國際中橡 (2104)-臺銀證券券商分點個股進出

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
17.40
漲跌
▲0.15
漲幅
+0.87%
成交量
775張
產業
上市橡膠類股▼0.28%
482人加入追蹤

立即追蹤
本地時間:13:30

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

國際中橡 (2104)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/06/17	10	17.40	46.3	17.35	17.40	-36.3	1,322	-2.74%
2024/06/14	1.2	17.24	0	0.00	17.25	1.2	1,334	0.09%
2024/06/12	0.4	17.35	0	0.00	17.30	0.4	1,400	0.03%
2024/06/11	0.2	17.50	0	0.00	17.40	0.2	1,403	0.02%
2024/06/06	9	17.41	3	17.45	17.40	6	1,455	0.41%
2024/05/31	5	17.65	0	0.00	18.00	5	1,570	0.32%
2024/05/28	0	0.00	2	17.85	17.85	-2	1,594	-0.13%
2024/05/23	3	17.70	0	0.00	17.65	3	1,603	0.19%
2024/05/22	0	0.00	2	17.70	17.75	-2	1,611	-0.12%
2024/05/15	0	0.00	7	18.15	18.10	-7	1,586	-0.44%
2024/05/13	0	0.00	0	18.00	18.00	0	1,566	0.00%
2024/05/03	1.1	17.84	0	0.00	17.75	1.1	1,591	0.07%
2024/05/02	0	0.00	0.1	17.80	17.85	-0.1	1,586	-0.01%
2024/04/30	10	18.00	0	18.00	17.95	10	1,586	0.63%
2024/04/29	0.6	17.85	51	17.72	18.00	-50.4	1,545	-3.26%
2024/04/26	0.1	17.60	0	0.00	17.55	0.1	1,535	0.01%
2024/04/24	0.5	17.55	0	0.00	17.55	0.5	1,525	0.03%
2024/04/22	6	17.45	0	0.00	17.60	6	1,586	0.38%
2024/04/19	1.2	17.15	0	0.00	17.15	1.2	1,571	0.08%
2024/04/18	0	0.00	0	17.55	17.50	0	1,558	0.00%
2024/04/17	20	17.15	0	0.00	17.15	20	1,552	1.29%
2024/04/16	1.2	17.07	0	0.00	17.05	1.2	1,549	0.08%
2024/04/15	0.4	17.40	0	0.00	17.40	0.4	1,543	0.02%
2024/04/12	30	17.30	1.1	17.26	17.55	28.9	1,533	1.89%
2024/04/11	0.5	17.35	0	0.00	17.30	0.5	1,512	0.03%
2024/04/10	0.5	17.50	1	17.60	17.60	-0.5	1,509	-0.03%
2024/04/09	0.5	17.40	0	0.00	17.50	0.5	1,503	0.03%
2024/04/08	0.6	17.06	19.4	17.05	17.15	-18.8	1,478	-1.27%
2024/04/02	0.1	17.20	10	17.20	17.25	-9.9	1,466	-0.68%
2024/04/01	0	0.00	3	17.25	17.30	-3	1,464	-0.20%
2024/03/29	0.5	17.17	0	0.00	17.25	0.5	1,466	0.03%
2024/03/28	0	0.00	0	17.35	17.30	0	1,451	0.00%
2024/03/27	0.1	17.30	0	0.00	17.35	0.1	1,462	0.01%
2024/03/25	1	17.05	0	0.00	17.05	1	1,439	0.07%
2024/03/21	0	0.00	6	16.98	17.00	-6	1,450	-0.41%
2024/03/20	0.5	16.99	0	0.00	16.85	0.5	1,439	0.04%
2024/03/18	1	17.10	0	0.00	17.15	1	1,395	0.07%
2024/03/15	7	17.45	0	0.00	17.35	7	1,353	0.52%
2024/03/14	0	0.00	7.1	17.65	17.60	-7.1	1,327	-0.54%
2024/03/13	0	0.00	0.8	17.60	17.65	-0.8	1,320	-0.06%
2024/03/11	0.2	17.60	18	17.58	17.60	-17.8	1,264	-1.41%
2024/03/08	0.1	17.65	1	17.60	17.60	-0.9	1,248	-0.08%
2024/03/07	0	17.55	13	17.67	17.75	-13	1,234	-1.05%
2024/03/06	11	17.65	0	0.00	17.60	11	1,194	0.92%
2024/03/05	11.5	17.99	0	0.00	17.85	11.5	1,143	1.00%
2024/03/04	2	18.00	0	0.00	17.95	2	1,125	0.18%
2024/03/01	4	18.15	0	0.00	18.15	4	1,104	0.36%
2024/02/29	0.1	18.30	3	18.15	18.20	-2.9	1,096	-0.26%
2024/02/27	10	18.20	5	18.20	18.20	5	1,080	0.46%
2024/02/21	3.2	18.41	0	0.00	18.40	3.2	1,054	0.30%
2024/02/20	11	18.55	0	0.00	18.45	11	1,049	1.05%
2024/02/19	3	18.60	10	18.70	18.70	-7	1,050	-0.67%
2024/02/05	9	18.33	2	18.30	18.30	7	1,040	0.67%
2024/02/02	5	18.50	0	0.00	18.45	5	1,039	0.48%
2024/02/01	0.2	18.70	0	0.00	18.70	0.2	1,030	0.01%
2024/01/31	2.2	18.28	2	18.30	18.80	0.2	1,011	0.02%
2024/01/30	0.2	18.35	0	0.00	18.25	0.2	989	0.02%
2024/01/29	0.1	18.50	0.2	18.45	18.45	-0.2	989	-0.02%
2024/01/24	4	18.50	0	0.00	18.35	4	988	0.40%
2024/01/23	0	0.00	3	18.25	18.25	-3	980	-0.31%
2024/01/19	0	0.00	2	18.20	18.25	-2	953	-0.21%
2024/01/18	0.2	18.25	0	0.00	18.20	0.2	949	0.02%
2024/01/17	15.5	18.35	0	0.00	18.30	15.5	944	1.64%
2024/01/16	3.2	18.64	0	0.00	18.60	3.2	915	0.35%
2024/01/15	1	18.95	0	0.00	18.90	1	892	0.11%
2024/01/12	2.1	19.00	0	0.00	18.95	2.1	917	0.23%
2024/01/11	0.1	19.05	0	0.00	19.00	0.1	920	0.01%
2024/01/10	0.4	19.09	0	0.00	19.05	0.4	927	0.04%
2024/01/09	0.5	19.27	0	0.00	19.10	0.5	935	0.05%
2024/01/05	0	19.30	0	0.00	19.40	0	944	0.00%
2024/01/04	0	0.00	25	19.35	19.30	-25	949	-2.63%
2024/01/02	0	19.35	0	0.00	19.40	0	962	0.00%
2023/12/28	0	0.00	1.4	19.44	19.50	-1.4	990	-0.14%
2023/12/27	0	0.00	2.7	19.44	19.45	-2.7	1,020	-0.26%
2023/12/26	0	0.00	4	19.45	19.40	-4	1,029	-0.39%
2023/12/25	0.1	19.35	3	19.30	19.30	-2.9	1,036	-0.28%
2023/12/22	1	19.40	0	0.00	19.30	1	1,050	0.10%
2023/12/21	1	19.55	0.1	19.50	19.45	0.9	1,033	0.08%
2023/12/20	0	0.00	2	19.48	19.40	-2	1,049	-0.19%
2023/12/12	0	0.00	3	19.50	19.45	-3	1,108	-0.27%
2023/12/11	3	19.70	1	19.70	19.70	2	1,098	0.18%
2023/12/08	0	0.00	1	19.75	19.75	-1	1,108	-0.09%
2023/12/05	0	19.85	3	19.90	19.85	-3	1,105	-0.27%
2023/11/29	1.1	19.81	0	0.00	19.90	1.1	1,115	0.10%
2023/11/28	0	0.00	0.4	19.90	19.95	-0.4	1,122	-0.03%
2023/11/27	0	0.00	8	20.00	19.85	-8	1,147	-0.70%
2023/11/23	0	0.00	8	20.00	20.00	-8	1,155	-0.69%
2023/11/21	2	19.90	0	0.00	19.90	2	1,157	0.17%
2023/11/17	0	0.00	10	19.80	19.75	-10	1,140	-0.88%
2023/11/14	1	19.35	0	0.00	19.40	1	1,161	0.09%
2023/11/13	0	0.00	7	19.30	19.30	-7	1,187	-0.59%
2023/11/10	0.1	19.35	0	0.00	19.30	0.1	1,213	0.00%
2023/11/09	2	19.30	0	0.00	19.35	2	1,241	0.16%
2023/11/07	2	19.55	0	0.00	19.45	2	1,312	0.15%
2023/11/01	0.1	19.20	0	0.00	19.15	0.1	1,451	0.01%
2023/10/31	0.1	19.35	11	19.23	19.10	-10.9	1,496	-0.73%
2023/10/27	0	0.00	20	19.53	19.45	-20	1,672	-1.20%
2023/10/26	0	0.00	13	19.41	19.35	-13	1,750	-0.74%
2023/10/25	2	19.60	5	19.70	19.55	-3	1,896	-0.16%
2023/10/24	0	0.00	20	19.58	19.55	-20	1,912	-1.05%
2023/10/23	0	0.00	26	19.38	19.30	-26	1,923	-1.35%
2023/10/20	5	19.35	59	19.30	19.25	-54	1,929	-2.80%
2023/10/19	0	0.00	0.2	19.35	19.25	-0.2	1,919	-0.01%
2023/10/12	0	0.00	11	20.00	20.05	-11	1,984	-0.55%
2023/10/11	0.2	19.85	0	0.00	19.80	0.2	1,999	0.01%
2023/10/04	31	19.63	0	0.00	19.75	31	2,061	1.50%
2023/10/03	0	0.00	5	20.00	19.90	-5	2,061	-0.24%
2023/10/02	0.1	20.15	0	0.00	20.05	0.1	2,061	0.00%
2023/09/28	0.2	20.20	2	20.20	20.15	-1.8	2,114	-0.09%
2023/09/27	0	0.00	10	20.20	20.25	-10	2,146	-0.47%
2023/09/25	0	0.00	105	20.31	20.35	-105	2,211	-4.75%	大賣/鉅額交易
2023/09/22	2	20.05	29	20.10	20.10	-27	2,244	-1.20%
2023/09/21	0	0.00	20	20.13	20.15	-20	2,308	-0.87%
2023/09/20	0	0.00	34	20.61	20.35	-34	2,417	-1.41%
2023/09/19	2	20.35	49.1	20.47	20.50	-47.1	2,477	-1.90%
2023/09/18	0	0.00	4	20.05	20.05	-4	2,544	-0.16%
2023/09/14	3	20.25	0	0.00	20.25	3	2,882	0.10%
2023/09/12	0	0.00	7	20.05	20.00	-7	3,890	-0.18%
2023/09/11	0	19.85	0	0.00	19.90	0	3,919	0.00%
2023/09/05	0.3	20.31	0	0.00	20.25	0.3	4,021	0.01%
2023/09/04	0	0.00	10	20.45	20.50	-10	4,035	-0.25%
2023/09/01	5	20.30	0	0.00	20.25	5	4,052	0.12%
2023/08/31	3	20.30	75	20.28	20.15	-72	4,060	-1.77%
2023/08/30	0	0.00	40	20.08	20.10	-40	4,083	-0.98%
2023/08/29	0	0.00	53	19.92	19.90	-53	4,098	-1.29%
2023/08/28	0	0.00	30	19.75	19.75	-30	4,098	-0.73%
2023/08/24	3	19.70	0	0.00	19.70	3	4,165	0.07%
2023/08/22	0	0.00	10	19.80	19.75	-10	4,239	-0.24%
2023/08/21	10	19.50	5	19.65	19.75	5	4,234	0.12%
2023/08/17	3	19.45	0	0.00	19.40	3	4,275	0.07%
2023/08/16	10	19.45	5	19.45	19.45	5	4,339	0.12%
2023/08/15	6	19.68	0	0.00	19.60	6	4,329	0.14%
2023/08/14	17	19.69	0	0.00	19.60	17	4,307	0.39%
2023/08/10	10.2	20.45	5	20.40	20.20	5.2	4,277	0.12%
2023/08/09	1.1	20.75	0	0.00	20.70	1.1	4,239	0.02%
2023/08/08	0.1	20.90	0	0.00	20.90	0.1	4,260	0.00%
2023/08/07	0	0.00	5	21.05	21.15	-5	4,307	-0.12%
2023/08/04	15	21.28	0	0.00	21.30	15	4,278	0.35%
2023/08/02	2	21.50	102.4	21.55	21.40	-100.4	4,266	-2.35%	大賣/
2023/08/01	0	0.00	2	20.85	20.95	-2	4,211	-0.05%
2023/07/31	10	21.10	12	21.00	20.80	-2	4,215	-0.05%
2023/07/28	5	20.68	77	20.86	20.65	-72	4,152	-1.73%
2023/07/27	2	20.35	15	20.30	20.35	-13	4,038	-0.32%
2023/07/26	0	0.00	10	20.15	20.00	-10	4,051	-0.25%
2023/07/24	15.2	19.90	20	19.93	19.90	-4.8	4,040	-0.12%
2023/07/20	0.4	20.25	0	0.00	20.20	0.4	4,039	0.01%
2023/07/19	0	0.00	71	20.27	20.05	-71	4,035	-1.76%
2023/07/18	3	20.38	0	0.00	20.40	3	4,034	0.07%
2023/07/17	1	20.35	3	20.32	20.35	-2	4,028	-0.05%
2023/07/13	0	0.00	48	20.27	20.25	-48	4,034	-1.19%
2023/07/12	3	20.57	200	20.67	20.55	-197	4,027	-4.89%	大賣/鉅額交易
2023/07/11	7	20.61	1	20.55	20.60	6	4,025	0.15%
2023/07/10	10	20.55	101	20.62	20.60	-91	4,048	-2.25%	大賣/
2023/07/06	30	20.96	18	20.95	20.75	12	4,060	0.30%
2023/07/05	0.2	21.10	26	21.26	21.10	-25.9	4,007	-0.64%
2023/07/04	26	21.42	72	21.37	21.30	-46	3,975	-1.16%
2023/07/03	0	0.00	30.1	21.55	21.45	-30.1	3,973	-0.76%
2023/06/30	5	21.50	8	21.59	21.50	-3	3,943	-0.08%
2023/06/29	12	21.33	2	21.83	21.30	10	3,953	0.25%
2023/06/28	2	21.73	1	21.90	21.60	1	3,889	0.03%
2023/06/27	17	22.17	19	21.80	21.70	-2	3,773	-0.05%
