台橡 (2103)-臺銀-臺中券商分點個股進出

台股 » 個股 » 台橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台橡

(2103)

可現股當沖

股價
22.90
漲跌
▲0.20
漲幅
+0.88%
成交量
912張
產業
上市橡膠類股
466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

台橡 (2103)籌碼相關－臺銀-臺中券商分點個股進出

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-臺中券商分點個股進出
臺銀-臺中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
2024/12/03	10.3	22.85	0	0.00	22.90	10.3	1,865	0.55%
2024/12/02	15.4	22.90	0	0.00	22.70	15.4	1,857	0.83%
2024/11/29	0	0.00	2	22.83	22.85	-2	1,845	-0.11%
2024/11/28	1	23.00	0.1	23.05	23.00	0.9	1,846	0.05%
2024/11/27	11	23.55	25	23.15	23.10	-14	1,839	-0.76%
2024/11/26	0	0.00	22	23.59	23.50	-22	1,826	-1.20%
2024/11/25	15	23.55	16	23.60	23.65	-1	1,825	-0.05%
2024/11/22	0	0.00	1	23.55	23.50	-1	1,830	-0.05%
2024/11/21	9	23.58	0	0.00	23.55	9	1,825	0.49%
2024/11/20	10	23.70	4	23.55	23.45	6	1,824	0.33%
2024/11/19	26.1	23.60	0	0.00	23.70	26.1	1,820	1.43%
2024/11/18	0	0.00	10	23.60	23.75	-10	1,815	-0.55%
2024/11/15	10	23.20	0	0.00	23.35	10	1,799	0.56%
2024/11/14	9	23.46	1	23.45	23.10	8	1,791	0.45%
2024/11/13	2	23.60	0	0.00	23.65	2	1,765	0.11%
2024/11/12	8	23.68	7	23.75	23.65	1	1,784	0.06%
2024/11/11	10	23.80	3	23.93	23.90	7	1,790	0.39%
2024/11/08	25	24.07	49	24.07	23.80	-24	1,813	-1.32%
2024/11/07	10	24.25	0	0.00	24.35	10	1,810	0.55%
2024/11/06	28	24.52	13	24.25	24.20	15	1,809	0.83%
2024/11/05	0	0.00	2	24.75	24.80	-2	1,778	-0.11%
2024/11/04	2	25.00	2	25.05	24.90	0	1,811	0.00%
2024/11/01	5	24.50	6.2	24.59	24.70	-1.2	1,857	-0.06%
2024/10/30	1	24.35	0	0.00	24.40	1	1,852	0.05%
2024/10/29	1	24.50	8	24.43	24.45	-7	1,839	-0.38%
2024/10/28	21	24.40	6	24.58	24.65	15	1,797	0.83%
2024/10/25	19	23.76	9	23.72	23.70	10	1,737	0.58%
2024/10/24	10	23.90	10	24.10	23.90	0	1,754	0.00%
2024/10/23	1.2	23.80	3	23.78	23.75	-1.8	1,766	-0.10%
2024/10/22	12	23.97	0	0.00	23.80	12	1,795	0.67%
2024/10/21	51	24.25	0	0.00	24.10	51	1,795	2.84%
2024/10/18	0	0.00	13.5	24.48	24.50	-13.5	1,848	-0.73%
2024/10/17	8.2	24.41	0.5	24.49	24.45	7.7	1,905	0.40%
2024/10/16	7.3	24.45	0	0.00	24.40	7.3	1,910	0.38%
2024/10/15	27	24.39	0	0.00	24.35	27	1,863	1.45%
2024/10/14	1.1	24.80	0	0.00	24.60	1.1	1,881	0.06%
2024/10/11	2	24.20	2	24.45	24.40	0	1,901	0.00%
2024/10/09	18.7	24.65	2.3	24.52	24.40	16.4	1,884	0.87%
2024/10/08	10	25.12	19	25.31	25.35	-9	1,819	-0.49%
2024/10/07	53	24.67	12	24.75	24.75	40.9	1,678	2.44%
2024/10/04	0	0.00	6	23.90	23.85	-6	1,549	-0.39%
2024/09/30	0	0.00	6.1	23.55	23.80	-6.1	1,590	-0.38%
2024/09/27	3.1	23.45	0	0.00	23.45	3.1	1,586	0.20%
2024/09/25	1.2	23.28	11	23.27	23.15	-9.8	1,596	-0.62%
2024/09/24	6	23.00	15	23.01	23.05	-9	1,584	-0.57%
2024/09/23	8	23.06	0	0.00	23.00	8	1,602	0.50%
2024/09/19	0.2	22.90	0	0.00	22.95	0.2	1,638	0.01%
2024/09/18	0.1	23.07	0	0.00	22.80	0.1	1,651	0.01%
2024/09/13	0.1	22.32	0	0.00	22.35	0.1	1,666	0.00%
2024/09/11	0	22.10	0	0.00	22.10	0	1,690	0.00%
2024/09/09	1	21.90	0	0.00	21.80	1	1,714	0.06%
2024/09/05	0.5	22.70	0	0.00	21.95	0.5	1,751	0.03%
2024/09/04	2	21.95	0	22.20	21.95	2	1,798	0.11%
2024/09/03	0	0.00	0.1	23.00	23.05	-0.1	1,798	0.00%
