.81	1	19.60	19.60	61	4,307	1.42%
2023/08/10	24	20.24	2	20.25	20.20	22	4,277	0.51%
2023/08/09	8	20.80	0	0.00	20.70	8	4,239	0.19%
2023/08/08	26	21.02	26	21.14	20.90	0	4,260	0.00%
2023/08/07	1	21.00	40	21.11	21.15	-39	4,307	-0.91%
2023/08/04	1	21.50	20	21.65	21.30	-19	4,278	-0.44%
2023/08/02	5	21.50	121	21.50	21.40	-116	4,266	-2.72%	大賣/鉅額交易
2023/07/31	50	20.82	25.5	20.78	20.80	24.5	4,215	0.58%
2023/07/28	11.5	20.89	1	21.00	20.65	10.5	4,152	0.25%
2023/07/26	0	20.20	2	20.00	20.00	-2	4,051	-0.05%
2023/07/24	18	19.91	0	0.00	19.90	18	4,040	0.45%
2023/07/21	0	0.00	3	20.10	20.10	-3	4,032	-0.07%
2023/07/20	0	0.00	2	20.20	20.20	-2	4,039	-0.05%
2023/07/19	16	20.12	0	0.00	20.05	16	4,035	0.40%
2023/07/18	0	0.00	0.5	20.40	20.40	-0.5	4,034	-0.01%
2023/07/17	8	20.23	7	20.29	20.35	1	4,028	0.02%
2023/07/14	4	20.30	0	0.00	20.25	4	4,036	0.10%
2023/07/13	37	20.41	65	20.53	20.25	-28	4,034	-0.69%
2023/07/12	3	20.50	26	20.70	20.55	-23	4,027	-0.57%
2023/07/11	7	20.54	0.4	20.70	20.60	6.6	4,025	0.16%
2023/07/10	8	20.53	0	0.00	20.60	8	4,048	0.20%
2023/07/07	21	20.65	30	20.62	20.60	-9	4,070	-0.22%
2023/07/06	65	20.89	34	20.73	20.75	31	4,060	0.76%
2023/07/05	3	21.15	2	21.28	21.10	1	4,007	0.02%
2023/07/04	4	21.34	0.2	21.40	21.30	3.8	3,975	0.09%
2023/07/03	18	21.67	0	0.00	21.45	18	3,973	0.45%
2023/06/30	9	21.43	8	21.46	21.50	1	3,943	0.03%
2023/06/29	4	21.50	104	21.76	21.30	-100	3,953	-2.53%	大賣/
2023/06/28	103	21.61	4	21.92	21.60	99	3,889	2.54%	大買/
2023/06/27	7	21.76	5	21.82	21.70	2	3,773	0.05%
2023/06/26	26	22.33	65	22.36	22.10	-39	3,712	-1.05%
2023/06/21	0	0.00	53	22.02	21.90	-53	3,667	-1.45%
2023/06/20	197	22.16	69.4	22.47	21.85	127.7	3,601	3.54%	大買/鉅額交易
2023/06/19	66	23.67	47	23.62	22.95	19	3,350	0.57%
2023/06/16	23	21.55	59	22.38	22.40	-36	2,625	-1.37%
2023/06/15	18	20.31	0	0.00	20.40	18	2,380	0.76%
2023/06/14	25	20.25	0	0.00	20.40	25	2,381	1.05%
2023/06/12	0	0.00	52	20.35	20.35	-52	2,379	-2.19%
2023/06/09	3	20.40	0	0.00	20.50	3	2,374	0.13%
2023/06/08	8	20.53	0	0.00	20.50	8	2,379	0.34%
2023/06/07	0	0.00	9	20.69	20.60	-9	2,404	-0.37%
2023/06/06	93	20.65	32	20.55	20.60	61	2,379	2.56%
2023/06/05	3	20.55	0	0.00	20.60	3	2,386	0.13%
2023/06/02	3	20.25	0	0.00	20.35	3	2,345	0.13%
2023/05/31	0	0.00	8	20.20	20.30	-8	2,361	-0.34%
2023/05/30	3	20.40	0	0.00	20.30	3	2,344	0.13%
2023/05/26	3	20.20	0	0.00	20.15	3	2,317	0.13%
2023/05/22	0	0.00	16	20.34	20.50	-16	2,255	-0.71%
2023/05/19	5	20.05	0	0.00	20.15	5	2,172	0.23%
2023/05/18	3	19.95	4	19.98	20.05	-1	2,158	-0.05%
2023/05/17	3	20.00	0	0.00	20.05	3	2,146	0.14%
2023/05/16	26	19.92	0	0.00	19.95	26	2,123	1.22%
2023/05/12	0	0.00	4	19.80	19.75	-4	2,096	-0.19%
2023/05/11	0	0.00	4	19.80	19.80	-4	2,065	-0.19%
2023/05/10	20	20.28	9	20.25	20.30	11	2,009	0.55%
2023/05/09	85	20.37	2	20.50	20.35	83	2,005	4.14%
2023/05/08	9	20.63	120	20.61	20.70	-111	1,966	-5.65%	大賣/鉅額交易
2023/05/05	1	20.30	0	0.00	20.30	1	1,882	0.05%
2023/05/03	5	20.30	45	20.28	20.35	-40	1,912	-2.09%
2023/05/02	5	20.10	0	0.00	20.15	5	1,896	0.26%
2023/04/28	0.3	20.15	0	0.00	20.00	0.3	1,877	0.02%
2023/04/26	0	0.00	1	20.10	20.05	-1	1,872	-0.05%
2023/04/25	11	19.85	4	19.99	19.80	7	1,866	0.38%
2023/04/24	10	19.93	2	19.90	19.95	8	1,845	0.43%
2023/04/21	21	19.77	0	0.00	19.70	21	1,835	1.14%
2023/04/19	28	20.00	0	0.00	19.95	28	1,793	1.56%
2023/04/17	0	0.00	12	20.20	20.15	-12	1,743	-0.69%
2023/04/14	0	0.00	1	20.20	20.15	-1	1,732	-0.06%
2023/04/13	20	20.15	1	20.15	20.00	19	1,712	1.11%
2023/04/12	0	0.00	52	20.05	20.10	-52	1,665	-3.12%
2023/04/11	0	0.00	18	19.95	19.90	-18	1,624	-1.11%
2023/04/10	0	0.00	12	19.85	19.85	-12	1,611	-0.74%
2023/04/07	0	0.00	20	19.80	19.80	-20	1,600	-1.25%
2023/03/31	5	19.80	0	0.00	19.75	5	1,576	0.32%
2023/03/30	101	19.73	1	19.90	19.80	100	1,561	6.40%	大買/
2023/03/27	0.1	20.30	5	20.30	20.25	-4.9	1,494	-0.33%
2023/03/24	25	20.32	0	0.00	20.35	25	1,531	1.63%
2023/03/22	53	20.05	0	0.00	20.05	53	1,511	3.51%
2023/03/21	13	19.99	5	19.90	19.95	8	1,554	0.51%
2023/03/13	5	20.05	5	19.75	20.00	0	1,545	0.00%
2023/03/10	1	20.05	0	0.00	20.05	1	1,535	0.07%
2023/03/09	0	20.70	0	0.00	20.55	0	1,517	0.00%
2023/03/08	20	20.65	2	20.70	20.75	18	1,547	1.16%
2023/03/07	4	20.80	0	0.00	20.80	4	1,539	0.26%
2023/03/06	2	20.90	20	20.85	20.85	-18	1,541	-1.17%
2023/03/03	0	20.65	0	0.00	20.75	0	1,546	0.00%
2023/03/02	26	20.44	0	0.00	20.40	26	1,583	1.64%
2023/03/01	0	20.65	0	0.00	20.60	0	1,573	0.00%
2023/02/24	64	20.84	2	20.80	20.80	62	1,575	3.94%
2023/02/23	100	21.07	0	0.00	21.00	100	1,566	6.38%
2023/02/22	103	20.66	0	0.00	20.85	103	1,570	6.56%	大買/鉅額交易
2023/02/21	142	20.89	0	0.00	20.90	142	1,663	8.53%	大買/鉅額交易
2023/02/20	25	20.95	0	0.00	20.95	25	1,676	1.49%
2023/02/15	4	20.25	0	0.00	20.20	4	1,735	0.23%
2023/02/14	0	0.00	5	20.30	20.35	-5	1,743	-0.29%
2023/02/13	2	20.15	0	0.00	20.20	2	1,755	0.11%
2023/02/10	16	20.29	0	0.00	20.30	16	1,754	0.91%
2023/02/09	10	20.48	0	0.00	20.50	10	1,748	0.57%
2023/02/06	4	20.65	0	0.00	20.70	4	1,712	0.23%
2023/02/01	5	20.15	0	0.00	20.20	5	1,634	0.31%
2023/01/31	0	0.00	1	19.90	19.80	-1	1,601	-0.06%
2023/01/17	1	19.70	0	0.00	19.70	1	1,563	0.06%
2023/01/12	4	19.75	0	0.00	19.80	4	1,577	0.25%
2023/01/11	2	19.70	0	0.00	19.80	2	1,586	0.13%
2023/01/10	9	19.79	0	0.00	19.85	9	1,579	0.57%
2023/01/09	0	0.00	3	19.90	19.90	-3	1,589	-0.19%
2023/01/05	1	19.60	0	0.00	19.60	1	1,606	0.06%
2023/01/04	0.1	19.66	0	0.00	19.70	0.1	1,609	0.01%
2022/12/29	1	19.20	0	0.00	19.25	1	1,609	0.06%
2022/12/26	1	19.60	0	0.00	19.55	1	1,619	0.06%
