國際中橡 (2104)-國泰-館前券商分點個股進出

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
18.00
漲跌
▲0.55
漲幅
+3.15%
成交量
2,322張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國際中橡 (2104)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/31	13	17.58	4.7	17.86	18.00	8.3	1,570	0.53%
2024/05/30	1	17.55	0	0.00	17.45	1	1,560	0.06%
2024/05/28	11	17.83	0	0.00	17.85	11	1,594	0.69%
2024/05/27	0	17.45	0	0.00	17.55	0	1,603	0.00%
2024/05/24	4.2	17.44	0	17.50	17.40	4.2	1,615	0.26%
2024/05/22	2	17.75	1	17.85	17.75	1	1,611	0.06%
2024/05/21	5	17.81	0	0.00	17.65	5	1,620	0.31%
2024/05/20	2	18.05	0	0.00	18.00	2	1,604	0.12%
2024/05/16	3	18.10	2	18.00	18.05	1	1,592	0.06%
2024/05/15	2	18.13	11	18.15	18.10	-9	1,586	-0.57%
2024/05/13	8.1	17.96	3	17.98	18.00	5.1	1,566	0.33%
2024/05/09	11.1	17.80	0	0.00	17.70	11.1	1,580	0.70%
2024/05/08	18	17.90	0	0.00	17.85	18	1,601	1.12%
2024/05/07	33	17.81	0	0.00	17.95	33	1,605	2.05%
2024/05/06	22	17.78	0	0.00	17.75	22	1,588	1.38%
2024/05/03	1	17.90	0	0.00	17.75	1	1,591	0.06%
2024/05/02	66	17.87	0	0.00	17.85	66	1,586	4.16%
2024/04/30	23	18.07	7.1	18.22	17.95	15.9	1,586	1.00%
2024/04/29	11	17.75	1	18.00	18.00	10	1,545	0.65%
2024/04/25	0	0.00	1	17.50	17.80	-1	1,532	-0.07%
2024/04/24	0	0.00	1	17.55	17.55	-1	1,525	-0.07%
2024/04/19	0	17.15	0	17.15	17.15	0	1,571	0.00%
2024/04/18	0	0.00	1.1	17.49	17.50	-1.1	1,558	-0.07%
2024/04/17	1	17.10	0	0.00	17.15	1	1,552	0.06%
2024/04/16	1	17.10	0	0.00	17.05	1	1,549	0.06%
2024/04/15	0	0.00	0.5	17.60	17.40	-0.5	1,543	-0.03%
2024/04/12	0	0.00	3	17.55	17.55	-3	1,533	-0.20%
2024/04/11	0	17.40	0	0.00	17.30	0	1,512	0.00%
2024/04/10	18	17.58	1	17.60	17.60	17	1,509	1.13%
2024/04/09	0	0.00	2	17.48	17.50	-2	1,503	-0.13%
2024/04/08	0.1	17.10	1.2	17.14	17.15	-1.1	1,478	-0.08%
2024/04/02	0	0.00	0.8	17.15	17.25	-0.8	1,466	-0.05%
2024/03/28	3	17.40	0	17.30	17.30	3	1,451	0.21%
2024/03/27	22	17.25	2	17.30	17.35	20	1,462	1.37%
2024/03/26	0.1	17.30	1	17.25	17.10	-0.9	1,451	-0.06%
2024/03/25	5	17.00	0.2	17.05	17.05	4.9	1,439	0.34%
2024/03/21	2	16.93	0	0.00	17.00	2	1,450	0.14%
2024/03/20	12.1	16.86	10	16.95	16.85	2.1	1,439	0.15%
2024/03/19	2.1	17.13	0	0.00	17.10	2.1	1,407	0.15%
2024/03/18	4	17.05	3.3	17.20	17.15	0.7	1,395	0.05%
2024/03/15	2	17.55	0	0.00	17.35	2	1,353	0.15%
2024/03/14	3	17.70	0	0.00	17.60	3	1,327	0.23%
2024/03/13	13	17.71	23	17.66	17.65	-10	1,320	-0.76%
2024/03/11	0.2	17.59	0	0.00	17.60	0.2	1,264	0.02%
2024/03/08	1	17.60	22	17.69	17.60	-21	1,248	-1.68%
2024/03/07	4	17.60	4	17.49	17.75	0	1,234	0.00%
2024/03/06	2.6	17.57	0	0.00	17.60	2.6	1,194	0.22%
2024/03/05	3	17.90	0	0.00	17.85	3	1,143	0.26%
2024/03/04	11	17.95	1	18.00	17.95	10	1,125	0.89%
2024/03/01	12	18.09	1.1	18.06	18.15	10.9	1,104	0.99%
2024/02/29	22	18.15	5	18.15	18.20	17	1,096	1.55%
2024/02/27	0	0.00	2	18.20	18.20	-2	1,080	-0.19%
2024/02/26	0	18.20	3	18.25	18.25	-3	1,069	-0.28%
2024/02/23	0.1	18.30	0	0.00	18.25	0.1	1,059	0.01%
2024/02/22	11	18.39	1	18.40	18.30	10	1,065	0.94%
2024/02/21	25	18.45	14	18.46	18.40	11	1,054	1.04%
2024/02/16	2	18.35	0	0.00	18.40	2	1,065	0.19%
2024/02/15	11	18.30	5	18.30	18.35	6	1,055	0.57%
2024/02/05	20	18.35	5	18.35	18.30	15	1,040	1.44%
2024/02/02	0.1	18.50	1.1	18.50	18.45	-1	1,039	-0.09%
2024/02/01	2	18.70	5	18.70	18.70	-3	1,030	-0.29%
2024/01/30	0	0.00	2.1	18.30	18.25	-2.1	989	-0.22%
2024/01/25	0.2	18.35	4	18.40	18.25	-3.9	975	-0.39%
2024/01/24	15.5	18.47	2	18.35	18.35	13.5	988	1.36%
2024/01/23	60	18.30	0	0.00	18.25	60	980	6.12%
2024/01/22	32	18.20	0	0.00	18.20	32	970	3.30%
2024/01/19	7	18.25	2	18.30	18.25	5	953	0.52%
2024/01/18	2	18.25	0	0.00	18.20	2	949	0.21%
2024/01/17	7	18.31	1	18.30	18.30	6	944	0.64%
2024/01/16	2	18.70	0	0.00	18.60	2	915	0.22%
2024/01/15	58.2	18.95	86	18.90	18.90	-27.9	892	-3.12%
2024/01/12	32	18.97	0	0.00	18.95	32	917	3.49%
2024/01/11	21	19.00	0	0.00	19.00	21	920	2.28%
2024/01/10	0.2	19.10	0	0.00	19.05	0.2	927	0.02%
2024/01/09	0.2	19.20	2	19.18	19.10	-1.9	935	-0.20%
2024/01/08	0	0.00	2	19.35	19.30	-2	932	-0.21%
2024/01/05	0	0.00	1	19.35	19.40	-1	944	-0.11%
2024/01/03	4	19.38	0	0.00	19.35	4	959	0.42%
2024/01/02	0.1	19.40	0	0.00	19.40	0.1	962	0.01%
2023/12/29	0	0.00	1	19.40	19.50	-1	967	-0.10%
2023/12/27	6	19.45	0	0.00	19.45	6	1,020	0.59%
2023/12/26	20	19.44	0	0.00	19.40	20	1,029	1.94%
2023/12/25	5	19.30	0	0.00	19.30	5	1,036	0.48%
2023/12/22	7.1	19.40	0	0.00	19.30	7.1	1,050	0.68%
2023/12/21	1	19.50	0	0.00	19.45	1	1,033	0.10%
2023/12/18	5	19.53	0	0.00	19.45	5	1,079	0.46%
2023/12/14	2	19.43	1	19.50	19.50	1	1,109	0.09%
2023/12/13	12	19.43	0	0.00	19.40	12	1,100	1.09%
2023/12/12	1.2	19.49	1	19.50	19.45	0.2	1,108	0.02%
2023/12/11	8	19.69	11.5	19.74	19.70	-3.5	1,098	-0.32%
2023/12/08	3	19.72	0	0.00	19.75	3	1,108	0.27%
2023/12/06	3	19.82	1	19.85	19.80	2	1,106	0.18%
2023/12/05	4	19.80	0	0.00	19.85	4	1,105	0.36%
2023/12/04	4	19.81	0	0.00	19.90	4	1,102	0.37%
2023/12/01	0.2	19.80	0.2	19.70	19.85	0	1,103	0.00%
2023/11/30	6	19.83	0	0.00	19.70	6	1,103	0.54%
2023/11/29	1.1	19.85	0	0.00	19.90	1.1	1,115	0.09%
2023/11/27	1	19.90	0	0.00	19.85	1	1,147	0.09%
2023/11/24	5	19.90	0	0.00	19.90	5	1,152	0.43%
2023/11/23	10	19.95	13	19.95	20.00	-3	1,155	-0.26%
2023/11/22	5	19.90	0	0.00	19.90	5	1,149	0.44%
2023/11/21	27	19.90	11	19.85	19.90	16	1,157	1.38%
2023/11/15	0	0.00	0.5	19.70	19.80	-0.5	1,169	-0.04%
2023/11/14	0.1	19.45	0	0.00	19.40	0.1	1,161	0.00%
2023/11/13	0	0.00	38.3	19.37	19.30	-38.3	1,187	-3.22%
2023/11/10	3	19.27	10	19.35	19.30	-7	1,213	-0.58%
2023/11/09	11	19.40	20	19.35	19.35	-9	1,241	-0.73%
2023/11/08	10	19.50	0	0.00	19.45	10	1,294	0.77%
2023/11/07	1	19.50	3	19.60	19.45	-2	1,312	-0.15%
2023/11/06	2.1	19.48	0	0.00	19.60	2.1	1,366	0.15%
2023/11/02	1	19.25	0	0.00	19.35	1	1,405	0.07%
2023/11/01	1	19.05	580	19.03	19.15	-579	1,451	-39.90%	大賣/鉅額交易
2023/10/31	2	19.13	70	19.20	19.10	-68	1,496	-4.55%
2023/10/30	2	19.38	0	0.00	19.40	2	1,645	0.12%
2023/10/27	9	19.39	105	19.46	19.45	-96	1,672	-5.74%	大賣/
2023/10/26	31	19.40	0	0.00	19.35	31	1,750	1.77%
2023/10/25	0	0.00	182	19.65	19.55	-182	1,896	-9.60%	大賣/鉅額交易
2023/10/24	73	19.41	43	19.56	19.55	30	1,912	1.57%
2023/10/23	180	19.37	0	0.00	19.30	180	1,923	9.36%	大買/鉅額交易
2023/10/20	26	19.09	0	0.00	19.25	26	1,929	1.35%
2023/10/19	35	19.30	0	0.00	19.25	35	1,919	1.82%
2023/10/18	86	19.51	2	19.45	19.35	84	1,929	4.35%
2023/10/17	125	19.67	0	0.00	19.60	125	1,936	6.45%	大買/鉅額交易
2023/10/16	100	19.85	3	19.90	19.85	97	1,952	4.97%
2023/10/13	52	19.95	0	0.00	19.90	52	1,971	2.64%
2023/10/12	122	19.89	1	19.85	20.05	121	1,984	6.10%	大買/鉅額交易
2023/10/11	0	0.00	250	19.81	19.80	-250	1,999	-12.50%	大賣/鉅額交易
2023/10/06	0	0.00	280	19.76	19.75	-280	2,026	-13.82%	大賣/鉅額交易
2023/10/05	1	19.80	191	19.84	19.75	-190	2,042	-9.30%	大賣/鉅額交易
2023/10/04	3	19.72	320	19.64	19.75	-317	2,061	-15.38%	大賣/鉅額交易
2023/10/03	0	0.00	1,053	19.96	19.90	-1,053	2,061	-51.09%	大賣/鉅額交易
2023/10/02	0	0.00	332	20.09	20.05	-332	2,061	-16.11%	大賣/鉅額交易
2023/09/28	0	0.00	225	20.22	20.15	-225	2,114	-10.64%	大賣/鉅額交易
2023/09/27	0	0.00	670	20.17	20.25	-670	2,146	-31.21%	大賣/鉅額交易
2023/09/26	4	20.30	150	20.28	20.15	-146	2,166	-6.74%	大賣/鉅額交易
2023/09/25	0	0.00	530	20.17	20.35	-530	2,211	-23.96%	大賣/鉅額交易
2023/09/22	2	20.05	625	20.06	20.10	-623	2,244	-27.76%	大賣/鉅額交易
2023/09/21	12	20.13	0	0.00	20.15	12	2,308	0.52%
2023/09/20	23	20.42	21	20.51	20.35	2	2,417	0.08%
2023/09/19	1	20.05	14	20.44	20.50	-13	2,477	-0.52%
2023/09/18	20	20.01	13	20.09	20.05	7	2,544	0.28%
2023/09/15	221	20.15	0	0.00	20.05	221	2,622	8.43%	大買/鉅額交易
2023/09/14	185	20.26	0	0.00	20.25	185	2,882	6.42%	大買/鉅額交易
2023/09/13	120	20.22	0	0.00	20.25	120	3,638	3.30%	大買/鉅額交易
2023/09/12	53	20.00	0	0.00	20.00	53	3,890	1.36%
2023/09/11	33	19.98	3	19.90	19.90	30	3,919	0.77%
2023/09/08	46	20.00	0	0.00	20.05	46	3,956	1.16%
2023/09/07	45	20.07	2	20.10	20.00	43	3,978	1.08%
2023/09/06	25	20.13	0	0.00	20.10	25	3,999	0.63%
2023/09/05	155	20.32	0	0.00	20.25	155	4,021	3.85%	大買/鉅額交易
2023/09/04	105	20.42	10.3	20.40	20.50	94.8	4,035	2.35%	大買/
2023/09/01	40	20.27	1	20.35	20.25	39	4,052	0.96%
2023/08/31	35	20.30	15	20.30	20.15	20	4,060	0.49%
2023/08/30	100	20.06	15	20.10	20.10	85	4,083	2.08%
2023/08/29	45	19.90	0	0.00	19.90	45	4,098	1.10%
2023/08/28	5	19.62	0	0.00	19.75	5	4,098	0.12%
2023/08/25	140.1	19.71	0	0.00	19.65	140.1	4,129	3.39%	大買/鉅額交易
2023/08/24	111	19.74	0.1	19.65	19.70	111	4,165	2.66%	大買/鉅額交易
2023/08/23	100	19.69	0	0.00	19.70	100	4,183	2.39%
2023/08/22	55	19.55	55	19.77	19.75	0	4,239	0.00%
2023/08/21	32	19.55	30	19.75	19.75	2	4,234	0.05%
2023/08/18	0	0.00	3	19.58	19.75	-3	4,256	-0.07%
2023/08/17	0	0.00	20	19.25	19.40	-20	4,275	-0.47%
2023/08/16	152	19.45	8	19.43	19.45	144.1	4,339	3.32%	大買/鉅額交易
2023/08/15	320	19.65	0	0.00	19.60	320	4,329	7.39%	大買/鉅額交易
2023/08/14	254.2	19.76	0	0.00	19.60	254.2	4,307	5.90%	大買/鉅額交易
2023/08/11	194	20.13	0	0.00	20.10	194	4,272	4.54%	大買/鉅額交易