2023/06/26	11	22.50	108	22.27	22.10	-97	3,712	-2.61%	大賣/
2023/06/21	14	22.00	89	21.91	21.90	-75	3,667	-2.05%
2023/06/20	13.2	22.06	3	21.93	21.85	10.2	3,601	0.28%
2023/06/19	31.1	23.38	59.2	23.18	22.95	-28.1	3,350	-0.84%
2023/06/16	8	20.89	101.3	21.72	22.40	-93.3	2,625	-3.56%	大賣/
2023/06/14	2	20.23	16	20.39	20.40	-14	2,381	-0.59%
2023/06/13	26	20.30	2	20.25	20.25	24	2,385	1.01%
2023/06/12	27	20.37	7	20.53	20.35	20	2,379	0.84%
2023/06/09	1	20.40	0	0.00	20.50	1	2,374	0.04%
2023/06/06	22	20.55	0	0.00	20.60	22	2,379	0.92%
2023/06/05	20	20.50	31	20.65	20.60	-11	2,386	-0.46%
2023/06/01	0	20.25	0	0.00	20.20	0	2,341	0.00%
2023/05/31	0.3	20.20	0	0.00	20.30	0.3	2,361	0.01%
2023/05/30	20	20.30	20	20.45	20.30	0	2,344	0.00%
2023/05/26	5.3	20.20	2	20.10	20.15	3.3	2,317	0.14%
2023/05/24	0.5	20.50	0	0.00	20.55	0.5	2,290	0.02%
2023/05/22	0	0.00	4	20.44	20.50	-4	2,255	-0.18%
2023/05/19	3	20.07	2	20.10	20.15	1	2,172	0.05%
2023/05/18	4	20.01	2	20.05	20.05	2	2,158	0.09%
2023/05/17	0	0.00	15	20.05	20.05	-15	2,146	-0.70%
2023/05/12	5	19.95	1.7	19.84	19.75	3.4	2,096	0.16%
2023/05/11	5	19.95	1.7	19.84	19.80	3.4	2,065	0.16%
2023/05/10	0	0.00	224	20.33	20.30	-224	2,009	-11.15%	大賣/鉅額交易
2023/05/09	6	20.53	45	20.37	20.35	-39	2,005	-1.94%
2023/05/08	3	20.65	7	20.65	20.70	-4	1,966	-0.20%
2023/05/05	0	0.00	30	20.25	20.30	-30	1,882	-1.59%
2023/05/04	0.1	20.20	0	0.00	20.20	0.1	1,893	0.00%
2023/05/02	1	20.00	15	20.10	20.15	-14	1,896	-0.74%
2023/04/28	10	19.95	1	20.00	20.00	9	1,877	0.48%
2023/04/25	0.1	19.95	3	20.02	19.80	-3	1,866	-0.16%
2023/04/21	142	19.81	0	0.00	19.70	142	1,835	7.74%	大買/鉅額交易
2023/04/20	2	19.90	0	0.00	19.85	2	1,800	0.11%
2023/04/19	71	20.04	0	0.00	19.95	71	1,793	3.96%
2023/04/18	0	0.00	2	20.20	20.15	-2	1,761	-0.11%
2023/04/17	72	20.15	15	20.20	20.15	57	1,743	3.27%
2023/04/14	107	20.10	0	0.00	20.15	107	1,732	6.18%	大買/鉅額交易
2023/04/13	84	20.02	1	20.15	20.00	83	1,712	4.85%
2023/04/12	0	0.00	25	20.10	20.10	-25	1,665	-1.50%
2023/04/10	51	19.76	0	0.00	19.85	51	1,611	3.16%
2023/04/07	1	19.75	9	19.71	19.80	-8	1,600	-0.50%
2023/04/06	13	19.62	7	19.60	19.75	6	1,595	0.38%
2023/03/31	17	19.72	2	19.80	19.75	15	1,576	0.95%
2023/03/30	50	19.87	2	19.78	19.80	48	1,561	3.07%
2023/03/29	0	20.20	0	0.00	20.15	0	1,501	0.00%
2023/03/28	4	20.20	0	0.00	20.10	4	1,500	0.27%
2023/03/27	4	20.30	0	0.00	20.25	4	1,494	0.27%
2023/03/24	1	20.25	2	20.05	20.35	-1	1,531	-0.07%
2023/03/23	4	19.94	2	20.05	19.95	2	1,503	0.13%
2023/03/22	4	20.02	21	20.06	20.05	-17	1,511	-1.12%
2023/03/21	4	19.83	2	19.90	19.95	2	1,554	0.13%
2023/03/20	2	19.70	0	0.00	19.80	2	1,534	0.13%
2023/03/17	16	19.61	1	19.70	19.70	15	1,538	0.97%
2023/03/16	6	19.66	0	0.00	19.60	6	1,527	0.39%
2023/03/15	0	0.00	6	19.95	19.95	-6	1,521	-0.39%
2023/03/13	2.2	20.00	0	0.00	20.00	2.2	1,545	0.14%
2023/03/10	10.2	20.35	6	20.13	20.05	4.2	1,535	0.27%
2023/03/09	6	20.59	1.1	20.70	20.55	5	1,517	0.33%
2023/03/08	35	20.64	0	0.00	20.75	35	1,547	2.26%
2023/03/07	79	20.80	1	20.85	20.80	78	1,539	5.07%
2023/03/06	1	20.80	0	0.00	20.85	1	1,541	0.06%
2023/03/02	30	20.52	0	0.00	20.40	30	1,583	1.89%
2023/03/01	0	0.00	2	20.65	20.60	-2	1,573	-0.13%
2023/02/24	23	20.75	0	0.00	20.80	23	1,575	1.46%
2023/02/23	0	0.00	32.2	21.04	21.00	-32.2	1,566	-2.05%
2023/02/22	5	20.69	2	20.83	20.85	3	1,570	0.19%
2023/02/21	5	20.80	0	0.00	20.90	5	1,663	0.30%
2023/02/20	6	20.80	0	0.00	20.95	6	1,676	0.36%
2023/02/16	40	20.20	0	0.00	20.35	40	1,708	2.34%
2023/02/15	120	20.25	6	20.40	20.20	114	1,735	6.57%	大買/鉅額交易
2023/02/14	0.3	20.35	0	0.00	20.35	0.3	1,743	0.02%
2023/02/13	26	20.17	20	20.20	20.20	6	1,755	0.34%
2023/02/10	30	20.23	0	0.00	20.30	30	1,754	1.71%
2023/02/09	0	0.00	1	20.55	20.50	-1	1,748	-0.06%
2023/02/08	20	20.55	3	20.53	20.50	17	1,746	0.97%
2023/02/07	111	20.63	0	0.00	20.70	111	1,726	6.43%	大買/鉅額交易
2023/02/03	8	20.46	0	0.00	20.60	8	1,695	0.47%
2023/02/02	4	20.60	1	20.55	20.50	3	1,672	0.18%
2023/02/01	5	20.15	0	0.00	20.20	5	1,634	0.31%
2023/01/31	0	0.00	13	19.95	19.80	-13	1,601	-0.81%
2023/01/30	2	19.75	1	19.75	19.75	1	1,578	0.06%
2023/01/17	13	19.75	2	19.73	19.70	11	1,563	0.70%
2023/01/16	34	19.82	0	0.00	19.80	34	1,560	2.18%
2023/01/13	0	0.00	9	19.95	19.90	-9	1,573	-0.57%
2023/01/12	0	0.00	1	19.80	19.80	-1	1,577	-0.06%
2023/01/11	4	19.75	1	19.75	19.80	3	1,586	0.19%
2023/01/10	6	19.85	0	0.00	19.85	6	1,579	0.38%
2023/01/06	1	19.60	1	19.70	19.65	0	1,581	0.00%
2023/01/05	6.1	19.68	0	0.00	19.60	6.1	1,606	0.38%
2023/01/04	0	0.00	10	19.75	19.70	-10	1,609	-0.62%
2022/12/30	0	0.00	1	19.40	19.45	-1	1,610	-0.06%
2022/12/29	6	19.25	0	0.00	19.25	6	1,609	0.37%
2022/12/28	171	19.48	0	0.00	19.40	171	1,615	10.59%	大買/鉅額交易
2022/12/27	93	19.57	0	0.00	19.60	93	1,612	5.77%
2022/12/26	52	19.59	0	0.00	19.55	52	1,619	3.21%
2022/12/23	0	0.00	1	19.50	19.60	-1	1,650	-0.06%
2022/12/22	2	19.45	0	0.00	19.45	2	1,643	0.12%
2022/12/20	13	19.24	0	0.00	19.15	13	1,670	0.78%
2022/12/19	2.2	19.50	0	0.00	19.45	2.2	1,677	0.13%
2022/12/16	19	19.51	0.3	19.65	19.45	18.7	1,682	1.11%
2022/12/15	0	0.00	10	20.00	19.95	-10	1,637	-0.61%
2022/12/14	1	20.00	0	0.00	20.05	1	1,645	0.06%
2022/12/13	11	20.20	0	0.00	20.05	11	1,679	0.65%
2022/12/09	0	0.00	0.1	20.70	20.75	-0.1	1,658	-0.01%
2022/12/07	3	20.62	0	0.00	20.55	3	1,694	0.18%
2022/12/05	2	21.00	30	21.10	21.10	-28	1,648	-1.70%
2022/11/29	0	0.00	11	20.85	20.80	-11	1,539	-0.71%
2022/11/28	11	20.35	0	0.00	20.65	11	1,524	0.72%
2022/11/25	72	20.85	0	0.00	20.50	72	1,511	4.76%
2022/11/24	100	21.05	42	21.03	20.90	58	1,495	3.88%
2022/11/23	1	20.65	31	20.70	20.60	-30	1,436	-2.09%
2022/11/21	0	0.00	19	20.45	20.55	-19	1,429	-1.33%
2022/11/17	2	21.00	47	20.70	20.90	-45	1,406	-3.20%
2022/11/15	5	20.36	0	0.00	20.40	5	1,288	0.39%
2022/11/14	0	0.00	0.3	20.77	20.60	-0.3	1,282	-0.02%
2022/11/11	2	20.30	0	0.00	20.10	2	1,261	0.16%
2022/11/10	0	0.00	1	19.80	20.05	-1	1,280	-0.08%
2022/11/08	4.2	19.70	0	0.00	19.60	4.2	1,306	0.32%
2022/11/07	1	19.50	10	19.45	19.50	-9	1,323	-0.68%
2022/11/03	1	18.90	0	0.00	19.10	1	1,346	0.07%
2022/11/02	0.2	19.30	0	0.00	19.10	0.2	1,352	0.01%
2022/10/27	2	18.93	0	0.00	19.05	2	1,416	0.14%
2022/10/17	5	18.85	2	18.85	18.95	3	1,438	0.21%
2022/10/14	2.1	19.20	0	0.00	19.10	2.1	1,433	0.14%
2022/10/13	0	0.00	2	19.15	18.85	-2	1,449	-0.14%
2022/10/12	0.2	19.30	0	0.00	19.40	0.2	1,441	0.01%
2022/10/11	6	19.13	8	19.30	19.10	-2	1,437	-0.14%
2022/10/07	30	19.65	0	0.00	19.65	30	1,421	2.11%
2022/10/06	10	19.60	0	0.00	19.65	10	1,428	0.70%
2022/10/05	1	19.80	0	0.00	19.65	1	1,434	0.07%
2022/10/03	0.2	19.40	0	0.00	19.40	0.2	1,433	0.01%
2022/09/30	19.2	19.42	2	19.60	19.40	17.2	1,433	1.20%
2022/09/28	10	19.85	90	19.72	19.55	-80	1,418	-5.64%
2022/09/27	0	0.00	82	20.15	20.30	-82	1,410	-5.81%
2022/09/26	12	20.26	16	20.13	20.10	-4	1,419	-0.28%
2022/09/23	5.1	20.90	91	20.97	20.90	-85.9	1,418	-6.06%
2022/09/22	0	0.00	162	21.18	21.20	-162	1,430	-11.32%	大賣/鉅額交易
2022/09/21	2	21.60	0	0.00	21.45	2	1,420	0.14%
2022/09/20	0	0.00	140	21.96	22.10	-140	1,400	-10.00%	大賣/鉅額交易
2022/09/19	0.2	21.55	210	21.52	21.50	-209.8	1,365	-15.36%	大賣/鉅額交易
2022/09/16	0	0.00	72	21.54	21.50	-72	1,355	-5.31%
2022/09/15	0.2	21.55	0	0.00	21.45	0.2	1,340	0.01%
2022/09/12	0	0.00	15	20.52	20.70	-15	1,354	-1.11%
2022/09/08	0	0.00	2	20.35	20.45	-2	1,383	-0.14%
2022/09/07	2	20.05	0	0.00	20.05	2	1,445	0.14%
2022/09/05	0	20.50	3	20.35	20.30	-3	1,528	-0.20%
2022/09/02	16	20.54	0	0.00	20.50	16	1,583	1.01%
2022/08/31	2	20.75	5	20.75	20.85	-3	1,637	-0.18%
2022/08/25	3	20.92	0	0.00	21.00	3	1,642	0.18%
2022/08/23	0	0.00	12	20.60	20.60	-12	1,648	-0.73%
2022/08/22	5	20.80	2	20.70	20.75	3	1,666	0.18%
2022/08/19	1	20.85	0	0.00	20.95	1	1,672	0.06%
2022/08/18	0.2	20.90	9	21.03	20.80	-8.9	1,673	-0.53%
2022/08/17	3	21.07	1	21.00	21.05	2	1,686	0.12%
2022/08/16	1	20.50	0	0.00	20.50	1	1,655	0.06%
2022/08/15	21.1	20.35	0	0.00	20.40	21.1	1,657	1.27%
2022/08/12	1	20.50	0	20.45	20.45	1	1,643	0.06%
2022/08/11	0	0.00	5	20.30	20.35	-5	1,641	-0.30%
2022/08/10	6	19.90	0	0.00	19.90	6	1,645	0.36%
2022/08/09	0	0.00	6	20.05	20.10	-6	1,676	-0.36%
2022/08/08	15	19.83	2	19.85	19.85	13	1,753	0.74%
2022/08/05	2	20.05	0	0.00	20.05	2	1,850	0.11%
2022/08/04	0	0.00	0.9	19.85	19.95	-0.9	1,937	-0.04%
2022/08/01	5.2	20.65	0	0.00	20.65	5.2	2,001	0.26%
2022/07/29	12	20.10	0	0.00	20.40	12	2,011	0.60%
2022/07/28	16	20.05	0	0.00	20.10	16	2,016	0.79%
2022/07/27	0	0.00	2	20.00	20.15	-2	2,016	-0.10%
2022/07/26	20	19.94	0	0.00	20.00	20	2,020	0.99%