2022/12/20	1	19.50	0	0.00	19.15	1	1,670	0.06%
2022/12/16	14	19.45	0	0.00	19.45	14	1,682	0.83%
2022/12/15	4	20.10	0	0.00	19.95	4	1,637	0.24%
2022/12/13	78	20.19	0	0.00	20.05	78	1,679	4.64%
2022/12/12	13	20.59	0	0.00	20.70	13	1,642	0.79%
2022/12/08	34	20.44	0	0.00	20.35	34	1,689	2.01%
2022/12/07	26	20.53	1	20.65	20.55	25	1,694	1.48%
2022/12/06	7	20.90	1	21.00	20.70	6	1,671	0.36%
2022/12/05	0	0.00	1	21.05	21.10	-1	1,648	-0.06%
2022/12/02	6	20.90	2	20.95	20.95	4	1,619	0.25%
2022/12/01	12	20.95	2	21.05	21.00	10	1,604	0.62%
2022/11/30	40	20.99	1	20.95	20.90	39	1,582	2.46%
2022/11/29	1	20.85	0	0.00	20.80	1	1,539	0.06%
2022/11/25	38	20.62	0	0.00	20.50	38	1,511	2.51%
2022/11/24	8	20.98	0	0.00	20.90	8	1,495	0.53%
2022/11/23	5	20.40	3	20.55	20.60	2	1,436	0.14%
2022/11/22	5	20.40	0	0.00	20.50	5	1,437	0.35%
2022/11/21	10	20.45	0	0.00	20.55	10	1,429	0.70%
2022/11/17	8	20.76	7	20.56	20.90	1	1,406	0.07%
2022/11/16	6	20.35	0	0.00	20.25	6	1,301	0.46%
2022/11/15	13	20.33	0	0.00	20.40	13	1,288	1.01%
2022/11/14	22	20.60	11	20.70	20.60	11	1,282	0.86%
2022/11/11	66	20.15	0	0.00	20.10	66	1,261	5.23%
2022/11/10	9	20.04	0	0.00	20.05	9	1,280	0.70%
2022/11/09	31	19.88	0	0.00	19.90	31	1,292	2.40%
2022/11/08	30	19.65	0	0.00	19.60	30	1,306	2.30%
2022/11/04	3	19.20	0	0.00	19.35	3	1,342	0.22%
2022/11/03	11	19.00	0	0.00	19.10	11	1,346	0.82%
2022/11/02	0	0.00	10	19.15	19.10	-10	1,352	-0.74%
2022/11/01	7	19.10	0	0.00	19.10	7	1,354	0.52%
2022/10/21	11	18.50	0	0.00	18.50	11	1,467	0.75%
2022/10/20	1	18.80	0	0.00	18.85	1	1,445	0.07%
2022/10/18	0	19.25	0	0.00	19.25	0	1,431	0.00%
2022/10/13	25	18.90	0	0.00	18.85	25	1,449	1.72%
2022/10/11	7	19.22	0	0.00	19.10	7	1,437	0.49%
2022/10/05	0	0.00	10	19.75	19.65	-10	1,434	-0.70%
2022/10/04	10	19.60	0	0.00	19.60	10	1,438	0.70%
2022/10/03	0	0.00	3	19.20	19.40	-3	1,433	-0.21%
2022/09/28	16	19.74	0	0.00	19.55	16	1,418	1.13%
2022/09/26	18	20.09	0	0.00	20.10	18	1,419	1.27%
2022/09/23	16	20.93	0	0.00	20.90	16	1,418	1.13%
2022/09/22	6	21.05	0	0.00	21.20	6	1,430	0.42%
2022/09/21	0	0.00	2	21.90	21.45	-2	1,420	-0.14%
2022/09/20	0	0.00	102	21.92	22.10	-102	1,400	-7.28%	大賣/鉅額交易
2022/09/19	0	0.00	28	21.59	21.50	-28	1,365	-2.05%
2022/09/16	0	0.00	36	21.55	21.50	-36	1,355	-2.66%
2022/09/15	4	21.55	0	0.00	21.45	4	1,340	0.30%
2022/09/07	5	20.07	0	0.00	20.05	5	1,445	0.35%
2022/09/06	28	20.19	0	0.00	20.15	28	1,478	1.89%
2022/09/05	17	20.34	0	0.00	20.30	17	1,528	1.11%
2022/09/02	12	20.53	0	0.00	20.50	12	1,583	0.76%
2022/09/01	15	20.62	0	0.00	20.60	15	1,619	0.93%
2022/08/29	23	20.57	0	0.00	20.55	23	1,639	1.40%
2022/08/24	3	20.90	6	21.00	20.90	-3	1,654	-0.18%
2022/08/23	2	20.60	5	20.60	20.60	-3	1,648	-0.18%
2022/08/22	3	20.70	0	0.00	20.75	3	1,666	0.18%
2022/08/19	5	20.72	0	0.00	20.95	5	1,672	0.30%
2022/08/18	27	20.86	0	0.00	20.80	27	1,673	1.61%
2022/08/17	5	21.00	22	21.01	21.05	-17	1,686	-1.01%
2022/08/16	17	20.47	0	0.00	20.50	17	1,655	1.03%
2022/08/10	6	19.85	0	0.00	19.90	6	1,645	0.36%
2022/08/08	5	19.80	0	0.00	19.85	5	1,753	0.29%
2022/08/04	18	19.84	0	0.00	19.95	18	1,937	0.93%
2022/08/03	32	19.97	0	0.00	20.00	32	1,983	1.61%
2022/07/21	0	0.00	10	20.00	20.00	-10	2,090	-0.48%
2022/07/20	12	19.90	0	0.00	19.85	12	2,098	0.57%
2022/07/15	0	0.00	0.2	19.65	19.60	-0.2	2,153	-0.01%
2022/07/14	0	0.00	3	19.65	19.75	-3	2,173	-0.14%
2022/07/13	0	0.00	3	19.50	19.45	-3	2,199	-0.14%
2022/07/12	4	19.10	0	0.00	19.20	4	2,230	0.18%
2022/07/08	0	0.00	7	19.88	19.80	-7	2,395	-0.29%
2022/07/07	0	0.00	18	19.73	19.75	-18	2,718	-0.66%
2022/07/06	20	19.25	0	0.00	19.25	20	2,725	0.73%
2022/07/05	0	0.00	59	19.72	19.85	-59	2,761	-2.14%
2022/07/01	24	19.17	0	0.00	19.05	24	2,819	0.85%
2022/06/30	36	19.34	0	0.00	19.35	36	2,815	1.28%
2022/06/27	2	20.20	0	0.00	19.95	2	2,842	0.07%
2022/06/23	0	0.00	40	19.54	19.50	-40	2,859	-1.40%
2022/06/22	2	19.90	40	19.53	19.50	-38	2,890	-1.31%
2022/06/21	0	19.95	0	0.00	19.85	0	2,935	0.00%
2022/06/15	5	20.35	0	0.00	20.30	5	3,023	0.17%
2022/06/14	2	20.35	0	0.00	20.25	2	3,042	0.07%
2022/06/13	1	20.55	0	0.00	20.55	1	3,032	0.03%
2022/06/09	5	21.55	0	0.00	21.35	5	3,057	0.16%
2022/06/02	10	21.25	0	0.00	21.20	10	3,199	0.31%
2022/06/01	20	21.35	0	0.00	21.30	20	3,256	0.61%
2022/05/31	0	0.00	3	21.30	21.35	-3	3,286	-0.09%
2022/05/30	3	21.35	0	0.00	21.30	3	3,314	0.09%
2022/05/26	1	20.95	0	0.00	20.85	1	3,523	0.03%
2022/05/19	3	21.00	0	0.00	21.05	3	3,539	0.08%
2022/05/18	0.5	21.45	0	0.00	21.55	0.5	3,542	0.01%
2022/05/17	0	0.00	1	21.00	21.20	-1	3,552	-0.03%
2022/05/16	0	20.70	0	0.00	20.75	0	3,535	0.00%
2022/05/11	1	22.00	0	0.00	21.70	1	3,285	0.03%
2022/05/10	0	22.60	0	0.00	22.40	0	3,242	0.00%
2022/05/06	1	23.00	0	0.00	23.00	1	3,216	0.03%
2022/05/03	0	0.00	11	23.13	23.20	-11	3,234	-0.34%
2022/04/29	0	0.00	3	23.55	23.35	-3	3,246	-0.09%
2022/04/28	1	23.25	15	23.23	23.30	-14	3,261	-0.43%
2022/04/27	0	0.00	34	23.02	22.95	-34	3,256	-1.04%
2022/04/25	0	0.00	11	23.35	23.15	-11	3,228	-0.34%
2022/04/22	20	23.88	9	23.85	23.85	11	3,213	0.34%
2022/04/21	1	23.70	0	0.00	23.60	1	3,232	0.03%
2022/04/20	0	0.00	10	23.55	23.60	-10	3,225	-0.31%
2022/04/19	0	23.60	0	0.00	23.35	0	3,225	0.00%
2022/04/18	8	23.15	4	23.10	23.10	4	3,337	0.12%
2022/04/15	18	23.48	0	0.00	23.35	18	3,323	0.54%
2022/04/14	11	23.93	2	24.00	23.90	9	3,280	0.27%
2022/04/13	96.1	24.14	3	24.20	24.10	93.1	3,230	2.88%
2022/04/12	0	0.00	6	26.15	26.25	-6	2,933	-0.20%
2022/04/11	0	0.00	10	26.13	26.00	-10	2,961	-0.34%