2023/08/10	555.1	20.35	0	0.00	20.20	555.1	4,277	12.98%	大買/鉅額交易
2023/08/09	189	20.76	1	20.80	20.70	188	4,239	4.43%	大買/鉅額交易
2023/08/08	394	20.99	14	21.05	20.90	380	4,260	8.92%	大買/鉅額交易
2023/08/07	334.5	21.07	0	0.00	21.15	334.5	4,307	7.77%	大買/鉅額交易
2023/08/04	345	21.40	4	21.46	21.30	341	4,278	7.97%	大買/鉅額交易
2023/08/02	323	21.39	52	21.54	21.40	271	4,266	6.35%	大買/鉅額交易
2023/08/01	230	20.86	0	0.00	20.95	230	4,211	5.46%	大買/鉅額交易
2023/07/31	21.1	20.90	2	20.70	20.80	19.1	4,215	0.45%
2023/07/28	94	20.71	7	20.85	20.65	87	4,152	2.10%
2023/07/27	5	20.30	0	0.00	20.35	5	4,038	0.12%
2023/07/26	2	20.00	0	0.00	20.00	2	4,051	0.05%
2023/07/25	1	20.00	0	0.00	20.00	1	4,045	0.02%
2023/07/24	1.1	19.95	0	0.00	19.90	1.1	4,040	0.03%
2023/07/21	0	0.00	1	20.25	20.10	-1	4,032	-0.02%
2023/07/20	1	20.20	3	20.15	20.20	-2	4,039	-0.05%
2023/07/19	6	20.39	0.3	20.20	20.05	5.7	4,035	0.14%
2023/07/18	5	20.36	0	0.00	20.40	5	4,034	0.12%
2023/07/17	0	0.00	0.5	20.40	20.35	-0.5	4,028	-0.01%
2023/07/13	2	20.40	0	0.00	20.25	2	4,034	0.05%
2023/07/12	1	20.75	0	0.00	20.55	1	4,027	0.02%
2023/07/11	5	20.50	2.3	20.55	20.60	2.7	4,025	0.07%
2023/07/10	1	20.70	2	20.58	20.60	-1	4,048	-0.02%
2023/07/07	1	20.60	12	20.55	20.60	-11	4,070	-0.27%
2023/07/06	2	20.75	9	20.82	20.75	-7	4,060	-0.17%
2023/07/05	0.6	21.10	1	21.15	21.10	-0.4	4,007	-0.01%
2023/07/04	0	21.45	0	0.00	21.30	0	3,975	0.00%
2023/07/03	1	21.60	3.3	21.79	21.45	-2.3	3,973	-0.06%
2023/06/30	2.2	21.48	1	21.50	21.50	1.2	3,943	0.03%
2023/06/29	17	21.35	10	21.26	21.30	7	3,953	0.18%
2023/06/28	27	21.77	0	0.00	21.60	27	3,889	0.69%
2023/06/27	20.2	21.83	1	21.90	21.70	19.2	3,773	0.51%
2023/06/26	0	0.00	5	22.35	22.10	-5	3,712	-0.13%
2023/06/21	7	21.79	18	21.85	21.90	-11	3,667	-0.30%
2023/06/20	46	21.90	10	22.16	21.85	36	3,601	1.00%
2023/06/19	104.1	23.02	63.4	23.08	22.95	40.7	3,350	1.21%	大買/
2023/06/16	7.1	21.40	163.5	21.47	22.40	-156.4	2,625	-5.96%	大賣/鉅額交易
2023/06/15	2.1	20.30	0	0.00	20.40	2.1	2,380	0.09%
2023/06/14	10	20.26	0	0.00	20.40	10	2,381	0.42%
2023/06/13	5	20.31	0	0.00	20.25	5	2,385	0.21%
2023/06/12	4	20.40	4	20.35	20.35	0	2,379	0.00%
2023/06/09	2	20.40	21	20.44	20.50	-19	2,374	-0.80%
2023/06/08	51	20.60	0	0.00	20.50	51	2,379	2.14%
2023/06/07	4	20.59	0	0.00	20.60	4	2,404	0.17%
2023/06/06	2	20.55	3.4	20.56	20.60	-1.4	2,379	-0.06%
2023/06/05	6	20.53	5	20.58	20.60	1	2,386	0.04%
2023/06/02	3	20.30	3	20.35	20.35	0	2,345	0.00%
2023/06/01	0	0.00	5	20.20	20.20	-5	2,341	-0.21%
2023/05/30	0	0.00	0.2	20.40	20.30	-0.2	2,344	-0.01%
2023/05/29	2	20.20	0.2	20.20	20.20	1.8	2,313	0.08%
2023/05/26	2	20.30	0	0.00	20.15	2	2,317	0.09%
2023/05/25	5	20.42	2.1	20.40	20.40	2.9	2,287	0.13%
2023/05/24	2	20.40	0	0.00	20.55	2	2,290	0.09%
2023/05/22	0.1	20.50	4.2	20.37	20.50	-4.1	2,255	-0.18%
2023/05/19	0	0.00	0.1	20.10	20.15	-0.1	2,172	-0.01%
2023/05/18	1	20.05	0	19.95	20.05	1	2,158	0.05%
2023/05/16	0	0.00	52	19.95	19.95	-52	2,123	-2.45%
2023/05/15	0.2	19.70	50	19.70	19.80	-49.8	2,103	-2.36%
2023/05/09	2	20.35	12	20.62	20.35	-10	2,005	-0.50%
2023/05/08	2	20.60	34.1	20.70	20.70	-32.1	1,966	-1.63%
2023/05/05	5	20.35	0	0.00	20.30	5	1,882	0.27%
2023/05/04	8	20.25	0	20.25	20.20	8	1,893	0.42%
2023/05/03	0	0.00	12.7	20.30	20.35	-12.7	1,912	-0.67%
2023/05/02	0	20.00	11.2	20.00	20.15	-11.2	1,896	-0.59%
2023/04/28	0	0.00	0.2	20.05	20.00	-0.2	1,877	-0.01%
2023/04/27	3.1	19.97	0	0.00	20.05	3.1	1,871	0.16%
2023/04/26	0	0.00	1.2	20.05	20.05	-1.2	1,872	-0.07%
2023/04/25	16	19.83	0.5	19.91	19.80	15.5	1,866	0.83%
2023/04/24	16	19.91	0	0.00	19.95	16	1,845	0.87%
2023/04/21	2	19.80	0	0.00	19.70	2	1,835	0.11%
2023/04/19	26	20.00	0	0.00	19.95	26	1,793	1.45%
2023/04/18	0.1	20.20	0	0.00	20.15	0.1	1,761	0.00%
2023/04/17	0	0.00	81.4	20.20	20.15	-81.4	1,743	-4.67%
2023/04/13	0	0.00	1	20.15	20.00	-1	1,712	-0.06%
2023/04/12	0.7	20.05	0	0.00	20.10	0.7	1,665	0.04%
2023/04/11	3	19.90	0	0.00	19.90	3	1,624	0.18%
2023/04/10	4	19.80	5.2	19.70	19.85	-1.2	1,611	-0.07%
2023/04/07	2	19.73	0	0.00	19.80	2	1,600	0.12%
2023/04/06	2	19.75	1	19.70	19.75	1	1,595	0.06%
2023/03/29	1	20.05	0	0.00	20.15	1	1,501	0.07%
2023/03/28	1.6	20.10	0	0.00	20.10	1.6	1,500	0.11%
2023/03/27	12	20.29	0.2	20.40	20.25	11.8	1,494	0.79%
2023/03/24	1.7	20.26	18.5	20.18	20.35	-16.8	1,531	-1.10%
2023/03/22	4.2	20.05	0	0.00	20.05	4.2	1,511	0.28%
2023/03/21	0	19.95	0	0.00	19.95	0	1,554	0.00%
2023/03/20	0	19.90	10	19.70	19.80	-10	1,534	-0.65%
2023/03/17	0	19.76	1	19.60	19.70	-1	1,538	-0.06%
2023/03/16	2	19.70	0	0.00	19.60	2	1,527	0.13%
2023/03/15	5	20.05	0	0.00	19.95	5	1,521	0.33%
2023/03/14	4	19.85	10	19.80	19.90	-6	1,530	-0.39%
2023/03/13	5	19.75	0	0.00	20.00	5	1,545	0.32%
2023/03/10	6	20.13	5	20.20	20.05	1	1,535	0.07%
2023/03/09	11	20.55	0	0.00	20.55	11	1,517	0.72%
2023/03/08	36	20.68	0	0.00	20.75	36	1,547	2.33%
2023/03/07	0	20.90	1	20.90	20.80	-1	1,539	-0.06%
2023/03/06	0	20.80	40	20.80	20.85	-40	1,541	-2.59%
2023/03/02	2	20.40	0.3	20.65	20.40	1.7	1,583	0.11%
2023/03/01	1	20.65	0	0.00	20.60	1	1,573	0.06%
2023/02/24	13.1	20.90	9	20.84	20.80	4.1	1,575	0.26%
2023/02/23	0.1	21.05	0	21.10	21.00	0.1	1,566	0.01%
2023/02/22	2	20.75	1	20.85	20.85	1	1,570	0.06%
2023/02/21	16	20.85	0	0.00	20.90	16	1,663	0.96%
2023/02/20	2	20.73	5	20.78	20.95	-3	1,676	-0.18%
2023/02/17	5	20.50	0	0.00	20.60	5	1,669	0.30%
2023/02/13	1	20.20	0	0.00	20.20	1	1,755	0.06%
2023/02/10	1	20.50	0	0.00	20.30	1	1,754	0.06%
2023/02/09	6	20.47	0	0.00	20.50	6	1,748	0.34%
2023/02/08	5	20.57	0	0.00	20.50	5	1,746	0.29%
2023/02/06	3	20.65	3	20.65	20.70	0	1,712	0.00%
2023/02/03	100	20.60	0	0.00	20.60	100	1,695	5.90%
2023/02/02	1	20.50	0.3	20.40	20.50	0.7	1,672	0.04%
2023/02/01	2	20.15	0.2	20.20	20.20	1.8	1,634	0.11%
2023/01/31	0	0.00	0.1	20.00	19.80	-0.1	1,601	-0.01%
2023/01/30	0.1	19.70	5.2	19.75	19.75	-5.1	1,578	-0.32%
2023/01/16	0	19.80	0	0.00	19.80	0	1,560	0.00%
2023/01/10	0.1	19.80	0.3	19.90	19.85	-0.2	1,579	-0.01%
2023/01/04	0	19.75	0.1	19.75	19.70	-0.1	1,609	-0.01%
2023/01/03	0	0.00	88	19.30	19.40	-88	1,614	-5.45%
2022/12/30	0	0.00	1.5	19.41	19.45	-1.5	1,610	-0.09%
2022/12/29	2	19.20	12.3	19.22	19.25	-10.3	1,609	-0.64%
2022/12/28	0	0.00	3	19.55	19.40	-3	1,615	-0.19%
2022/12/26	6	19.57	1	19.60	19.55	5	1,619	0.31%
2022/12/23	5.1	19.50	0	0.00	19.60	5.1	1,650	0.31%
2022/12/22	0.5	19.35	0	0.00	19.45	0.5	1,643	0.03%
2022/12/21	1	19.25	0	0.00	19.25	1	1,665	0.06%
2022/12/20	2	19.45	12	19.25	19.15	-10	1,670	-0.60%
2022/12/19	0.5	19.45	10.3	19.45	19.45	-9.8	1,677	-0.58%
2022/12/16	64	19.63	0	0.00	19.45	64	1,682	3.80%
2022/12/14	0	0.00	5	20.10	20.05	-5	1,645	-0.30%
2022/12/13	18	20.24	1	20.20	20.05	17	1,679	1.01%
2022/12/09	1	20.80	0	0.00	20.75	1	1,658	0.06%
2022/12/08	0	0.00	52	20.44	20.35	-52	1,689	-3.08%
2022/12/05	0	0.00	1	21.10	21.10	-1	1,648	-0.06%
2022/12/01	0	0.00	5.3	21.05	21.00	-5.3	1,604	-0.33%
2022/11/30	0	0.00	1	21.15	20.90	-1	1,582	-0.06%
2022/11/29	0	20.90	19	20.79	20.80	-19	1,539	-1.23%
2022/11/28	0	20.60	0	0.00	20.65	0	1,524	0.00%
2022/11/24	5	20.95	0	0.00	20.90	5	1,495	0.33%
2022/11/18	0	0.00	5	20.90	20.75	-5	1,419	-0.35%
2022/11/17	17	20.89	1.2	21.00	20.90	15.8	1,406	1.12%
2022/11/15	15	20.32	1	20.50	20.40	14	1,288	1.09%
2022/11/11	1	20.15	20	20.15	20.10	-19	1,261	-1.51%
2022/11/10	1.1	19.81	0.2	20.00	20.05	0.8	1,280	0.06%
2022/11/09	1	19.90	0	0.00	19.90	1	1,292	0.08%
2022/11/04	0	0.00	1	19.35	19.35	-1	1,342	-0.07%
2022/11/03	0	19.00	0	0.00	19.10	0	1,346	0.00%
2022/11/01	0	0.00	5	19.10	19.10	-5	1,354	-0.37%
2022/10/28	1	18.70	0	0.00	18.70	1	1,396	0.07%
2022/10/25	1	18.60	0	0.00	18.50	1	1,443	0.07%
2022/10/24	1	18.70	0	0.00	18.60	1	1,464	0.07%
2022/10/21	15.5	18.60	0	0.00	18.50	15.5	1,467	1.06%
2022/10/20	0.5	18.90	0	0.00	18.85	0.5	1,445	0.03%
2022/10/18	5	19.15	3	19.15	19.25	2	1,431	0.14%
2022/10/17	0	19.00	0	0.00	18.95	0	1,438	0.00%
2022/10/13	52	19.04	3.3	18.85	18.85	48.7	1,449	3.36%
2022/10/12	0	0.00	5.3	19.30	19.40	-5.3	1,441	-0.36%
2022/10/11	1	19.20	1	19.15	19.10	0	1,437	0.00%
2022/10/06	3	19.65	0	0.00	19.65	3	1,428	0.21%
2022/10/05	20	19.80	0	0.00	19.65	20	1,434	1.39%
2022/10/04	2	19.50	0	0.00	19.60	2	1,438	0.14%
2022/10/03	0	0.00	1	19.45	19.40	-1	1,433	-0.07%
2022/09/30	3	19.43	1	19.65	19.40	2	1,433	0.14%
2022/09/26	0	0.00	1	20.45	20.10	-1	1,419	-0.07%
2022/09/23	7	21.05	0	0.00	20.90	7	1,418	0.49%
2022/09/21	0	21.90	52	21.80	21.45	-52	1,420	-3.66%
2022/09/20	4	22.03	4	21.90	22.10	0	1,400	0.00%
2022/09/19	3	21.57	2	21.55	21.50	1	1,365	0.07%
2022/09/16	0	0.00	7.2	21.54	21.50	-7.2	1,355	-0.53%
2022/09/15	0	0.00	17	21.55	21.45	-17	1,340	-1.27%
2022/09/14	4	20.83	1	20.75	21.00	3	1,314	0.23%
2022/09/13	0	0.00	1	20.80	20.80	-1	1,309	-0.08%
2022/09/07	0	20.15	0	0.00	20.05	0	1,445	0.00%
2022/09/05	0	0.00	1	20.45	20.30	-1	1,528	-0.07%
2022/09/02	1	20.50	1	20.55	20.50	0	1,583	0.00%
2022/08/31	0	0.00	2	20.65	20.85	-2	1,637	-0.12%
2022/08/30	0	0.00	1	20.75	20.70	-1	1,633	-0.06%