2022/07/25	0.1	20.05	0	0.00	20.00	0.1	2,032	0.00%
2022/07/22	8	19.93	0	0.00	19.95	8	2,047	0.39%
2022/07/21	9	19.85	0	0.00	20.00	9	2,090	0.43%
2022/07/20	0	0.00	3.1	20.03	19.85	-3.1	2,098	-0.15%
2022/07/18	0	0.00	1	19.70	19.75	-1	2,127	-0.05%
2022/07/15	22	19.60	0	0.00	19.60	22	2,153	1.02%
2022/07/14	0	0.00	1	19.70	19.75	-1	2,173	-0.05%
2022/07/13	9	19.41	0	0.00	19.45	9	2,199	0.41%
2022/07/12	90	19.15	0	0.00	19.20	90	2,230	4.04%
2022/07/11	63	19.68	0	0.00	19.60	63	2,317	2.72%
2022/07/08	11	19.75	0	0.00	19.80	11	2,395	0.46%
2022/07/06	80	19.45	0	0.00	19.25	80	2,725	2.94%
2022/07/05	17	19.72	0	0.00	19.85	17	2,761	0.62%
2022/07/04	29.1	19.09	6	19.13	19.15	23.1	2,793	0.83%
2022/07/01	7	19.14	0	0.00	19.05	7	2,819	0.25%
2022/06/30	2.2	19.30	0	0.00	19.35	2.2	2,815	0.08%
2022/06/29	9	19.70	0	0.00	19.65	9	2,802	0.32%
2022/06/23	4.1	19.44	12	19.50	19.50	-7.9	2,859	-0.28%
2022/06/22	0.1	19.65	2	19.55	19.50	-1.9	2,890	-0.07%
2022/06/21	2	19.80	0	0.00	19.85	2	2,935	0.07%
2022/06/20	2	19.58	1	19.40	19.30	1	2,944	0.03%
2022/06/17	5	19.80	0	0.00	19.90	5	2,929	0.17%
2022/06/16	42	20.34	0	0.00	20.05	42	2,933	1.43%
2022/06/15	4	20.30	0	0.00	20.30	4	3,023	0.13%
2022/06/14	88.4	20.22	0	0.00	20.25	88.4	3,042	2.90%
2022/06/13	30.2	20.69	0	0.00	20.55	30.2	3,032	1.00%
2022/06/10	4	21.20	0	0.00	21.15	4	3,022	0.13%
2022/06/09	2	21.45	4	21.45	21.35	-2	3,057	-0.07%
2022/06/08	3.2	21.35	0	0.00	21.40	3.2	3,066	0.10%
2022/06/07	0	0.00	0	21.35	21.30	0	3,112	0.00%
2022/06/06	0	0.00	3	21.25	21.30	-3	3,153	-0.10%
2022/06/02	0	0.00	12.4	21.30	21.20	-12.4	3,199	-0.39%
2022/06/01	5	21.31	3	21.33	21.30	2	3,256	0.06%
2022/05/31	2	21.25	2	21.35	21.35	0	3,286	0.00%
2022/05/30	4	21.26	2	21.30	21.30	2	3,314	0.06%
2022/05/27	0	21.00	8	21.13	21.00	-8	3,340	-0.24%
2022/05/26	7	20.91	12	21.13	20.85	-5	3,523	-0.14%
2022/05/25	3	20.80	0	0.00	20.95	3	3,538	0.08%
2022/05/24	9	21.04	7	21.13	20.80	2	3,535	0.06%
2022/05/23	11	21.32	4	21.30	21.15	7	3,529	0.20%
2022/05/20	0	0.00	1	21.20	21.15	-1	3,531	-0.03%
2022/05/19	2	21.00	3	21.03	21.05	-1	3,539	-0.03%
2022/05/18	2.1	21.40	0	0.00	21.55	2.1	3,542	0.06%
2022/05/17	12	21.04	20	21.04	21.20	-8	3,552	-0.23%
2022/05/16	323.2	20.72	0	0.00	20.75	323.2	3,535	9.14%	大買/鉅額交易
2022/05/13	192	20.50	0	0.00	20.50	192	3,464	5.54%	大買/鉅額交易
2022/05/12	14.2	20.81	0	0.00	20.55	14.2	3,380	0.42%
2022/05/11	22	21.93	0	0.00	21.70	22	3,285	0.67%
2022/05/10	34	22.39	2	22.60	22.40	32	3,242	0.99%
2022/05/09	10	22.50	2	22.55	22.40	8	3,239	0.25%
2022/05/06	66	23.01	0	0.00	23.00	66	3,216	2.05%
2022/05/05	220	23.30	0.1	23.30	23.30	219.9	3,222	6.82%	大買/鉅額交易
2022/05/03	2	23.10	0	0.00	23.20	2	3,234	0.06%
2022/04/28	3	23.18	0	0.00	23.30	3	3,261	0.09%
2022/04/27	5	22.95	4	23.05	22.95	1	3,256	0.03%
2022/04/26	1.1	23.34	0	0.00	23.35	1.1	3,224	0.03%
2022/04/25	3	23.43	0	0.00	23.15	3	3,228	0.09%
2022/04/22	3	23.72	11	23.95	23.85	-8	3,213	-0.25%
2022/04/21	2	23.65	6	23.73	23.60	-4	3,232	-0.12%
2022/04/20	0.2	23.50	5	23.60	23.60	-4.8	3,225	-0.15%
2022/04/19	6.6	23.37	3	23.47	23.35	3.6	3,225	0.11%
2022/04/18	11	23.15	0	0.00	23.10	11	3,337	0.33%
2022/04/15	15	23.37	13	23.37	23.35	2	3,323	0.06%
2022/04/14	6	24.13	8	23.91	23.90	-2	3,280	-0.06%
2022/04/13	20.1	24.17	2	24.23	24.10	18.1	3,230	0.56%
2022/04/12	1	26.30	10	26.10	26.25	-9	2,933	-0.31%
2022/04/11	6	26.13	0	0.00	26.00	6	2,961	0.20%
2022/04/08	2.1	26.62	0	0.00	26.60	2.1	2,974	0.07%
2022/04/07	6	27.19	0	0.00	26.85	6	2,972	0.20%
2022/03/31	0	0.00	4	28.00	28.00	-4	3,179	-0.13%
2022/03/30	1	27.70	3.1	27.83	27.75	-2.1	3,226	-0.06%
2022/03/29	0	0.00	1	27.65	27.75	-1	3,266	-0.03%
2022/03/28	5	27.48	1.4	27.79	27.70	3.6	3,292	0.11%
2022/03/25	0	0.00	0.4	27.90	27.85	-0.4	3,405	-0.01%
2022/03/24	1	28.25	8	28.20	28.25	-7	3,569	-0.20%
2022/03/23	11	28.10	0	0.00	28.00	11	3,550	0.31%
2022/03/22	0	0.00	23	27.99	28.05	-23	3,544	-0.65%
2022/03/21	6	28.05	0	0.00	27.90	6	3,517	0.17%
2022/03/18	6	28.13	9	28.21	27.85	-3	3,532	-0.08%
2022/03/17	0	0.00	17	27.46	27.70	-17	3,494	-0.49%
2022/03/16	1	26.90	10	27.41	27.05	-9	3,448	-0.26%
2022/03/15	0	0.00	29	27.29	27.15	-29	3,431	-0.85%
2022/03/14	0	0.00	273.1	27.55	27.65	-273.1	3,421	-7.98%	大賣/鉅額交易
2022/03/11	0	0.00	91	27.15	27.15	-91	3,384	-2.69%
2022/03/10	22	27.21	11	27.25	27.15	11	3,385	0.32%
2022/03/09	17	26.60	72	26.78	27.00	-55	3,369	-1.63%
2022/03/08	3.1	26.48	33	26.37	26.30	-29.9	3,351	-0.89%
2022/03/07	2.1	26.57	12.4	26.44	26.45	-10.3	3,332	-0.31%
2022/03/04	0	0.00	85	27.10	27.00	-85	3,322	-2.56%
2022/03/03	9	27.04	20.1	26.98	26.95	-11.1	3,327	-0.33%
2022/03/02	10.3	26.80	10	26.80	26.80	0.3	3,330	0.01%
2022/03/01	35	26.71	172	26.84	27.10	-137	3,312	-4.14%	大賣/鉅額交易
2022/02/25	0	0.00	6	25.45	25.50	-6	3,145	-0.19%
2022/02/24	0.2	25.35	5.1	25.12	25.25	-4.9	3,158	-0.16%
2022/02/22	6	25.67	0	0.00	25.60	6	3,233	0.19%
2022/02/21	2	26.20	6	26.13	26.15	-4	3,285	-0.12%
2022/02/18	5	26.05	3	26.10	26.05	2	3,397	0.06%
2022/02/17	0.3	25.90	3	25.97	25.80	-2.7	3,636	-0.07%
2022/02/15	0	0.00	6	25.40	25.30	-6	4,378	-0.14%
2022/02/14	0	0.00	0.8	25.35	25.40	-0.8	4,396	-0.02%
2022/02/11	0.2	25.80	0	0.00	25.65	0.2	4,423	0.00%
2022/02/09	2	25.75	1	25.65	25.80	1	4,458	0.02%
2022/02/07	7	25.01	0	0.00	25.20	7	4,488	0.16%
2022/01/26	2	24.65	0	0.00	24.65	2	4,542	0.04%
2022/01/25	2.1	24.56	0	0.00	24.50	2.1	4,553	0.05%
2022/01/24	3	24.80	25	24.69	24.90	-22	4,576	-0.48%
2022/01/21	7	25.35	1	25.10	25.05	6	4,585	0.13%
2022/01/20	2	25.60	0	0.00	25.70	2	4,619	0.04%
2022/01/19	1	25.85	0	0.00	25.65	1	4,825	0.02%
2022/01/18	1	26.00	0	0.00	26.05	1	4,974	0.02%
2022/01/14	0	0.00	5.1	25.80	25.65	-5.1	4,956	-0.10%
2022/01/11	109.1	26.23	9	26.25	26.10	100.1	4,887	2.05%	大買/
2022/01/10	1	27.25	0	0.00	27.35	1	4,752	0.02%
2022/01/07	30	27.47	0	0.00	27.40	30	4,739	0.63%
2022/01/06	12	27.33	6	27.35	27.40	6	4,712	0.13%
2022/01/05	11	27.34	5	27.38	27.35	6	4,695	0.13%
2022/01/04	4	27.49	0	0.00	27.45	4	4,670	0.09%
2022/01/03	2	27.80	9	27.80	27.80	-7	4,644	-0.15%
2021/12/30	7	28.26	1	28.10	28.20	6	4,595	0.13%
2021/12/29	4	28.26	17.3	28.17	28.25	-13.3	4,561	-0.29%
2021/12/28	11	27.84	5	27.70	27.60	6	4,427	0.14%
2021/12/27	20	27.57	22	27.71	27.70	-2	4,414	-0.05%
2021/12/24	7	27.60	5	27.60	27.50	2	4,348	0.05%
2021/12/23	12	27.37	17	27.54	27.55	-5	4,297	-0.12%
2021/12/22	11	27.30	0	0.00	27.20	11	4,240	0.26%
2021/12/21	3	27.23	1	27.70	27.25	2	4,222	0.05%
2021/12/20	15	27.16	20	27.41	27.60	-5	4,084	-0.12%
2021/12/17	7	26.98	3	27.08	26.85	4	3,884	0.10%
2021/12/16	7	26.87	0	0.00	26.90	7	3,852	0.18%
2021/12/15	3	26.78	0	0.00	26.85	3	3,853	0.08%
2021/12/14	1	26.90	26	26.74	26.65	-25	3,844	-0.65%
2021/12/13	39	27.19	8	27.19	27.15	31	3,803	0.82%
2021/12/09	0	0.00	2	26.50	26.25	-2	3,716	-0.05%
2021/12/08	5	26.45	8.1	26.20	26.50	-3.1	3,692	-0.08%
2021/12/07	1	25.85	21	26.06	26.15	-20	3,654	-0.55%
2021/12/06	6	25.85	20	25.80	25.85	-14	3,641	-0.38%
2021/12/03	10	25.60	2	25.90	25.60	8	3,628	0.22%
2021/12/02	7	25.53	2	25.40	25.40	5	3,611	0.14%
2021/12/01	7	25.85	0	0.00	25.70	7	3,609	0.19%
2021/11/30	3	25.78	2.1	26.15	25.60	0.9	3,594	0.03%
2021/11/29	5	25.63	12	25.79	25.70	-7	3,555	-0.20%
2021/11/26	5	26.30	0	0.00	26.30	5	3,520	0.14%
2021/11/25	0	0.00	10	26.75	26.70	-10	3,501	-0.29%
2021/11/24	1	26.75	13.2	26.76	26.75	-12.2	3,507	-0.35%
2021/11/23	4	26.70	2	26.75	26.80	2	3,505	0.06%
2021/11/22	3.4	26.77	0	0.00	26.75	3.4	3,487	0.10%
2021/11/19	4	26.90	0	0.00	26.60	4	3,453	0.12%
2021/11/18	0.1	26.55	1	26.30	26.35	-0.9	3,426	-0.03%
2021/11/17	5	26.50	10	26.40	26.45	-5	3,379	-0.15%
2021/11/16	4.3	27.13	51.1	27.08	26.80	-46.8	3,302	-1.42%
2021/11/15	112.3	29.14	61.2	29.03	28.45	51.1	3,102	1.65%	大買/
2021/11/12	0	0.00	6	27.00	27.00	-6	2,383	-0.25%
2021/11/10	2	24.55	4	24.70	24.55	-2	2,470	-0.08%
2021/11/09	5	24.60	0	0.00	24.65	5	2,650	0.19%
2021/11/08	5	24.57	6	24.74	24.90	-1	2,628	-0.04%
2021/11/05	1	24.35	1	24.50	24.40	0	2,645	0.00%
2021/11/04	1	24.70	0	0.00	24.45	1	2,660	0.04%
2021/11/03	4	24.45	0	0.00	24.55	4	2,653	0.15%
2021/11/01	1	24.25	2.1	24.38	24.15	-1.1	2,584	-0.04%
2021/10/29	32	24.19	12	24.01	24.00	20	2,579	0.78%
2021/10/28	4	24.55	0	0.00	24.30	4	2,545	0.16%
2021/10/27	5	24.30	0	0.00	24.40	5	2,544	0.20%
2021/10/26	29	24.68	13	25.02	24.55	16	2,506	0.64%
2021/10/25	13	24.81	9	24.44	25.00	4	2,326	0.17%
2021/10/22	0	23.30	9.4	23.16	23.15	-9.4	2,204	-0.43%
2021/10/21	0	0.00	3	23.33	23.35	-3	2,235	-0.13%
2021/10/19	0	0.00	10	23.30	23.30	-10	2,425	-0.41%