2024/08/30	3	23.20	0	0.00	23.35	3	1,825	0.16%
2024/08/29	0	0.00	10.3	23.20	23.15	-10.3	1,827	-0.56%
2024/08/27	1	23.25	0	0.00	23.25	1	1,833	0.05%
2024/08/26	1	23.20	15.1	23.29	23.25	-14.1	1,833	-0.77%
2024/08/23	0.3	23.00	0	0.00	22.90	0.3	1,828	0.02%
2024/08/22	1.1	23.04	1	23.00	23.00	0.1	1,844	0.01%
2024/08/21	0	0.00	9	22.77	22.90	-9	1,878	-0.48%
2024/08/19	0	0.00	2	22.75	22.70	-2	1,934	-0.10%
2024/08/13	21	22.50	1	22.70	22.45	20	1,955	1.02%
2024/08/12	5	22.60	1	22.65	22.60	4	1,946	0.21%
2024/08/09	3	22.43	1	22.60	22.50	2	1,933	0.10%
2024/08/08	2	22.00	0	0.00	22.35	2	1,920	0.10%
2024/08/07	22	22.05	18	22.15	22.25	4	1,907	0.21%
2024/08/06	1	21.10	2	21.73	21.55	-1	1,890	-0.05%
2024/08/05	21.4	21.05	0	0.00	20.75	21.4	1,868	1.14%
2024/08/02	3	22.63	0	0.00	22.65	3	1,811	0.17%
2024/07/30	8	22.84	0.4	22.78	22.80	7.6	1,820	0.42%
2024/07/26	2	22.45	0	0.00	22.70	2	1,906	0.10%
2024/07/23	2	22.90	0	0.00	22.85	2	1,903	0.11%
2024/07/22	12	22.68	8	22.65	22.70	4	1,889	0.21%
2024/07/19	7	23.21	0	0.00	23.15	7	1,876	0.37%
2024/07/18	0	0.00	2	23.70	23.85	-2	1,822	-0.11%
2024/07/17	2	23.40	0	0.00	23.45	2	1,773	0.12%
2024/07/16	8	23.40	0	0.00	23.25	8	1,812	0.44%
2024/07/15	15	23.50	4	23.55	23.55	11	1,825	0.60%
2024/07/12	0	0.00	2	23.80	23.70	-2	1,836	-0.11%
2024/07/11	2	23.45	0	0.00	23.45	2	1,827	0.11%
2024/07/10	0.4	23.32	0	0.00	23.20	0.4	1,845	0.02%
2024/07/09	40	23.35	0	0.00	23.25	40	1,865	2.14%
2024/07/08	7	23.58	0	0.00	23.55	7	1,877	0.37%
2024/07/05	3	23.47	1	23.45	23.50	2	1,878	0.11%
2024/07/04	2.2	23.22	0	0.00	23.15	2.2	1,888	0.11%
2024/07/03	4	23.68	1.1	23.65	23.65	3	1,870	0.16%
2024/07/02	5	23.69	0	0.00	23.55	5	1,846	0.27%
2024/07/01	1	23.80	0	0.00	23.75	1	1,825	0.05%
2024/06/28	4	24.05	0	0.00	23.90	4	1,807	0.22%
2024/06/27	4	24.01	0	0.00	24.00	4	1,814	0.22%
2024/06/26	2	24.40	2	24.40	24.30	0	1,806	0.00%
2024/06/17	0	0.00	3	23.85	23.95	-3	1,768	-0.17%
2024/06/12	0	0.00	10	23.90	23.90	-10	1,774	-0.56%
2024/06/11	2	24.20	0	0.00	24.15	2	1,767	0.11%
2024/06/07	1	24.25	0	0.00	24.25	1	1,723	0.06%
2024/06/06	5	23.87	0	0.00	23.80	5	1,682	0.30%
2024/06/05	2	24.00	0	0.00	24.20	2	1,677	0.12%
2024/06/04	1	23.75	0	0.00	23.95	1	1,697	0.06%
2024/06/03	0	0.00	2	23.85	23.85	-2	1,707	-0.12%
2024/05/31	0	0.00	1	24.00	24.00	-1	1,712	-0.06%
2024/05/30	1	23.85	0	0.00	23.85	1	1,714	0.06%
2024/05/29	3.1	23.90	0	0.00	23.95	3.1	1,717	0.18%
2024/05/28	2	23.80	0	0.00	24.05	2	1,716	0.12%
2024/05/27	53	23.62	24	23.65	23.65	29	1,709	1.70%
2024/05/24	2	23.85	0	0.00	23.85	2	1,686	0.12%
2024/05/23	8	23.95	1.1	23.92	24.00	6.9	1,677	0.41%
2024/05/22	2.1	24.59	0	0.00	24.55	2.1	1,639	0.13%
2024/05/21	1	24.35	0	0.00	24.40	1	1,642	0.06%
2024/05/20	11	25.07	3	24.88	24.80	8	1,642	0.48%
2024/05/17	2	24.70	0	0.00	24.65	2	1,652	0.12%
2024/05/16	2	24.65	0	0.00	24.70	2	1,682	0.12%
2024/05/09	6	24.03	0	0.00	23.95	6	1,640	0.37%
2024/05/08	25	24.19	2.1	24.15	24.30	22.9	1,610	1.42%
2024/05/07	7	24.55	0	0.00	24.55	7	1,598	0.44%
2024/05/06	0	0.00	0.3	24.70	24.50	-0.3	1,600	-0.02%
2024/05/03	1	24.85	33	24.78	24.60	-32	1,590	-2.01%