2022/08/23	0	0.00	8	20.60	20.60	-8	1,648	-0.49%
2022/08/18	0.2	20.85	0	0.00	20.80	0.2	1,673	0.01%
2022/08/17	1	21.10	0.2	21.15	21.05	0.8	1,686	0.05%
2022/08/16	10	20.55	0	0.00	20.50	10	1,655	0.60%
2022/08/15	10	20.40	0	0.00	20.40	10	1,657	0.60%
2022/08/11	5	20.35	0	0.00	20.35	5	1,641	0.30%
2022/08/09	0	0.00	0	20.05	20.10	0	1,676	0.00%
2022/08/08	0	0.00	1	19.85	19.85	-1	1,753	-0.06%
2022/08/04	0	0.00	0.3	19.97	19.95	-0.3	1,937	-0.02%
2022/08/01	0	0.00	5	20.48	20.65	-5	2,001	-0.25%
2022/07/28	0	0.00	1	20.10	20.10	-1	2,016	-0.05%
2022/07/22	0	0.00	0	19.90	19.95	0	2,047	0.00%
2022/07/21	1	19.95	0	0.00	20.00	1	2,090	0.05%
2022/07/19	0	0.00	102	19.95	20.00	-102	2,115	-4.82%	大賣/鉅額交易
2022/07/18	0	0.00	0.5	19.80	19.75	-0.5	2,127	-0.02%
2022/07/13	0	19.38	0	0.00	19.45	0	2,199	0.00%
2022/07/12	0	0.00	0	19.25	19.20	0	2,230	0.00%
2022/07/07	0	0.00	1	19.50	19.75	-1	2,718	-0.04%
2022/07/06	2	19.40	0	0.00	19.25	2	2,725	0.07%
2022/07/05	100	19.80	1	19.72	19.85	99	2,761	3.59%
2022/07/04	0	0.00	15	19.21	19.15	-15	2,793	-0.54%
2022/07/01	102.1	19.20	0	0.00	19.05	102.1	2,819	3.62%	大買/鉅額交易
2022/06/30	1	19.30	4	19.35	19.35	-3	2,815	-0.11%
2022/06/24	0	0.00	1	19.75	19.85	-1	2,838	-0.04%
2022/06/23	3	19.50	3	19.50	19.50	0	2,859	0.00%
2022/06/22	0.1	19.80	0	0.00	19.50	0.1	2,890	0.00%
2022/06/21	0	0.00	0.4	19.80	19.85	-0.4	2,935	-0.01%
2022/06/20	3	19.60	0	0.00	19.30	3	2,944	0.10%
2022/06/17	7.1	19.97	2	19.96	19.90	5.1	2,929	0.18%
2022/06/16	0	0.00	0.3	20.45	20.05	-0.3	2,933	-0.01%
2022/06/15	7.1	20.39	8	20.34	20.30	-0.9	3,023	-0.03%
2022/06/14	1.1	20.11	0	0.00	20.25	1.1	3,042	0.03%
2022/06/13	10.1	20.60	0	0.00	20.55	10.1	3,032	0.33%
2022/06/10	3	21.15	2	21.15	21.15	1	3,022	0.03%
2022/06/09	0	21.45	4	21.50	21.35	-4	3,057	-0.13%
2022/06/08	0.1	21.40	0	0.00	21.40	0.1	3,066	0.00%
2022/06/07	0	0.00	3	21.35	21.30	-3	3,112	-0.10%
2022/06/06	0	0.00	2	21.30	21.30	-2	3,153	-0.06%
2022/06/01	0	0.00	1.5	21.42	21.30	-1.5	3,256	-0.05%
2022/05/31	40.1	21.37	17	21.35	21.35	23.1	3,286	0.70%
2022/05/30	0.1	21.40	3	21.35	21.30	-3	3,314	-0.09%
2022/05/25	1.2	20.81	0	0.00	20.95	1.2	3,538	0.03%
2022/05/24	1.1	20.95	0	0.00	20.80	1.1	3,535	0.03%
2022/05/23	3	21.20	3	21.15	21.15	0	3,529	0.00%
2022/05/18	89	21.50	50	21.40	21.55	39	3,542	1.10%
2022/05/17	30	21.00	0	0.00	21.20	30	3,552	0.84%
2022/05/16	5	20.85	3	20.67	20.75	2	3,535	0.06%
2022/05/13	2.1	20.46	0	0.00	20.50	2.1	3,464	0.06%
2022/05/12	86	20.85	0	0.00	20.55	86	3,380	2.54%
2022/05/11	6	21.92	1	21.90	21.70	5	3,285	0.15%
2022/05/10	0.1	22.35	62.8	22.35	22.40	-62.7	3,242	-1.93%
2022/05/09	1	22.50	0	0.00	22.40	1	3,239	0.03%
2022/05/06	10.1	23.04	7	23.05	23.00	3.1	3,216	0.10%
2022/05/05	0	0.00	10	23.40	23.30	-10	3,222	-0.31%
2022/05/04	10	23.25	0	0.00	23.20	10	3,213	0.31%
2022/04/29	3	23.50	10.1	23.45	23.35	-7.1	3,246	-0.22%
2022/04/28	2.1	23.13	1	23.30	23.30	1.1	3,261	0.03%
2022/04/27	2.1	22.91	2	23.00	22.95	0.1	3,256	0.00%
2022/04/26	0	23.25	9.2	23.30	23.35	-9.1	3,224	-0.28%
2022/04/25	10.1	23.22	1	23.25	23.15	9.1	3,228	0.28%
2022/04/22	1.2	23.82	0.1	23.80	23.85	1.1	3,213	0.03%
2022/04/21	1.1	23.85	0	0.00	23.60	1.1	3,232	0.03%
2022/04/20	7	23.45	0	0.00	23.60	7	3,225	0.22%
2022/04/19	0.2	23.38	2	23.40	23.35	-1.9	3,225	-0.06%
2022/04/18	2.1	23.13	1	23.15	23.10	1.1	3,337	0.03%
2022/04/15	10.2	23.64	13	23.69	23.35	-2.8	3,323	-0.08%
2022/04/14	20.1	23.95	6	23.92	23.90	14.1	3,280	0.43%
2022/04/13	33	24.20	47.8	24.48	24.10	-14.8	3,230	-0.46%
2022/04/12	6	26.18	0.7	26.15	26.25	5.3	2,933	0.18%
2022/04/11	11	26.35	0	0.00	26.00	11	2,961	0.37%
2022/04/08	0.2	26.80	0	0.00	26.60	0.2	2,974	0.01%
2022/04/07	3	27.18	0	0.00	26.85	3	2,972	0.10%
2022/04/06	5	27.55	0.1	28.19	27.75	4.9	3,096	0.16%
2022/04/01	3	27.70	0	0.00	27.75	3	3,115	0.10%
2022/03/31	0	27.85	1	27.85	28.00	-1	3,179	-0.03%
2022/03/30	2	27.68	0	0.00	27.75	2	3,226	0.06%
2022/03/29	0	0.00	2	27.70	27.75	-2	3,266	-0.06%
2022/03/28	2	27.48	0	0.00	27.70	2	3,292	0.06%
2022/03/25	2	27.93	18.2	27.95	27.85	-16.2	3,405	-0.48%
2022/03/24	1.1	28.02	17.2	28.15	28.25	-16.1	3,569	-0.45%
2022/03/23	1.1	28.24	1	28.15	28.00	0.1	3,550	0.00%
2022/03/22	4.5	27.94	2	28.05	28.05	2.5	3,544	0.07%
2022/03/21	1.1	28.10	6	27.95	27.90	-4.9	3,517	-0.14%
2022/03/18	6.1	28.15	19.1	27.97	27.85	-13	3,532	-0.37%
2022/03/17	1.1	27.53	18.3	27.65	27.70	-17.2	3,494	-0.49%
2022/03/16	0.1	27.50	0	0.00	27.05	0.1	3,448	0.00%
2022/03/15	2	27.30	0.4	27.30	27.15	1.7	3,431	0.05%
2022/03/14	2.1	27.55	3.7	27.43	27.65	-1.6	3,421	-0.05%
2022/03/11	0.1	27.20	0	0.00	27.15	0.1	3,384	0.00%
2022/03/10	1	27.05	1	27.30	27.15	0	3,385	0.00%
2022/03/09	0	26.82	23	26.92	27.00	-23	3,369	-0.68%
2022/03/08	0	0.00	2	26.35	26.30	-2	3,351	-0.06%
2022/03/07	1	26.20	3.3	26.56	26.45	-2.3	3,332	-0.07%
2022/03/04	1	27.00	6	27.08	27.00	-5	3,322	-0.15%
2022/03/03	4	27.02	3	27.10	26.95	1	3,327	0.03%
2022/03/02	11	26.75	8	26.85	26.80	3	3,330	0.09%
2022/03/01	64	26.64	90.5	26.86	27.10	-26.5	3,312	-0.80%
2022/02/25	15	25.37	0	0.00	25.50	15	3,145	0.48%
2022/02/23	0	0.00	4	25.80	25.65	-4	3,180	-0.13%
2022/02/22	0	0.00	1	25.70	25.60	-1	3,233	-0.03%
2022/02/21	0	0.00	23.1	26.13	26.15	-23.1	3,285	-0.70%
2022/02/17	5	25.95	5.1	25.88	25.80	-0.1	3,636	0.00%
2022/02/16	5	25.60	10	25.60	25.75	-5	4,366	-0.11%
2022/02/15	13	25.35	4	25.40	25.30	9	4,378	0.21%
2022/02/14	2	25.25	0	0.00	25.40	2	4,396	0.05%
2022/02/11	2	25.68	0.2	25.80	25.65	1.8	4,423	0.04%
2022/02/10	7	25.74	12	25.88	25.70	-5	4,458	-0.11%
2022/02/09	0	0.00	5	25.75	25.80	-5	4,458	-0.11%
2022/02/08	2	25.45	0	0.00	25.55	2	4,470	0.04%
2022/01/26	0	0.00	2	24.80	24.65	-2	4,542	-0.04%
2022/01/25	15	24.62	4	24.61	24.50	11	4,553	0.24%
2022/01/21	8.3	25.36	11	25.18	25.05	-2.7	4,585	-0.06%
2022/01/20	3	25.62	0	0.00	25.70	3	4,619	0.06%
2022/01/18	1	26.05	0	0.00	26.05	1	4,974	0.02%
2022/01/17	5	25.66	0	0.00	25.70	5	4,967	0.10%
2022/01/14	5	25.65	0	0.00	25.65	5	4,956	0.10%
2022/01/13	1	26.20	1	26.20	26.25	0	4,913	0.00%
2022/01/12	0	0.00	150	26.18	26.25	-150	4,900	-3.06%	大賣/鉅額交易
2022/01/11	19.2	26.30	6	26.53	26.10	13.2	4,887	0.27%
2022/01/07	4	27.61	1.1	27.55	27.40	2.9	4,739	0.06%
2022/01/06	0	27.40	1.2	27.41	27.40	-1.2	4,712	-0.03%
2022/01/05	1.1	27.44	0	0.00	27.35	1.1	4,695	0.02%
2022/01/04	0.2	27.55	1	27.45	27.45	-0.8	4,670	-0.02%
2022/01/03	9.1	27.87	10	27.90	27.80	-1	4,644	-0.02%
2021/12/30	19	28.16	0	0.00	28.20	19	4,595	0.41%
2021/12/29	13.8	28.38	17.5	28.05	28.25	-3.7	4,561	-0.08%
2021/12/28	0	0.00	1.1	27.70	27.60	-1.1	4,427	-0.02%
2021/12/27	24	27.68	10	27.73	27.70	14	4,414	0.32%
2021/12/24	10	27.65	0	0.00	27.50	10	4,348	0.23%
2021/12/23	0.5	27.45	12	27.49	27.55	-11.5	4,297	-0.27%
2021/12/22	1	27.35	5	27.22	27.20	-4	4,240	-0.09%
2021/12/21	74	27.25	4	27.31	27.25	70	4,222	1.66%
2021/12/20	24	27.50	18	27.47	27.60	6	4,084	0.15%
2021/12/17	15	26.95	14	27.02	26.85	1	3,884	0.03%
2021/12/16	0	26.95	0	0.00	26.90	0	3,852	0.00%
2021/12/15	40	26.85	0.3	26.80	26.85	39.7	3,853	1.03%
2021/12/14	20	26.72	4	26.75	26.65	16	3,844	0.42%
2021/12/13	11.2	27.17	16.2	27.20	27.15	-4.9	3,803	-0.13%
2021/12/10	0	0.00	0.1	26.30	26.15	-0.1	3,697	0.00%
2021/12/09	3	26.37	0.4	26.31	26.25	2.7	3,716	0.07%
2021/12/08	0	0.00	1	26.50	26.50	-1	3,692	-0.03%
2021/12/07	2.1	26.25	3	26.05	26.15	-0.9	3,654	-0.03%
2021/12/06	1	25.70	0	0.00	25.85	1	3,641	0.03%
2021/12/03	2	25.60	8	25.85	25.60	-6	3,628	-0.17%
2021/12/02	12	25.48	3.1	25.40	25.40	8.9	3,611	0.25%
2021/12/01	1	25.85	0	0.00	25.70	1	3,609	0.03%
2021/11/30	0.1	26.15	5	26.25	25.60	-5	3,594	-0.14%
2021/11/29	11	25.65	0.1	25.65	25.70	10.9	3,555	0.31%
2021/11/26	10	26.35	1.1	26.29	26.30	8.9	3,520	0.25%
2021/11/25	0.1	26.80	2	26.80	26.70	-1.9	3,501	-0.05%
2021/11/24	0.1	26.80	0	0.00	26.75	0.1	3,507	0.00%
2021/11/23	4	26.63	4	26.74	26.80	0	3,505	0.00%
2021/11/22	7.1	26.64	8	26.84	26.75	-1	3,487	-0.03%
2021/11/19	10.1	26.57	2	26.77	26.60	8.1	3,453	0.24%
2021/11/18	11	26.28	3.1	26.34	26.35	7.9	3,426	0.23%
2021/11/17	40.1	26.51	6	26.52	26.45	34.1	3,379	1.01%
2021/11/16	44.3	27.02	24.5	26.96	26.80	19.8	3,302	0.60%
2021/11/15	64.2	29.00	59.8	29.20	28.45	4.4	3,102	0.14%
2021/11/12	0	0.00	18	27.00	27.00	-18	2,383	-0.76%
2021/11/10	15	24.50	0	0.00	24.55	15	2,470	0.61%
2021/11/09	13	24.61	0	0.00	24.65	13	2,650	0.49%
2021/11/08	11.1	24.46	15.1	24.70	24.90	-4.1	2,628	-0.15%
2021/11/05	0	0.00	2	24.35	24.40	-2	2,645	-0.08%
2021/11/04	12	24.39	2.5	24.35	24.45	9.5	2,660	0.36%
2021/11/03	0	0.00	4	24.30	24.55	-4	2,653	-0.15%
2021/11/02	8	24.53	32	24.61	24.10	-24	2,644	-0.91%
2021/11/01	1.1	24.00	0	0.00	24.15	1.1	2,584	0.04%
2021/10/29	4	23.99	3	24.27	24.00	1	2,579	0.04%
2021/10/28	2	24.40	15.1	24.30	24.30	-13.1	2,545	-0.51%
2021/10/27	12.2	24.41	8	24.49	24.40	4.2	2,544	0.16%
2021/10/26	50	24.95	37	25.22	24.55	13	2,506	0.52%
2021/10/25	14	24.51	15	24.13	25.00	-1	2,326	-0.04%