2021/10/18	0	0.00	13	23.10	23.10	-13	2,456	-0.53%
2021/10/15	4	22.85	0	0.00	22.80	4	2,484	0.16%
2021/10/14	0	0.00	9	22.55	22.55	-9	2,521	-0.36%
2021/10/13	7.1	22.44	0	0.00	22.55	7.1	2,536	0.28%
2021/10/12	3	22.77	0	0.00	22.80	3	2,560	0.12%
2021/10/08	4	23.05	0	0.00	23.05	4	2,611	0.15%
2021/10/07	0	0.00	13	23.05	23.05	-13	2,635	-0.49%
2021/10/06	7	22.56	0	0.00	22.50	7	2,671	0.26%
2021/10/01	4	22.90	10	22.95	22.95	-6	2,764	-0.22%
2021/09/30	6	23.35	0	0.00	23.55	6	2,814	0.21%
2021/09/29	0	23.45	1	23.30	23.25	-1	2,932	-0.03%
2021/09/28	10	23.55	0	0.00	23.60	10	2,976	0.34%
2021/09/27	1	23.90	14	23.81	23.80	-13	3,134	-0.41%
2021/09/24	3	23.32	0	0.00	23.30	3	3,253	0.09%
2021/09/22	4	23.10	0	0.00	23.05	4	3,379	0.12%
2021/09/17	12	23.63	3	23.85	23.60	9	3,591	0.25%
2021/09/16	3	23.95	0	0.00	24.00	3	3,778	0.08%
2021/09/15	0	0.00	1	24.05	23.75	-1	3,821	-0.03%
2021/09/14	0.2	23.80	0	0.00	23.85	0.2	3,865	0.01%
2021/09/13	2.2	23.77	1	23.90	23.75	1.2	3,901	0.03%
2021/09/09	8	23.25	0	23.35	23.20	8	3,960	0.20%
2021/09/07	0	0.00	0.2	23.55	23.60	-0.2	4,051	0.00%
2021/09/03	1	23.50	2	23.15	23.50	-1	4,054	-0.02%
2021/09/02	1	23.10	0	0.00	23.00	1	4,044	0.02%
2021/09/01	157	23.32	0	23.50	23.45	157	4,063	3.86%	大買/鉅額交易
2021/08/31	31	23.22	2	23.31	23.40	29	4,064	0.71%
2021/08/30	13.2	23.14	0	0.00	23.25	13.2	4,112	0.32%
2021/08/27	2.2	23.16	10	23.40	23.40	-7.8	4,154	-0.19%
2021/08/26	1	22.80	0	0.00	22.80	1	4,216	0.02%
2021/08/25	2	22.65	1	22.85	22.80	1	4,340	0.02%
2021/08/24	11.2	22.64	10	22.64	22.70	1.2	4,773	0.03%
2021/08/23	30	22.74	1	22.80	22.85	29	4,947	0.59%
2021/08/20	2	22.28	0	0.00	22.40	2	4,957	0.04%
2021/08/19	2	22.75	0	0.00	22.45	2	4,956	0.04%
2021/08/18	141	23.17	1	22.30	23.30	140	4,944	2.83%	大買/鉅額交易
2021/08/17	3.2	22.80	0	0.00	22.65	3.2	4,959	0.06%
2021/08/16	10.6	22.86	3.3	22.92	22.75	7.4	4,960	0.15%
2021/08/13	26	23.88	0	0.00	23.70	26	4,889	0.53%
2021/08/12	12	25.22	0	0.00	25.20	12	4,742	0.25%
2021/08/11	29	25.65	18	25.99	25.30	11	4,796	0.23%
2021/08/10	7	26.06	5	26.10	26.10	2	4,822	0.04%
2021/08/06	6	26.63	0	0.00	26.60	6	5,046	0.12%
2021/08/05	1	26.80	0	0.00	26.70	1	5,202	0.02%
2021/08/04	0	0.00	5	27.00	27.00	-5	5,446	-0.09%
2021/08/03	4	26.75	0	0.00	26.90	4	5,587	0.07%
2021/07/30	6	26.90	0	0.00	26.80	6	5,714	0.11%
2021/07/29	1.1	26.62	5	27.05	27.00	-3.9	5,834	-0.07%
2021/07/28	4	26.40	4	26.95	26.40	0	5,891	0.00%
2021/07/27	20	26.80	1	26.75	26.75	19	6,039	0.31%
2021/07/26	2	27.38	2.6	27.06	27.15	-0.6	6,121	-0.01%
2021/07/23	0	0.00	22.5	26.94	27.25	-22.5	6,201	-0.36%
2021/07/22	2	26.10	2	26.50	26.10	0	6,194	0.00%
2021/07/21	2	25.65	4	25.65	25.65	-2	6,281	-0.03%
2021/07/20	2	26.30	2	26.40	26.15	0	6,343	0.00%
2021/07/19	2	26.70	0	0.00	26.70	2	6,465	0.03%
2021/07/16	1	27.15	1	27.30	26.90	0	6,793	0.00%
2021/07/15	0	0.00	5	26.87	27.15	-5	6,934	-0.07%
2021/07/14	0	0.00	6	26.34	26.30	-6	7,418	-0.08%
2021/07/13	2	26.65	6	26.76	26.40	-4	7,633	-0.05%
2021/07/12	5	26.69	1	26.55	26.55	4	7,685	0.05%
2021/07/09	6	26.84	0	0.00	26.75	6	7,888	0.08%
2021/07/08	5	26.93	4	27.05	27.00	1	7,973	0.01%
2021/07/07	0	0.00	15	27.22	27.15	-15	8,035	-0.19%
2021/07/06	1	27.60	5	27.65	27.90	-4	8,279	-0.05%
2021/07/05	5	27.35	2	27.40	27.30	3	8,248	0.04%
2021/07/02	19	27.51	14.7	27.82	27.40	4.3	8,289	0.05%
2021/07/01	6	27.32	17	27.66	27.20	-11	8,232	-0.13%
2021/06/30	5	27.25	7	27.00	26.85	-2	8,230	-0.02%
2021/06/29	11	26.93	19	27.05	26.75	-8	8,224	-0.10%
2021/06/28	58	27.22	12	27.18	27.35	46	8,191	0.56%
2021/06/25	41	26.60	17	26.51	26.60	24	8,008	0.30%
2021/06/24	2	25.98	11	26.04	25.90	-9	7,837	-0.11%
2021/06/23	10	25.80	0	0.00	25.80	10	7,820	0.13%
2021/06/22	2	25.20	22	25.09	24.95	-20	7,799	-0.26%
2021/06/21	28	24.78	20	24.95	24.55	8	7,785	0.10%
2021/06/17	1.4	25.53	12	25.65	25.55	-10.6	7,861	-0.13%
2021/06/16	28	25.60	22	25.84	25.50	6	7,879	0.08%
2021/06/15	5	25.47	0	0.00	25.40	5	7,827	0.06%
2021/06/11	5	25.56	8	25.80	25.55	-3	7,864	-0.04%
2021/06/10	13	25.36	3	25.53	25.65	10	7,869	0.13%
2021/06/09	8	25.64	10	25.55	25.50	-2	7,875	-0.03%
2021/06/08	2	25.93	2	26.05	25.95	0	7,898	0.00%
2021/06/07	25	25.72	29.3	25.36	25.70	-4.3	7,940	-0.05%
2021/06/04	1	26.45	5	26.70	26.30	-4	7,903	-0.05%
2021/06/03	9	26.65	2.1	26.83	26.60	6.9	7,892	0.09%
2021/06/02	3.3	26.30	10	26.30	26.65	-6.7	7,854	-0.09%
2021/06/01	18	26.34	4	27.25	26.25	14	7,845	0.18%
2021/05/31	2	25.45	8	25.95	27.20	-6	7,429	-0.08%
2021/05/28	11	24.60	11	24.75	24.90	0	7,279	0.00%
2021/05/25	13.1	24.53	0	0.00	24.60	13.1	7,398	0.18%
2021/05/24	24	24.05	21	24.24	24.30	3	7,485	0.04%
2021/05/21	1.2	24.16	4	24.33	24.30	-2.8	7,672	-0.04%
2021/05/20	5	23.84	0	0.00	23.75	5	7,710	0.06%
2021/05/19	0.2	24.25	1.2	24.24	24.20	-1	7,722	-0.01%
2021/05/18	67.1	23.25	0	0.00	23.50	67.1	7,790	0.86%
2021/05/17	2.2	22.50	58	22.51	22.45	-55.8	7,820	-0.71%
2021/05/14	8	23.85	3	24.62	23.85	5	7,719	0.06%
2021/05/13	11	23.70	5.6	24.36	23.95	5.4	7,591	0.07%
2021/05/12	20	25.51	31	25.55	25.40	-11	7,447	-0.15%
2021/05/11	15	29.27	19.3	29.00	28.20	-4.3	7,199	-0.06%
2021/05/10	10	29.48	7	29.62	29.65	3	7,058	0.04%
2021/05/07	7	28.95	2	28.50	29.20	5	7,022	0.07%
2021/05/06	2	29.30	0	0.00	29.25	2	6,948	0.03%
2021/05/05	14	29.21	13	28.57	28.85	1	6,810	0.01%
2021/05/04	21.2	29.34	44.6	28.59	28.45	-23.4	6,730	-0.35%
2021/05/03	2	29.90	34.5	30.02	29.40	-32.4	6,560	-0.49%
2021/04/29	21	30.24	19.1	29.81	30.35	2	6,462	0.03%
2021/04/28	5	30.84	36	30.57	30.55	-31	6,347	-0.49%
2021/04/27	4.7	30.42	82	30.56	30.35	-77.3	6,304	-1.23%
2021/04/26	30.3	31.01	14	31.06	30.90	16.3	6,210	0.26%
2021/04/23	17.3	30.75	50	30.40	31.00	-32.7	6,162	-0.53%
2021/04/22	38.6	31.72	51	32.01	30.85	-12.4	6,064	-0.20%
2021/04/21	44.4	31.53	28.3	31.43	31.60	16.1	5,742	0.28%
2021/04/20	35	31.86	27	31.25	31.30	8	5,590	0.14%
2021/04/19	17	30.13	18.9	29.91	30.50	-1.9	5,129	-0.04%
2021/04/16	23.1	28.94	1	28.70	29.00	22.1	4,918	0.45%
2021/04/15	17.2	28.79	22	28.95	29.00	-4.8	4,857	-0.10%
2021/04/14	20.4	27.52	12	27.82	27.95	8.4	4,665	0.18%
2021/04/13	11	28.04	42	27.96	27.90	-31	4,745	-0.65%
2021/04/12	19	28.71	54.1	28.57	28.60	-35.1	4,710	-0.75%
2021/04/09	36	27.71	25	27.80	27.40	11	4,484	0.25%
2021/04/08	4	27.79	11	27.80	27.80	-7	4,667	-0.15%
2021/04/07	2	27.35	12	27.35	27.55	-10	4,676	-0.21%
2021/04/06	6.5	27.00	35	26.98	27.15	-28.5	4,616	-0.62%
2021/04/01	7	26.56	1	26.50	26.50	6	4,535	0.13%
2021/03/31	0	0.00	12	26.45	26.45	-12	4,523	-0.27%
2021/03/26	1	25.95	5.2	25.96	25.85	-4.2	4,652	-0.09%
2021/03/25	1	25.90	0.1	25.65	25.50	0.9	4,813	0.02%
2021/03/24	2.2	25.85	10	25.85	25.85	-7.8	4,837	-0.16%
2021/03/23	3	26.02	15	26.32	26.20	-12	4,866	-0.25%
2021/03/22	1	25.10	9	25.39	26.20	-8	4,855	-0.16%
2021/03/19	1	25.50	7	25.55	25.60	-6	4,806	-0.12%
2021/03/18	13	25.87	0	0.00	25.85	13	4,804	0.27%
2021/03/17	15	25.93	5	25.98	25.90	10	4,877	0.21%
2021/03/16	12	26.20	2	26.50	26.10	10	4,887	0.20%
2021/03/15	1	26.10	9	26.10	26.10	-8	4,923	-0.16%
2021/03/12	16	26.27	9	26.18	26.20	7	4,963	0.14%
2021/03/11	12	26.70	0	0.00	26.45	12	5,104	0.24%
2021/03/09	10	26.50	7	26.81	26.85	3	5,157	0.06%
2021/03/08	4	26.45	3	26.67	26.45	1	5,159	0.02%
2021/03/05	6	26.70	21	26.68	26.40	-15	5,187	-0.29%
2021/03/03	0	0.00	4	26.15	26.30	-4	5,179	-0.08%
2021/03/02	3	26.15	41	26.42	26.00	-38	5,244	-0.72%
2021/02/26	11	25.88	6	26.25	26.40	5	5,353	0.09%
2021/02/25	5	26.36	1.4	26.25	26.35	3.6	5,335	0.07%
2021/02/24	34	26.73	8	26.20	26.10	26	5,359	0.49%
2021/02/23	12	26.73	54	26.65	27.15	-42	5,300	-0.79%
2021/02/22	69	25.71	3	25.87	25.70	66	5,112	1.29%
2021/02/19	6	25.45	8	25.57	25.50	-2	5,208	-0.04%
2021/02/18	6	25.39	33	25.48	25.50	-27	5,250	-0.51%
2021/02/17	0	0.00	26	24.75	24.85	-26	5,232	-0.50%
2021/02/05	1	24.00	12	24.11	23.85	-11	5,229	-0.21%
2021/02/04	3	23.83	7.2	23.74	23.80	-4.2	5,700	-0.07%
2021/02/01	0	0.00	5	23.27	23.50	-5	6,162	-0.08%
2021/01/28	6	23.80	7	23.47	23.65	-1	6,129	-0.02%
2021/01/25	1	23.30	5.6	23.36	23.45	-4.6	6,134	-0.07%
2021/01/22	0.2	22.90	8	22.97	22.95	-7.8	6,122	-0.13%
2021/01/21	30	22.55	16.6	22.67	22.55	13.4	6,111	0.22%
2021/01/20	5	23.02	34.2	22.95	22.75	-29.2	6,077	-0.48%
2021/01/19	1	23.50	0	23.70	23.70	1	6,022	0.02%
2021/01/18	4	23.03	7	23.27	23.30	-3	6,016	-0.05%
2021/01/15	24	23.82	0	0.00	23.50	24	5,988	0.40%
2021/01/14	7	24.10	0	0.00	24.05	7	5,978	0.12%
2021/01/13	2	24.28	19	24.36	24.30	-17	5,956	-0.29%
2021/01/12	2	24.40	4	24.25	24.30	-2	5,919	-0.03%