2024/05/02	0	0.00	4.5	24.65	24.70	-4.5	1,574	-0.29%
2024/04/30	1	24.30	10.3	24.10	24.10	-9.3	1,555	-0.60%
2024/04/29	0	0.00	10	24.50	24.40	-10	1,448	-0.69%
2024/04/26	5	24.08	0	0.00	24.10	5	1,425	0.35%
2024/04/25	0	23.95	144	24.05	23.90	-144	1,418	-10.15%	大賣/鉅額交易
2024/04/24	3	24.40	0	0.00	24.40	3	1,399	0.21%
2024/04/23	10.6	24.35	0.1	24.30	24.40	10.5	1,404	0.75%
2024/04/22	3.1	24.95	2	24.95	24.60	1.1	1,412	0.07%
2024/04/19	14	24.46	9	24.66	24.40	5	1,358	0.37%
2024/04/18	2.1	24.77	1	24.80	24.70	1	1,319	0.08%
2024/04/17	7	24.60	37	24.58	24.60	-30	1,270	-2.36%
2024/04/16	5	23.83	0	0.00	23.60	5	1,223	0.41%
2024/04/15	8	24.29	0	0.00	24.15	8	1,189	0.67%
2024/04/12	59	24.15	11	24.30	24.20	48	1,154	4.16%
2024/04/11	102	23.84	10	23.85	23.80	92	1,109	8.29%	大買/
2024/04/10	1	24.05	0	0.00	24.00	1	1,086	0.09%
2024/04/09	0	0.00	5	23.35	23.25	-5	1,025	-0.49%
2024/04/02	3	23.40	0	0.00	23.35	3	999	0.30%
2024/04/01	5	23.35	0	0.00	23.30	5	994	0.50%
2024/03/28	2	23.35	0	0.00	23.30	2	974	0.21%
2024/03/27	0	0.00	2	23.55	23.55	-2	971	-0.21%
2024/03/26	13	23.35	0	0.00	23.30	13	960	1.35%
2024/03/22	1	23.10	4	23.16	23.10	-3	940	-0.32%
2024/03/20	10	23.40	5	23.38	23.40	5	958	0.52%
2024/03/19	1	23.00	3	23.32	23.25	-2	943	-0.21%
2024/03/18	1	22.95	0	0.00	22.95	1	906	0.11%
2024/03/15	5	22.71	0	0.00	22.55	5	898	0.56%
2024/03/14	4	23.00	0	0.00	22.95	4	880	0.45%
2024/03/13	1	22.80	0	0.00	22.85	1	865	0.12%
2024/03/12	13	22.97	0	0.00	22.95	13	859	1.51%
2024/03/11	1	22.85	1	22.95	22.95	0	864	0.00%
2024/03/08	2	22.45	0	0.00	22.45	2	858	0.23%
2024/03/07	3	22.65	0	0.00	22.80	3	829	0.36%
2024/03/06	1	22.70	1	22.70	22.70	0	809	0.00%
2024/03/05	0	0.00	0.3	22.79	22.70	-0.3	800	-0.03%
2024/03/04	0	22.95	0	0.00	22.85	0	793	0.00%
2024/03/01	3	22.85	0	0.00	22.85	3	788	0.38%
2024/02/29	10	22.90	0	0.00	22.80	10	786	1.27%
2024/02/27	2	22.88	0	0.00	22.80	2	775	0.26%
2024/02/26	2.1	23.18	0	0.00	23.05	2.1	759	0.27%
2024/02/23	5	23.26	0	0.00	23.10	5	754	0.66%
2024/02/22	3	23.35	0	0.00	23.35	3	745	0.40%
2024/02/21	5	23.37	0	0.00	23.45	5	740	0.68%
2024/02/20	19	23.64	0	0.00	23.35	19	723	2.63%
2024/02/19	13	23.43	2	23.33	23.45	11	690	1.59%
2024/02/16	5.2	22.80	0	0.00	22.90	5.2	667	0.78%
2024/02/05	0.5	22.30	0	0.00	22.40	0.5	647	0.07%
2024/02/01	2	22.40	0	0.00	22.40	2	646	0.31%
2024/01/30	1.2	22.24	0	0.00	22.10	1.2	644	0.19%
2024/01/29	1	22.50	0	0.00	22.50	1	623	0.16%
2024/01/25	1	22.30	0	0.00	22.30	1	605	0.17%
2024/01/24	1	22.40	0	0.00	22.40	1	595	0.17%
2024/01/22	5	22.15	0	0.00	22.15	5	583	0.86%
2024/01/18	2	22.23	0	0.00	22.30	2	560	0.36%
2024/01/17	11.2	22.62	6	22.44	22.45	5.2	549	0.94%
2024/01/16	0	0.00	0.8	23.05	22.95	-0.8	527	-0.14%
2024/01/15	0	0.00	0	23.55	23.55	0	519	-0.01%
2024/01/10	0	0.00	4	23.75	23.75	-4	577	-0.69%
2024/01/09	0	0.00	0.1	24.00	23.95	-0.1	584	-0.01%
2024/01/08	0	0.00	0.1	24.35	24.15	-0.1	583	-0.02%
2024/01/05	0.1	24.20	0	0.00	24.30	0.1	590	0.01%
2024/01/02	5	24.10	17	24.12	24.35	-12	601	-2.00%
2023/12/28	1.2	24.16	0	0.00	24.30	1.2	604	0.19%
2023/12/26	0.2	24.30	0	0.00	24.30	0.2	604	0.03%