2021/10/22	35	23.26	0	0.00	23.15	35	2,204	1.59%
2021/10/21	0	0.00	0.2	23.30	23.35	-0.2	2,235	-0.01%
2021/10/20	0	0.00	1	23.15	23.20	-1	2,304	-0.04%
2021/10/19	5.5	23.29	10	23.30	23.30	-4.5	2,425	-0.19%
2021/10/18	0	0.00	16	23.05	23.10	-16	2,456	-0.65%
2021/10/15	0	0.00	4	22.85	22.80	-4	2,484	-0.16%
2021/10/14	1.1	22.50	0	0.00	22.55	1.1	2,521	0.04%
2021/10/13	1	22.70	8	22.69	22.55	-7	2,536	-0.28%
2021/10/12	5	22.75	0	0.00	22.80	5	2,560	0.20%
2021/10/07	0	0.00	1	23.00	23.05	-1	2,635	-0.04%
2021/10/06	1	22.50	0	22.80	22.50	1	2,671	0.04%
2021/10/05	21	22.59	0	0.00	22.65	21	2,699	0.78%
2021/10/04	10.1	22.84	3	23.10	22.55	7.1	2,724	0.26%
2021/10/01	1.1	22.90	2	22.90	22.95	-1	2,764	-0.03%
2021/09/30	4	23.35	0	0.00	23.55	4	2,814	0.14%
2021/09/29	10	23.30	0	0.00	23.25	10	2,932	0.34%
2021/09/28	5	23.60	0	0.00	23.60	5	2,976	0.17%
2021/09/27	0.1	23.40	16	23.89	23.80	-15.9	3,134	-0.51%
2021/09/23	15	23.20	0	0.00	23.20	15	3,296	0.46%
2021/09/22	6.1	23.05	6	23.10	23.05	0.1	3,379	0.00%
2021/09/17	7	23.71	0	0.00	23.60	7	3,591	0.19%
2021/09/15	1.1	23.81	14	23.95	23.75	-13	3,821	-0.34%
2021/09/14	3	23.85	3.7	23.75	23.85	-0.7	3,865	-0.02%
2021/09/13	3	23.83	0	0.00	23.75	3	3,901	0.08%
2021/09/08	0.1	23.43	8	23.30	23.35	-8	3,993	-0.20%
2021/09/07	2	23.50	35	23.53	23.60	-33	4,051	-0.81%
2021/09/06	7	23.20	3	23.25	23.25	4	4,053	0.10%
2021/09/03	0	0.00	5	23.50	23.50	-5	4,054	-0.12%
2021/09/02	12.1	23.22	0	0.00	23.00	12.1	4,044	0.30%
2021/09/01	7.1	23.53	10	23.60	23.45	-2.9	4,063	-0.07%
2021/08/31	1	23.10	7	23.29	23.40	-6	4,064	-0.15%
2021/08/30	5.1	23.02	1	23.10	23.25	4.1	4,112	0.10%
2021/08/27	7	23.26	10.8	23.26	23.40	-3.8	4,154	-0.09%
2021/08/26	1	22.85	2.1	22.81	22.80	-1.1	4,216	-0.03%
2021/08/25	2.1	22.65	0	0.00	22.80	2.1	4,340	0.05%
2021/08/24	7	22.66	0	0.00	22.70	7	4,773	0.15%
2021/08/23	9	22.85	0	0.00	22.85	9	4,947	0.18%
2021/08/20	16	22.45	0	0.00	22.40	16	4,957	0.32%
2021/08/19	19.2	22.72	4	22.64	22.45	15.2	4,956	0.31%
2021/08/18	4.1	22.74	14	23.11	23.30	-9.9	4,944	-0.20%
2021/08/17	14.1	22.69	0	0.00	22.65	14.1	4,959	0.28%
2021/08/16	21.3	22.87	1	22.70	22.75	20.3	4,960	0.41%
2021/08/13	27.8	23.63	10.2	23.72	23.70	17.6	4,889	0.36%
2021/08/12	15	25.30	0	0.00	25.20	15	4,742	0.32%
2021/08/11	2	25.35	4	25.55	25.30	-2	4,796	-0.04%
2021/08/10	3	26.17	0	0.00	26.10	3	4,822	0.06%
2021/08/09	9	26.53	2	26.80	26.40	7	4,927	0.14%
2021/08/06	1.1	26.65	3	26.70	26.60	-2	5,046	-0.04%
2021/08/05	12	26.95	10	27.10	26.70	2	5,202	0.04%
2021/08/04	12	26.91	22	27.08	27.00	-10	5,446	-0.18%
2021/08/03	1	26.90	0	0.00	26.90	1	5,587	0.02%
2021/08/02	1.1	26.47	2	26.58	26.75	-0.9	5,642	-0.02%
2021/07/30	3	26.75	0	0.00	26.80	3	5,714	0.05%
2021/07/29	13	26.95	2	26.98	27.00	11	5,834	0.19%
2021/07/28	1	26.55	0	0.00	26.40	1	5,891	0.02%
2021/07/27	15	26.92	2	26.95	26.75	13	6,039	0.22%
2021/07/26	15	27.14	7	27.11	27.15	8	6,121	0.13%
2021/07/23	3.1	27.34	17.5	27.07	27.25	-14.4	6,201	-0.23%
2021/07/22	2	26.00	9	26.28	26.10	-7	6,194	-0.11%
2021/07/21	0	0.00	0.1	25.90	25.65	-0.1	6,281	0.00%
2021/07/20	8	26.23	2	26.20	26.15	6	6,343	0.09%
2021/07/19	6	26.63	0	0.00	26.70	6	6,465	0.09%
2021/07/16	2	27.30	3	27.13	26.90	-1	6,793	-0.01%
2021/07/15	1	26.70	10	27.00	27.15	-9	6,934	-0.13%
2021/07/14	1	26.40	1	26.25	26.30	0	7,418	0.00%
2021/07/13	3	26.70	35	26.57	26.40	-32	7,633	-0.42%
2021/07/12	2	26.60	12.6	26.65	26.55	-10.5	7,685	-0.14%
2021/07/09	5	26.93	6.2	26.88	26.75	-1.2	7,888	-0.01%
2021/07/08	1	27.20	125	27.20	27.00	-124	7,973	-1.56%	大賣/鉅額交易
2021/07/07	3.3	27.42	11	27.46	27.15	-7.7	8,035	-0.10%
2021/07/06	5.1	27.66	3.5	27.76	27.90	1.6	8,279	0.02%
2021/07/05	0	0.00	1	27.30	27.30	-1	8,248	-0.01%
2021/07/02	13	27.55	11	27.66	27.40	2	8,289	0.02%
2021/07/01	8	27.43	15.8	27.45	27.20	-7.8	8,232	-0.10%
2021/06/30	3	26.88	5	26.91	26.85	-2	8,230	-0.02%
2021/06/29	0.3	27.07	10.2	26.88	26.75	-10	8,224	-0.12%
2021/06/28	166	27.15	25.2	27.24	27.35	140.8	8,191	1.72%	大買/鉅額交易
2021/06/25	47	26.68	29.1	26.63	26.60	17.9	8,008	0.22%
2021/06/24	0	0.00	3	26.00	25.90	-3	7,837	-0.04%
2021/06/23	2	25.20	5	25.60	25.80	-3	7,820	-0.04%
2021/06/22	1	25.10	0.2	25.00	24.95	0.8	7,799	0.01%
2021/06/21	3	24.73	5	24.73	24.55	-2	7,785	-0.03%
2021/06/18	2	25.40	0	0.00	25.40	2	7,781	0.03%
2021/06/17	1	25.55	1	25.50	25.55	0	7,861	0.00%
2021/06/16	0.1	26.20	0.1	25.60	25.50	0	7,879	0.00%
2021/06/15	10.2	25.40	3	25.35	25.40	7.2	7,827	0.09%
2021/06/11	6	25.52	1	25.65	25.55	5	7,864	0.06%
2021/06/10	5.1	25.37	7.5	25.51	25.65	-2.4	7,869	-0.03%
2021/06/09	2	25.75	2	25.70	25.50	0	7,875	0.00%
2021/06/08	4	25.90	16	25.93	25.95	-12	7,898	-0.15%
2021/06/07	17	25.67	4	25.75	25.70	13	7,940	0.16%
2021/06/04	15	26.46	7.1	26.50	26.30	7.9	7,903	0.10%
2021/06/03	4	26.68	15	26.75	26.60	-11	7,892	-0.14%
2021/06/02	6	26.15	18.1	26.52	26.65	-12.1	7,854	-0.15%
2021/06/01	66	26.63	19.4	27.16	26.25	46.6	7,845	0.59%
2021/05/31	6.1	26.51	7.1	26.42	27.20	-1	7,429	-0.01%
2021/05/28	7	24.89	13	24.90	24.90	-6	7,279	-0.08%
2021/05/27	5	24.62	9	24.54	24.45	-4	7,308	-0.05%
2021/05/26	2	24.58	1	24.65	24.80	1	7,378	0.01%
2021/05/25	4	24.56	6	24.63	24.60	-2	7,398	-0.03%
2021/05/24	8.1	24.34	2.5	24.39	24.30	5.5	7,485	0.07%
2021/05/21	4	24.11	19	24.15	24.30	-15	7,672	-0.20%
2021/05/20	15	23.90	6.3	24.05	23.75	8.7	7,710	0.11%
2021/05/19	10.1	23.96	11.3	24.12	24.20	-1.2	7,722	-0.02%
2021/05/18	10	23.48	0.2	23.22	23.50	9.8	7,790	0.13%
2021/05/17	9	22.53	3	22.53	22.45	6	7,820	0.08%
2021/05/14	12.2	23.68	9.1	23.54	23.85	3.1	7,719	0.04%
2021/05/13	21.3	24.26	30.8	24.55	23.95	-9.5	7,591	-0.13%
2021/05/12	24.2	26.22	31	26.53	25.40	-6.8	7,447	-0.09%
2021/05/11	64.2	29.69	70.2	28.54	28.20	-6	7,199	-0.08%
2021/05/10	3	29.53	4	29.71	29.65	-1	7,058	-0.01%
2021/05/07	0.2	28.50	2	29.05	29.20	-1.8	7,022	-0.03%
2021/05/06	19	29.73	15	29.61	29.25	4	6,948	0.06%
2021/05/05	4	28.83	34	29.28	28.85	-30	6,810	-0.44%
2021/05/04	28.4	28.48	14.3	29.23	28.45	14.1	6,730	0.21%
2021/05/03	3	29.78	14.2	30.00	29.40	-11.2	6,560	-0.17%
2021/04/29	6.2	30.09	15.1	30.19	30.35	-8.8	6,462	-0.14%
2021/04/28	14	30.85	34.5	30.95	30.55	-20.5	6,347	-0.32%
2021/04/27	20.1	30.38	12	30.43	30.35	8.1	6,304	0.13%
2021/04/26	6.1	31.04	3.1	31.04	30.90	3	6,210	0.05%
2021/04/23	16	30.53	46	30.58	31.00	-30	6,162	-0.49%
2021/04/22	43.8	31.75	31.9	31.89	30.85	11.9	6,064	0.20%
2021/04/21	13	31.47	24.2	31.41	31.60	-11.2	5,742	-0.20%
2021/04/20	128.6	31.81	73.7	31.71	31.30	55	5,590	0.98%	大買/
2021/04/19	18	30.12	40.3	29.95	30.50	-22.3	5,129	-0.43%
2021/04/16	21.2	28.99	8	29.05	29.00	13.2	4,918	0.27%
2021/04/15	20.9	29.05	16.4	28.98	29.00	4.5	4,857	0.09%
2021/04/14	2.1	27.60	10	27.71	27.95	-7.9	4,665	-0.17%
2021/04/13	21.1	28.63	22.5	28.23	27.90	-1.4	4,745	-0.03%
2021/04/12	17.6	28.78	20.2	28.07	28.60	-2.5	4,710	-0.05%
2021/04/09	5.1	27.54	6.3	27.40	27.40	-1.2	4,484	-0.03%
2021/04/08	28.1	27.86	13	27.87	27.80	15.1	4,667	0.32%
2021/04/07	8	27.39	4	27.41	27.55	4	4,676	0.08%
2021/04/06	6.2	27.16	40	26.88	27.15	-33.9	4,616	-0.73%
2021/04/01	1.6	26.55	37	26.45	26.50	-35.4	4,535	-0.78%
2021/03/31	8	26.48	5.5	26.42	26.45	2.5	4,523	0.05%
2021/03/30	0.6	26.00	9	26.20	26.25	-8.4	4,548	-0.18%
2021/03/29	10.5	26.08	3	26.12	26.15	7.5	4,560	0.16%
2021/03/26	9	25.90	6	25.99	25.85	3	4,652	0.06%
2021/03/25	1.5	25.60	0	0.00	25.50	1.5	4,813	0.03%
2021/03/24	6.5	25.91	3	25.85	25.85	3.5	4,837	0.07%
2021/03/23	4.5	26.28	1	26.20	26.20	3.5	4,866	0.07%
2021/03/22	14	25.38	10	25.80	26.20	4	4,855	0.08%
2021/03/19	1	25.40	8	25.55	25.60	-7	4,806	-0.15%
2021/03/18	0	0.00	17.1	25.91	25.85	-17.1	4,804	-0.36%
2021/03/17	2	25.75	2	25.90	25.90	0	4,877	0.00%
2021/03/15	7.6	26.08	5	26.05	26.10	2.6	4,923	0.05%
2021/03/12	1	26.05	5	26.21	26.20	-4	4,963	-0.08%
2021/03/11	2	26.50	0	0.00	26.45	2	5,104	0.04%
2021/03/10	0	0.00	4	26.80	26.85	-4	5,109	-0.08%
2021/03/09	0	0.00	11.4	26.82	26.85	-11.4	5,157	-0.22%
2021/03/08	1	26.30	0	0.00	26.45	1	5,159	0.02%
2021/03/05	19	26.52	5	26.72	26.40	14	5,187	0.27%
2021/03/04	6	26.43	1	26.45	26.25	5	5,162	0.10%
2021/03/03	7	26.36	3	26.33	26.30	4	5,179	0.08%
2021/03/02	4	26.15	0	0.00	26.00	4	5,244	0.08%
2021/02/26	7.1	25.90	6	26.22	26.40	1.1	5,353	0.02%
2021/02/25	0	0.00	1	26.30	26.35	-1	5,335	-0.02%
2021/02/24	3.2	26.74	9	26.81	26.10	-5.8	5,359	-0.11%
2021/02/23	26.2	26.30	33	26.52	27.15	-6.8	5,300	-0.13%
2021/02/22	13	25.77	9	25.87	25.70	4	5,112	0.08%
2021/02/19	8	25.56	1	25.40	25.50	7	5,208	0.13%
2021/02/18	15.5	25.39	16	25.16	25.50	-0.5	5,250	-0.01%
2021/02/17	4	24.69	5	24.64	24.85	-1	5,232	-0.02%
2021/02/05	1	23.95	0	0.00	23.85	1	5,229	0.02%
2021/02/03	1	23.80	5	23.90	23.80	-4	6,137	-0.07%
2021/02/02	1	23.65	0.3	23.55	23.65	0.7	6,169	0.01%
2021/02/01	0	0.00	2	23.40	23.50	-2	6,162	-0.03%
2021/01/29	3	23.45	1	24.10	23.15	2	6,153	0.03%
2021/01/28	16	23.19	7	23.55	23.65	9	6,129	0.15%
2021/01/27	1	23.55	40	23.57	23.45	-39	6,114	-0.64%