2021/01/11	3	23.87	0	0.00	24.00	3	5,845	0.05%
2021/01/08	18	23.90	1	24.35	23.75	17	5,828	0.29%
2021/01/07	1	24.00	6	24.00	24.20	-5	5,804	-0.09%
2021/01/06	20	23.77	31	23.59	23.75	-11	5,766	-0.19%
2021/01/05	9	24.92	1	24.80	24.90	8	5,570	0.14%
2021/01/04	22	25.42	2	25.45	25.50	20	5,485	0.36%
2020/12/31	124	25.87	30	25.95	25.90	94	5,408	1.74%	大買/
2020/12/30	0	0.00	9	25.13	25.40	-9	5,182	-0.17%
2020/12/29	9	24.75	3	24.90	24.80	6	5,092	0.12%
2020/12/28	6	24.71	0	0.00	25.00	6	5,049	0.12%
2020/12/25	8	24.81	0	0.00	24.80	8	5,003	0.16%
2020/12/24	1	24.75	26	24.89	24.85	-25	4,977	-0.50%
2020/12/23	16	23.98	5	23.98	24.15	11	4,901	0.22%
2020/12/22	18	24.61	3	24.55	23.90	15	4,867	0.31%
2020/12/21	18	24.55	6.5	25.08	25.15	11.5	4,813	0.24%
2020/12/18	1	24.10	9	24.39	24.50	-8	4,674	-0.17%
2020/12/17	18	24.20	0.5	24.20	24.20	17.5	4,656	0.38%
2020/12/16	0	0.00	3	24.05	24.20	-3	4,620	-0.06%
2020/12/15	5	23.87	0	0.00	23.85	5	4,658	0.11%
2020/12/14	12	23.90	16	23.52	24.15	-4	4,629	-0.09%
2020/12/11	9	23.62	1	23.40	23.65	8	4,590	0.17%
2020/12/10	30	23.97	17	24.48	24.05	13	4,510	0.29%
2020/12/09	3	24.05	1	24.10	24.10	2	4,488	0.04%
2020/12/08	32.5	24.09	0	0.00	24.25	32.5	4,516	0.72%
2020/12/07	4	24.56	23	24.56	24.35	-19	4,496	-0.42%
2020/12/04	22	23.53	1	23.60	23.55	21	4,339	0.48%
2020/12/03	3	23.63	4	23.68	23.50	-1	4,314	-0.02%
2020/12/02	5.1	23.40	6	23.48	23.35	-0.9	4,328	-0.02%
2020/12/01	18	22.77	1	23.00	23.40	17	4,320	0.39%
2020/11/30	25.5	23.60	17	23.73	23.20	8.5	4,324	0.20%
2020/11/27	6	23.02	2	23.13	23.15	4	4,226	0.09%
2020/11/26	0	0.00	4	23.00	23.15	-4	4,204	-0.10%
2020/11/25	5.6	22.84	15	22.82	22.75	-9.4	4,216	-0.22%
2020/11/24	16	22.18	0	0.00	21.85	16	4,111	0.39%
2020/11/23	10	22.34	7	22.28	22.20	3	4,054	0.07%
2020/11/20	2	21.83	8.5	22.05	22.15	-6.5	3,996	-0.16%
2020/11/18	22	21.68	8	21.79	21.80	14	3,888	0.36%
2020/11/17	1	21.85	1	22.40	22.40	0	3,741	0.00%
2020/11/16	7	21.96	1	22.35	21.90	6	3,678	0.16%
2020/11/13	8	21.91	22	21.86	22.00	-14	3,583	-0.39%
2020/11/12	28	22.74	16	22.81	22.20	12	3,502	0.34%
2020/11/11	19.6	21.86	21.4	21.89	22.35	-1.8	3,055	-0.06%
2020/11/10	10	20.43	13	20.28	20.35	-3	2,650	-0.11%
2020/11/04	5	19.95	0	0.00	20.05	5	2,611	0.19%
2020/11/03	5	20.10	5	20.10	20.10	0	2,610	0.00%
2020/10/30	3.2	19.80	0	0.00	19.60	3.2	2,605	0.12%
2020/10/29	0	0.00	6	19.72	19.85	-6	2,621	-0.23%
2020/10/26	3	20.10	3	20.12	20.10	0	2,643	0.00%
2020/10/23	0	0.00	5	19.65	20.00	-5	2,638	-0.19%
2020/10/22	1.8	19.45	0	0.00	19.50	1.8	2,660	0.07%
2020/10/21	0	0.00	1	19.55	19.75	-1	2,679	-0.04%
2020/10/20	1	19.50	0	0.00	19.55	1	2,731	0.04%
2020/10/19	0	0.00	20	19.65	19.70	-20	2,756	-0.73%
2020/10/16	2	19.50	0.5	19.35	19.35	1.5	2,757	0.05%
2020/10/15	22	19.55	0	0.00	19.50	22	2,763	0.80%
2020/10/13	3	19.90	5	19.85	19.90	-2	2,814	-0.07%
2020/10/12	1	20.25	10	20.03	20.05	-9	2,826	-0.32%
2020/10/07	15	20.43	3	20.47	20.50	12	2,848	0.42%
2020/10/06	3	20.00	26	20.10	20.20	-23	2,813	-0.82%
2020/10/05	2	19.75	20	19.80	19.80	-18	2,835	-0.63%
2020/09/30	4	19.59	45	19.68	19.60	-41	2,870	-1.43%
2020/09/28	2	19.30	2.1	19.35	19.25	-0.1	2,913	0.00%
2020/09/25	4.5	19.08	1	19.15	19.15	3.5	2,955	0.12%
2020/09/24	28	19.05	0	0.00	19.00	28	2,949	0.95%
2020/09/23	51	19.82	0	0.00	19.75	51	2,898	1.76%
2020/09/22	20	20.13	0	0.00	20.10	20	2,857	0.70%
2020/09/18	2	20.40	4	20.60	20.75	-2	2,835	-0.07%
2020/09/17	5	20.36	0	0.00	20.35	5	2,780	0.18%
2020/09/16	2	20.30	0	0.00	20.25	2	2,772	0.07%
2020/09/14	9	20.34	0	0.00	20.25	9	2,849	0.32%
2020/09/11	7.2	20.80	0	0.00	20.60	7.2	2,839	0.25%
2020/09/10	9	20.61	1.4	20.86	20.75	7.6	2,802	0.27%
2020/09/09	12	20.51	2	20.70	20.95	10	2,777	0.36%
2020/09/08	0	0.00	3	20.77	20.75	-3	2,772	-0.11%
2020/09/07	2	20.90	8	20.99	20.90	-6	2,849	-0.21%
2020/09/04	174	20.54	1	20.60	20.50	173	2,833	6.11%	大買/鉅額交易
2020/09/03	0.1	20.70	3	20.80	20.75	-2.9	2,872	-0.10%
2020/09/02	54	20.39	20	20.36	20.40	34	2,850	1.19%
2020/09/01	16	20.21	4	20.35	20.35	12	2,989	0.40%
2020/08/31	10	20.95	1	20.80	20.60	9	3,093	0.29%
2020/08/28	3	20.40	16	20.45	20.45	-13	3,073	-0.42%
2020/08/26	1	20.15	5.8	20.17	20.20	-4.8	3,201	-0.15%
2020/08/25	1.7	19.99	0	0.00	20.10	1.7	3,226	0.05%
2020/08/24	0	0.00	11	20.12	19.95	-11	3,251	-0.34%
2020/08/21	0	0.00	11	20.02	20.10	-11	3,270	-0.34%
2020/08/20	13	19.41	3	19.28	19.35	10	3,301	0.30%
2020/08/19	8	20.20	1	20.35	20.20	7	3,318	0.21%
2020/08/18	19.1	20.04	3	20.07	20.15	16.1	3,334	0.48%
2020/08/17	3	20.20	51	20.05	20.25	-48	3,357	-1.43%
2020/08/14	0	0.00	14.3	19.83	19.70	-14.3	3,370	-0.42%
2020/08/13	1	19.25	0	0.00	19.25	1	3,372	0.03%
2020/08/11	4	19.48	5	19.52	19.45	-1	3,430	-0.03%
2020/08/07	2.3	19.20	0.1	19.20	19.20	2.2	3,488	0.06%
2020/08/06	1.3	19.12	3	19.30	19.30	-1.7	3,526	-0.05%
2020/08/05	4	18.95	20	19.12	18.95	-16	3,564	-0.45%
2020/08/04	1.3	19.10	0	0.00	19.15	1.3	3,611	0.04%
2020/08/03	4.4	18.71	0	0.00	18.70	4.4	3,631	0.12%
2020/07/31	3	18.57	15	18.68	18.50	-12	3,648	-0.33%
2020/07/29	0	0.00	5	18.60	18.35	-5	3,711	-0.13%
2020/07/28	15	18.35	0	0.00	18.35	15	3,745	0.40%
2020/07/27	8	18.98	2	19.05	18.80	6	3,802	0.16%
2020/07/24	60	19.63	0	0.00	19.50	60	3,857	1.56%
2020/07/23	3	20.00	0	0.00	20.00	3	3,961	0.08%
2020/07/22	0	0.00	4	19.80	19.90	-4	4,021	-0.10%
2020/07/21	1	19.65	0	0.00	19.70	1	4,052	0.02%
2020/07/20	2	19.78	1	19.70	19.70	1	4,062	0.02%
2020/07/17	1	19.95	0	0.00	20.05	1	4,050	0.02%
2020/07/16	5.1	20.00	0	0.00	19.95	5.1	4,119	0.12%
2020/07/14	8	19.96	0	0.00	19.95	8	4,244	0.19%
2020/07/10	5	20.10	1	20.05	20.00	4	4,372	0.09%
2020/07/08	1	20.45	0	0.00	20.60	1	4,415	0.02%
2020/07/07	3	20.48	1	20.40	20.40	2	4,432	0.05%
2020/07/06	0	0.00	2	20.63	20.65	-2	4,528	-0.04%
2020/07/03	2	20.30	0	0.00	20.40	2	4,600	0.04%
2020/07/02	1	20.40	0	0.00	20.45	1	4,675	0.02%
2020/07/01	0	0.00	37.5	20.32	20.35	-37.5	4,739	-0.79%
2020/06/30	16	20.15	0	0.00	20.15	16	4,778	0.33%
2020/06/29	2	20.00	0	0.00	20.20	2	4,837	0.04%
2020/06/24	5.1	20.32	0	0.00	20.30	5.1	4,965	0.10%
2020/06/23	0	0.00	1	20.40	20.40	-1	5,151	-0.02%
2020/06/19	7	20.80	6	20.88	20.75	1	5,313	0.02%
2020/06/18	2	20.53	1	20.60	20.60	1	5,439	0.02%
2020/06/17	3	20.42	7	20.52	20.70	-4	5,517	-0.07%
2020/06/12	14	19.88	0	0.00	19.95	14	5,675	0.25%
2020/06/11	5	20.97	0	0.00	20.35	5	5,656	0.09%
2020/06/10	26	20.90	0	0.00	20.80	26	5,643	0.46%
2020/06/09	32	21.28	3	21.27	21.20	29	5,684	0.51%
2020/06/08	8	21.77	2	21.68	21.60	6	5,705	0.11%
2020/06/05	9	21.64	13.6	21.87	22.05	-4.6	5,566	-0.08%
2020/06/04	1	21.25	2	21.30	21.50	-1	5,495	-0.02%
2020/06/03	34	21.21	7	21.23	21.35	27	5,445	0.50%
2020/06/02	2	20.60	2	20.55	20.50	0	5,285	0.00%
2020/05/29	0	0.00	2	20.28	20.15	-2	5,235	-0.04%
2020/05/28	40.3	20.49	7	20.50	20.25	33.3	5,235	0.64%
2020/05/27	0	0.00	22	20.60	20.30	-22	5,247	-0.42%
2020/05/26	1	20.40	21	20.40	20.40	-20	5,341	-0.37%
2020/05/25	4	19.86	0	0.00	20.05	4	5,324	0.08%
2020/05/22	5	20.00	0	0.00	19.90	5	5,317	0.09%
2020/05/20	3	19.88	0	0.00	19.90	3	5,335	0.06%
2020/05/19	2	20.03	1	20.15	20.10	1	5,362	0.02%
2020/05/18	2	19.95	0	0.00	19.90	2	5,376	0.04%
2020/05/15	1	19.80	2	19.90	19.90	-1	5,451	-0.02%
2020/05/14	13	20.04	0	0.00	19.90	13	5,659	0.23%
2020/05/13	6.6	20.36	1	20.60	20.45	5.6	5,717	0.10%
2020/05/12	6.6	20.73	0	0.00	20.65	6.6	6,075	0.11%
2020/05/11	4	21.30	1	21.30	21.30	3	6,023	0.05%
2020/05/08	1	21.05	1	21.10	21.00	0	6,010	0.00%
2020/05/07	1.5	20.80	3	20.80	20.90	-1.5	6,004	-0.02%
2020/05/06	0	0.00	7	20.93	20.65	-7	5,996	-0.12%
2020/05/05	12.4	20.46	0	0.00	20.55	12.4	5,946	0.21%
2020/05/04	12	20.46	1	20.55	20.50	11	5,924	0.19%
2020/04/30	0	0.00	5	21.30	21.10	-5	5,924	-0.08%
2020/04/29	9.3	21.31	28	21.27	21.25	-18.7	5,843	-0.32%
2020/04/28	13	21.05	9	21.02	21.25	4	5,805	0.07%
2020/04/27	7	20.00	25.4	19.88	20.10	-18.4	5,659	-0.33%
2020/04/24	4.3	19.40	0	0.00	19.50	4.3	5,579	0.08%
2020/04/23	1	19.40	6	19.55	19.55	-5	5,542	-0.09%
2020/04/22	2	19.20	1	19.30	19.30	1	5,515	0.02%
2020/04/21	7	19.85	9	19.66	19.35	-2	5,495	-0.04%
2020/04/20	1	20.65	1	20.50	20.35	0	5,398	0.00%
2020/04/17	2	20.33	5	20.55	20.30	-3	5,343	-0.06%
2020/04/16	9	20.00	5	20.00	20.00	4	5,251	0.08%
2020/04/15	6	20.44	0	0.00	20.35	6	5,220	0.11%
2020/04/14	4	20.61	0	0.00	20.60	4	5,183	0.08%
2020/04/13	5.3	20.78	0	0.00	20.45	5.3	5,146	0.10%
2020/04/10	10	20.38	1	20.25	20.45	9	5,104	0.18%
2020/04/09	5	20.30	0	0.00	20.50	5	5,094	0.10%
2020/04/08	0.2	19.90	4	19.74	19.90	-3.9	5,005	-0.08%