2023/12/25	0	0.00	1	24.05	24.05	-1	596	-0.17%
2023/12/22	0.3	24.00	0	0.00	23.95	0.3	600	0.06%
2023/12/19	0.1	24.35	0	0.00	24.00	0.1	599	0.01%
2023/12/15	0	0.00	1	24.35	24.50	-1	597	-0.17%
2023/12/14	1	23.95	1	23.95	23.90	0	585	0.00%
2023/12/13	1	23.70	0	0.00	23.60	1	588	0.17%
2023/12/11	1	23.80	0	0.00	23.75	1	623	0.16%
2023/12/05	0	0.00	0.3	23.95	23.95	-0.3	612	-0.05%
2023/12/04	0	0.00	10	24.10	24.35	-10	608	-1.64%
2023/11/22	1	24.20	0	0.00	24.35	1	649	0.15%
2023/11/21	0	0.00	1	24.15	24.15	-1	652	-0.15%
2023/11/15	0	0.00	4	24.00	24.10	-4	642	-0.62%
2023/11/14	1	23.35	50	23.34	23.55	-49	633	-7.74%
2023/11/09	0	0.00	1	23.55	23.55	-1	659	-0.15%
2023/11/07	2	23.15	0	0.00	23.20	2	679	0.29%
2023/11/01	1	22.80	2	22.80	22.85	-1	762	-0.13%
2023/10/26	0	0.00	1	23.00	23.00	-1	820	-0.12%
2023/10/23	2.2	23.09	8	23.30	22.85	-5.8	834	-0.70%
2023/10/20	1	23.25	2	23.25	23.30	-1	825	-0.12%
2023/10/18	0.2	23.25	1	23.75	23.75	-0.8	850	-0.10%
2023/10/06	0	0.00	1	23.50	23.60	-1	803	-0.12%
2023/10/02	3	23.60	0	0.00	23.60	3	827	0.36%
2023/09/27	1	23.60	0	0.00	23.60	1	854	0.12%
2023/09/26	1	23.80	3	23.80	23.75	-2	863	-0.23%
2023/09/21	1	24.20	0	0.00	24.10	1	887	0.11%
2023/09/19	0	0.00	1	24.60	24.65	-1	917	-0.11%
2023/09/15	2	24.00	0	0.00	24.15	2	916	0.22%
2023/09/08	0.2	24.25	0	0.00	24.30	0.2	986	0.02%
2023/09/06	0	0.00	0	24.55	24.60	0	996	0.00%
2023/09/05	0	0.00	15	24.90	24.75	-15	1,000	-1.50%
2023/09/04	2	24.85	0	0.00	24.90	2	1,003	0.20%
2023/09/01	4.1	24.55	25	24.32	24.55	-20.9	994	-2.11%
2023/08/31	0	0.00	0.6	23.70	23.55	-0.6	978	-0.06%
2023/08/30	11	23.45	0	0.00	23.65	11	1,009	1.09%
2023/08/29	1	23.50	0	0.00	23.45	1	1,039	0.10%
2023/08/28	4	23.55	0	0.00	23.60	4	1,080	0.37%
2023/08/25	1	23.45	0	0.00	23.45	1	1,124	0.09%
2023/08/24	1	23.30	0	0.00	23.15	1	1,183	0.08%
2023/08/23	2	23.40	0	0.00	23.30	2	1,219	0.16%
2023/08/22	2	23.65	0	0.00	23.60	2	1,263	0.16%
2023/08/21	1	23.70	1	23.75	23.75	0	1,321	0.00%
2023/08/18	2	23.40	2	23.55	23.40	0	1,341	0.00%
2023/08/17	1.3	23.09	2	23.20	23.15	-0.7	1,357	-0.05%
2023/08/16	0.2	23.45	0	0.00	23.40	0.2	1,363	0.01%
2023/08/15	3	23.48	0	0.00	23.50	3	1,361	0.22%
2023/08/14	4.3	23.69	0	0.00	23.65	4.3	1,370	0.31%
2023/08/11	2.5	24.08	0	0.00	24.10	2.5	1,372	0.18%
2023/08/10	1.6	24.07	0	0.00	24.10	1.6	1,376	0.12%
2023/08/09	2	24.15	0	0.00	24.10	2	1,370	0.15%
2023/08/08	1.1	24.36	0	0.00	24.35	1.1	1,370	0.08%
2023/08/07	4.2	24.47	0	0.00	24.65	4.2	1,388	0.30%
2023/08/04	16.3	24.81	10	24.85	24.80	6.3	1,362	0.46%
2023/08/02	1	25.15	0	0.00	25.00	1	1,370	0.07%
2023/08/01	8	25.00	6	25.10	25.10	2	1,364	0.15%
2023/07/31	3	25.17	0	0.00	25.10	3	1,377	0.22%
2023/07/27	2	25.15	2	25.15	25.15	0	1,383	0.00%
2023/07/26	2	24.90	2	24.85	24.80	0	1,393	0.00%
2023/07/24	3	24.83	10	24.85	24.85	-7	1,406	-0.50%
2023/07/21	0	0.00	10	25.05	25.10	-10	1,400	-0.71%
2023/07/19	3	25.10	0	0.00	25.00	3	1,402	0.21%
2023/07/18	4	25.25	10	25.25	25.20	-6	1,410	-0.43%
2023/07/13	2	25.23	2	25.30	25.20	0	1,428	0.00%
2023/07/11	1	25.35	0	0.00	25.25	1	1,425	0.07%
2023/07/07	0	0.00	1	25.30	25.30	-1	1,407	-0.07%