2021/01/26	3	23.35	7	23.40	23.40	-4	6,142	-0.07%
2021/01/25	6	23.38	1	23.45	23.45	5	6,134	0.08%
2021/01/22	2	22.75	25	22.84	22.95	-23	6,122	-0.38%
2021/01/21	7	22.56	6	22.73	22.55	1	6,111	0.02%
2021/01/20	9	22.88	2	23.03	22.75	7	6,077	0.12%
2021/01/19	1	23.65	123	23.81	23.70	-122	6,022	-2.03%	大賣/鉅額交易
2021/01/18	0	0.00	3	22.93	23.30	-3	6,016	-0.05%
2021/01/15	22	23.57	0.6	23.75	23.50	21.4	5,988	0.36%
2021/01/14	1	24.05	1	24.10	24.05	0	5,978	0.00%
2021/01/13	11	24.38	0.4	24.30	24.30	10.6	5,956	0.18%
2021/01/12	12	24.09	24	24.21	24.30	-12	5,919	-0.20%
2021/01/11	0	0.00	1.9	23.92	24.00	-1.9	5,845	-0.03%
2021/01/08	8.4	24.09	2	23.88	23.75	6.4	5,828	0.11%
2021/01/07	1	24.10	20	24.08	24.20	-19	5,804	-0.33%
2021/01/06	11	24.04	17.5	23.76	23.75	-6.5	5,766	-0.11%
2021/01/05	30.8	25.00	14.2	24.93	24.90	16.6	5,570	0.30%
2021/01/04	70	25.46	2	25.40	25.50	68	5,485	1.24%
2020/12/31	88	26.03	26	26.12	25.90	62	5,408	1.15%
2020/12/30	30.1	25.17	31	25.18	25.40	-0.9	5,182	-0.02%
2020/12/29	17	24.79	0	0.00	24.80	17	5,092	0.33%
2020/12/28	6	24.66	17	24.94	25.00	-11	5,049	-0.22%
2020/12/25	3	24.82	1	25.10	24.80	2	5,003	0.04%
2020/12/24	1	24.85	47.8	24.84	24.85	-46.8	4,977	-0.94%
2020/12/23	7	24.05	14	24.11	24.15	-7	4,901	-0.14%
2020/12/22	38	24.84	12.4	24.55	23.90	25.6	4,867	0.52%
2020/12/21	16.1	24.90	130.1	25.00	25.15	-114	4,813	-2.37%	大賣/鉅額交易
2020/12/18	63	24.22	13	24.31	24.50	50	4,674	1.07%
2020/12/17	64	24.20	3	24.35	24.20	61	4,656	1.31%
2020/12/16	23	24.15	58	24.21	24.20	-35	4,620	-0.76%
2020/12/15	69	23.97	36	24.22	23.85	33	4,658	0.71%
2020/12/14	20	23.60	90	24.14	24.15	-70	4,629	-1.51%
2020/12/11	53	23.76	9.2	23.85	23.65	43.8	4,590	0.95%
2020/12/10	39	24.08	24.6	24.29	24.05	14.4	4,510	0.32%
2020/12/09	23	24.00	6.2	24.07	24.10	16.8	4,488	0.38%
2020/12/08	38	24.16	0.3	24.05	24.25	37.7	4,516	0.83%
2020/12/07	9	24.56	25.3	24.16	24.35	-16.3	4,496	-0.36%
2020/12/04	4	23.55	2.1	23.53	23.55	2	4,339	0.04%
2020/12/03	5	23.49	8	23.66	23.50	-3	4,314	-0.07%
2020/12/02	1.1	23.25	0	0.00	23.35	1.1	4,328	0.02%
2020/12/01	3.2	22.94	7	23.10	23.40	-3.8	4,320	-0.09%
2020/11/30	8	23.38	20	23.51	23.20	-12	4,324	-0.28%
2020/11/27	24	23.11	12.2	23.01	23.15	11.8	4,226	0.28%
2020/11/26	17.1	22.97	16	22.98	23.15	1.1	4,204	0.03%
2020/11/25	19.5	22.59	13.4	22.88	22.75	6.1	4,216	0.14%
2020/11/24	3	22.35	1	22.45	21.85	2	4,111	0.05%
2020/11/23	3	22.22	6	22.37	22.20	-3	4,054	-0.07%
2020/11/20	5	22.29	13	22.04	22.15	-8	3,996	-0.20%
2020/11/19	2	21.73	6	21.72	21.70	-4	3,912	-0.10%
2020/11/18	7	21.74	14	21.88	21.80	-7	3,888	-0.18%
2020/11/17	12	22.03	8.9	22.15	22.40	3.1	3,741	0.08%
2020/11/16	32.1	22.20	6	22.03	21.90	26.1	3,678	0.71%
2020/11/13	2	21.88	2	22.00	22.00	0	3,583	0.00%
2020/11/12	59.3	22.99	70.1	22.82	22.20	-10.8	3,502	-0.31%
2020/11/11	12	22.26	27.9	22.08	22.35	-15.9	3,055	-0.52%
2020/11/10	2	20.45	0	0.00	20.35	2	2,650	0.08%
2020/11/06	3	19.93	1	19.90	19.85	2	2,587	0.08%
2020/11/05	0	20.05	0	0.00	20.05	0	2,602	0.00%
2020/11/04	1	20.00	0	0.00	20.05	1	2,611	0.04%
2020/11/03	5	20.10	2	20.10	20.10	3	2,610	0.11%
2020/11/02	2	19.55	0	0.00	19.50	2	2,601	0.08%
2020/10/30	2	19.85	0	0.00	19.60	2	2,605	0.08%
2020/10/29	0	0.00	1	19.85	19.85	-1	2,621	-0.04%
2020/10/28	0.6	19.80	0	0.00	20.00	0.6	2,619	0.02%
2020/10/27	1	20.00	1.1	20.09	19.95	-0.1	2,641	0.00%
2020/10/26	0	0.00	3	20.10	20.10	-3	2,643	-0.11%
2020/10/23	6	19.95	5	19.84	20.00	1	2,638	0.04%
2020/10/22	1	19.50	3	19.50	19.50	-2	2,660	-0.08%
2020/10/20	0.8	19.55	0	0.00	19.55	0.8	2,731	0.03%
2020/10/19	0	19.70	0	0.00	19.70	0	2,756	0.00%
2020/10/14	0.5	19.80	5	19.95	19.80	-4.5	2,789	-0.16%
2020/10/13	6	19.83	10	19.80	19.90	-4	2,814	-0.14%
2020/10/12	4	20.03	0	0.00	20.05	4	2,826	0.14%
2020/10/08	3	20.42	0	0.00	20.25	3	2,839	0.11%
2020/10/07	9	20.45	3	20.47	20.50	6	2,848	0.21%
2020/09/30	0	0.00	2	19.65	19.60	-2	2,870	-0.07%
2020/09/29	5	19.40	6	19.43	19.35	-1	2,891	-0.03%
2020/09/28	41	19.35	40	19.35	19.25	1	2,913	0.03%
2020/09/25	0	0.00	0.9	19.15	19.15	-0.9	2,955	-0.03%
2020/09/24	10	19.08	8	19.35	19.00	2	2,949	0.07%
2020/09/23	1	19.70	6	19.80	19.75	-5	2,898	-0.17%
2020/09/18	1	20.65	0	0.00	20.75	1	2,835	0.04%
2020/09/17	23.2	20.74	0	0.00	20.35	23.2	2,780	0.83%
2020/09/16	1.5	20.25	1	20.25	20.25	0.5	2,772	0.02%
2020/09/14	5	20.38	10	20.35	20.25	-5	2,849	-0.18%
2020/09/11	2	20.70	10	20.95	20.60	-8	2,839	-0.28%
2020/09/10	35	20.61	0	0.00	20.75	35	2,802	1.25%
2020/09/09	18	20.55	7	20.54	20.95	11	2,777	0.40%
2020/09/08	54	20.72	1	20.95	20.75	53	2,772	1.91%
2020/09/07	1	21.20	3	21.30	20.90	-2	2,849	-0.07%
2020/09/04	3	20.58	0	0.00	20.50	3	2,833	0.11%
2020/09/02	0.2	20.35	87	20.35	20.40	-86.8	2,850	-3.04%
2020/09/01	81	20.27	27	20.20	20.35	54	2,989	1.81%
2020/08/31	113	20.70	1	20.80	20.60	112	3,093	3.62%	大買/鉅額交易
2020/08/28	10	20.47	6	20.40	20.45	4	3,073	0.13%
2020/08/27	0	0.00	17	20.00	20.10	-17	3,165	-0.54%
2020/08/26	0	0.00	1	20.20	20.20	-1	3,201	-0.03%
2020/08/24	2	20.00	10	19.95	19.95	-8	3,251	-0.25%
2020/08/21	1	19.90	2.4	20.06	20.10	-1.4	3,270	-0.04%
2020/08/20	2	19.25	0	0.00	19.35	2	3,301	0.06%
2020/08/19	0	0.00	6	20.26	20.20	-6	3,318	-0.18%
2020/08/18	6	19.83	1	20.05	20.15	5	3,334	0.15%
2020/08/17	0.4	20.20	7	20.12	20.25	-6.6	3,357	-0.20%
2020/08/14	0	0.00	3	19.77	19.70	-3	3,370	-0.09%
2020/08/11	0	0.00	1	19.55	19.45	-1	3,430	-0.03%
2020/08/10	0	0.00	8	19.25	19.20	-8	3,439	-0.23%
2020/08/07	1	19.30	0	0.00	19.20	1	3,488	0.03%
2020/08/06	8	19.47	4	19.23	19.30	4	3,526	0.11%
2020/08/05	1	18.95	1	18.95	18.95	0	3,564	0.00%
2020/08/03	1	18.70	1	18.65	18.70	0	3,631	0.00%
2020/07/30	3	18.43	0	0.00	18.40	3	3,682	0.08%
2020/07/29	5	18.39	2	18.55	18.35	3	3,711	0.08%
2020/07/28	14	18.49	5	18.49	18.35	9	3,745	0.24%
2020/07/27	5	18.88	7	18.85	18.80	-2	3,802	-0.05%
2020/07/24	7	19.55	0	0.00	19.50	7	3,857	0.18%
2020/07/23	0	0.00	3.4	20.27	20.00	-3.4	3,961	-0.09%
2020/07/22	0	0.00	5	19.84	19.90	-5	4,021	-0.12%
2020/07/21	5.9	19.74	16	19.75	19.70	-10.1	4,052	-0.25%
2020/07/20	1	19.85	0	0.00	19.70	1	4,062	0.02%
2020/07/17	8	20.14	5	20.00	20.05	3	4,050	0.07%
2020/07/16	1	20.00	0	0.00	19.95	1	4,119	0.02%
2020/07/15	4	19.91	0	0.00	19.95	4	4,159	0.10%
2020/07/14	16.3	19.97	4	19.95	19.95	12.3	4,244	0.29%
2020/07/13	2	20.05	18	20.15	20.05	-16	4,298	-0.37%
2020/07/10	54	20.05	0.1	20.00	20.00	53.9	4,372	1.23%
2020/07/09	12.3	20.46	1	20.45	20.30	11.3	4,386	0.26%
2020/07/08	19	20.41	18	20.55	20.60	1	4,415	0.02%
2020/07/07	2	20.48	7	20.52	20.40	-5	4,432	-0.11%
2020/07/06	0	0.00	1	20.55	20.65	-1	4,528	-0.02%
2020/07/03	0	0.00	1	20.35	20.40	-1	4,600	-0.02%
2020/07/02	2	20.45	0	0.00	20.45	2	4,675	0.04%
2020/07/01	0	0.00	4	20.23	20.35	-4	4,739	-0.08%
2020/06/29	3	20.03	9	20.10	20.20	-6	4,837	-0.12%
2020/06/24	3	20.25	8	20.30	20.30	-5	4,965	-0.10%
2020/06/23	6	20.50	0	0.00	20.40	6	5,151	0.12%
2020/06/22	23	20.68	0	0.00	20.65	23	5,213	0.44%
2020/06/19	2	20.78	5	20.80	20.75	-3	5,313	-0.06%
2020/06/18	2	20.70	0	0.00	20.60	2	5,439	0.04%
2020/06/17	6	20.23	0	0.00	20.70	6	5,517	0.11%
2020/06/16	7	20.10	0	0.00	20.25	7	5,556	0.13%
2020/06/15	1	19.95	0	0.00	20.00	1	5,660	0.02%
2020/06/12	15	19.80	0	0.00	19.95	15	5,675	0.26%
2020/06/11	5	20.58	20.2	20.75	20.35	-15.2	5,656	-0.27%
2020/06/10	3	20.88	0	0.00	20.80	3	5,643	0.05%
2020/06/09	1	21.20	8	21.31	21.20	-7	5,684	-0.12%
2020/06/08	26	21.84	4	21.84	21.60	22	5,705	0.39%
2020/06/05	8	22.01	17	22.10	22.05	-9	5,566	-0.16%
2020/06/04	10	21.38	2.3	21.63	21.50	7.7	5,495	0.14%
2020/06/03	2	21.28	12	21.17	21.35	-10	5,445	-0.18%
2020/06/02	0	0.00	5	20.53	20.50	-5	5,285	-0.09%
2020/06/01	0	0.00	13	20.45	20.30	-13	5,257	-0.25%
2020/05/28	5	20.35	23	20.48	20.25	-18	5,235	-0.34%
2020/05/27	8	20.47	1	20.60	20.30	7	5,247	0.13%
2020/05/26	0	0.00	5	20.40	20.40	-5	5,341	-0.09%
2020/05/25	9	19.86	1	19.75	20.05	8	5,324	0.15%
2020/05/22	6	20.03	0	0.00	19.90	6	5,317	0.11%
2020/05/21	1	20.40	6	20.34	20.30	-5	5,294	-0.09%
2020/05/20	3	20.02	21	19.91	19.90	-18	5,335	-0.34%
2020/05/19	1	19.95	1	20.30	20.10	0	5,362	0.00%
2020/05/18	0	0.00	3	20.02	19.90	-3	5,376	-0.06%
2020/05/15	14	19.86	1	19.85	19.90	13	5,451	0.24%
2020/05/14	15	20.02	0	0.00	19.90	15	5,659	0.27%
2020/05/13	15	20.41	1	20.40	20.45	14	5,717	0.24%
2020/05/12	14	20.84	0	0.00	20.65	14	6,075	0.23%
2020/05/11	10	21.31	1	21.30	21.30	9	6,023	0.15%
2020/05/08	2	21.00	8	21.09	21.00	-6	6,010	-0.10%
2020/05/07	1	20.70	4	20.78	20.90	-3	6,004	-0.05%
2020/05/06	22	20.86	4	20.90	20.65	18	5,996	0.30%
2020/05/05	7	20.53	4	20.46	20.55	3	5,946	0.05%
2020/05/04	5	20.51	10	20.60	20.50	-5	5,924	-0.08%
2020/04/30	19	21.28	7	21.34	21.10	12	5,924	0.20%
2020/04/29	11	21.50	27	21.28	21.25	-16	5,843	-0.27%
2020/04/28	28	21.04	24.5	20.91	21.25	3.5	5,805	0.06%
2020/04/27	12	20.10	69	20.07	20.10	-57	5,659	-1.01%
2020/04/24	8	19.53	0	0.00	19.50	8	5,579	0.14%
2020/04/23	9	19.50	0	0.00	19.55	9	5,542	0.16%