2022/04/08	0	0.00	19	26.78	26.60	-19	2,974	-0.64%
2022/04/07	0	27.65	0	0.00	26.85	0	2,972	0.00%
2022/04/06	2	27.75	0	0.00	27.75	2	3,096	0.06%
2022/04/01	1	27.75	0	0.00	27.75	1	3,115	0.03%
2022/03/29	2	27.78	5	27.75	27.75	-3	3,266	-0.09%
2022/03/28	0	0.00	7	27.43	27.70	-7	3,292	-0.21%
2022/03/25	1	27.95	0	0.00	27.85	1	3,405	0.03%
2022/03/24	0	28.10	47	27.90	28.25	-47	3,569	-1.32%
2022/03/23	1	28.10	0	0.00	28.00	1	3,550	0.03%
2022/03/22	2	27.95	0	0.00	28.05	2	3,544	0.06%
2022/03/21	47	28.00	0	0.00	27.90	47	3,517	1.34%
2022/03/16	1	27.25	0	0.00	27.05	1	3,448	0.03%
2022/03/15	2	27.30	7	27.30	27.15	-5	3,431	-0.15%
2022/03/11	1	27.15	4	27.08	27.15	-3	3,384	-0.09%
2022/03/07	0	0.00	0.4	26.70	26.45	-0.4	3,332	-0.01%
2022/03/04	0	0.00	1	27.05	27.00	-1	3,322	-0.03%
2022/03/03	0	0.00	5	26.95	26.95	-5	3,327	-0.15%
2022/03/01	8	26.78	11	26.61	27.10	-3	3,312	-0.09%
2022/02/25	5	25.22	0	0.00	25.50	5	3,145	0.16%
2022/02/23	0	0.00	1	25.60	25.65	-1	3,180	-0.03%
2022/02/22	2	25.65	0	0.00	25.60	2	3,233	0.06%
2022/02/15	0	0.00	2	25.35	25.30	-2	4,378	-0.05%
2022/02/11	0	25.60	0	0.00	25.65	0	4,423	0.00%
2022/02/07	1	25.35	0	0.00	25.20	1	4,488	0.02%
2022/01/24	1	24.85	0	0.00	24.90	1	4,576	0.02%
2022/01/19	4	25.65	0	0.00	25.65	4	4,825	0.08%
2022/01/18	6	26.05	0	0.00	26.05	6	4,974	0.12%
2022/01/17	3	25.58	4	25.70	25.70	-1	4,967	-0.02%
2022/01/14	2	25.80	1	25.80	25.65	1	4,956	0.02%
2022/01/13	5	26.26	0	0.00	26.25	5	4,913	0.10%
2022/01/12	10	26.35	1	26.20	26.25	9	4,900	0.18%
2022/01/11	8	26.20	0	0.00	26.10	8	4,887	0.16%
2022/01/10	0	0.00	15	27.30	27.35	-15	4,752	-0.32%
2022/01/06	0	0.00	10	27.35	27.40	-10	4,712	-0.21%
2022/01/05	6	27.41	4	27.40	27.35	2	4,695	0.04%
2022/01/04	0.2	27.55	2	27.58	27.45	-1.8	4,670	-0.04%
2022/01/03	10	27.90	0	0.00	27.80	10	4,644	0.22%
2021/12/30	3	28.25	16	28.17	28.20	-13	4,595	-0.28%
2021/12/29	8	28.21	12	28.13	28.25	-4	4,561	-0.09%
2021/12/24	0	0.00	1	27.70	27.50	-1	4,348	-0.02%
2021/12/23	0	0.00	10	27.43	27.55	-10	4,297	-0.23%
2021/12/22	1	27.40	0	0.00	27.20	1	4,240	0.02%
2021/12/21	11	27.44	10	27.90	27.25	1	4,222	0.02%
2021/12/20	11	27.44	2	27.45	27.60	9	4,084	0.22%
2021/12/15	0	0.00	15	26.88	26.85	-15	3,853	-0.39%
2021/12/14	0	0.00	30	26.78	26.65	-30	3,844	-0.78%
2021/12/13	50	27.28	22	27.20	27.15	28	3,803	0.74%
2021/12/09	18	26.47	1	26.50	26.25	17	3,716	0.46%
2021/12/08	7	26.54	1.7	26.44	26.50	5.3	3,692	0.14%
2021/12/07	25	26.20	0	0.00	26.15	25	3,654	0.68%
2021/12/06	12.1	25.84	0	0.00	25.85	12.1	3,641	0.33%
2021/12/03	0.5	25.65	0	0.00	25.60	0.5	3,628	0.01%
2021/11/30	2	25.60	0	0.00	25.60	2	3,594	0.06%
2021/11/29	16	25.67	0	0.00	25.70	16	3,555	0.45%
2021/11/26	10	26.50	0	0.00	26.30	10	3,520	0.28%
2021/11/25	1	26.75	1	26.80	26.70	0	3,501	0.00%
2021/11/24	0	0.00	10	26.80	26.75	-10	3,507	-0.29%
2021/11/23	1	26.60	0	0.00	26.80	1	3,505	0.03%
2021/11/22	1	26.45	0	0.00	26.75	1	3,487	0.03%
2021/11/19	10	26.55	18	26.48	26.60	-8	3,453	-0.23%
2021/11/18	13	26.30	0	0.00	26.35	13	3,426	0.38%
2021/11/17	3	26.40	6	26.40	26.45	-3	3,379	-0.09%
2021/11/16	8	27.01	13.5	27.13	26.80	-5.4	3,302	-0.16%
2021/11/15	845	29.70	858	29.68	28.45	-13	3,102	-0.42%	大買/大賣/
2021/11/10	0	0.00	3	24.50	24.55	-3	2,470	-0.12%
2021/11/09	0	0.00	3	24.65	24.65	-3	2,650	-0.11%
2021/11/01	0	0.00	4	24.15	24.15	-4	2,584	-0.15%
2021/10/29	4	24.05	0	0.00	24.00	4	2,579	0.16%
2021/10/27	0	24.43	1	24.45	24.40	-1	2,544	-0.04%
2021/10/26	30.2	25.03	4	25.15	24.55	26.2	2,506	1.05%
2021/10/25	1.3	23.53	3.1	24.07	25.00	-1.8	2,326	-0.08%
2021/10/13	0	0.00	0.1	22.60	22.55	-0.1	2,536	0.00%
2021/10/08	0	0.00	2.3	22.96	23.05	-2.3	2,611	-0.09%
2021/10/05	0.1	22.45	0.1	22.65	22.65	0	2,699	0.00%
2021/09/29	1	23.45	0	0.00	23.25	1	2,932	0.03%
2021/09/27	10	23.85	0	0.00	23.80	10	3,134	0.32%
2021/09/23	0.5	23.30	0	0.00	23.20	0.5	3,296	0.02%
2021/09/17	2	24.00	0	0.00	23.60	2	3,591	0.06%
2021/09/14	2	23.78	0	0.00	23.85	2	3,865	0.05%
2021/09/13	0	0.00	11	23.65	23.75	-11	3,901	-0.28%
2021/09/10	0	0.00	3	23.38	23.40	-3	3,932	-0.08%
2021/09/08	0	0.00	47	23.42	23.35	-47	3,993	-1.18%
2021/09/07	7	23.15	2	23.58	23.60	5	4,051	0.12%
2021/09/06	0	0.00	4	23.25	23.25	-4	4,053	-0.10%
2021/09/03	0	0.00	20	23.45	23.50	-20	4,054	-0.49%
2021/09/02	2	23.05	0	0.00	23.00	2	4,044	0.05%
2021/08/31	10	23.05	0	0.00	23.40	10	4,064	0.25%
2021/08/30	0	0.00	3	23.18	23.25	-3	4,112	-0.07%
2021/08/27	6	23.15	0	0.00	23.40	6	4,154	0.14%
2021/08/26	20	22.84	0	0.00	22.80	20	4,216	0.47%
2021/08/25	0	0.00	2	22.80	22.80	-2	4,340	-0.05%
2021/08/24	4	22.60	0	0.00	22.70	4	4,773	0.08%
2021/08/23	0	23.00	10	22.80	22.85	-10	4,947	-0.20%
2021/08/20	10	22.23	0	0.00	22.40	10	4,957	0.20%
2021/08/19	28	22.60	0	0.00	22.45	28	4,956	0.56%
2021/08/18	16	22.27	12.8	23.13	23.30	3.2	4,944	0.07%
2021/08/17	1	22.65	0	0.00	22.65	1	4,959	0.02%
2021/08/16	4	22.60	0	0.00	22.75	4	4,960	0.08%
2021/08/13	20	23.83	10	23.65	23.70	10	4,889	0.20%
2021/08/11	5	25.45	0	0.00	25.30	5	4,796	0.10%
2021/08/10	5	26.00	2	25.95	26.10	3	4,822	0.06%
2021/08/09	0	0.00	2	26.50	26.40	-2	4,927	-0.04%
2021/08/05	2	27.15	0	0.00	26.70	2	5,202	0.04%
2021/08/03	1	26.95	0	0.00	26.90	1	5,587	0.02%
2021/08/02	0	0.00	20	26.49	26.75	-20	5,642	-0.35%
2021/07/30	0	0.00	2	26.68	26.80	-2	5,714	-0.04%
2021/07/29	0	0.00	1	26.95	27.00	-1	5,834	-0.02%
2021/07/28	2	26.35	4	26.16	26.40	-2	5,891	-0.03%
2021/07/27	2	27.20	18	26.80	26.75	-16	6,039	-0.26%
2021/07/26	2	27.50	0	0.00	27.15	2	6,121	0.03%
2021/07/23	20	27.22	5	27.40	27.25	15	6,201	0.24%