2023/07/06	4.1	25.30	30	25.35	25.25	-25.9	1,397	-1.86%
2023/07/05	1	25.55	1.1	25.60	25.55	-0.1	1,374	-0.01%
2023/07/04	6	25.68	1	25.90	25.65	5	1,369	0.37%
2023/07/03	1	25.85	0	0.00	25.80	1	1,365	0.07%
2023/06/29	5	25.60	1	25.75	25.60	4	1,363	0.29%
2023/06/28	1.1	26.75	6	26.80	26.70	-4.9	1,352	-0.36%
2023/06/27	0.5	26.70	25	26.60	26.75	-24.5	1,343	-1.82%
2023/06/26	2	26.75	0	0.00	26.65	2	1,330	0.15%
2023/06/21	10	26.80	0	0.00	26.85	10	1,329	0.75%
2023/06/19	1	26.65	2	26.75	26.70	-1	1,327	-0.08%
2023/06/16	26	26.83	0	0.00	26.90	26	1,306	1.99%
2023/06/15	4	26.29	4	26.25	26.25	0	1,272	0.00%
2023/06/12	0	0.00	5	26.10	26.15	-5	1,444	-0.35%
2023/06/09	2.1	26.15	0	0.00	26.15	2.1	1,472	0.14%
2023/06/08	2	26.05	4	26.10	26.20	-2	1,523	-0.13%
2023/06/07	2	26.18	0	0.00	26.15	2	1,607	0.12%
2023/06/06	1	26.00	0	0.00	26.05	1	1,609	0.06%
2023/06/05	3	26.05	10	26.15	26.05	-7	1,613	-0.43%
2023/06/02	4	25.56	0	0.00	25.65	4	1,593	0.25%
2023/05/31	1	25.40	0	0.00	25.50	1	1,557	0.06%
2023/05/30	21	25.46	0	0.00	25.40	21	1,523	1.38%
2023/05/29	7	25.81	0	0.00	25.80	7	1,485	0.47%
2023/05/26	9.2	25.91	0	0.00	25.95	9.2	1,457	0.63%
2023/05/25	5	26.16	1	26.30	26.10	4	1,426	0.28%
2023/05/24	2	26.33	0	0.00	26.50	2	1,392	0.14%
2023/05/23	4	26.46	10	26.55	26.55	-6	1,374	-0.44%
2023/05/22	6	26.57	0	0.00	26.55	6	1,354	0.44%
2023/05/18	1	26.55	0	0.00	26.50	1	1,381	0.07%
2023/05/17	4	26.70	0	0.00	26.75	4	1,371	0.29%
2023/05/16	2	26.55	0	0.00	26.65	2	1,363	0.15%
2023/05/15	0	0.00	0.2	26.25	26.35	-0.2	1,361	-0.01%
2023/05/12	9.2	26.45	0	0.00	26.30	9.2	1,374	0.67%
2023/05/11	9.2	26.45	0	0.00	26.45	9.2	1,392	0.66%
2023/05/10	0.1	26.75	1	26.75	26.90	-0.9	1,414	-0.07%
2023/05/09	5.2	26.86	0	0.00	26.80	5.2	1,477	0.35%
2023/05/08	2.5	27.11	0	0.00	27.10	2.5	1,541	0.16%
2023/05/05	1.1	27.16	0	0.00	27.15	1.1	1,639	0.07%
2023/05/04	1	27.40	0	0.00	27.50	1	1,649	0.06%
2023/05/03	1	27.65	0	0.00	27.60	1	1,645	0.06%
2023/05/02	0.2	27.90	0	0.00	27.90	0.2	1,648	0.01%
2023/04/27	1	27.50	0	0.00	27.55	1	1,649	0.06%
2023/04/26	2	27.53	0	0.00	27.80	2	1,637	0.12%
2023/04/24	2	27.65	1	27.75	27.75	1	1,628	0.06%
2023/04/21	2	27.40	0	0.00	27.35	2	1,629	0.12%
2023/04/20	2	27.70	0	0.00	27.65	2	1,619	0.12%
2023/04/19	2	28.05	0	0.00	28.00	2	1,608	0.12%
2023/04/18	0	0.00	10	28.40	28.05	-10	1,623	-0.62%
2023/04/17	5	28.40	0	0.00	28.15	5	1,623	0.31%
2023/04/14	10	28.25	1	28.25	28.25	9	1,621	0.55%
2023/04/07	3	28.15	0	0.00	28.05	3	1,628	0.18%
2023/03/30	3	28.43	0	0.00	28.35	3	1,624	0.18%
2023/03/23	0	0.00	1	27.80	27.65	-1	1,623	-0.06%
2023/03/21	1	27.55	0	0.00	27.55	1	1,649	0.06%
2023/03/20	4	27.60	0	0.00	27.45	4	1,674	0.24%
2023/03/17	1	28.90	12.5	28.13	28.15	-11.5	1,651	-0.70%
2023/03/16	7	26.97	0	0.00	26.90	7	1,515	0.46%
2023/03/14	3	27.20	0	0.00	27.30	3	1,499	0.20%
2023/03/13	6	27.08	3	26.95	27.45	3	1,502	0.20%
2023/03/10	15.5	28.12	0	0.00	27.85	15.5	1,449	1.07%
2023/03/09	0	0.00	0.6	29.75	29.60	-0.6	1,374	-0.04%
2023/03/07	0	0.00	1	29.65	29.60	-1	1,374	-0.07%
2023/03/06	5.5	29.38	8	29.40	29.35	-2.5	1,362	-0.18%