2020/04/22	13	19.28	2	19.00	19.30	11	5,515	0.20%
2020/04/21	39	19.74	2	20.20	19.35	37	5,495	0.67%
2020/04/20	8	20.28	0	0.00	20.35	8	5,398	0.15%
2020/04/17	2	20.35	11	20.32	20.30	-9	5,343	-0.17%
2020/04/16	11	19.99	6	20.00	20.00	5	5,251	0.10%
2020/04/15	4	20.43	12	20.58	20.35	-8	5,220	-0.15%
2020/04/14	41	20.48	57	20.55	20.60	-16	5,183	-0.31%
2020/04/13	1	20.45	21.6	20.60	20.45	-20.6	5,146	-0.40%
2020/04/10	24	20.33	0	0.00	20.45	24	5,104	0.47%
2020/04/09	38	20.45	26	20.49	20.50	12	5,094	0.24%
2020/04/08	8	19.46	38.6	19.56	19.90	-30.6	5,005	-0.61%
2020/04/07	4	18.90	24	18.98	18.95	-20	4,891	-0.41%
2020/04/06	8	18.56	22	18.61	18.65	-14	4,803	-0.29%
2020/04/01	65	19.47	20	19.42	19.25	45	4,724	0.95%
2020/03/31	22	19.30	2	19.30	19.40	20	4,670	0.43%
2020/03/30	7.7	19.28	8	19.51	19.40	-0.3	4,595	-0.01%
2020/03/27	0	0.00	11.6	19.08	19.85	-11.6	4,463	-0.26%
2020/03/26	0	0.00	0.4	18.10	18.05	-0.4	4,280	-0.01%
2020/03/25	3	18.70	6	18.65	18.45	-3	4,219	-0.07%
2020/03/24	17	18.28	4	18.40	18.10	13	4,116	0.32%
2020/03/23	5.7	18.79	0	0.00	18.75	5.7	3,945	0.14%
2020/03/20	1	20.80	1	21.00	20.80	0	3,850	0.00%
2020/03/19	11	19.72	1	21.00	19.25	10	3,772	0.27%
2020/03/18	1	21.60	0	0.00	21.15	1	3,652	0.03%
2020/03/17	4	21.29	12	21.22	21.20	-8	3,617	-0.22%
2020/03/16	5	22.28	3	22.50	22.10	2	3,529	0.06%
2020/03/13	4	22.43	32	22.40	22.80	-28	3,501	-0.80%
2020/03/12	13	24.47	131	24.48	24.35	-118	3,375	-3.50%	大賣/鉅額交易
2020/03/11	5	25.75	0	0.00	25.60	5	3,294	0.15%
2020/03/10	5	25.38	10.1	25.20	25.60	-5.1	3,275	-0.16%
2020/03/09	3	26.32	5.5	26.14	26.00	-2.5	3,213	-0.08%
2020/03/06	8	26.69	2	26.83	26.80	6	3,165	0.19%
2020/03/05	0	0.00	1	26.80	26.90	-1	3,162	-0.03%
2020/03/04	1	26.65	1	26.70	26.50	0	3,135	0.00%
2020/03/02	5	26.79	5.5	26.85	26.80	-0.5	3,106	-0.02%
2020/02/27	5	27.06	13	27.05	27.10	-8	3,075	-0.26%
2020/02/26	6.5	26.45	15	26.58	26.60	-8.5	2,931	-0.29%
2020/02/25	13	26.27	5	26.40	26.35	8	2,905	0.28%
2020/02/24	15	26.47	0	0.00	26.50	15	2,896	0.52%
2020/02/21	4	26.60	2	26.73	26.70	2	2,894	0.07%
2020/02/20	6	26.38	2	26.45	26.35	4	2,808	0.14%
2020/02/19	7	26.13	4.1	26.23	26.20	2.9	2,774	0.10%
2020/02/18	20	25.94	5.4	26.16	26.20	14.6	2,777	0.53%
2020/02/17	44	25.92	47	26.33	25.75	-3	2,729	-0.11%
2020/02/14	4	27.01	10.1	27.25	26.95	-6.1	2,527	-0.24%
2020/02/13	81	27.00	79.6	27.07	27.00	1.4	2,429	0.06%
2020/02/11	2	29.05	1	29.00	29.20	1	2,033	0.05%
2020/02/10	10	29.03	34	29.04	29.00	-24	2,029	-1.18%
2020/02/07	4	29.80	0	0.00	29.75	4	1,996	0.20%
2020/02/06	1	30.05	0	0.00	30.15	1	1,965	0.05%
2020/02/05	1	29.95	7	30.09	30.10	-6	1,967	-0.30%
2020/02/04	4	30.31	131.1	30.34	30.10	-127.1	1,954	-6.51%	大賣/鉅額交易
2020/02/03	9	29.36	1	29.45	30.20	8	1,940	0.41%
2020/01/31	0	0.00	4	30.49	30.50	-4	1,889	-0.21%
2020/01/30	9	30.16	14	30.29	30.00	-5	1,871	-0.27%
2020/01/20	5	31.76	10	31.83	31.75	-5	1,797	-0.28%
2020/01/17	0	0.00	5	31.78	31.65	-5	1,790	-0.28%
2020/01/16	2	31.45	0	0.00	31.50	2	1,790	0.11%
2020/01/15	4	31.59	0	0.00	31.50	4	1,798	0.22%
2020/01/14	3	31.67	1	31.70	31.65	2	1,813	0.11%
2020/01/13	0	0.00	1	31.60	31.65	-1	1,814	-0.06%
2020/01/10	2	31.25	3	31.35	31.30	-1	1,828	-0.05%
2020/01/09	5	31.49	0	0.00	31.40	5	1,836	0.27%
2020/01/08	18	31.85	7	31.88	31.55	11	1,839	0.60%
2020/01/07	10	32.02	11	31.99	32.05	-1	1,859	-0.05%
2020/01/06	4	31.56	2	31.58	31.60	2	1,865	0.11%
2020/01/03	4	31.76	8	31.83	31.70	-4	1,850	-0.22%
2020/01/02	11	31.71	17	31.64	31.85	-6	1,830	-0.33%
2019/12/31	0	0.00	41	31.14	31.40	-41	1,802	-2.27%
2019/12/30	1	30.90	113	30.90	30.95	-112	1,773	-6.32%	大賣/鉅額交易
2019/12/27	0	0.00	1	30.90	30.95	-1	1,779	-0.06%
2019/12/26	6	30.88	0	0.00	30.90	6	1,782	0.34%
2019/12/25	1	30.95	30	30.95	31.00	-29	1,793	-1.62%
2019/12/24	0	0.00	83	31.07	31.10	-83	1,839	-4.51%
2019/12/23	6	30.95	60	31.00	31.05	-54	1,842	-2.93%
2019/12/20	50	30.72	0	0.00	30.75	50	1,836	2.72%
2019/12/19	13	30.67	0	0.00	30.75	13	1,819	0.71%
2019/12/18	1	30.70	0	30.90	30.90	1	1,805	0.06%
2019/12/17	29	30.80	2	30.78	30.95	27	1,794	1.51%
2019/12/16	1.6	30.89	0	0.00	30.95	1.6	1,776	0.09%
2019/12/13	8	30.71	0	0.00	30.85	8	1,766	0.45%
2019/12/12	0	0.00	23	30.66	30.65	-23	1,764	-1.30%
2019/12/11	8	30.76	1	30.80	30.65	7	1,772	0.39%
2019/12/10	7	31.16	25.6	31.17	31.10	-18.6	1,777	-1.05%
2019/12/09	1	31.15	19	31.11	31.10	-18	1,778	-1.01%
2019/12/05	1	30.50	10	30.40	30.50	-9	1,807	-0.50%
2019/12/04	0	0.00	11	30.40	30.45	-11	1,839	-0.60%
2019/12/03	0	0.00	1	30.55	30.55	-1	1,860	-0.05%
2019/12/02	4	30.44	0	0.00	30.35	4	1,868	0.21%
2019/11/28	1	30.65	2	30.70	30.70	-1	1,884	-0.05%
2019/11/27	1	30.55	10	30.70	30.55	-9	1,927	-0.47%
2019/11/26	1	30.50	1	30.40	30.70	0	1,977	0.00%
2019/11/25	1	30.70	334.1	30.66	30.70	-333.1	2,127	-15.66%	大賣/鉅額交易
2019/11/22	5	30.15	0	0.00	30.30	5	2,262	0.22%
2019/11/21	3	30.12	3	30.15	30.10	0	2,328	0.00%
2019/11/20	2	30.20	1	30.20	30.20	1	2,358	0.04%
2019/11/19	1	30.20	6	30.37	30.40	-5	2,419	-0.21%
2019/11/18	3	30.37	1	30.60	30.75	2	2,531	0.08%
2019/11/15	3.7	30.35	51	30.30	30.45	-47.3	2,541	-1.86%
2019/11/14	15.2	30.51	4	30.48	30.45	11.2	2,555	0.44%
2019/11/13	32.2	31.30	0	0.00	31.10	32.2	2,582	1.25%
2019/11/12	41.4	31.65	5.4	31.66	31.65	36	2,665	1.35%
2019/11/11	118	32.05	0	0.00	31.95	118	2,830	4.17%	大買/鉅額交易
2019/11/08	2	32.25	0	0.00	32.25	2	2,845	0.07%
2019/11/07	0	0.00	3	32.25	32.25	-3	2,874	-0.10%
2019/11/06	3	32.38	2	32.48	32.30	1	2,899	0.03%
2019/11/05	0.4	32.50	1	32.45	32.50	-0.7	2,913	-0.02%
2019/11/04	2	32.38	0	0.00	32.40	2	2,930	0.07%
2019/11/01	1	32.55	0	0.00	32.50	1	2,931	0.03%
2019/10/31	1	32.60	1	32.80	32.75	0	3,000	0.00%
2019/10/30	0	0.00	1	32.50	32.50	-1	3,019	-0.03%
2019/10/29	1	32.35	11	32.46	32.35	-10	3,069	-0.33%
2019/10/28	1	32.35	6	32.40	32.40	-5	3,105	-0.16%
2019/10/25	1	32.55	0	0.00	32.65	1	3,121	0.03%
2019/10/24	1	32.60	1.7	32.90	32.90	-0.7	3,175	-0.02%
2019/10/23	0	0.00	5	32.75	32.65	-5	3,271	-0.15%
2019/10/22	0	0.00	5	33.00	32.75	-5	3,280	-0.15%
2019/10/21	0	0.00	6	32.84	32.95	-6	3,274	-0.18%
2019/10/18	0	0.00	2	32.70	32.70	-2	3,291	-0.06%
2019/10/17	0	0.00	1.3	32.37	32.30	-1.3	3,363	-0.04%
2019/10/16	4	31.90	2	31.88	31.95	2	3,402	0.06%
2019/10/15	6.2	31.82	2.3	31.68	31.70	4	3,392	0.12%
2019/10/14	9	32.35	7	32.15	32.15	2	3,346	0.06%
2019/10/09	1	32.65	4	32.75	32.60	-3	3,332	-0.09%
2019/10/08	0	0.00	2	32.88	32.75	-2	3,356	-0.06%
2019/10/07	2.4	32.61	2	32.85	32.70	0.4	3,377	0.01%
2019/10/04	1.4	32.61	2	32.70	32.60	-0.7	3,402	-0.02%
2019/10/03	4	32.65	0	0.00	32.70	4	3,445	0.12%
2019/10/01	8	32.65	11	32.93	32.90	-3	3,487	-0.09%
2019/09/27	2	32.43	9.3	32.34	32.55	-7.3	3,491	-0.21%
2019/09/26	3	33.10	0	0.00	33.05	3	3,496	0.09%
2019/09/25	0	0.00	1	33.20	33.15	-1	3,567	-0.03%
2019/09/24	1	33.20	1	33.15	33.15	0	3,583	0.00%
2019/09/23	2	33.25	0	0.00	33.25	2	3,693	0.05%
2019/09/20	8.4	33.28	0	0.00	33.20	8.4	3,722	0.22%
2019/09/19	2	33.35	3	33.38	33.25	-1	3,742	-0.03%
2019/09/18	2	33.28	1	33.40	33.40	1	3,794	0.03%
2019/09/17	0	0.00	4	33.23	33.20	-4	3,816	-0.10%
2019/09/16	0	0.00	3	33.42	33.40	-3	3,872	-0.08%
2019/09/12	1	33.40	0	0.00	33.40	1	3,960	0.03%
2019/09/11	2	33.60	1	33.55	33.50	1	3,993	0.03%
2019/09/09	8	33.56	7	33.41	33.60	1	4,025	0.02%
2019/09/06	1	32.95	28	32.80	33.15	-27	4,019	-0.67%
2019/09/05	0	0.00	1	32.55	32.55	-1	4,054	-0.02%
2019/09/04	2	32.38	1	32.45	32.45	1	4,067	0.02%
2019/09/03	0	0.00	1	32.40	32.40	-1	4,118	-0.02%
2019/09/02	1	32.10	1	32.30	32.20	0	4,164	0.00%
2019/08/30	2	32.40	0	0.00	32.15	2	4,340	0.05%
2019/08/29	5	32.32	1	32.40	32.30	4	4,581	0.09%
2019/08/28	28	32.26	8	32.43	32.10	20	4,642	0.43%
2019/08/27	4	37.18	5	37.00	37.00	-1	4,509	-0.02%
2019/08/26	6	36.83	3	37.02	37.25	3	4,401	0.07%
2019/08/23	3	37.17	1	37.30	37.20	2	4,345	0.05%
2019/08/22	1	37.35	0	0.00	37.40	1	4,337	0.02%
2019/08/21	18	36.82	73	37.13	37.05	-55	4,326	-1.27%
2019/08/20	4	35.36	1	35.50	35.45	3	4,205	0.07%
2019/08/19	5	35.46	1	35.75	35.60	4	4,194	0.10%
2019/08/16	11	34.91	5	35.11	35.70	6	4,194	0.14%
2019/08/15	21	35.25	14	35.43	35.15	7	4,162	0.17%
2019/08/14	51.5	36.67	15	36.42	36.20	36.5	4,096	0.89%
2019/08/13	1	37.65	1	37.70	37.55	0	3,994	0.00%
2019/08/12	0	0.00	13	37.76	37.75	-13	4,007	-0.32%
2019/08/08	4	37.30	0	0.00	37.40	4	4,027	0.10%
2019/08/07	15	37.52	2	37.88	37.25	13	4,090	0.32%
2019/08/06	6	37.13	4	37.18	37.50	2	4,234	0.05%
2019/08/05	8	37.52	0	0.00	37.50	8	4,287	0.19%
2019/08/02	29	37.87	8	37.93	37.75	21	4,318	0.49%
2019/08/01	15	38.47	42	38.33	38.30	-27	4,287	-0.63%
2019/07/31	29	38.78	3	38.88	38.10	26	4,266	0.61%
2019/07/30	1	39.10	10	38.71	38.60	-9	4,232	-0.21%
2019/07/29	15	39.16	10	39.35	39.05	5	4,234	0.12%
2019/07/26	15	39.14	4	39.20	39.20	11	4,219	0.26%
2019/07/25	2	39.00	23	38.65	39.00	-21	4,182	-0.50%
2019/07/24	1	38.05	0	0.00	38.05	1	4,131	0.02%
2019/07/23	10	37.95	18	37.95	37.95	-8	4,142	-0.19%
2019/07/22	6	37.63	2	37.83	37.90	4	4,159	0.10%