2021/07/22	0	0.00	3	26.15	26.10	-3	6,194	-0.05%
2021/07/21	0	0.00	2	25.65	25.65	-2	6,281	-0.03%
2021/07/20	0	0.00	1	26.15	26.15	-1	6,343	-0.02%
2021/07/19	1	26.60	0	0.00	26.70	1	6,465	0.02%
2021/07/16	10	26.90	1	27.35	26.90	9	6,793	0.13%
2021/07/15	12	27.12	0	0.00	27.15	12	6,934	0.17%
2021/07/14	2	26.35	10	26.40	26.30	-8	7,418	-0.11%
2021/07/13	0	0.00	2	26.85	26.40	-2	7,633	-0.03%
2021/07/09	1	26.80	0	0.00	26.75	1	7,888	0.01%
2021/07/08	0	0.00	23	27.00	27.00	-23	7,973	-0.29%
2021/07/07	1	27.20	4	27.19	27.15	-3	8,035	-0.04%
2021/07/06	3	27.73	15	27.73	27.90	-12	8,279	-0.14%
2021/07/05	0	0.00	17	27.47	27.30	-17	8,248	-0.21%
2021/07/02	6	28.18	29	27.86	27.40	-23	8,289	-0.28%
2021/07/01	4	27.20	6	27.80	27.20	-2	8,232	-0.02%
2021/06/30	6	26.90	21	26.96	26.85	-15	8,230	-0.18%
2021/06/29	10	26.89	21	26.85	26.75	-11	8,224	-0.13%
2021/06/28	42	27.14	5	27.13	27.35	37	8,191	0.45%
2021/06/25	8	26.70	8	26.47	26.60	0	8,008	0.00%
2021/06/24	4	26.00	11	25.85	25.90	-7	7,837	-0.09%
2021/06/22	6	25.13	0	0.00	24.95	6	7,799	0.08%
2021/06/21	1	24.90	36	24.75	24.55	-35	7,785	-0.45%
2021/06/18	1	25.40	0	0.00	25.40	1	7,781	0.01%
2021/06/16	13	25.77	0	0.00	25.50	13	7,879	0.16%
2021/06/09	0	0.00	1	25.80	25.50	-1	7,875	-0.01%
2021/06/07	0	0.00	1	25.70	25.70	-1	7,940	-0.01%
2021/06/04	0	0.00	3	26.70	26.30	-3	7,903	-0.04%
2021/06/03	0.3	26.80	23	26.82	26.60	-22.7	7,892	-0.29%
2021/06/02	19	26.48	205	26.47	26.65	-186	7,854	-2.37%	大賣/鉅額交易
2021/06/01	33	26.40	18	26.55	26.25	15	7,845	0.19%
2021/05/31	10	25.75	76	26.40	27.20	-66	7,429	-0.89%
2021/05/28	24	24.91	0	0.00	24.90	24	7,279	0.33%
2021/05/26	3	24.57	0	0.00	24.80	3	7,378	0.04%
2021/05/25	14.5	24.74	0	0.00	24.60	14.5	7,398	0.20%
2021/05/24	30	24.46	0	0.00	24.30	30	7,485	0.40%
2021/05/21	0	0.00	1	24.10	24.30	-1	7,672	-0.01%
2021/05/20	7	23.72	32	23.85	23.75	-25	7,710	-0.32%
2021/05/19	92	24.03	0	0.00	24.20	92	7,722	1.19%
2021/05/18	60	23.32	11	23.29	23.50	49	7,790	0.63%
2021/05/17	29	22.40	3	22.35	22.45	26	7,820	0.33%
2021/05/14	23	23.58	2	23.53	23.85	21	7,719	0.27%
2021/05/13	14	23.83	0	0.00	23.95	14	7,591	0.18%
2021/05/12	98	25.87	21	26.54	25.40	77	7,447	1.03%
2021/05/11	0	0.00	2	28.10	28.20	-2	7,199	-0.03%
2021/05/10	0	0.00	1	29.75	29.65	-1	7,058	-0.01%
2021/05/07	0	0.00	2	28.95	29.20	-2	7,022	-0.03%
2021/05/06	1	29.75	0	0.00	29.25	1	6,948	0.01%
2021/05/05	0	0.00	2	28.85	28.85	-2	6,810	-0.03%
2021/05/04	2	29.15	7	28.78	28.45	-5	6,730	-0.07%
2021/05/03	6	29.90	8	29.87	29.40	-2	6,560	-0.03%
2021/04/29	10	30.23	3	29.80	30.35	7	6,462	0.11%
2021/04/28	7	30.60	0	0.00	30.55	7	6,347	0.11%
2021/04/27	2	30.25	70	30.40	30.35	-68	6,304	-1.08%
2021/04/26	0	0.00	10	30.90	30.90	-10	6,210	-0.16%
2021/04/23	5	30.54	4	30.74	31.00	1	6,162	0.02%
2021/04/22	18.6	32.07	39	31.15	30.85	-20.4	6,064	-0.34%
2021/04/21	48	31.29	30	31.59	31.60	18	5,742	0.31%
2021/04/20	21.6	31.54	71	31.90	31.30	-49.4	5,590	-0.88%
2021/04/19	16	30.29	0	0.00	30.50	16	5,129	0.31%
2021/04/15	20	29.13	2	29.05	29.00	18	4,857	0.37%
2021/04/14	5	27.26	6	27.50	27.95	-1	4,665	-0.02%
2021/04/13	54	28.54	344	28.02	27.90	-290	4,745	-6.11%	大賣/鉅額交易
2021/04/12	62	28.39	7	28.89	28.60	55	4,710	1.17%
2021/04/09	62	27.40	46	27.40	27.40	16	4,484	0.36%
2021/04/08	7	27.89	10	27.80	27.80	-3	4,667	-0.06%
2021/04/07	46	27.34	27	27.38	27.55	19	4,676	0.41%
2021/04/06	15	27.06	28	27.05	27.15	-13	4,616	-0.28%
2021/04/01	56	26.48	0	0.00	26.50	56	4,535	1.23%
2021/03/31	22	26.35	2	26.38	26.45	20	4,523	0.44%
2021/03/30	0	0.00	1	26.25	26.25	-1	4,548	-0.02%
2021/03/29	20	26.10	2	26.30	26.15	18	4,560	0.39%
2021/03/26	2	25.95	0	0.00	25.85	2	4,652	0.04%
2021/03/25	9	25.66	0	0.00	25.50	9	4,813	0.19%
2021/03/24	3	25.92	0	0.00	25.85	3	4,837	0.06%
2021/03/23	46	26.23	0	0.00	26.20	46	4,866	0.95%
2021/03/22	3	25.78	48	25.32	26.20	-45	4,855	-0.93%
2021/03/19	22	25.57	6.2	25.48	25.60	15.8	4,806	0.33%
2021/03/18	27	25.87	8	25.95	25.85	19	4,804	0.40%
2021/03/17	5	25.92	2	25.88	25.90	3	4,877	0.06%
2021/03/15	2	26.10	0	0.00	26.10	2	4,923	0.04%
2021/03/12	10	26.10	3	26.15	26.20	7	4,963	0.14%
2021/03/11	25	26.58	6	26.59	26.45	19	5,104	0.37%
2021/03/10	13	26.80	0	0.00	26.85	13	5,109	0.25%
2021/03/08	2	26.85	0	0.00	26.45	2	5,159	0.04%
2021/03/05	13	26.62	4	26.84	26.40	9	5,187	0.17%
2021/03/04	2	25.98	0	0.00	26.25	2	5,162	0.04%
2021/03/03	6	26.05	0	0.00	26.30	6	5,179	0.12%
2021/03/02	7	26.62	22	26.50	26.00	-15	5,244	-0.29%
2021/02/26	36	25.86	36	26.16	26.40	0	5,353	0.00%
2021/02/25	13	26.29	0	0.00	26.35	13	5,335	0.24%
2021/02/24	77	26.49	98	26.54	26.10	-21	5,359	-0.39%
2021/02/23	1	27.10	15	26.83	27.15	-14	5,300	-0.26%
2021/02/22	10	25.74	1	26.10	25.70	9	5,112	0.18%
2021/02/19	4	25.51	3	25.53	25.50	1	5,208	0.02%
2021/02/18	9	25.43	2	25.65	25.50	7	5,250	0.13%
2021/02/17	21	24.77	5	24.80	24.85	16	5,232	0.31%
2021/02/04	0	23.75	10	23.75	23.80	-10	5,700	-0.18%
2021/02/03	10	23.93	10	23.90	23.80	0	6,137	0.00%
2021/02/01	2	23.48	7	23.29	23.50	-5	6,162	-0.08%
2021/01/29	10	23.85	1	23.15	23.15	9	6,153	0.15%
2021/01/28	0	0.00	2	23.60	23.65	-2	6,129	-0.03%
2021/01/27	0	0.00	1	23.55	23.45	-1	6,114	-0.02%
2021/01/26	0	0.00	15	23.35	23.40	-15	6,142	-0.24%
2021/01/25	1	23.30	2	23.15	23.45	-1	6,134	-0.02%
2021/01/22	7	22.86	0	0.00	22.95	7	6,122	0.11%
2021/01/21	5	22.55	0	0.00	22.55	5	6,111	0.08%
2021/01/20	6	23.16	2	23.05	22.75	4	6,077	0.07%
2021/01/19	3	23.70	0	0.00	23.70	3	6,022	0.05%
2021/01/18	1	23.20	1	23.50	23.30	0	6,016	0.00%