2023/03/02	1	28.90	0	0.00	28.90	1	1,333	0.07%
2023/03/01	7	28.71	0	0.00	28.75	7	1,325	0.53%
2023/02/24	2	29.00	0	0.00	29.05	2	1,300	0.15%
2023/02/23	6	29.25	3	29.25	29.20	3	1,287	0.23%
2023/02/22	6	28.93	3	29.05	29.10	3	1,279	0.23%
2023/02/17	6	28.88	0	0.00	28.95	6	1,271	0.47%
2023/02/16	1.1	29.06	0	0.00	28.80	1.1	1,273	0.09%
2023/02/15	1	29.30	0.1	29.50	29.25	0.9	1,247	0.07%
2023/02/14	0	0.00	1.3	29.48	29.45	-1.3	1,250	-0.10%
2023/02/13	2.4	28.77	0	0.00	28.80	2.4	1,248	0.19%
2023/02/10	3.4	28.81	0	0.00	28.70	3.4	1,251	0.27%
2023/02/09	7	29.49	1	29.15	29.10	6	1,243	0.48%
2023/02/08	3	29.80	1	29.95	29.75	2	1,215	0.16%
2023/02/07	3	29.87	6	30.20	29.80	-3	1,162	-0.26%
2023/02/06	2.8	29.89	7.4	30.34	29.90	-4.6	1,096	-0.42%
2023/02/03	0.2	28.75	12	29.64	29.60	-11.8	1,007	-1.17%
2023/02/02	0	0.00	24	28.73	28.55	-24	901	-2.66%
2023/02/01	2	28.10	0	0.00	28.00	2	872	0.23%
2023/01/31	0	0.00	2	27.90	28.20	-2	865	-0.23%
2023/01/30	0	0.00	0	28.05	28.10	0	863	0.00%
2023/01/12	0	0.00	1	27.35	27.25	-1	932	-0.11%
2023/01/10	4	27.48	0	0.00	27.40	4	933	0.43%
2022/12/28	0	0.00	1	27.00	26.95	-1	936	-0.11%
2022/12/22	0	0.00	1	27.10	27.25	-1	952	-0.10%
2022/12/20	6	27.38	0	0.00	26.90	6	991	0.61%
2022/12/16	2	27.85	2	28.10	27.95	0	988	0.00%
2022/12/13	4	27.96	2	28.50	27.85	2	963	0.21%
2022/12/12	0	0.00	1	28.00	28.20	-1	947	-0.11%
2022/12/09	0	0.00	1	27.40	27.50	-1	927	-0.11%
2022/12/06	6	27.75	5	27.45	27.45	1	922	0.11%
2022/12/05	2	27.70	0	0.00	28.10	2	900	0.22%
2022/12/02	2	27.30	2	27.40	27.40	0	867	0.00%
2022/12/01	0	0.00	11	27.66	27.55	-11	870	-1.26%
2022/11/29	1	27.15	0	0.00	27.20	1	841	0.12%
2022/11/28	1	26.60	0	0.00	26.85	1	839	0.12%
2022/11/22	1	26.40	2	26.40	26.40	-1	879	-0.11%
2022/11/21	0	0.00	12.7	26.55	26.50	-12.7	890	-1.43%
2022/11/18	4	26.75	4	26.70	26.70	0	909	0.00%
2022/11/17	11	26.95	0	0.00	27.05	11	923	1.19%
2022/11/15	0	0.00	16	27.14	27.10	-16	917	-1.74%
2022/11/14	3	26.87	2	26.90	26.95	1	908	0.11%
2022/11/10	5	26.65	0	0.00	26.40	5	893	0.56%
2022/11/09	15	26.70	0	0.00	26.75	15	890	1.68%
2022/11/08	0	0.00	2	26.75	26.80	-2	894	-0.22%
2022/11/07	1	26.70	6	26.58	26.70	-5	898	-0.56%
2022/11/03	5	26.80	0	0.00	26.75	5	912	0.55%
2022/10/27	2	26.55	0	0.00	26.55	2	975	0.21%
2022/10/26	7	26.40	0	0.00	26.35	7	993	0.70%
2022/10/25	5	26.42	0	0.00	26.35	5	1,013	0.49%
2022/10/21	3	26.87	0	0.00	26.60	3	1,023	0.29%
2022/10/20	2	26.15	4	27.05	27.20	-2	1,023	-0.20%
2022/10/19	2.7	27.01	0	0.00	26.75	2.7	968	0.28%
2022/10/17	3	26.35	2	26.70	26.55	1	971	0.10%
2022/10/11	0	0.00	1	26.85	26.75	-1	1,154	-0.09%
2022/10/05	0	0.00	1	26.75	26.70	-1	1,258	-0.08%
2022/10/03	1	26.10	0	0.00	26.20	1	1,325	0.08%
2022/09/28	1	25.00	0	0.00	25.10	1	1,376	0.07%
2022/09/26	5	26.30	0	0.00	26.20	5	1,369	0.37%
2022/09/20	1	27.75	0	0.00	27.80	1	1,422	0.07%
2022/09/19	1.8	28.03	0	0.00	27.55	1.8	1,443	0.12%
2022/09/16	5	28.20	0	0.00	28.05	5	1,461	0.34%
2022/09/15	0	0.00	1	28.30	28.25	-1	1,487	-0.07%
2022/09/12	1	28.00	0	0.00	28.00	1	1,599	0.06%
2022/09/07	0.8	27.40	0	0.00	27.00	0.8	1,706	0.05%
2022/09/06	0.1	27.70	2	27.65	27.65	-1.9	1,712	-0.11%