2020/04/07	1	18.90	0	0.00	18.95	1	4,891	0.02%
2020/04/06	4	18.68	0	0.00	18.65	4	4,803	0.08%
2020/04/01	0	0.00	0.3	19.30	19.25	-0.3	4,724	-0.01%
2020/03/30	2.3	19.28	1	19.35	19.40	1.3	4,595	0.03%
2020/03/27	8	18.79	22	18.71	19.85	-14	4,463	-0.31%
2020/03/26	2.4	18.16	5	18.25	18.05	-2.7	4,280	-0.06%
2020/03/25	3	18.48	1.2	18.65	18.45	1.8	4,219	0.04%
2020/03/24	7.5	18.21	16.3	18.20	18.10	-8.8	4,116	-0.21%
2020/03/23	4.9	18.77	30	18.76	18.75	-25.1	3,945	-0.64%
2020/03/20	20	20.67	10	20.62	20.80	10	3,850	0.26%
2020/03/19	3.5	19.84	2	19.33	19.25	1.5	3,772	0.04%
2020/03/18	1.6	21.18	0	0.00	21.15	1.6	3,652	0.04%
2020/03/17	10	20.70	1	21.20	21.20	9	3,617	0.25%
2020/03/16	16	22.20	4	22.84	22.10	12	3,529	0.34%
2020/03/13	6	22.51	29	22.31	22.80	-23	3,501	-0.66%
2020/03/12	2	24.38	11	24.48	24.35	-9	3,375	-0.27%
2020/03/11	0	0.00	42	25.72	25.60	-42	3,294	-1.27%
2020/03/10	2	25.23	1	25.10	25.60	1	3,275	0.03%
2020/03/09	3	26.33	0	0.00	26.00	3	3,213	0.09%
2020/03/06	2	26.95	5	26.70	26.80	-3	3,165	-0.09%
2020/03/05	0	0.00	1	26.90	26.90	-1	3,162	-0.03%
2020/03/04	1	26.65	5	26.60	26.50	-4	3,135	-0.13%
2020/03/03	1	27.00	0	0.00	26.80	1	3,112	0.03%
2020/03/02	1	26.90	0	0.00	26.80	1	3,106	0.03%
2020/02/27	15	27.35	20	27.33	27.10	-5	3,075	-0.16%
2020/02/26	3	26.43	4	26.63	26.60	-1	2,931	-0.03%
2020/02/25	2	26.27	0.4	26.40	26.35	1.6	2,905	0.05%
2020/02/24	2	26.40	3.5	26.45	26.50	-1.5	2,896	-0.05%
2020/02/21	4	26.81	15	26.74	26.70	-11	2,894	-0.38%
2020/02/20	3.5	26.35	12	26.36	26.35	-8.5	2,808	-0.30%
2020/02/18	2.9	26.15	5	26.15	26.20	-2.1	2,777	-0.08%
2020/02/17	25.5	25.97	320	25.81	25.75	-294.5	2,729	-10.79%	大賣/鉅額交易
2020/02/14	21	27.04	1	27.20	26.95	20	2,527	0.79%
2020/02/13	79.1	27.02	23	27.12	27.00	56.1	2,429	2.31%
2020/02/11	270	29.24	2	29.15	29.20	268	2,033	13.18%	大買/鉅額交易
2020/02/10	9	29.06	1	29.15	29.00	8	2,029	0.39%
2020/02/07	11	29.83	2	29.93	29.75	9	1,996	0.45%
2020/02/06	2	30.18	0.1	30.20	30.15	1.9	1,965	0.10%
2020/02/05	2	30.00	25	30.10	30.10	-23	1,967	-1.17%
2020/02/04	10	30.31	11.5	30.20	30.10	-1.5	1,954	-0.08%
2020/02/03	6	29.23	1	29.65	30.20	5	1,940	0.26%
2020/01/31	1.3	30.34	0	0.00	30.50	1.3	1,889	0.07%
2020/01/30	27.2	30.23	15.9	30.30	30.00	11.3	1,871	0.60%
2020/01/20	0	0.00	3	31.80	31.75	-3	1,797	-0.17%
2020/01/17	0	0.00	11	31.69	31.65	-11	1,790	-0.61%
2020/01/16	0	0.00	1	31.50	31.50	-1	1,790	-0.06%
2020/01/15	3	31.55	0	0.00	31.50	3	1,798	0.17%
2020/01/14	0.4	31.65	1	31.70	31.65	-0.6	1,813	-0.03%
2020/01/13	0	0.00	6	31.57	31.65	-6	1,814	-0.33%
2020/01/10	0	0.00	1	31.30	31.30	-1	1,828	-0.05%
2020/01/08	3.7	31.80	2	31.98	31.55	1.7	1,839	0.09%
2020/01/07	2	32.00	8	32.09	32.05	-6	1,859	-0.32%
2020/01/06	0.2	31.60	0.5	31.60	31.60	-0.3	1,865	-0.02%
2020/01/03	2	31.83	10	31.90	31.70	-8	1,850	-0.43%
2020/01/02	21	31.90	8	31.79	31.85	13	1,830	0.71%
2019/12/31	2.8	31.51	3	31.47	31.40	-0.2	1,802	-0.01%
2019/12/30	1	30.95	0	0.00	30.95	1	1,773	0.06%
2019/12/26	1	30.95	0	0.00	30.90	1	1,782	0.06%
2019/12/25	5	31.01	0	0.00	31.00	5	1,793	0.28%
2019/12/24	2	31.07	1	31.00	31.10	1	1,839	0.05%
2019/12/23	11	30.87	0	0.00	31.05	11	1,842	0.60%
2019/12/19	18	30.66	0	0.00	30.75	18	1,819	0.99%
2019/12/17	1	30.75	7	30.75	30.95	-6	1,794	-0.33%
2019/12/16	4	30.85	0	0.00	30.95	4	1,776	0.23%
2019/12/12	1	30.65	1	30.65	30.65	0	1,764	0.00%
2019/12/11	10	30.73	3	30.87	30.65	7	1,772	0.39%
2019/12/09	1.2	31.14	1	31.20	31.10	0.2	1,778	0.01%
2019/12/05	0	0.00	2.3	30.50	30.50	-2.3	1,807	-0.13%
2019/12/03	3	30.50	0	0.00	30.55	3	1,860	0.16%
2019/11/29	2	30.63	0	0.00	30.60	2	1,875	0.11%
2019/11/28	1	30.65	1.5	30.62	30.70	-0.5	1,884	-0.03%
2019/11/27	0	0.00	3	30.65	30.55	-3	1,927	-0.16%
2019/11/26	5	30.49	3	30.45	30.70	2	1,977	0.10%
2019/11/25	3	30.68	0	0.00	30.70	3	2,127	0.14%
2019/11/22	1	30.30	0	0.00	30.30	1	2,262	0.04%
2019/11/21	0	0.00	5	30.21	30.10	-5	2,328	-0.21%
2019/11/20	2.1	30.23	1	30.20	30.20	1.1	2,358	0.05%
2019/11/19	5	30.25	0	0.00	30.40	5	2,419	0.21%
2019/11/15	3	30.32	4	30.45	30.45	-1	2,541	-0.04%
2019/11/14	11.1	30.49	0	0.00	30.45	11.1	2,555	0.43%
2019/11/13	6.2	31.35	0	0.00	31.10	6.2	2,582	0.24%
2019/11/12	4.1	31.73	0	0.00	31.65	4.1	2,665	0.15%
2019/11/11	7	31.97	2	31.98	31.95	5	2,830	0.18%
2019/11/08	2	32.25	0	0.00	32.25	2	2,845	0.07%
2019/11/07	2	32.30	1	32.25	32.25	1	2,874	0.03%
2019/11/06	6	32.33	0	0.00	32.30	6	2,899	0.21%
2019/11/05	5	32.45	0.3	32.50	32.50	4.7	2,913	0.16%
2019/11/04	3	32.37	0	0.00	32.40	3	2,930	0.10%
2019/11/01	4	32.55	0	0.00	32.50	4	2,931	0.14%
2019/10/31	1	32.70	5	32.75	32.75	-4	3,000	-0.13%
2019/10/30	0.9	32.50	1	32.50	32.50	-0.1	3,019	0.00%
2019/10/29	0	0.00	0.2	32.45	32.35	-0.2	3,069	-0.01%
2019/10/28	2	32.53	2.3	32.37	32.40	-0.3	3,105	-0.01%
2019/10/25	17	32.69	3	32.65	32.65	14	3,121	0.45%
2019/10/24	2.2	32.79	3	32.72	32.90	-0.8	3,175	-0.03%
2019/10/23	1	32.80	0	0.00	32.65	1	3,271	0.03%
2019/10/22	2.3	32.78	0.1	32.80	32.75	2.2	3,280	0.07%
2019/10/18	1	32.35	3.9	32.47	32.70	-2.9	3,291	-0.09%
2019/10/17	4	32.30	0	0.00	32.30	4	3,363	0.12%
2019/10/16	0	0.00	2	31.85	31.95	-2	3,402	-0.06%
2019/10/15	12.1	31.73	2	31.70	31.70	10.1	3,392	0.30%
2019/10/14	0.1	32.30	68.4	32.40	32.15	-68.3	3,346	-2.04%
2019/10/08	0	0.00	4	32.85	32.75	-4	3,356	-0.12%
2019/10/07	0.4	32.80	0	0.00	32.70	0.4	3,377	0.01%
2019/10/04	2	32.75	0	0.00	32.60	2	3,402	0.06%
2019/10/03	0.7	32.80	1	32.80	32.70	-0.3	3,445	-0.01%
2019/10/01	4	32.61	2.4	32.75	32.90	1.6	3,487	0.05%
2019/09/27	14.1	32.72	1.6	32.65	32.55	12.5	3,491	0.36%
2019/09/26	11	33.15	0	0.00	33.05	11	3,496	0.31%
2019/09/24	10	33.20	0.5	33.35	33.15	9.5	3,583	0.27%
2019/09/23	1	33.20	2	33.30	33.25	-1	3,693	-0.03%
2019/09/20	4.1	33.23	0	0.00	33.20	4.1	3,722	0.11%
2019/09/19	2	33.40	0.8	33.50	33.25	1.2	3,742	0.03%
2019/09/17	0	0.00	1	33.25	33.20	-1	3,816	-0.03%
2019/09/16	3	33.40	0	0.00	33.40	3	3,872	0.08%
2019/09/12	2	33.53	0	0.00	33.40	2	3,960	0.05%
2019/09/10	2	33.20	0	0.00	33.40	2	4,025	0.05%
2019/09/09	7	33.61	1	33.75	33.60	6	4,025	0.15%
2019/09/06	4	33.06	5	32.96	33.15	-1	4,019	-0.02%
2019/09/05	0	0.00	8	32.60	32.55	-8	4,054	-0.20%
2019/09/04	2	32.38	2	32.30	32.45	0	4,067	0.00%
2019/09/03	1	32.35	1	32.40	32.40	0	4,118	0.00%
2019/09/02	6	32.19	2	32.33	32.20	4	4,164	0.10%
2019/08/30	5	32.29	1	32.20	32.15	4	4,340	0.09%
2019/08/29	4	32.39	1	32.35	32.30	3	4,581	0.07%
2019/08/28	14	32.26	17	32.32	32.10	-3	4,642	-0.06%
2019/08/27	11	37.19	21	37.14	37.00	-10	4,509	-0.22%
2019/08/26	5	37.09	11	37.26	37.25	-6	4,401	-0.14%
2019/08/23	19	37.34	10	37.20	37.20	9	4,345	0.21%
2019/08/22	5	37.42	5	37.54	37.40	0	4,337	0.00%
2019/08/21	2	37.40	10	36.51	37.05	-8	4,326	-0.18%
2019/08/20	0.1	35.55	11	35.38	35.45	-11	4,205	-0.26%
2019/08/19	5.1	35.46	3	35.53	35.60	2.1	4,194	0.05%
2019/08/16	9	35.02	10	35.23	35.70	-1	4,194	-0.02%
2019/08/15	38.2	35.38	39.2	35.45	35.15	-1	4,162	-0.02%
2019/08/14	26.1	36.68	17	36.72	36.20	9.1	4,096	0.22%
2019/08/13	21	37.89	1	37.90	37.55	20	3,994	0.50%
2019/08/12	5	37.80	1.9	37.93	37.75	3.1	4,007	0.08%
2019/08/08	11	37.36	1	37.45	37.40	10	4,027	0.25%
2019/08/07	9	37.58	2	37.80	37.25	7	4,090	0.17%
2019/08/06	7	36.84	7	37.45	37.50	0	4,234	0.00%
2019/08/05	8	37.56	0	0.00	37.50	8	4,287	0.19%
2019/08/02	5.1	37.89	6	37.76	37.75	-0.9	4,318	-0.02%
2019/08/01	4	38.29	13	38.12	38.30	-9	4,287	-0.21%
2019/07/31	4	38.71	0	0.00	38.10	4	4,266	0.09%
2019/07/30	4	38.65	1	38.75	38.60	3	4,232	0.07%
2019/07/29	2	38.98	7	38.91	39.05	-5	4,234	-0.12%
2019/07/26	7	39.25	16	39.22	39.20	-9	4,219	-0.21%
2019/07/25	2	38.46	29	38.65	39.00	-27	4,182	-0.64%
2019/07/24	1	38.05	1	38.10	38.05	0	4,131	0.00%
2019/07/23	1.2	37.93	0	0.00	37.95	1.2	4,142	0.03%
2019/07/22	1.1	37.73	1	37.85	37.90	0.1	4,159	0.00%
2019/07/19	24.2	38.07	1	38.05	38.00	23.2	4,214	0.55%
2019/07/18	11	38.56	5	38.55	38.60	6	4,137	0.15%
2019/07/17	6	38.42	0	0.00	38.40	6	4,101	0.15%
2019/07/16	3	38.58	0	0.00	38.50	3	4,124	0.07%
2019/07/15	16	38.77	6	38.73	38.70	10	4,130	0.24%
2019/07/12	0	0.00	11	38.33	38.35	-11	4,156	-0.26%
2019/07/11	8	38.03	0	0.00	37.95	8	4,163	0.19%
2019/07/10	0	0.00	6	38.04	38.25	-6	4,171	-0.14%
2019/07/09	9	37.72	6	37.68	37.60	3	4,175	0.07%
2019/07/08	2	38.03	0	0.00	38.00	2	4,201	0.05%
2019/07/05	4	38.04	9	38.19	38.25	-5	4,234	-0.12%
2019/07/04	4	38.26	1	38.30	38.20	3	4,264	0.07%
2019/07/03	6	38.61	2	38.60	38.25	4	4,305	0.09%
2019/07/02	18	38.14	29	38.09	38.35	-11	4,336	-0.25%
2019/07/01	3	37.58	3	37.67	37.65	0	4,344	0.00%