2021/01/15	0	0.00	1	23.90	23.50	-1	5,988	-0.02%
2021/01/14	6	24.07	0.3	24.05	24.05	5.7	5,978	0.10%
2021/01/13	0	0.00	10	24.32	24.30	-10	5,956	-0.17%
2021/01/12	1	24.30	22	24.03	24.30	-21	5,919	-0.35%
2021/01/07	5	23.95	0	0.00	24.20	5	5,804	0.09%
2021/01/06	22	24.22	1	24.10	23.75	21	5,766	0.36%
2021/01/05	14	25.09	4	24.96	24.90	10	5,570	0.18%
2021/01/04	4	25.48	25	25.42	25.50	-21	5,485	-0.38%
2020/12/31	64	26.12	5	26.03	25.90	59	5,408	1.09%
2020/12/30	4	25.20	11	25.05	25.40	-7	5,182	-0.14%
2020/12/29	1	24.80	0	0.00	24.80	1	5,092	0.02%
2020/12/24	13	24.65	3.2	24.48	24.85	9.8	4,977	0.20%
2020/12/23	0	0.00	0.1	24.15	24.15	-0.1	4,901	0.00%
2020/12/22	21	23.99	47	24.44	23.90	-26	4,867	-0.53%
2020/12/21	23	24.83	42	24.79	25.15	-19	4,813	-0.39%
2020/12/18	1	24.40	1	24.35	24.50	0	4,674	0.00%
2020/12/17	9	24.30	4	24.43	24.20	5	4,656	0.11%
2020/12/16	1	24.25	6	24.12	24.20	-5	4,620	-0.11%
2020/12/15	3	24.25	4	24.45	23.85	-1	4,658	-0.02%
2020/12/14	8	24.01	0	0.00	24.15	8	4,629	0.17%
2020/12/11	18	23.95	26	23.55	23.65	-8	4,590	-0.17%
2020/12/10	26	24.07	21	23.95	24.05	5	4,510	0.11%
2020/12/09	2.2	24.07	2	24.00	24.10	0.2	4,488	0.00%
2020/12/08	21	24.19	1	24.10	24.25	20	4,516	0.44%
2020/12/07	31	24.42	7	24.61	24.35	24	4,496	0.53%
2020/12/04	2	23.58	45	23.63	23.55	-43	4,339	-0.99%
2020/12/03	11	23.57	5	23.40	23.50	6	4,314	0.14%
2020/12/02	48	23.32	21	23.53	23.35	27	4,328	0.62%
2020/12/01	23	23.04	1	23.15	23.40	22	4,320	0.51%
2020/11/30	13	23.36	16	23.46	23.20	-3	4,324	-0.07%
2020/11/27	2	23.08	5	22.96	23.15	-3	4,226	-0.07%
2020/11/26	9	22.96	82	23.15	23.15	-73	4,204	-1.74%
2020/11/25	34	22.88	42	22.64	22.75	-8	4,216	-0.19%
2020/11/24	0	0.00	3	22.03	21.85	-3	4,111	-0.07%
2020/11/23	1	22.30	0	0.00	22.20	1	4,054	0.02%
2020/11/20	5	22.04	6	22.01	22.15	-1	3,996	-0.03%
2020/11/19	1	21.55	9	21.62	21.70	-8	3,912	-0.20%
2020/11/18	5	21.90	2	21.70	21.80	3	3,888	0.08%
2020/11/17	12	22.15	40	21.93	22.40	-28	3,741	-0.75%
2020/11/16	10	22.04	35	22.10	21.90	-25	3,678	-0.68%
2020/11/13	113	22.01	14	21.92	22.00	99	3,583	2.76%	大買/
2020/11/12	102	22.24	306	22.51	22.20	-204	3,502	-5.82%	大買/大賣/鉅額交易
2020/11/11	112	21.44	346	22.20	22.35	-234	3,055	-7.66%	大買/大賣/鉅額交易
2020/11/10	0	0.00	13	20.40	20.35	-13	2,650	-0.49%
2020/11/09	6	19.98	0	0.00	19.95	6	2,594	0.23%
2020/11/05	5	20.10	2	20.20	20.05	3	2,602	0.12%
2020/11/04	11	19.96	0	0.00	20.05	11	2,611	0.42%
2020/11/03	11	20.13	2	19.98	20.10	9	2,610	0.34%
2020/10/30	3	19.60	1	19.85	19.60	2	2,605	0.08%
2020/10/29	1	19.80	0	0.00	19.85	1	2,621	0.04%
2020/10/26	0.4	20.05	0.5	20.02	20.10	0	2,643	0.00%
2020/10/22	3	19.40	2	19.55	19.50	1	2,660	0.04%
2020/10/21	0	0.00	11	19.63	19.75	-11	2,679	-0.41%
2020/10/20	2	19.58	0	0.00	19.55	2	2,731	0.07%
2020/10/19	0	0.00	2	19.68	19.70	-2	2,756	-0.07%
2020/10/16	2	19.48	10	19.63	19.35	-8	2,757	-0.29%
2020/10/15	12	19.52	0	0.00	19.50	12	2,763	0.43%
2020/10/13	1	19.90	0.2	19.90	19.90	0.8	2,814	0.03%
2020/10/08	0	0.00	3	20.20	20.25	-3	2,839	-0.11%
2020/10/06	5	19.90	0	0.00	20.20	5	2,813	0.18%
2020/10/05	1	19.70	1	19.85	19.80	0	2,835	0.00%
2020/09/30	2	19.58	1	19.70	19.60	1	2,870	0.03%
2020/09/28	2	19.33	0	0.00	19.25	2	2,913	0.07%
2020/09/25	5	19.15	5	19.10	19.15	0	2,955	0.00%
2020/09/24	3	19.13	0	0.00	19.00	3	2,949	0.10%
2020/09/23	21	19.79	1	19.85	19.75	20	2,898	0.69%
2020/09/22	32	20.13	6	20.15	20.10	26	2,857	0.91%
2020/09/21	5	20.50	10	20.75	20.65	-5	2,839	-0.18%
2020/09/18	20	20.48	0	0.00	20.75	20	2,835	0.71%
2020/09/17	5	20.60	0	0.00	20.35	5	2,780	0.18%
2020/09/16	0	0.00	15	20.30	20.25	-15	2,772	-0.54%
2020/09/14	10	20.30	0	0.00	20.25	10	2,849	0.35%
2020/09/11	42	20.72	4	20.73	20.60	38	2,839	1.34%
2020/09/10	47	20.85	0	0.00	20.75	47	2,802	1.68%
2020/09/09	10	20.63	6	20.95	20.95	4	2,777	0.14%
2020/09/08	14	20.70	0	0.00	20.75	14	2,772	0.50%
2020/09/07	80	21.06	9	20.99	20.90	71	2,849	2.49%
2020/09/04	10	20.35	0	0.00	20.50	10	2,833	0.35%
2020/09/03	0	0.00	2	20.85	20.75	-2	2,872	-0.07%
2020/09/02	3	20.27	0	0.00	20.40	3	2,850	0.11%
2020/09/01	24	20.31	0	0.00	20.35	24	2,989	0.80%
2020/08/31	23	20.63	2	20.70	20.60	21	3,093	0.68%
2020/08/28	33	20.42	0	0.00	20.45	33	3,073	1.07%
2020/08/27	6	20.05	0	0.00	20.10	6	3,165	0.19%
2020/08/26	0	0.00	50	20.12	20.20	-50	3,201	-1.56%
2020/08/25	0	0.00	46	20.03	20.10	-46	3,226	-1.43%
2020/08/20	16	19.12	0	0.00	19.35	16	3,301	0.48%
2020/08/19	0	0.00	30	20.20	20.20	-30	3,318	-0.90%
2020/08/18	12	19.95	0	0.00	20.15	12	3,334	0.36%
2020/08/17	1	20.10	0	0.00	20.25	1	3,357	0.03%
2020/08/14	7	19.71	0	0.00	19.70	7	3,370	0.21%
2020/08/12	0	19.30	0	0.00	19.35	0	3,411	0.00%
2020/08/06	1	19.45	1	19.20	19.30	0	3,526	0.00%
2020/08/05	1	18.95	0	0.00	18.95	1	3,564	0.03%
2020/08/04	1	19.00	0	0.00	19.15	1	3,611	0.03%
2020/07/31	1	18.65	6	18.65	18.50	-5	3,648	-0.14%
2020/07/29	30	18.53	0	0.00	18.35	30	3,711	0.81%
2020/07/28	8	18.48	5	18.40	18.35	3	3,745	0.08%
2020/07/27	8	18.96	0	0.00	18.80	8	3,802	0.21%
2020/07/24	1	19.80	0	0.00	19.50	1	3,857	0.03%
2020/07/20	2	19.75	0	0.00	19.70	2	4,062	0.05%
2020/07/14	1	19.95	15.2	20.03	19.95	-14.2	4,244	-0.33%
2020/07/13	0	0.00	1.1	20.05	20.05	-1.1	4,298	-0.03%
2020/07/10	47	20.03	1	20.05	20.00	46	4,372	1.05%
2020/07/09	29	20.37	0	0.00	20.30	29	4,386	0.66%
2020/07/08	0	0.00	2	20.60	20.60	-2	4,415	-0.05%
2020/07/07	14	20.36	0	0.00	20.40	14	4,432	0.32%
2020/07/06	4	20.45	9	20.40	20.65	-5	4,528	-0.11%
2020/07/03	0	0.00	10.1	20.35	20.40	-10.1	4,600	-0.22%