2022/09/02	0	0.00	2	27.95	27.90	-2	1,730	-0.12%
2022/08/31	3	28.08	2	28.30	28.20	1	1,728	0.06%
2022/08/29	2.1	28.20	8	28.38	28.40	-6	1,721	-0.35%
2022/08/26	2.1	29.24	0.1	29.15	28.90	2	1,715	0.12%
2022/08/25	0	0.00	1	29.05	29.25	-1	1,722	-0.06%
2022/08/24	1	28.75	1	28.50	28.75	0	1,714	0.00%
2022/08/23	1	28.05	1	28.25	28.25	0	1,718	0.00%
2022/08/22	1	28.25	1	28.25	28.25	0	1,720	0.00%
2022/08/19	4	27.94	5	28.05	28.20	-1	1,722	-0.06%
2022/08/18	0	0.00	3	27.95	28.10	-3	1,721	-0.17%
2022/08/17	6	28.29	8	28.05	28.00	-2	1,723	-0.12%
2022/08/16	5	28.25	0	0.00	28.25	5	1,725	0.29%
2022/08/15	0	0.00	0.6	27.75	28.15	-0.6	1,721	-0.03%
2022/08/11	3	27.70	1	27.75	27.60	2	1,720	0.12%
2022/08/10	1	27.60	0	0.00	27.65	1	1,729	0.06%
2022/08/09	1	27.05	3	27.18	27.40	-2	1,727	-0.12%
2022/08/08	0	0.00	1	26.90	27.10	-1	1,729	-0.06%
2022/08/05	0	0.00	2	26.80	26.75	-2	1,727	-0.12%
2022/08/03	1	26.00	0	0.00	25.75	1	1,764	0.06%
2022/08/01	7	26.30	0	0.00	26.30	7	1,811	0.39%
2022/07/29	0	0.00	1	25.80	25.85	-1	1,815	-0.06%
2022/07/22	0	0.00	1	25.40	25.35	-1	1,816	-0.06%
2022/07/21	0	0.00	1	25.50	25.50	-1	1,833	-0.05%
2022/07/20	3	25.38	0	0.00	25.05	3	1,841	0.16%
2022/07/19	7	25.36	0	0.00	25.35	7	1,840	0.38%
2022/07/18	1	27.45	10	27.60	28.10	-9	1,766	-0.51%
2022/07/15	3	26.85	0	0.00	27.00	3	1,710	0.18%
2022/07/12	1	27.00	0	0.00	26.65	1	1,762	0.06%
2022/07/07	0	0.00	10	28.30	28.40	-10	1,754	-0.57%
2022/07/06	3	28.45	1	28.50	28.25	2	1,774	0.11%
2022/07/04	1	29.00	0	0.00	28.95	1	1,817	0.06%
2022/07/01	2	29.90	2	29.85	28.95	0	1,861	0.00%
2022/06/30	7	29.76	20	29.60	29.65	-13	1,874	-0.69%
2022/06/28	2	30.83	0	0.00	30.70	2	1,857	0.11%
2022/06/24	2	31.05	2	31.23	31.35	0	1,867	0.00%
2022/06/23	3	30.73	0	0.00	30.35	3	1,870	0.16%
2022/06/22	19	31.91	0	0.00	30.95	19	1,867	1.02%
2022/06/21	6	31.32	1	31.95	31.95	5	1,846	0.27%
2022/06/20	1	31.00	2	30.55	30.40	-1	1,819	-0.05%
2022/06/17	0	0.00	1	30.60	31.20	-1	1,817	-0.06%
2022/06/16	5	31.80	0	0.00	31.20	5	1,813	0.28%
2022/06/15	4	30.70	1	30.55	30.60	3	1,779	0.17%
2022/06/14	1	29.80	0	0.00	30.10	1	1,838	0.05%
2022/06/13	1	30.20	0	0.00	30.20	1	1,891	0.05%
2022/06/10	2	30.35	3	30.80	30.80	-1	1,933	-0.05%
2022/06/09	0	0.00	1	30.65	30.65	-1	1,954	-0.05%
2022/06/08	0	0.00	32	30.61	30.55	-32	1,992	-1.61%
2022/06/07	3	30.47	0	0.00	30.45	3	2,014	0.15%
2022/06/06	30	30.51	30	30.50	30.60	0	2,061	0.00%
2022/06/02	30	30.50	1	30.55	30.55	29	2,134	1.36%
2022/05/31	0	0.00	1	30.10	29.90	-1	2,267	-0.04%
2022/05/30	1	30.15	0	0.00	30.10	1	2,265	0.04%
2022/05/26	7	30.04	0	0.00	29.90	7	2,368	0.30%
2022/05/25	0	0.00	1	30.15	30.15	-1	2,404	-0.04%
2022/05/24	1	29.65	0	0.00	29.80	1	2,459	0.04%
2022/05/20	0	0.00	1	29.95	29.95	-1	2,550	-0.04%
2022/05/19	1	29.45	0	0.00	29.65	1	2,629	0.04%
2022/05/18	0	0.00	1	30.20	30.20	-1	2,731	-0.04%
2022/05/12	1	28.60	0	0.00	28.60	1	2,871	0.03%
2022/05/11	9	28.95	1	28.95	29.00	8	2,876	0.28%
2022/05/10	0.3	29.50	9	29.45	29.80	-8.8	2,895	-0.30%
2022/05/09	3	29.65	0	0.00	29.65	3	2,956	0.10%
2022/05/06	10	31.15	0	0.00	31.20	10	2,934	0.34%