2019/06/28	96	37.21	97	37.43	37.35	-1	4,407	-0.02%
2019/06/27	32	37.60	0	0.00	37.55	32	4,340	0.74%
2019/06/26	1	37.45	6	37.47	37.65	-5	4,381	-0.11%
2019/06/25	2	37.30	10.1	37.44	37.45	-8.1	4,427	-0.18%
2019/06/24	3	37.18	4	37.33	37.20	-1	4,549	-0.02%
2019/06/21	9	37.38	515.1	37.34	37.20	-506.1	4,633	-10.92%	大賣/鉅額交易
2019/06/20	17	37.67	4	37.45	37.65	13	4,715	0.28%
2019/06/19	10	36.50	2	36.90	36.95	8	4,674	0.17%
2019/06/18	3	36.43	8	36.40	36.30	-5	4,682	-0.11%
2019/06/17	10	35.85	18	35.96	36.15	-8	4,766	-0.17%
2019/06/14	1	35.85	0	0.00	35.90	1	4,896	0.02%
2019/06/13	17	35.94	1	36.00	36.15	16	4,956	0.32%
2019/06/12	2	35.20	2	35.10	35.20	0	4,951	0.00%
2019/06/11	6	34.87	70	35.04	34.85	-64	4,956	-1.29%
2019/06/10	7	35.31	4	35.28	35.25	3	4,917	0.06%
2019/06/06	20	34.90	13	34.83	35.05	7	4,915	0.14%
2019/06/05	48	36.50	9	36.17	35.95	39	4,743	0.82%
2019/06/04	6	37.34	0	0.00	37.35	6	4,487	0.13%
2019/06/03	6	37.41	0	0.00	37.55	6	4,429	0.14%
2019/05/31	1	37.85	59	37.90	37.90	-58	4,428	-1.31%
2019/05/30	8	37.56	1	37.65	37.65	7	4,442	0.16%
2019/05/29	4	37.50	0	0.00	37.40	4	4,581	0.09%
2019/05/28	34	37.76	3	37.95	37.60	31	4,671	0.66%
2019/05/27	27	37.40	4	37.41	37.45	23	4,655	0.49%
2019/05/24	22	37.23	1	37.35	37.15	21	4,702	0.45%
2019/05/23	7	37.11	1	37.10	37.00	6	4,742	0.13%
2019/05/22	14	37.75	0	0.00	37.55	14	4,740	0.30%
2019/05/21	5	37.16	3	37.23	37.80	2	4,768	0.04%
2019/05/20	19	37.25	8	37.26	37.35	11	4,767	0.23%
2019/05/17	12	37.88	76	37.83	37.85	-64	4,724	-1.35%
2019/05/16	8	38.07	7	38.22	38.00	1	4,760	0.02%
2019/05/15	27	38.02	9	38.23	38.25	18	4,763	0.38%
2019/05/14	19	38.15	1	38.45	38.35	18	4,743	0.38%
2019/05/13	13	39.73	9	39.92	39.45	4	4,729	0.08%
2019/05/10	51	40.73	1	40.55	40.50	50	4,832	1.03%
2019/05/09	8	41.02	16	41.03	41.00	-8	4,828	-0.17%
2019/05/08	3	41.43	0	0.00	41.45	3	4,865	0.06%
2019/05/07	0	0.00	1	41.80	41.75	-1	4,976	-0.02%
2019/05/03	5	42.10	0	0.00	42.15	5	5,016	0.10%
2019/04/30	0.4	42.00	1	41.90	42.00	-0.6	5,143	-0.01%
2019/04/29	4	41.45	0	0.00	41.40	4	5,220	0.08%
2019/04/26	1	41.55	0	0.00	41.65	1	5,426	0.02%
2019/04/25	6.1	41.81	1	41.80	42.00	5.1	5,724	0.09%
2019/04/24	11	40.99	0	0.00	40.95	11	5,664	0.19%
2019/04/22	3	41.13	0	41.20	41.15	3	5,650	0.05%
2019/04/19	8	41.01	0	0.00	41.10	8	5,643	0.14%
2019/04/18	8	41.07	2	41.15	40.85	6	5,634	0.11%
2019/04/17	1	41.80	2	41.80	41.60	-1	5,639	-0.02%
2019/04/16	1	41.35	4	41.43	41.60	-3	5,629	-0.05%
2019/04/15	1	41.05	1	41.00	41.10	0	5,614	0.00%
2019/04/12	63	40.95	2	40.90	40.90	61	5,622	1.08%
2019/04/11	29	41.44	0.1	41.45	41.25	28.9	5,562	0.52%
2019/04/10	1	41.50	3	41.82	41.70	-2	5,509	-0.04%
2019/04/09	14	41.50	0	0.00	41.85	14	5,448	0.26%
2019/04/08	3	41.12	42	41.00	41.10	-39	5,399	-0.72%
2019/04/03	4.1	41.13	20	41.20	41.15	-15.9	5,327	-0.30%
2019/04/02	8	41.64	7	41.66	41.55	1	5,259	0.02%
2019/04/01	1.7	41.85	0	0.00	41.80	1.7	5,216	0.03%
2019/03/29	1	41.90	0	0.00	41.80	1	5,177	0.02%
2019/03/28	5	42.01	6	42.01	42.00	-1	5,149	-0.02%
2019/03/27	28	41.87	1	42.10	41.80	27	5,085	0.53%
2019/03/26	783	42.79	0	0.00	42.80	783	4,930	15.88%	大買/鉅額交易
2019/03/25	8	42.60	5	42.42	43.20	3	4,864	0.06%
2019/03/22	7	42.89	4	43.10	42.70	3	4,771	0.06%
2019/03/21	2	43.03	3	43.20	43.00	-1	4,752	-0.02%
2019/03/20	9	42.54	2	42.80	43.15	7	4,710	0.15%
2019/03/19	11	42.76	2	42.55	42.55	9	4,594	0.20%
2019/03/18	23	43.71	6	43.83	43.30	17	4,471	0.38%
2019/03/15	14	44.35	3	44.15	44.15	11	4,393	0.25%
2019/03/14	21	44.66	15	44.81	44.55	6	4,362	0.14%
2019/03/13	2	44.60	0	0.00	44.45	2	4,383	0.05%
2019/03/12	11	44.80	4	44.63	44.60	7	4,432	0.16%
2019/03/11	4	44.16	2	44.15	44.20	2	4,467	0.04%
2019/03/08	4	44.14	0	0.00	44.15	4	4,558	0.09%
2019/03/07	17	44.78	3	44.60	44.50	14	4,601	0.30%
2019/03/06	0	0.00	10	45.00	44.85	-10	4,630	-0.22%
2019/03/05	3	45.00	1.1	44.75	44.80	1.9	4,675	0.04%
2019/03/04	26	44.80	42	45.02	45.30	-16	4,714	-0.34%
2019/02/27	8	44.39	12	44.25	44.65	-4	4,739	-0.08%
2019/02/26	11	43.40	3	43.45	43.60	8	4,682	0.17%
2019/02/25	3	43.57	2.4	43.52	43.35	0.6	4,701	0.01%
2019/02/22	11	43.63	2	43.78	43.70	9	4,699	0.19%
2019/02/21	13	43.87	0	0.00	44.00	13	4,791	0.27%
2019/02/20	25	43.76	1.1	44.44	43.80	23.9	4,860	0.49%
2019/02/19	21	44.38	3	44.48	44.30	18	4,860	0.37%
2019/02/18	3	44.35	32	44.10	43.95	-29	4,975	-0.58%
2019/02/15	1	43.70	4	43.35	43.55	-3	4,950	-0.06%
2019/02/13	6	44.50	12.5	44.51	44.40	-6.5	4,869	-0.13%
2019/02/12	39	44.47	30	44.52	44.65	9	4,810	0.19%
2019/02/11	7	44.00	9.1	43.69	44.10	-2.1	4,691	-0.04%
2019/01/30	20	42.90	0.1	42.95	43.00	19.9	4,511	0.44%
2019/01/29	0	0.00	5	42.99	42.90	-5	4,473	-0.11%
2019/01/28	3	41.93	1	43.05	42.95	2	4,402	0.05%
2019/01/25	2	43.43	3	43.10	43.05	-1	4,326	-0.02%
2019/01/24	12	43.19	4	43.19	43.20	8	4,321	0.19%
2019/01/23	0	0.00	6	43.00	43.15	-6	4,306	-0.14%
2019/01/22	2	43.30	8	43.14	43.15	-6	4,259	-0.14%
2019/01/21	4	43.03	11	43.04	42.90	-7	4,184	-0.17%
2019/01/18	11	42.62	57.1	42.80	42.85	-46.1	4,099	-1.13%
2019/01/17	6	41.63	26	41.72	41.60	-20	3,983	-0.50%
2019/01/16	0.1	39.85	0	0.00	39.85	0.1	3,705	0.00%
2019/01/14	0	39.80	5	39.90	39.80	-5	3,752	-0.13%
2019/01/11	1	40.10	0	0.00	39.85	1	3,821	0.03%
2019/01/10	0	0.00	1	40.10	40.05	-1	3,871	-0.03%
2019/01/09	5	39.25	9	39.99	39.95	-4	3,890	-0.10%
2019/01/08	4.9	39.42	0	0.00	39.30	4.9	3,855	0.13%
2019/01/07	0	0.00	2	38.45	39.00	-2	3,855	-0.05%
2019/01/04	7	37.50	5	37.77	37.75	2	3,890	0.05%
2019/01/03	10	38.95	0	0.00	38.55	10	3,934	0.25%
2018/12/28	2	39.10	0	0.00	38.95	2	4,057	0.05%
2018/12/27	0	0.00	1	39.30	39.30	-1	4,161	-0.02%
2018/12/26	8	38.91	5.1	39.34	38.80	2.9	4,212	0.07%
2018/12/25	3	39.35	0	0.00	39.35	3	4,241	0.07%
2018/12/24	3	39.70	8	39.78	40.05	-5	4,255	-0.12%
2018/12/22	2	39.20	0	0.00	39.60	2	4,231	0.05%
2018/12/21	0	0.00	8	39.29	39.30	-8	4,264	-0.19%
2018/12/20	1	39.25	17	39.45	39.05	-16	4,238	-0.38%
2018/12/19	2	39.30	5	39.34	39.25	-3	4,272	-0.07%
2018/12/18	19	39.09	1	39.25	39.05	18	4,304	0.42%
2018/12/17	8	38.88	12	38.97	38.85	-4	4,346	-0.09%
2018/12/14	9	39.65	3	39.80	39.40	6	4,321	0.14%
2018/12/12	2	39.45	0	0.00	39.45	2	4,295	0.05%
2018/12/11	0.1	39.20	0	0.00	39.20	0.1	4,292	0.00%
2018/12/10	3	39.03	0	0.00	39.00	3	4,324	0.07%
2018/12/07	2.1	39.51	1	39.50	39.85	1.1	4,348	0.02%
2018/12/06	5	39.65	1	39.60	39.30	4	4,344	0.09%
2018/12/05	2	39.40	4	40.15	39.95	-2	4,327	-0.05%
2018/12/04	10	40.36	10	40.40	40.10	0	4,330	0.00%
2018/12/03	18	40.99	0.5	41.05	41.10	17.5	4,290	0.41%
2018/11/30	3	41.40	2	41.35	41.05	1	4,223	0.02%
2018/11/29	2.8	41.52	4	41.53	41.40	-1.3	4,210	-0.03%
2018/11/28	252	41.21	60.5	41.07	41.05	191.5	4,160	4.60%	大買/鉅額交易
2018/11/27	4	40.35	8	40.70	40.55	-4	4,125	-0.10%
2018/11/26	18	39.74	31.5	39.79	40.50	-13.5	4,104	-0.33%
2018/11/23	24	39.20	11.5	39.67	38.85	12.5	3,962	0.32%
2018/11/22	12	39.92	23.5	40.07	39.75	-11.5	3,907	-0.29%
2018/11/21	5	40.05	7	40.15	39.95	-2	3,906	-0.05%
2018/11/20	4	40.16	6	40.06	40.40	-2	3,968	-0.05%
2018/11/19	10	39.70	9	39.01	39.70	1	3,946	0.03%
2018/11/16	10	38.75	2	38.70	38.50	8	3,877	0.21%
2018/11/15	12	38.07	17	38.26	38.90	-5	3,839	-0.13%
2018/11/13	0	0.00	9	36.19	36.50	-9	3,729	-0.24%
2018/11/12	20	36.45	2	36.40	36.45	18	3,741	0.48%
2018/11/09	0	0.00	7.1	36.75	36.40	-7.1	3,735	-0.19%
2018/11/08	20	36.25	6	36.74	36.80	14	3,732	0.38%
2018/11/07	10	36.05	7	36.04	36.20	3	3,740	0.08%
2018/11/06	1	35.85	1	36.00	35.80	0	3,802	0.00%
2018/11/05	1	35.60	100	35.75	35.80	-99	3,815	-2.60%
2018/11/02	2	35.85	0	0.00	35.90	2	3,818	0.05%
2018/11/01	1	35.95	1.5	35.50	35.90	-0.5	3,787	-0.01%
2018/10/31	2	34.65	1	34.95	34.60	1	3,811	0.03%
2018/10/30	0	0.00	3	34.05	34.15	-3	3,787	-0.08%
2018/10/29	6.1	33.67	8	33.65	33.60	-1.9	3,792	-0.05%
2018/10/26	0	0.00	1	33.40	33.95	-1	3,834	-0.03%
2018/10/25	14	33.56	410	33.44	33.30	-396	3,806	-10.40%	大賣/鉅額交易
2018/10/24	107	35.29	10	35.30	35.15	97	3,716	2.61%	大買/
2018/10/23	53	36.00	6	35.97	35.80	47	3,722	1.26%
2018/10/22	10	36.02	1	36.20	36.15	9	3,700	0.24%
2018/10/19	4	36.90	2	36.90	36.60	2	3,662	0.05%
2018/10/18	8	37.73	4	37.93	37.80	4	3,631	0.11%
2018/10/17	2	38.55	2	38.35	38.25	0	3,565	0.00%
2018/10/16	4.4	37.86	13	38.00	38.15	-8.6	3,531	-0.24%
2018/10/15	4	37.16	1	37.40	37.20	3	3,495	0.09%
2018/10/12	5	37.17	1.1	37.46	37.55	3.9	3,469	0.11%
2018/10/11	15	37.06	4	37.04	37.00	11	3,431	0.32%
2018/10/09	3	38.62	4	38.50	38.50	-1	3,351	-0.03%
2018/10/08	3	39.10	2	38.95	39.10	1	3,282	0.03%
2018/10/05	46.3	38.55	0	0.00	38.30	46.3	3,221	1.44%