2020/07/02	2	20.40	0.1	20.40	20.45	1.9	4,675	0.04%
2020/07/01	0	0.00	15	20.32	20.35	-15	4,739	-0.32%
2020/06/29	0	0.00	2	20.05	20.20	-2	4,837	-0.04%
2020/06/24	30	20.30	0	0.00	20.30	30	4,965	0.60%
2020/06/23	2	20.40	1	20.40	20.40	1	5,151	0.02%
2020/06/19	1	21.05	0	0.00	20.75	1	5,313	0.02%
2020/06/17	1	20.60	0	0.00	20.70	1	5,517	0.02%
2020/06/16	0	0.00	1.6	20.14	20.25	-1.6	5,556	-0.03%
2020/06/15	5	19.84	3	20.10	20.00	2	5,660	0.04%
2020/06/12	17	19.88	0	0.00	19.95	17	5,675	0.30%
2020/06/11	20	20.35	1	20.40	20.35	19	5,656	0.34%
2020/06/10	26	20.85	16	20.91	20.80	10	5,643	0.18%
2020/06/09	19	21.35	6	21.23	21.20	13	5,684	0.23%
2020/06/08	49	21.69	0	0.00	21.60	49	5,705	0.86%
2020/06/05	5	22.07	0	0.00	22.05	5	5,566	0.09%
2020/06/04	38	21.34	0	0.00	21.50	38	5,495	0.69%
2020/06/03	23	21.21	1	20.85	21.35	22	5,445	0.40%
2020/06/02	1	20.50	0	0.00	20.50	1	5,285	0.02%
2020/05/28	1	20.20	0	0.00	20.25	1	5,235	0.02%
2020/05/27	17	20.49	15	20.32	20.30	2	5,247	0.04%
2020/05/26	0	0.00	20	20.40	20.40	-20	5,341	-0.37%
2020/05/25	16	19.80	0	0.00	20.05	16	5,324	0.30%
2020/05/22	10	20.00	0	0.00	19.90	10	5,317	0.19%
2020/05/21	0	0.00	45	20.45	20.30	-45	5,294	-0.85%
2020/05/20	0	0.00	1	20.00	19.90	-1	5,335	-0.02%
2020/05/18	1	20.05	15	19.93	19.90	-14	5,376	-0.26%
2020/05/15	5	19.75	0	0.00	19.90	5	5,451	0.09%
2020/05/14	2	20.15	2	19.90	19.90	0	5,659	0.00%
2020/05/13	0	0.00	50	20.31	20.45	-50	5,717	-0.87%
2020/05/12	6	20.69	0	0.00	20.65	6	6,075	0.10%
2020/05/08	1	21.10	0	0.00	21.00	1	6,010	0.02%
2020/05/07	10	20.80	0	0.00	20.90	10	6,004	0.17%
2020/05/04	25	20.51	2	20.50	20.50	23	5,924	0.39%
2020/04/30	0	0.00	13	21.26	21.10	-13	5,924	-0.22%
2020/04/29	1	21.20	0	21.20	21.25	1	5,843	0.02%
2020/04/28	4	21.05	21	21.04	21.25	-17	5,805	-0.29%
2020/04/27	0	0.00	8.4	20.40	20.10	-8.4	5,659	-0.15%
2020/04/22	75	19.03	0	0.00	19.30	75	5,515	1.36%
2020/04/20	0	0.00	40.3	20.35	20.35	-40.3	5,398	-0.75%
2020/04/17	10	20.15	0	0.00	20.30	10	5,343	0.19%
2020/04/16	2	19.93	18	19.97	20.00	-16	5,251	-0.30%
2020/04/15	18	20.64	9	20.35	20.35	9	5,220	0.17%
2020/04/14	4	20.60	14	20.53	20.60	-10	5,183	-0.19%
2020/04/13	5	20.66	9	20.67	20.45	-4	5,146	-0.08%
2020/04/09	7	20.47	2	20.53	20.50	5	5,094	0.10%
2020/04/08	2	19.88	10	19.67	19.90	-8	5,005	-0.16%
2020/04/07	4	18.78	5	18.96	18.95	-1	4,891	-0.02%
2020/04/06	3	19.03	2	18.58	18.65	1	4,803	0.02%
2020/04/01	13	19.36	4	19.48	19.25	9	4,724	0.19%
2020/03/31	10	19.31	14	19.26	19.40	-4	4,670	-0.09%
2020/03/30	8	19.24	12	19.39	19.40	-4	4,595	-0.09%
2020/03/27	13	18.88	23	19.79	19.85	-10	4,463	-0.22%
2020/03/26	1	18.05	0	0.00	18.05	1	4,280	0.02%
2020/03/25	1	18.70	0	0.00	18.45	1	4,219	0.02%
2020/03/24	3	18.40	52	18.56	18.10	-49	4,116	-1.19%
2020/03/23	5	18.75	43	18.75	18.75	-38	3,945	-0.96%
2020/03/20	12	21.08	0	0.00	20.80	12	3,850	0.31%
2020/03/19	5	19.50	275.5	19.34	19.25	-270.5	3,772	-7.17%	大賣/鉅額交易
2020/03/18	2	21.33	10	21.63	21.15	-8	3,652	-0.22%
2020/03/17	15	21.15	0.3	21.20	21.20	14.7	3,617	0.41%
2020/03/16	2	22.25	1	22.35	22.10	1	3,529	0.03%
2020/03/13	60	22.38	1	22.25	22.80	59	3,501	1.68%
2020/03/12	5	25.00	18	24.34	24.35	-13	3,375	-0.39%
2020/03/11	2	25.65	108	25.80	25.60	-106	3,294	-3.22%	大賣/鉅額交易
2020/03/09	0	0.00	10	26.37	26.00	-10	3,213	-0.31%
2020/03/06	4.2	26.66	0	0.00	26.80	4.2	3,165	0.13%
2020/03/05	10	26.82	0	0.00	26.90	10	3,162	0.32%
2020/03/04	2	26.50	0	0.00	26.50	2	3,135	0.06%
2020/03/03	6	26.91	1	26.80	26.80	5	3,112	0.16%
2020/03/02	6	26.88	1	26.95	26.80	5	3,106	0.16%
2020/02/27	8	27.05	50	27.10	27.10	-42	3,075	-1.37%
2020/02/26	4	26.35	0	0.00	26.60	4	2,931	0.14%
2020/02/24	0	0.00	3	26.47	26.50	-3	2,896	-0.10%
2020/02/21	1	26.75	0	0.00	26.70	1	2,894	0.03%
2020/02/20	0	0.00	1	26.50	26.35	-1	2,808	-0.04%
2020/02/19	1	26.10	0	0.00	26.20	1	2,774	0.04%
2020/02/18	56	26.01	82.3	26.19	26.20	-26.3	2,777	-0.95%
2020/02/17	23	25.76	21	26.57	25.75	2	2,729	0.07%
2020/02/14	2	27.10	5	27.30	26.95	-3	2,527	-0.12%
2020/02/13	7	27.05	55	27.04	27.00	-48	2,429	-1.98%
2020/02/11	2	29.20	0	0.00	29.20	2	2,033	0.10%
2020/02/10	0	0.00	44	29.00	29.00	-44	2,029	-2.17%
2020/02/05	0	0.00	7	30.05	30.10	-7	1,967	-0.36%
2020/02/04	1	30.30	0	0.00	30.10	1	1,954	0.05%
2020/01/31	2	30.38	0	0.00	30.50	2	1,889	0.11%
2020/01/30	1	30.00	3.4	30.06	30.00	-2.4	1,871	-0.13%
2020/01/20	2	31.85	0	0.00	31.75	2	1,797	0.11%
2020/01/16	5	31.50	0	0.00	31.50	5	1,790	0.28%
2020/01/15	1	31.60	2	31.65	31.50	-1	1,798	-0.06%
2020/01/14	2	31.65	4	31.70	31.65	-2	1,813	-0.11%
2020/01/10	1	31.35	4	31.35	31.30	-3	1,828	-0.16%
2020/01/09	9	31.46	0	0.00	31.40	9	1,836	0.49%
2020/01/08	2	31.70	15	31.76	31.55	-13	1,839	-0.71%
2020/01/07	5.1	31.75	0	0.00	32.05	5.1	1,859	0.27%
2020/01/06	1	31.60	0	0.00	31.60	1	1,865	0.05%
2020/01/03	3	31.80	1	31.75	31.70	2	1,850	0.11%
2020/01/02	12	31.65	0	0.00	31.85	12	1,830	0.66%
2019/12/31	0	0.00	2	31.50	31.40	-2	1,802	-0.11%
2019/12/27	10	30.90	0	0.00	30.95	10	1,779	0.56%
2019/12/25	2	30.95	0	0.00	31.00	2	1,793	0.11%
2019/12/20	1	30.70	0	0.00	30.75	1	1,836	0.05%
2019/12/18	2	30.70	0	0.00	30.90	2	1,805	0.11%
2019/12/11	4	30.79	1	30.90	30.65	3	1,772	0.17%
2019/12/06	0	0.00	30	30.45	30.40	-30	1,760	-1.70%
2019/12/05	5	30.40	0	0.00	30.50	5	1,807	0.28%
2019/12/04	3	30.50	0	0.00	30.45	3	1,839	0.16%
2019/12/02	0	0.00	4	30.60	30.35	-4	1,868	-0.21%
2019/11/26	1	30.45	0	0.00	30.70	1	1,977	0.05%
2019/11/25	0	0.00	2	30.40	30.70	-2	2,127	-0.09%
2019/11/19	0	0.00	1	30.40	30.40	-1	2,419	-0.04%