2019/07/19	29	38.00	7	38.02	38.00	22	4,214	0.52%
2019/07/18	4	38.34	13	38.57	38.60	-9	4,137	-0.22%
2019/07/17	0	0.00	1	38.40	38.40	-1	4,101	-0.02%
2019/07/16	5	38.60	1	38.55	38.50	4	4,124	0.10%
2019/07/15	3	38.80	0	0.00	38.70	3	4,130	0.07%
2019/07/12	0	0.00	1	38.35	38.35	-1	4,156	-0.02%
2019/07/11	2	38.05	1	38.05	37.95	1	4,163	0.02%
2019/07/10	5	37.87	2	37.93	38.25	3	4,171	0.07%
2019/07/09	14	37.72	2	37.50	37.60	12	4,175	0.29%
2019/07/08	11	38.14	0	0.00	38.00	11	4,201	0.26%
2019/07/05	26	38.06	4.2	38.16	38.25	21.9	4,234	0.52%
2019/07/04	5	38.35	0	0.00	38.20	5	4,264	0.12%
2019/07/03	13	38.44	66	38.54	38.25	-53	4,305	-1.23%
2019/07/02	9	38.06	4	38.18	38.35	5	4,336	0.12%
2019/07/01	12	37.60	3	37.62	37.65	9	4,344	0.21%
2019/06/28	21	37.11	12	37.05	37.35	9	4,407	0.20%
2019/06/27	26	37.73	1	37.75	37.55	25	4,340	0.58%
2019/06/25	20	37.45	8	37.54	37.45	12	4,427	0.27%
2019/06/24	5	37.11	1	37.40	37.20	4	4,549	0.09%
2019/06/21	5	37.38	32	37.23	37.20	-27	4,633	-0.58%
2019/06/20	6	37.57	7	37.56	37.65	-1	4,715	-0.02%
2019/06/19	20	36.49	12	36.50	36.95	8	4,674	0.17%
2019/06/18	11	36.37	16	36.44	36.30	-5	4,682	-0.11%
2019/06/17	2	35.93	0	0.00	36.15	2	4,766	0.04%
2019/06/14	14	35.89	1	36.10	35.90	13	4,896	0.27%
2019/06/13	6	35.69	5	35.86	36.15	1	4,956	0.02%
2019/06/12	19	35.03	2	35.03	35.20	17	4,951	0.34%
2019/06/11	6	35.08	32	35.08	34.85	-26	4,956	-0.52%
2019/06/10	13	35.17	0	0.00	35.25	13	4,917	0.26%
2019/06/06	32	34.85	29	34.88	35.05	3	4,915	0.06%
2019/06/05	29	36.46	39	35.94	35.95	-10	4,743	-0.21%
2019/06/04	18	37.34	27	37.31	37.35	-9	4,487	-0.20%
2019/06/03	3	37.37	3	37.38	37.55	0	4,429	0.00%
2019/05/31	1	37.85	2	37.88	37.90	-1	4,428	-0.02%
2019/05/30	1	37.65	0	0.00	37.65	1	4,442	0.02%
2019/05/29	11	37.40	5	37.46	37.40	6	4,581	0.13%
2019/05/28	17	37.85	2	37.85	37.60	15	4,671	0.32%
2019/05/27	1	37.45	1	37.40	37.45	0	4,655	0.00%
2019/05/24	2	37.08	51	37.25	37.15	-49	4,702	-1.04%
2019/05/23	5	36.99	2	37.13	37.00	3	4,742	0.06%
2019/05/22	1	37.80	1	37.95	37.55	0	4,740	0.00%
2019/05/21	11	37.27	1	37.45	37.80	10	4,768	0.21%
2019/05/20	26	37.05	3	37.22	37.35	23	4,767	0.48%
2019/05/17	2	37.98	50	38.06	37.85	-48	4,724	-1.02%
2019/05/16	24	38.01	2	38.28	38.00	22	4,760	0.46%
2019/05/15	12	38.06	6	38.07	38.25	6	4,763	0.13%
2019/05/14	39	38.14	35	38.32	38.35	4	4,743	0.08%
2019/05/13	8	39.73	0	0.00	39.45	8	4,729	0.17%
2019/05/10	6.3	40.78	2.5	40.99	40.50	3.8	4,832	0.08%
2019/05/09	5.2	41.19	0	0.00	41.00	5.2	4,828	0.11%
2019/05/08	2	41.35	2	41.50	41.45	0	4,865	0.00%
2019/05/07	4	41.68	1	41.75	41.75	3	4,976	0.06%
2019/05/06	6	41.43	0	0.00	41.50	6	5,009	0.12%
2019/05/02	4	42.05	0	0.00	41.95	4	5,077	0.08%
2019/04/30	0	0.00	44	42.05	42.00	-44	5,143	-0.86%
2019/04/29	5	41.46	0	0.00	41.40	5	5,220	0.10%
2019/04/26	10	41.55	0	0.00	41.65	10	5,426	0.18%
2019/04/25	17	41.68	6	41.68	42.00	11	5,724	0.19%
2019/04/24	3	41.07	2	41.05	40.95	1	5,664	0.02%
2019/04/23	1	41.05	2	41.05	41.05	-1	5,659	-0.02%
2019/04/19	10	40.95	1	41.00	41.10	9	5,643	0.16%
2019/04/18	18	41.14	0	0.00	40.85	18	5,634	0.32%
2019/04/17	3	41.55	2	41.78	41.60	1	5,639	0.02%
2019/04/16	2	41.60	4	41.54	41.60	-2	5,629	-0.04%
2019/04/15	16	41.12	1	41.20	41.10	15	5,614	0.27%
2019/04/12	16	41.27	0	0.00	40.90	16	5,622	0.28%
2019/04/11	6	41.63	1	41.45	41.25	5	5,562	0.09%
2019/04/10	9	41.66	4	41.85	41.70	5	5,509	0.09%
2019/04/09	8	41.58	4	41.59	41.85	4	5,448	0.07%
2019/04/08	47	41.05	2	41.08	41.10	45	5,399	0.83%
2019/04/03	15	41.20	14	41.33	41.15	1	5,327	0.02%
2019/04/02	13	41.61	0	0.00	41.55	13	5,259	0.25%
2019/04/01	14	41.98	4	41.88	41.80	10	5,216	0.19%
2019/03/29	31	41.85	95.7	41.80	41.80	-64.7	5,177	-1.25%
2019/03/28	7	42.09	2	42.08	42.00	5	5,149	0.10%
2019/03/27	33.2	42.01	23	42.09	41.80	10.2	5,085	0.20%
2019/03/26	10	42.79	1	42.95	42.80	9	4,930	0.18%
2019/03/25	28	42.23	11	42.41	43.20	17	4,864	0.35%
2019/03/22	2	42.85	31	42.69	42.70	-29	4,771	-0.61%
2019/03/21	2	43.00	1	42.90	43.00	1	4,752	0.02%
2019/03/20	17	42.56	0	0.00	43.15	17	4,710	0.36%
2019/03/19	29	42.77	4	42.79	42.55	25	4,594	0.54%
2019/03/18	29	43.63	12.1	43.42	43.30	16.9	4,471	0.38%
2019/03/15	18	44.09	1	44.10	44.15	17	4,393	0.39%
2019/03/14	16	44.77	1	44.90	44.55	15	4,362	0.34%
2019/03/13	11	44.40	0	0.00	44.45	11	4,383	0.25%
2019/03/12	12	44.40	2	44.88	44.60	10	4,432	0.23%
2019/03/11	4	44.11	0	0.00	44.20	4	4,467	0.09%
2019/03/08	6	44.18	7	44.25	44.15	-1	4,558	-0.02%
2019/03/07	2	44.78	1	44.55	44.50	1	4,601	0.02%
2019/03/06	3	45.02	0	0.00	44.85	3	4,630	0.06%
2019/03/05	5	45.15	31.3	44.96	44.80	-26.3	4,675	-0.56%
2019/03/04	8.2	44.92	18	45.24	45.30	-9.9	4,714	-0.21%
2019/02/27	4	44.63	66.8	44.26	44.65	-62.8	4,739	-1.32%
2019/02/26	10	43.45	0	0.00	43.60	10	4,682	0.21%
2019/02/25	2	43.50	0	0.00	43.35	2	4,701	0.04%
2019/02/22	51	43.63	0.2	43.70	43.70	50.8	4,699	1.08%
2019/02/21	1	44.00	20	44.00	44.00	-19	4,791	-0.40%
2019/02/20	50	43.56	0	0.00	43.80	50	4,860	1.03%
2019/02/19	46	44.48	5	44.20	44.30	41	4,860	0.84%
2019/02/18	2	44.05	36	44.20	43.95	-34	4,975	-0.68%
2019/02/15	12	43.36	5	43.55	43.55	7	4,950	0.14%
2019/02/14	11	44.15	1	44.15	44.10	10	4,891	0.20%
2019/02/13	13	44.58	14	44.59	44.40	-1	4,869	-0.02%
2019/02/12	8	44.56	18.1	44.66	44.65	-10.1	4,810	-0.21%
2019/02/11	56	43.48	35.4	43.92	44.10	20.6	4,691	0.44%
2019/01/30	0	0.00	8	43.02	43.00	-8	4,511	-0.18%
2019/01/29	0	0.00	1	42.95	42.90	-1	4,473	-0.02%
2019/01/28	10	42.23	1	42.80	42.95	9	4,402	0.20%
2019/01/25	2	43.13	10.2	43.15	43.05	-8.2	4,326	-0.19%
2019/01/24	6	43.10	2	43.18	43.20	4	4,321	0.09%
2019/01/23	0	0.00	2	43.30	43.15	-2	4,306	-0.05%
2019/01/22	0	0.00	25	43.13	43.15	-25	4,259	-0.59%
2019/01/21	23	43.08	9	43.03	42.90	14	4,184	0.33%
2019/01/18	12	42.72	85	42.74	42.85	-73	4,099	-1.78%
2019/01/17	7	41.70	34	41.65	41.60	-27	3,983	-0.68%
2019/01/16	3	39.82	21	40.00	39.85	-18	3,705	-0.49%
2019/01/15	3	39.93	0	0.00	39.80	3	3,715	0.08%
2019/01/14	5	39.86	0	0.00	39.80	5	3,752	0.13%
2019/01/11	2	39.93	3	40.07	39.85	-1	3,821	-0.03%
2019/01/10	0	0.00	5	39.86	40.05	-5	3,871	-0.13%
2019/01/09	4	40.05	8	39.87	39.95	-4	3,890	-0.10%
2019/01/08	0	0.00	7	39.35	39.30	-7	3,855	-0.18%
2019/01/07	7	38.87	13	38.82	39.00	-6	3,855	-0.16%
2019/01/04	8	37.78	5	37.68	37.75	3	3,890	0.08%
2019/01/03	4	38.71	2	38.80	38.55	2	3,934	0.05%
2019/01/02	4	39.06	1	39.25	38.90	3	3,994	0.08%
2018/12/28	1	39.05	0	0.00	38.95	1	4,057	0.02%
2018/12/27	1	39.30	0	0.00	39.30	1	4,161	0.02%
2018/12/26	2	38.85	0	0.00	38.80	2	4,212	0.05%
2018/12/25	0	0.00	53	39.35	39.35	-53	4,241	-1.25%
2018/12/24	55	40.11	8	39.89	40.05	47	4,255	1.10%
2018/12/22	2	39.50	1	39.60	39.60	1	4,231	0.02%
2018/12/21	2	39.03	0	0.00	39.30	2	4,264	0.05%
2018/12/20	3	39.27	0	0.00	39.05	3	4,238	0.07%
2018/12/19	0	0.00	2	39.38	39.25	-2	4,272	-0.05%
2018/12/18	1	38.50	6	39.12	39.05	-5	4,304	-0.12%
2018/12/17	19	38.89	1	38.90	38.85	18	4,346	0.41%
2018/12/14	8	39.51	3	39.40	39.40	5	4,321	0.12%
2018/12/13	1	39.75	0	0.00	39.80	1	4,292	0.02%
2018/12/12	5	39.55	6	39.74	39.45	-1	4,295	-0.02%
2018/12/11	2	39.35	3	39.48	39.20	-1	4,292	-0.02%
2018/12/10	0	0.00	3	39.10	39.00	-3	4,324	-0.07%
2018/12/07	2	39.58	6	39.80	39.85	-4	4,348	-0.09%
2018/12/06	1	39.55	1	39.40	39.30	0	4,344	0.00%
2018/12/05	2	40.18	10	40.00	39.95	-8	4,327	-0.18%
2018/12/04	10	40.23	0	0.00	40.10	10	4,330	0.23%
2018/12/03	15	41.07	1	41.70	41.10	14	4,290	0.33%
2018/11/30	5	41.36	13	41.12	41.05	-8	4,223	-0.19%
2018/11/29	13	41.51	2	41.70	41.40	11	4,210	0.26%
2018/11/28	2	41.03	7	41.22	41.05	-5	4,160	-0.12%
2018/11/27	4	40.56	8	40.67	40.55	-4	4,125	-0.10%
2018/11/26	2	40.50	13	40.26	40.50	-11	4,104	-0.27%
2018/11/23	6	39.13	3	39.80	38.85	3	3,962	0.08%
2018/11/22	2	40.15	4	39.91	39.75	-2	3,907	-0.05%
2018/11/21	7	40.06	0	0.00	39.95	7	3,906	0.18%
2018/11/20	1	40.40	8	39.97	40.40	-7	3,968	-0.18%
2018/11/19	0	0.00	5.7	39.28	39.70	-5.7	3,946	-0.14%
2018/11/16	20	38.60	4	38.46	38.50	16	3,877	0.41%
2018/11/15	4	38.30	24	38.23	38.90	-20	3,839	-0.52%
2018/11/14	1	36.60	0	0.00	36.45	1	3,722	0.03%
2018/11/13	3	35.65	1	36.50	36.50	2	3,729	0.05%
2018/11/12	0	0.00	1	36.70	36.45	-1	3,741	-0.03%
2018/11/09	4	36.35	3	36.72	36.40	1	3,735	0.03%
2018/11/08	10	36.90	21	36.88	36.80	-11	3,732	-0.29%
2018/11/07	8	36.04	3	36.12	36.20	5	3,740	0.13%
2018/11/06	0	0.00	5	35.87	35.80	-5	3,802	-0.13%
2018/11/05	11	35.79	12	35.82	35.80	-1	3,815	-0.03%
2018/11/02	7	35.97	0	0.00	35.90	7	3,818	0.18%
2018/11/01	15	35.22	6	35.68	35.90	9	3,787	0.24%
2018/10/31	20	34.65	3	34.82	34.60	17	3,811	0.45%
2018/10/30	0	0.00	22	34.00	34.15	-22	3,787	-0.58%
2018/10/26	7	33.49	9	33.78	33.95	-2	3,834	-0.05%
2018/10/25	14	33.47	22	33.60	33.30	-8	3,806	-0.21%
2018/10/24	3	35.32	2	35.60	35.15	1	3,716	0.03%
2018/10/23	2	36.00	0	0.00	35.80	2	3,722	0.05%
2018/10/22	6	36.14	0	0.00	36.15	6	3,700	0.16%
2018/10/19	6	36.77	6	36.83	36.60	0	3,662	0.00%