2018/10/04	5.2	38.57	10	38.70	38.50	-4.8	3,122	-0.15%
2018/10/03	1	38.80	0	0.00	38.70	1	3,071	0.03%
2018/10/02	0.1	39.40	0	0.00	39.10	0.1	3,034	0.00%
2018/10/01	10	39.25	5.2	39.43	39.45	4.8	3,007	0.16%
2018/09/28	1	39.20	0	0.00	39.40	1	3,004	0.03%
2018/09/27	2	39.43	1.1	39.64	39.50	0.9	2,959	0.03%
2018/09/26	1	39.55	0	0.00	39.60	1	2,943	0.03%
2018/09/25	57.2	40.11	0	0.00	39.70	57.2	2,898	1.97%
2018/09/21	5.3	39.28	5	39.15	39.60	0.3	2,861	0.01%
2018/09/20	2	38.95	2	38.80	38.80	0	2,789	0.00%
2018/09/19	8	39.01	45	39.00	38.90	-37	2,769	-1.34%
2018/09/17	41	38.80	0	0.00	39.10	41	2,765	1.48%
2018/09/14	6.1	39.00	0	0.00	39.15	6.1	2,766	0.22%
2018/09/13	4	39.11	11	39.11	39.05	-7	2,743	-0.26%
2018/09/12	4	38.55	1	38.45	38.80	3	2,704	0.11%
2018/09/11	44.1	38.91	2	38.88	38.85	42.1	2,707	1.56%
2018/09/10	7	38.53	22	38.63	38.40	-15	2,725	-0.55%
2018/09/07	35	39.79	203	40.03	39.80	-168	2,660	-6.31%	大賣/鉅額交易
2018/09/06	11	40.18	5	40.23	40.15	6	2,619	0.23%
2018/09/05	19	40.74	2	40.80	40.80	17	2,579	0.66%
2018/09/04	9	41.02	2	40.98	41.10	7	2,526	0.28%
2018/09/03	24	41.47	1	41.50	41.50	23	2,499	0.92%
2018/08/31	13	42.32	1	42.15	42.50	12	2,451	0.49%
2018/08/30	62	42.28	3	42.28	42.25	59	2,391	2.47%
2018/08/29	2	41.93	0	0.00	41.95	2	2,383	0.08%
2018/08/28	14	42.40	1	42.50	42.00	13	2,378	0.55%
2018/08/27	10	41.89	3	42.05	42.05	7	2,321	0.30%
2018/08/24	7.1	48.05	20	48.36	48.60	-12.9	2,226	-0.58%
2018/08/23	3	47.68	7	47.72	47.70	-4	2,152	-0.19%
2018/08/22	14	47.55	20	47.65	47.75	-6	2,133	-0.28%
2018/08/21	11	47.27	7	47.44	47.60	4	2,083	0.19%
2018/08/20	4	47.69	12	47.72	47.90	-8	2,026	-0.39%
2018/08/17	0	0.00	6	48.13	48.05	-6	1,994	-0.30%
2018/08/16	1	47.95	10	47.76	48.05	-9	1,985	-0.45%
2018/08/15	1	48.40	0	0.00	48.40	1	1,975	0.05%
2018/08/14	0	0.00	1	47.90	48.30	-1	1,978	-0.05%
2018/08/13	15	47.76	7	47.22	47.65	8	1,967	0.41%
2018/08/10	0	0.00	8	48.23	48.25	-8	1,958	-0.41%
2018/08/09	20	48.35	3	48.15	48.35	17	2,052	0.83%
2018/08/08	65	48.51	4	48.45	48.50	61	2,127	2.87%
2018/08/07	25	48.80	0	0.00	48.60	25	2,175	1.15%
2018/08/06	2	48.00	5.1	48.03	48.20	-3.1	2,143	-0.14%
2018/08/03	6	48.04	4	47.78	47.85	2	2,223	0.09%
2018/08/02	18	48.23	1	47.85	48.00	17	2,201	0.77%
2018/08/01	1	48.00	15	47.86	47.95	-14	2,149	-0.65%
2018/07/31	4	48.08	0	0.00	48.00	4	2,134	0.19%
2018/07/30	8	47.48	12	47.56	47.70	-4	2,108	-0.19%
2018/07/27	3	46.80	4	46.85	47.00	-1	2,054	-0.05%
2018/07/26	6	46.98	10	46.80	46.90	-4	2,041	-0.20%
2018/07/25	3	47.12	1.1	47.30	46.75	1.9	2,039	0.09%
2018/07/23	0	0.00	1	46.05	45.95	-1	1,987	-0.05%
2018/07/20	0	0.00	1	46.10	46.00	-1	2,000	-0.05%
2018/07/18	2	45.68	0	0.00	45.95	2	2,041	0.10%
2018/07/17	1	45.95	0.1	46.00	45.95	0.9	2,042	0.04%
2018/07/11	0	0.00	130	46.03	45.85	-130	2,082	-6.24%	大賣/鉅額交易
2018/07/06	1	44.65	3	44.77	45.15	-2	2,096	-0.10%
2018/07/05	0	0.00	3	45.55	45.60	-3	2,134	-0.14%
2018/07/03	2	45.85	3	45.90	45.95	-1	2,209	-0.05%
2018/07/02	4	46.68	0	0.00	46.35	4	2,386	0.17%
2018/06/29	0	0.00	13.1	46.25	46.75	-13.1	2,436	-0.54%
2018/06/28	1	45.70	2	45.85	46.00	-1	2,509	-0.04%
2018/06/26	1.3	45.27	1	45.35	45.60	0.3	2,520	0.01%
2018/06/25	1	45.60	0	0.00	45.90	1	2,498	0.04%
2018/06/22	3	45.40	3	45.65	45.90	0	2,501	0.00%
2018/06/21	1	45.65	1	45.90	45.95	0	2,492	0.00%
2018/06/20	7	45.61	2	45.83	46.00	5	2,497	0.20%
2018/06/19	2	46.43	3	46.13	46.25	-1	2,518	-0.04%
2018/06/14	0.5	47.10	0	0.00	47.00	0.5	2,523	0.02%
2018/06/08	0	46.95	0	0.00	46.95	0	2,607	0.00%
2018/06/07	0	0.00	2	46.95	47.00	-2	2,631	-0.08%
2018/06/06	2	47.08	0	0.00	46.95	2	2,646	0.08%
2018/06/05	0	0.00	181.1	47.25	47.40	-181.1	2,629	-6.89%	大賣/鉅額交易
2018/06/04	1	47.55	1	47.30	47.40	0	2,622	0.00%
2018/05/31	0	0.00	1	47.90	48.15	-1	2,602	-0.04%
2018/05/30	2	47.10	0	0.00	47.15	2	2,566	0.08%
2018/05/25	1	46.80	0	0.00	46.70	1	2,645	0.04%
2018/05/22	1	46.65	3	47.00	46.90	-2	2,774	-0.07%
2018/05/21	0	46.80	1	46.80	46.80	-1	2,801	-0.04%
2018/05/18	2	46.98	0.2	47.00	47.00	1.8	2,795	0.06%
2018/05/17	5.1	47.06	5	46.96	47.10	0.1	2,778	0.00%
2018/05/16	1.1	46.09	9	46.02	46.00	-7.9	2,682	-0.29%
2018/05/15	7	45.15	13	45.27	45.30	-6	2,661	-0.23%
2018/05/14	3	44.72	2	45.10	44.65	1	2,733	0.04%
2018/05/11	9.1	44.17	17	43.93	44.20	-7.9	2,732	-0.29%
2018/05/10	1	42.80	4	43.04	42.80	-3	2,675	-0.11%
2018/05/09	5	42.50	15	42.75	42.75	-10	2,733	-0.37%
2018/05/08	0	0.00	17	42.70	42.80	-17	2,754	-0.62%
2018/05/07	19	42.53	0	0.00	42.60	19	2,780	0.68%
2018/05/04	16	42.52	19	42.69	42.75	-3	2,800	-0.11%
2018/05/03	2	42.70	0	0.00	42.70	2	2,836	0.07%
2018/05/02	8.1	42.78	7	43.04	42.85	1.1	2,873	0.04%
2018/04/30	4	42.33	0	0.00	42.60	4	2,913	0.14%
2018/04/27	4	42.03	4	42.23	42.20	0	2,953	0.00%
2018/04/26	0	0.00	301.5	42.36	42.00	-301.5	3,010	-10.02%	大賣/鉅額交易
2018/04/25	13	42.03	11	42.29	42.25	2	3,173	0.06%
2018/04/24	41	42.51	41	42.55	42.45	0	3,245	0.00%
2018/04/23	18	43.05	24.2	43.16	43.20	-6.2	3,286	-0.19%
2018/04/20	16	43.54	3	43.66	43.40	13	3,355	0.39%
2018/04/19	8.1	43.28	6	43.40	43.40	2.1	3,523	0.06%
2018/04/18	8	43.23	8	43.45	43.50	0	3,618	0.00%
2018/04/17	19	43.43	19	43.58	43.60	0	3,750	0.00%
2018/04/16	23	43.94	20	44.00	44.10	3	4,081	0.07%
2018/04/13	2	44.45	6	44.60	44.45	-4	4,213	-0.09%
2018/04/12	2	44.15	2.1	44.36	44.40	-0.1	4,521	0.00%
2018/04/11	0.1	44.55	6	44.47	44.40	-5.9	4,643	-0.13%
2018/04/10	12	43.16	11	43.45	43.70	1	4,737	0.02%
2018/04/09	2	43.00	6	43.45	43.40	-4	4,896	-0.08%
2018/04/03	44	43.58	16.2	43.47	43.00	27.8	5,123	0.54%
2018/04/02	515	45.95	0	0.00	45.65	515	5,005	10.29%	大買/鉅額交易
2018/03/31	8	46.89	2	47.28	46.70	6	4,963	0.12%
2018/03/30	9	48.38	4	48.46	48.30	5	4,888	0.10%
2018/03/29	6	47.80	6	48.00	48.00	0	4,894	0.00%
2018/03/28	0.1	48.00	0	0.00	48.00	0.1	4,942	0.00%
2018/03/27	0	0.00	2	48.15	48.00	-2	4,975	-0.04%
2018/03/26	4	47.00	6	47.61	47.80	-2	5,002	-0.04%
2018/03/23	4	46.43	5	46.94	47.30	-1	5,017	-0.02%
2018/03/22	7	47.64	6	47.99	47.75	1	5,075	0.02%
2018/03/21	21	47.80	22	47.82	47.90	-1	5,077	-0.02%
2018/03/20	12	48.14	37	48.14	48.25	-25	5,063	-0.49%
2018/03/19	10	48.49	21	48.87	48.70	-11	5,084	-0.22%
2018/03/16	6	48.96	0	0.00	48.90	6	5,060	0.12%
2018/03/15	4	49.10	4	49.33	49.35	0	5,040	0.00%
2018/03/14	8	49.21	8	49.41	49.50	0	5,095	0.00%
2018/03/13	4	49.55	5	49.74	49.80	-1	5,113	-0.02%
2018/03/12	1	49.65	0	0.00	49.90	1	5,113	0.02%
2018/03/09	2	48.85	5	49.20	49.65	-3	5,154	-0.06%
2018/03/08	2	49.15	0	0.00	49.00	2	5,174	0.04%
2018/03/07	5	48.75	6	48.93	49.00	-1	5,191	-0.02%
2018/03/06	2	48.90	1	49.00	49.20	1	5,236	0.02%
2018/03/05	6	48.72	8	49.03	49.00	-2	5,287	-0.04%
2018/03/02	6	48.82	6	48.95	49.00	0	5,333	0.00%
2018/03/01	5	49.36	2	49.40	49.50	3	5,431	0.06%
2018/02/27	4	49.73	8	50.14	50.00	-4	5,477	-0.07%
2018/02/26	10	49.40	13	49.78	49.90	-3	5,460	-0.05%
2018/02/23	358	49.39	4	49.39	49.90	354	5,452	6.49%	大買/鉅額交易
2018/02/22	3	48.17	3	48.58	49.00	0	5,493	0.00%
2018/02/21	0	0.00	12	47.65	48.05	-12	5,595	-0.21%
2018/02/12	3	45.87	9	46.19	46.20	-6	5,700	-0.11%
2018/02/09	2	44.00	10	44.13	45.80	-8	6,226	-0.13%
2018/02/08	10	45.79	13	46.25	45.90	-3	6,402	-0.05%
2018/02/07	4	45.83	14	46.10	46.00	-10	6,914	-0.14%
2018/02/06	14	44.99	22.1	45.00	45.00	-8.1	6,896	-0.12%
2018/02/05	4	47.18	3	47.50	47.70	1	6,899	0.01%
2018/02/02	2	47.85	4	48.48	48.35	-2	6,893	-0.03%
2018/02/01	13	48.60	10	48.30	48.35	3	6,972	0.04%
2018/01/31	8	48.53	7	48.72	49.15	1	6,969	0.01%
2018/01/29	2	49.05	2	49.25	49.25	0	7,000	0.00%
2018/01/26	13	48.92	6	49.17	49.25	7	7,162	0.10%
2018/01/25	5	49.26	3	49.67	49.00	2	7,330	0.03%
2018/01/24	7	49.66	6	49.83	49.75	1	7,334	0.01%
2018/01/23	3	49.45	1	50.20	49.05	2	7,383	0.03%
2018/01/22	3	48.70	7	49.39	49.65	-4	7,431	-0.05%
2018/01/19	8	49.22	1	48.70	48.80	7	7,448	0.09%
2018/01/18	245	51.68	12.1	50.53	49.80	233	7,338	3.17%	大買/鉅額交易
2018/01/17	0	0.00	8	50.80	51.30	-8	7,320	-0.11%
2018/01/16	1	51.40	0	0.00	51.20	1	7,271	0.01%
2018/01/15	2	52.60	7	51.83	52.10	-5	7,246	-0.07%
2018/01/12	420	51.36	14	51.44	51.00	406	7,130	5.69%	大買/鉅額交易
2018/01/11	7	49.92	10	49.92	50.60	-3	7,076	-0.04%
2018/01/10	1	51.20	2	50.75	51.00	-1	6,986	-0.01%
2018/01/09	3	49.88	7	49.21	49.80	-4	6,664	-0.06%
2018/01/08	7	50.22	3	49.53	49.35	4	6,553	0.06%
2018/01/05	155	47.27	3	47.60	47.80	152	6,289	2.42%	大買/鉅額交易
2018/01/04	6	46.99	3	47.60	46.95	3	6,194	0.05%
2018/01/03	8	47.33	11.1	46.93	46.70	-3.1	6,255	-0.05%
2018/01/02	15	45.47	19.1	46.30	47.00	-4.1	6,158	-0.07%