2019/11/15	3	30.22	2	30.20	30.45	1	2,541	0.04%
2019/11/14	2	30.40	0	0.00	30.45	2	2,555	0.08%
2019/11/13	2	31.10	101	31.05	31.10	-99	2,582	-3.83%	大賣/
2019/11/06	1	32.30	0	0.00	32.30	1	2,899	0.03%
2019/11/05	1	32.40	0	0.00	32.50	1	2,913	0.03%
2019/11/04	0	0.00	26	32.40	32.40	-26	2,930	-0.89%
2019/11/01	0	0.00	9	32.55	32.50	-9	2,931	-0.31%
2019/10/31	1	32.55	0	0.00	32.75	1	3,000	0.03%
2019/10/29	0	0.00	1	32.45	32.35	-1	3,069	-0.03%
2019/10/28	0	0.00	5	32.70	32.40	-5	3,105	-0.16%
2019/10/25	1	32.60	0	0.00	32.65	1	3,121	0.03%
2019/10/22	1	32.70	0	0.00	32.75	1	3,280	0.03%
2019/10/21	4	32.65	68	32.85	32.95	-64	3,274	-1.95%
2019/10/17	4	32.33	0	0.00	32.30	4	3,363	0.12%
2019/10/16	20	31.90	0	0.00	31.95	20	3,402	0.59%
2019/10/15	4	31.91	20	32.05	31.70	-16	3,392	-0.47%
2019/10/14	5	32.50	10	32.55	32.15	-5	3,346	-0.15%
2019/10/09	0	0.00	57	32.61	32.60	-57	3,332	-1.71%
2019/10/08	0	0.00	15	32.80	32.75	-15	3,356	-0.45%
2019/10/07	0	0.00	30	32.65	32.70	-30	3,377	-0.89%
2019/10/04	0	0.00	20.1	32.70	32.60	-20.1	3,402	-0.59%
2019/10/03	13	32.65	0	0.00	32.70	13	3,445	0.38%
2019/10/02	2	32.80	0	0.00	32.80	2	3,458	0.06%
2019/10/01	0	0.00	83	32.90	32.90	-83	3,487	-2.38%
2019/09/27	20	32.40	0	0.00	32.55	20	3,491	0.57%
2019/09/09	0	0.00	0.5	33.80	33.60	-0.5	4,025	-0.01%
2019/09/06	0	0.00	77	33.04	33.15	-77	4,019	-1.92%
2019/09/05	0	0.00	274.6	32.60	32.55	-274.6	4,054	-6.77%	大賣/鉅額交易
2019/09/03	20	32.45	0	0.00	32.40	20	4,118	0.49%
2019/09/02	1	32.05	0	0.00	32.20	1	4,164	0.02%
2019/08/30	31	32.30	0	0.00	32.15	31	4,340	0.71%
2019/08/28	22	32.30	1	32.10	32.10	21	4,642	0.45%
2019/08/27	17	37.50	0	0.00	37.00	17	4,509	0.38%
2019/08/26	12	37.25	0	0.00	37.25	12	4,401	0.27%
2019/08/23	1	37.20	0	0.00	37.20	1	4,345	0.02%
2019/08/22	26	37.35	0	0.00	37.40	26	4,337	0.60%
2019/08/21	1	37.05	5	36.41	37.05	-4	4,326	-0.09%
2019/08/19	0	0.00	106	35.68	35.60	-106	4,194	-2.53%	大賣/鉅額交易
2019/08/16	160	35.29	40	35.00	35.70	120	4,194	2.86%	大買/鉅額交易
2019/08/15	45	35.39	5	35.15	35.15	40	4,162	0.96%
2019/08/14	0	0.00	49	36.72	36.20	-49	4,096	-1.20%
2019/08/13	3	37.60	0	0.00	37.55	3	3,994	0.08%
2019/08/05	2	37.58	0	0.00	37.50	2	4,287	0.05%
2019/08/02	2	38.10	0	0.00	37.75	2	4,318	0.05%
2019/08/01	69	38.60	0	0.00	38.30	69	4,287	1.61%
2019/07/31	15	38.28	59	38.79	38.10	-44	4,266	-1.03%
2019/07/29	0.2	39.05	0	0.00	39.05	0.2	4,234	0.01%
2019/07/24	0	0.00	18	38.00	38.05	-18	4,131	-0.44%
2019/07/19	0	0.00	40	38.00	38.00	-40	4,214	-0.95%
2019/07/18	18	38.40	0	0.00	38.60	18	4,137	0.44%
2019/07/09	0	0.00	20	37.50	37.60	-20	4,175	-0.48%
2019/07/02	15	37.95	5	38.42	38.35	10	4,336	0.23%
2019/07/01	2	37.65	2	37.60	37.65	0	4,344	0.00%
2019/06/28	1	37.00	2	37.00	37.35	-1	4,407	-0.02%
2019/06/27	7	37.60	20	37.58	37.55	-13	4,340	-0.30%
2019/06/26	2	37.40	0	0.00	37.65	2	4,381	0.05%
2019/06/21	0	0.00	10	37.25	37.20	-10	4,633	-0.22%
2019/06/20	10	37.40	0	0.00	37.65	10	4,715	0.21%
2019/06/18	0	0.00	4	36.45	36.30	-4	4,682	-0.09%
2019/06/17	4	35.90	0	0.00	36.15	4	4,766	0.08%
2019/06/14	2	35.90	4	35.90	35.90	-2	4,896	-0.04%
2019/06/13	6	35.83	0	0.00	36.15	6	4,956	0.12%
2019/06/11	16	35.01	0	0.00	34.85	16	4,956	0.32%
2019/06/06	7	34.60	0	0.00	35.05	7	4,915	0.14%
2019/06/05	84	36.08	0	0.00	35.95	84	4,743	1.77%
2019/05/23	40	37.00	0	0.00	37.00	40	4,742	0.84%
2019/05/17	2	37.90	0	0.00	37.85	2	4,724	0.04%
2019/05/16	22	38.05	0	0.00	38.00	22	4,760	0.46%
2019/05/15	31	38.13	0	0.00	38.25	31	4,763	0.65%
2019/05/14	15	38.27	0	0.00	38.35	15	4,743	0.32%
2019/04/30	30	41.72	0	0.00	42.00	30	5,143	0.58%
2019/04/29	30	41.50	0	0.00	41.40	30	5,220	0.57%
2019/04/23	0	0.00	3	41.00	41.05	-3	5,659	-0.05%
2019/04/19	20	41.00	0	0.00	41.10	20	5,643	0.35%
2019/04/08	1	41.20	0	0.00	41.10	1	5,399	0.02%
2019/04/02	1	41.50	0	0.00	41.55	1	5,259	0.02%
2019/03/27	2	41.85	10	42.00	41.80	-8	5,085	-0.16%
2019/03/25	0	0.00	1	43.15	43.20	-1	4,864	-0.02%
2019/03/19	1	42.70	0.2	42.80	42.55	0.8	4,594	0.02%
2019/03/18	6	43.40	0	0.00	43.30	6	4,471	0.13%
2019/03/15	8	44.40	0	0.00	44.15	8	4,393	0.18%
2019/03/06	0.2	44.85	0	0.00	44.85	0.2	4,630	0.00%
2019/03/05	0.3	44.80	1	44.75	44.80	-0.7	4,675	-0.01%
2019/03/04	11	45.17	0	0.00	45.30	11	4,714	0.23%
2019/02/14	1	44.10	0	0.00	44.10	1	4,891	0.02%
2019/02/12	0	0.00	10	44.63	44.65	-10	4,810	-0.21%
2019/02/11	0	0.00	10	44.20	44.10	-10	4,691	-0.21%
2019/01/29	0	0.00	20	42.98	42.90	-20	4,473	-0.45%
2019/01/25	0	0.00	2	43.15	43.05	-2	4,326	-0.05%
2019/01/24	0	0.00	40	43.15	43.20	-40	4,321	-0.93%
2019/01/23	0	0.00	1	43.05	43.15	-1	4,306	-0.02%
2019/01/21	0.1	42.85	4	42.95	42.90	-3.9	4,184	-0.09%
2019/01/18	55	42.62	16	42.69	42.85	39	4,099	0.95%
2019/01/17	6	41.66	28	41.79	41.60	-22	3,983	-0.55%
2019/01/04	6	37.55	6	37.70	37.75	0	3,890	0.00%
2019/01/03	2	38.80	0	0.00	38.55	2	3,934	0.05%
2018/12/25	0	0.00	4	39.35	39.35	-4	4,241	-0.09%
2018/12/24	0	0.00	0.2	40.00	40.05	-0.2	4,255	0.00%
2018/12/22	1	39.60	0	0.00	39.60	1	4,231	0.02%
2018/12/18	0	0.00	1	39.30	39.05	-1	4,304	-0.02%
2018/12/11	8	39.43	0	0.00	39.20	8	4,292	0.19%
2018/12/05	0	0.00	1	39.95	39.95	-1	4,327	-0.02%
2018/12/03	4	40.91	12	41.15	41.10	-8	4,290	-0.19%
2018/11/30	1	41.10	0	0.00	41.05	1	4,223	0.02%
2018/11/29	7	41.58	0	0.00	41.40	7	4,210	0.17%
2018/11/28	1	40.95	0	0.00	41.05	1	4,160	0.02%
2018/11/27	1	40.00	0	0.00	40.55	1	4,125	0.02%
2018/11/26	0	0.00	8	40.33	40.50	-8	4,104	-0.19%
2018/11/23	0	0.00	1	39.05	38.85	-1	3,962	-0.03%
2018/11/22	0	0.00	2	39.88	39.75	-2	3,907	-0.05%