2018/10/18	15	37.67	16	37.82	37.80	-1	3,631	-0.03%
2018/10/17	10	38.55	0	0.00	38.25	10	3,565	0.28%
2018/10/16	0	0.00	4	37.85	38.15	-4	3,531	-0.11%
2018/10/15	3	37.07	2	37.35	37.20	1	3,495	0.03%
2018/10/12	3	37.05	8	36.99	37.55	-5	3,469	-0.14%
2018/10/11	11	37.10	3	36.87	37.00	8	3,431	0.23%
2018/10/09	3.1	38.59	2.1	38.70	38.50	1	3,351	0.03%
2018/10/08	5	39.00	1	38.65	39.10	4	3,282	0.12%
2018/10/05	11	38.27	7	38.38	38.30	4	3,221	0.12%
2018/10/04	3	38.58	0	0.00	38.50	3	3,122	0.10%
2018/10/03	1	39.10	0	0.00	38.70	1	3,071	0.03%
2018/10/02	1	39.35	1	39.25	39.10	0	3,034	0.00%
2018/09/28	33.6	39.17	30	39.22	39.40	3.6	3,004	0.12%
2018/09/27	21	39.55	0	0.00	39.50	21	2,959	0.71%
2018/09/26	3	39.60	0	0.00	39.60	3	2,943	0.10%
2018/09/25	11	39.87	0	0.00	39.70	11	2,898	0.38%
2018/09/21	0	0.00	1	39.30	39.60	-1	2,861	-0.03%
2018/09/20	1	39.00	0	0.00	38.80	1	2,789	0.04%
2018/09/18	10	38.90	11	38.90	38.90	-1	2,760	-0.04%
2018/09/14	1	39.20	10	38.90	39.15	-9	2,766	-0.33%
2018/09/13	20	39.25	11	39.36	39.05	9	2,743	0.33%
2018/09/12	3	38.70	0	0.00	38.80	3	2,704	0.11%
2018/09/10	12	38.52	0	0.00	38.40	12	2,725	0.44%
2018/09/07	1	39.90	2	40.05	39.80	-1	2,660	-0.04%
2018/09/06	1	40.10	1	40.15	40.15	0	2,619	0.00%
2018/09/05	5	40.77	1	41.05	40.80	4	2,579	0.16%
2018/09/04	1	40.85	7	41.04	41.10	-6	2,526	-0.24%
2018/09/03	13	41.53	2	41.98	41.50	11	2,499	0.44%
2018/08/31	3	42.65	7	42.44	42.50	-4	2,451	-0.16%
2018/08/30	2	41.95	1	42.40	42.25	1	2,391	0.04%
2018/08/29	5	41.93	2	42.05	41.95	3	2,383	0.13%
2018/08/28	5	42.17	0	0.00	42.00	5	2,378	0.21%
2018/08/27	35	41.90	7	41.79	42.05	28	2,321	1.21%
2018/08/24	0	0.00	23	48.24	48.60	-23	2,226	-1.03%
2018/08/23	8	47.80	1	47.70	47.70	7	2,152	0.33%
2018/08/21	17	47.42	27	47.43	47.60	-10	2,083	-0.48%
2018/08/20	12	47.61	5	47.85	47.90	7	2,026	0.35%
2018/08/17	2	47.98	12	48.17	48.05	-10	1,994	-0.50%
2018/08/16	8	47.95	1	48.05	48.05	7	1,985	0.35%
2018/08/15	1	47.95	7	48.39	48.40	-6	1,975	-0.30%
2018/08/14	2	48.18	2	48.18	48.30	0	1,978	0.00%
2018/08/13	4	47.39	12	47.30	47.65	-8	1,967	-0.41%
2018/08/08	3	48.62	0	0.00	48.50	3	2,127	0.14%
2018/08/07	6	48.85	7.7	48.65	48.60	-1.7	2,175	-0.08%
2018/08/06	2	48.00	1	48.20	48.20	1	2,143	0.05%
2018/08/03	15	47.88	14	48.05	47.85	1	2,223	0.04%
2018/08/02	19	48.14	8	48.06	48.00	11	2,201	0.50%
2018/08/01	13	47.78	6	47.99	47.95	7	2,149	0.33%
2018/07/31	2	47.75	2	47.88	48.00	0	2,134	0.00%
2018/07/30	5	47.70	3	47.42	47.70	2	2,108	0.09%
2018/07/27	11	46.81	0	0.00	47.00	11	2,054	0.54%
2018/07/26	0	0.00	1	47.10	46.90	-1	2,041	-0.05%
2018/07/25	7	46.85	2	47.18	46.75	5	2,039	0.25%
2018/07/24	0	0.00	2	46.38	46.45	-2	1,991	-0.10%
2018/07/23	1	45.90	1	45.90	45.95	0	1,987	0.00%
2018/07/20	5	45.90	0	0.00	46.00	5	2,000	0.25%
2018/07/19	1	45.85	0	0.00	46.10	1	2,009	0.05%
2018/07/18	1	45.70	1	45.95	45.95	0	2,041	0.00%
2018/07/17	21	46.06	1	46.25	45.95	20	2,042	0.98%
2018/07/16	43	46.36	2	46.65	46.60	41	2,043	2.01%
2018/07/13	42	46.53	3	46.58	46.70	39	2,052	1.90%
2018/07/12	2	46.05	1	46.10	46.40	1	2,068	0.05%
2018/07/11	18	45.88	1	46.00	45.85	17	2,082	0.82%
2018/07/10	0	0.00	1	46.30	45.85	-1	2,087	-0.05%
2018/07/09	0	0.00	4	45.88	45.95	-4	2,093	-0.19%
2018/07/06	1	45.55	15	45.15	45.15	-14	2,096	-0.67%
2018/07/05	16	45.46	5	45.70	45.60	11	2,134	0.52%
2018/07/04	1	45.85	0	0.00	45.85	1	2,164	0.05%
2018/07/03	2	45.93	0	0.00	45.95	2	2,209	0.09%
2018/07/02	5	46.49	0	0.00	46.35	5	2,386	0.21%
2018/06/29	40	46.00	0	0.00	46.75	40	2,436	1.64%
2018/06/28	0	0.00	1	45.85	46.00	-1	2,509	-0.04%
2018/06/27	0	0.00	0.5	45.70	45.70	-0.5	2,517	-0.02%
2018/06/26	0	0.00	1	45.55	45.60	-1	2,520	-0.04%
2018/06/22	0	45.90	0	0.00	45.90	0	2,501	0.00%
2018/06/21	10	45.65	0	0.00	45.95	10	2,492	0.40%
2018/06/20	10	45.80	0	0.00	46.00	10	2,497	0.40%
2018/06/19	13	46.11	7	46.36	46.25	6	2,518	0.24%
2018/06/15	1	47.05	0	0.00	47.00	1	2,498	0.04%
2018/06/14	0	0.00	5	46.95	47.00	-5	2,523	-0.20%
2018/06/12	20	46.85	0.3	47.00	47.00	19.7	2,588	0.76%
2018/06/11	0	0.00	10	46.93	47.00	-10	2,591	-0.39%
2018/06/08	1	46.90	2	47.05	46.95	-1	2,607	-0.04%
2018/06/07	3	46.97	0	0.00	47.00	3	2,631	0.11%
2018/06/06	10	46.90	0	0.00	46.95	10	2,646	0.38%
2018/06/05	10	47.20	2	47.43	47.40	8	2,629	0.30%
2018/06/04	121	47.50	4	47.39	47.40	117	2,622	4.46%	大買/鉅額交易
2018/06/01	30	48.03	22	47.53	47.45	8	2,614	0.31%
2018/05/31	0	0.00	51	47.76	48.15	-51	2,602	-1.96%
2018/05/30	20	46.40	22	46.88	47.15	-2	2,566	-0.08%
2018/05/29	1	46.90	1	46.85	46.85	0	2,569	0.00%
2018/05/28	22	46.87	1	46.95	46.85	21	2,597	0.81%
2018/05/25	40	46.81	0	0.00	46.70	40	2,645	1.51%
2018/05/23	0	0.00	1	46.90	47.20	-1	2,759	-0.04%
2018/05/21	20	47.00	21	46.80	46.80	-1	2,801	-0.04%
2018/05/18	13	46.99	2	46.90	47.00	11	2,795	0.39%
2018/05/17	22	46.63	35	46.99	47.10	-13	2,778	-0.47%
2018/05/16	33	45.74	21	46.04	46.00	12	2,682	0.45%
2018/05/15	12	45.23	2	45.30	45.30	10	2,661	0.38%
2018/05/14	22	44.69	22	44.65	44.65	0	2,733	0.00%
2018/05/11	21	43.97	8	44.10	44.20	13	2,732	0.48%
2018/05/10	0	0.00	1	42.95	42.80	-1	2,675	-0.04%
2018/05/08	1	42.70	0	0.00	42.80	1	2,754	0.04%
2018/05/07	1	42.55	10	42.40	42.60	-9	2,780	-0.32%
2018/05/04	0.3	42.75	0	0.00	42.75	0.3	2,800	0.01%
2018/05/02	0	0.00	1	43.00	42.85	-1	2,873	-0.03%
2018/04/30	0	0.00	1	42.40	42.60	-1	2,913	-0.03%
2018/04/27	1	42.15	0	0.00	42.20	1	2,953	0.03%
2018/04/26	2	42.50	0	0.00	42.00	2	3,010	0.07%
2018/04/25	0	43.15	0	0.00	42.25	0	3,173	0.00%
2018/04/24	2	42.40	0	0.00	42.45	2	3,245	0.06%
2018/04/23	1	43.20	1	43.15	43.20	0	3,286	0.00%
2018/04/20	15	43.38	0	0.00	43.40	15	3,355	0.45%
2018/04/19	1.4	43.33	0	0.00	43.40	1.4	3,523	0.04%
2018/04/18	3	43.12	0	0.00	43.50	3	3,618	0.08%
2018/04/17	3	43.25	2	43.60	43.60	1	3,750	0.03%
2018/04/16	0	0.00	1	44.05	44.10	-1	4,081	-0.02%
2018/04/13	7.4	44.62	0.1	44.45	44.45	7.2	4,213	0.17%
2018/04/12	0	0.00	7	44.35	44.40	-7	4,521	-0.15%
2018/04/11	4	44.51	0	0.00	44.40	4	4,643	0.09%
2018/04/10	0	0.00	1	43.30	43.70	-1	4,737	-0.02%
2018/04/09	3	43.52	6	43.42	43.40	-3	4,896	-0.06%
2018/04/03	117	43.10	6	43.31	43.00	111	5,123	2.17%	大買/鉅額交易
2018/04/02	11	45.80	0	0.00	45.65	11	5,005	0.22%
2018/03/31	0	0.00	4	46.93	46.70	-4	4,963	-0.08%
2018/03/30	0	0.00	2	48.48	48.30	-2	4,888	-0.04%
2018/03/28	20	47.91	20	48.00	48.00	0	4,942	0.00%
2018/03/27	13	48.20	0	0.00	48.00	13	4,975	0.26%
2018/03/26	3	47.37	1	47.00	47.80	2	5,002	0.04%
2018/03/23	2.7	47.06	2	47.08	47.30	0.7	5,017	0.01%
2018/03/22	2	48.25	0	0.00	47.75	2	5,075	0.04%
2018/03/20	11	48.17	4	48.40	48.25	7	5,063	0.14%
2018/03/19	20	48.40	20	48.70	48.70	0	5,084	0.00%
2018/03/16	0	0.00	10	49.03	48.90	-10	5,060	-0.20%
2018/03/15	2	49.20	0	0.00	49.35	2	5,040	0.04%
2018/03/14	10	49.50	30	49.21	49.50	-20	5,095	-0.39%
2018/03/13	31	49.78	20	49.80	49.80	11	5,113	0.22%
2018/03/12	0.3	49.70	5	49.90	49.90	-4.7	5,113	-0.09%
2018/03/09	2	48.85	22	49.05	49.65	-20	5,154	-0.39%
2018/03/08	2.8	49.11	0	0.00	49.00	2.8	5,174	0.05%
2018/03/05	10	48.55	0	0.00	49.00	10	5,287	0.19%
2018/03/02	10	48.59	0	0.00	49.00	10	5,333	0.19%
2018/03/01	1	49.60	0	0.00	49.50	1	5,431	0.02%
2018/02/27	29	50.10	20	49.93	50.00	9	5,477	0.16%
2018/02/26	23	50.05	31	49.61	49.90	-8	5,460	-0.15%
2018/02/23	6	49.47	16	49.78	49.90	-10	5,452	-0.18%
2018/02/22	3	48.90	2	48.33	49.00	1	5,493	0.02%
2018/02/21	10	47.81	1	47.80	48.05	9	5,595	0.16%
2018/02/12	0	0.00	6	46.08	46.20	-6	5,700	-0.11%
2018/02/09	2	45.13	0	0.00	45.80	2	6,226	0.03%
2018/02/08	1	45.75	0	0.00	45.90	1	6,402	0.02%
2018/02/07	2	45.73	2	46.15	46.00	0	6,914	0.00%
2018/02/06	8.1	44.59	5	44.81	45.00	3.1	6,896	0.05%
2018/02/05	3	47.00	0	0.00	47.70	3	6,899	0.04%
2018/02/02	2	48.15	5	48.00	48.35	-3	6,893	-0.04%
2018/02/01	14	48.41	0	0.00	48.35	14	6,972	0.20%
2018/01/31	3	48.45	0	0.00	49.15	3	6,969	0.04%
2018/01/30	3	49.02	2	49.50	49.15	1	6,975	0.01%
2018/01/29	0	0.00	9	49.25	49.25	-9	7,000	-0.13%
2018/01/26	2	48.85	0	0.00	49.25	2	7,162	0.03%
2018/01/25	5	49.17	2	49.15	49.00	3	7,330	0.04%
2018/01/24	1	49.45	3	49.75	49.75	-2	7,334	-0.03%
2018/01/23	20	49.70	20	49.05	49.05	0	7,383	0.00%
2018/01/22	2	49.43	1.1	49.87	49.65	0.9	7,431	0.01%
2018/01/19	48	49.11	21	48.75	48.80	27	7,448	0.36%
2018/01/18	53	51.59	2	49.98	49.80	51	7,338	0.69%
2018/01/17	23	50.74	2	50.75	51.30	21	7,320	0.29%
2018/01/16	17	51.75	0	0.00	51.20	17	7,271	0.23%
2018/01/15	23	51.30	89	52.03	52.10	-66	7,246	-0.91%
2018/01/12	46	51.03	65	51.48	51.00	-19	7,130	-0.27%
2018/01/11	30	50.55	40	50.64	50.60	-10	7,076	-0.14%
2018/01/10	33	50.34	47	50.87	51.00	-14	6,986	-0.20%
2018/01/09	42	49.37	46	49.74	49.80	-4	6,664	-0.06%
2018/01/08	41	50.12	44	49.32	49.35	-3	6,553	-0.05%
2018/01/05	26	47.18	56	47.47	47.80	-30	6,289	-0.48%
2018/01/04	49	46.58	29	47.28	46.95	20	6,194	0.32%
2018/01/03	59.5	46.72	21	47.76	46.70	38.5	6,255	0.61%
2018/01/02	44	44.95	102	46.51	47.00	-58	6,158	-0.94%	大賣/