2018/11/21	1	40.10	2	40.15	39.95	-1	3,906	-0.03%
2018/11/20	2	40.15	4	40.00	40.40	-2	3,968	-0.05%
2018/11/19	0	0.00	2	39.00	39.70	-2	3,946	-0.05%
2018/11/16	55	38.77	0	0.00	38.50	55	3,877	1.42%
2018/11/15	10	38.49	0	0.00	38.90	10	3,839	0.26%
2018/11/12	1	36.45	0	0.00	36.45	1	3,741	0.03%
2018/11/02	1	36.00	1	35.90	35.90	0	3,818	0.00%
2018/11/01	0	0.00	1	35.70	35.90	-1	3,787	-0.03%
2018/10/23	1	36.05	16	36.10	35.80	-15	3,722	-0.40%
2018/10/22	4	35.94	0	0.00	36.15	4	3,700	0.11%
2018/10/19	3	36.93	2	37.10	36.60	1	3,662	0.03%
2018/10/18	2	37.60	23	37.86	37.80	-21	3,631	-0.58%
2018/10/17	0	0.00	1	38.30	38.25	-1	3,565	-0.03%
2018/10/16	0	0.00	8.5	38.11	38.15	-8.5	3,531	-0.24%
2018/10/15	1	37.15	0	0.00	37.20	1	3,495	0.03%
2018/10/12	2	37.18	2	37.60	37.55	0	3,469	0.00%
2018/10/11	20	36.95	26	37.22	37.00	-6	3,431	-0.17%
2018/10/09	15	38.50	0	0.00	38.50	15	3,351	0.45%
2018/10/08	2	38.75	3	38.80	39.10	-1	3,282	-0.03%
2018/10/05	2	38.28	183	38.24	38.30	-181	3,221	-5.62%	大賣/鉅額交易
2018/10/04	13	38.69	0	0.00	38.50	13	3,122	0.42%
2018/10/03	15	38.87	0	0.00	38.70	15	3,071	0.49%
2018/10/02	15	39.31	0	0.00	39.10	15	3,034	0.49%
2018/09/28	8	39.29	0	0.00	39.40	8	3,004	0.27%
2018/09/07	0	0.00	1	39.45	39.80	-1	2,660	-0.04%
2018/09/05	2	40.50	0	0.00	40.80	2	2,579	0.08%
2018/08/31	0	0.00	9	42.50	42.50	-9	2,451	-0.37%
2018/08/28	16	42.05	0	0.00	42.00	16	2,378	0.67%
2018/08/27	6	41.87	0	0.00	42.05	6	2,321	0.26%
2018/08/24	2	48.23	1	48.20	48.60	1	2,226	0.04%
2018/08/23	1	47.70	0	0.00	47.70	1	2,152	0.05%
2018/08/21	0	0.00	1	47.40	47.60	-1	2,083	-0.05%
2018/08/15	1	47.95	0	0.00	48.40	1	1,975	0.05%
2018/08/13	0	0.00	8	47.50	47.65	-8	1,967	-0.41%
2018/08/07	2	48.75	0	0.00	48.60	2	2,175	0.09%
2018/08/06	0	0.00	1	48.20	48.20	-1	2,143	-0.05%
2018/08/03	2	47.70	0	0.00	47.85	2	2,223	0.09%
2018/08/01	0.1	47.95	21	47.92	47.95	-21	2,149	-0.97%
2018/07/31	1	47.85	4	47.95	48.00	-3	2,134	-0.14%
2018/07/27	3	46.98	0	0.00	47.00	3	2,054	0.15%
2018/07/25	1	47.05	0	0.00	46.75	1	2,039	0.05%
2018/07/23	10	46.05	0	0.00	45.95	10	1,987	0.50%
2018/07/18	0	0.00	1	45.80	45.95	-1	2,041	-0.05%
2018/07/17	2	45.80	1	46.00	45.95	1	2,042	0.05%
2018/06/22	1	45.40	0	0.00	45.90	1	2,501	0.04%
2018/06/19	1	46.00	0	0.00	46.25	1	2,518	0.04%
2018/06/14	0	0.00	1	47.00	47.00	-1	2,523	-0.04%
2018/06/12	0	0.00	60	46.83	47.00	-60	2,588	-2.32%
2018/06/08	0	0.00	3	46.93	46.95	-3	2,607	-0.12%
2018/06/06	41	46.94	0	0.00	46.95	41	2,646	1.55%
2018/06/05	0	0.00	25	47.31	47.40	-25	2,629	-0.95%
2018/06/04	2	47.35	0	0.00	47.40	2	2,622	0.08%
2018/06/01	11	47.89	0	0.00	47.45	11	2,614	0.42%
2018/05/31	33	47.36	9	48.20	48.15	24	2,602	0.92%
2018/05/30	2	46.38	2	47.15	47.15	0	2,566	0.00%
2018/05/29	4	46.83	0	0.00	46.85	4	2,569	0.16%
2018/05/28	2	46.85	1	46.95	46.85	1	2,597	0.04%
2018/05/21	10	46.70	0	0.00	46.80	10	2,801	0.36%
2018/05/18	0	0.00	3	47.05	47.00	-3	2,795	-0.11%
2018/05/17	0	0.00	26	46.73	47.10	-26	2,778	-0.94%
2018/05/16	1	45.90	14	45.76	46.00	-13	2,682	-0.48%
2018/05/15	15	45.16	90	45.27	45.30	-75	2,661	-2.82%
2018/05/14	13	44.69	1	44.80	44.65	12	2,733	0.44%
2018/05/11	3	44.22	14	44.20	44.20	-11	2,732	-0.40%
2018/05/10	11	42.91	0	0.00	42.80	11	2,675	0.41%
2018/05/09	1	42.75	0	0.00	42.75	1	2,733	0.04%
2018/05/08	1	42.65	0	0.00	42.80	1	2,754	0.04%
2018/04/25	1	42.20	0	0.00	42.25	1	3,173	0.03%
2018/04/20	0	0.00	3	43.30	43.40	-3	3,355	-0.09%
2018/04/18	30	43.27	0	0.00	43.50	30	3,618	0.83%
2018/04/16	1	44.00	0	0.00	44.10	1	4,081	0.02%
2018/04/10	11	43.17	0	0.00	43.70	11	4,737	0.23%
2018/04/09	1	43.75	0	0.00	43.40	1	4,896	0.02%
2018/04/03	48	42.78	0	0.00	43.00	48	5,123	0.94%
2018/04/02	26	46.01	1	45.70	45.65	25	5,005	0.50%
2018/03/31	20	46.90	0	0.00	46.70	20	4,963	0.40%
2018/03/22	20	48.35	19	47.65	47.75	1	5,075	0.02%
2018/03/19	10	48.40	0	0.00	48.70	10	5,084	0.20%
2018/03/15	0	0.00	30	49.15	49.35	-30	5,040	-0.60%
2018/03/12	0	0.00	78	49.67	49.90	-78	5,113	-1.53%
2018/03/05	0	0.00	2	48.85	49.00	-2	5,287	-0.04%
2018/02/27	0	0.00	2	50.20	50.00	-2	5,477	-0.04%
2018/02/26	2	49.40	0	0.00	49.90	2	5,460	0.04%
2018/02/23	5	49.76	0	0.00	49.90	5	5,452	0.09%
2018/02/22	2	48.80	0	0.00	49.00	2	5,493	0.04%
2018/02/12	2	46.33	0	0.00	46.20	2	5,700	0.04%
2018/02/09	0	0.00	6	44.47	45.80	-6	6,226	-0.10%
2018/02/08	0	0.00	4	45.90	45.90	-4	6,402	-0.06%
2018/02/06	27	45.07	0	0.00	45.00	27	6,896	0.39%
2018/02/05	29	47.08	0	0.00	47.70	29	6,899	0.42%
2018/02/02	0	0.00	7	48.36	48.35	-7	6,893	-0.10%
2018/02/01	8	48.54	0	0.00	48.35	8	6,972	0.11%
2018/01/30	0	0.00	16	49.48	49.15	-16	6,975	-0.23%
2018/01/29	0	0.00	4	49.00	49.25	-4	7,000	-0.06%
2018/01/26	2	49.20	0	0.00	49.25	2	7,162	0.03%
2018/01/24	0	0.00	32	49.69	49.75	-32	7,334	-0.44%
2018/01/23	0	0.00	7	49.47	49.05	-7	7,383	-0.09%
2018/01/22	0	0.00	3	49.10	49.65	-3	7,431	-0.04%
2018/01/19	12	49.27	0	0.00	48.80	12	7,448	0.16%
2018/01/18	2	51.35	2	50.70	49.80	0	7,338	0.00%
2018/01/17	0	51.00	0	0.00	51.30	0	7,320	0.00%
2018/01/16	0	0.00	5	51.72	51.20	-5	7,271	-0.07%
2018/01/15	5	52.00	0.3	52.00	52.10	4.8	7,246	0.07%
2018/01/12	0	0.00	1	51.10	51.00	-1	7,130	-0.01%
2018/01/11	15	50.33	0	0.00	50.60	15	7,076	0.21%
2018/01/10	5	50.92	4	50.55	51.00	1	6,986	0.01%
2018/01/09	10	49.58	1	49.20	49.80	9	6,664	0.14%
2018/01/08	0	0.00	9	48.82	49.35	-9	6,553	-0.14%
2018/01/05	9	47.19	9	47.48	47.80	0	6,289	0.00%
2018/01/04	2	46.45	7	46.84	46.95	-5	6,194	-0.08%
2018/01/03	47	47.04	0	0.00	46.70	47	6,255	0.75%
2018/01/02	9	45.43	7	45.86	47.00	2	6,158	0.03%