2022/05/05	1	32.05	0	0.00	32.05	1	2,965	0.03%
2022/05/03	1	31.85	0	0.00	32.10	1	3,104	0.03%
2022/04/29	0	0.00	1	32.20	32.20	-1	3,179	-0.03%
2022/04/27	15	31.22	0	0.00	31.20	15	3,288	0.46%
2022/04/26	0	0.00	11	31.87	32.05	-11	3,285	-0.33%
2022/04/25	8	31.67	0	0.00	31.60	8	3,323	0.24%
2022/04/21	5	33.45	1	33.15	33.20	4	3,361	0.12%
2022/04/20	1	33.00	1	32.95	33.00	0	3,381	0.00%
2022/04/19	10.5	31.63	1	32.20	32.25	9.5	3,375	0.28%
2022/04/18	12.5	31.55	0	0.00	31.30	12.5	3,385	0.37%
2022/04/15	12	32.88	0	0.00	32.50	12	3,484	0.34%
2022/04/14	0	0.00	1	33.05	33.05	-1	3,565	-0.03%
2022/04/13	2.2	33.01	0	0.00	32.95	2.2	3,656	0.06%
2022/04/12	2	32.53	0	0.00	32.85	2	3,744	0.05%
2022/04/11	1	32.70	24.2	32.76	32.75	-23.2	3,819	-0.61%
2022/04/08	4	33.04	0	33.45	33.10	4	3,918	0.10%
2022/04/07	0	0.00	1	33.30	33.25	-1	4,113	-0.02%
2022/04/06	0	34.55	0	0.00	34.15	0	4,533	0.00%
2022/04/01	1	34.50	0	0.00	34.60	1	4,558	0.02%
2022/03/29	0	0.00	22	34.55	34.35	-22	4,963	-0.44%
2022/03/25	0	0.00	24	34.65	34.55	-24	6,292	-0.38%
2022/03/24	0.5	34.50	0	0.00	34.45	0.5	6,985	0.01%
2022/03/23	1	34.50	0	0.00	34.50	1	7,378	0.01%
2022/03/22	2	34.35	1	34.35	34.55	1	7,612	0.01%
2022/03/21	0.5	34.35	1	34.50	34.35	-0.5	7,692	-0.01%
2022/03/18	19.2	34.41	5	34.30	34.10	14.2	7,730	0.18%
2022/03/17	10	34.51	2	34.45	34.60	8	7,738	0.10%
2022/03/16	3	33.87	6	34.21	33.90	-3	7,717	-0.04%
2022/03/15	2	33.60	4	33.80	33.60	-2	7,725	-0.03%
2022/03/14	1	34.30	1	34.65	34.45	0	7,762	0.00%
2022/03/10	6	34.20	0.5	34.30	34.20	5.5	7,918	0.07%
2022/03/09	0	0.00	2	33.85	33.85	-2	7,905	-0.03%
2022/03/08	2.1	33.03	3	33.07	32.80	-0.9	7,891	-0.01%
2022/03/07	11.1	33.72	1	33.70	33.65	10.1	7,848	0.13%
2022/03/04	6	35.03	2	35.00	35.00	4	7,787	0.05%
2022/03/03	10	35.45	4	35.44	35.40	6	7,778	0.08%
2022/03/02	3	35.17	0.1	35.30	35.15	2.9	7,793	0.04%
2022/03/01	12	35.90	2	36.10	35.65	10	7,769	0.13%
2022/02/25	3	35.20	1	35.40	35.20	2	7,762	0.03%
2022/02/24	0	0.00	2	35.20	35.20	-2	7,744	-0.03%
2022/02/23	2	35.60	0	0.00	35.60	2	7,694	0.03%
2022/02/22	1.6	35.50	0	0.00	35.55	1.6	7,703	0.02%
2022/02/21	3	35.70	2	35.85	36.05	1	7,652	0.01%
2022/02/18	9	35.92	1	36.00	35.85	8	7,626	0.10%
2022/02/17	5	36.93	1	36.75	36.60	4	7,579	0.05%
2022/02/16	3	37.23	2	37.40	37.15	1	7,607	0.01%
2022/02/15	3	37.28	1	37.55	37.25	2	7,691	0.03%
2022/02/14	2.5	37.64	2	37.50	37.45	0.5	7,768	0.01%
2022/02/10	7	38.74	3	38.78	38.75	4	7,883	0.05%
2022/02/09	4	39.20	24	39.19	39.30	-20	7,906	-0.25%
2022/02/07	1	37.50	4	37.90	37.70	-3	7,959	-0.04%
2022/01/26	2	37.30	0	0.00	37.10	2	7,933	0.03%
2022/01/25	5.5	37.72	1	37.70	37.75	4.5	7,908	0.06%
2022/01/24	1.5	37.30	1	38.45	38.55	0.5	7,861	0.01%
2022/01/21	3	38.77	5	38.47	38.00	-2	7,866	-0.03%
2022/01/20	0	0.00	4	38.70	38.65	-4	7,824	-0.05%
2022/01/19	0	0.00	1	37.90	37.90	-1	7,783	-0.01%
2022/01/18	1	38.05	1	38.25	38.00	0	7,770	0.00%
2022/01/17	1.5	37.53	2	37.70	37.55	-0.5	7,741	-0.01%
2022/01/14	6	37.11	3	37.18	36.90	3	7,750	0.04%
2022/01/13	6	38.13	3	37.97	37.90	3	7,807	0.04%
2022/01/12	0	0.00	10	38.31	38.35	-10	7,810	-0.13%
2022/01/11	4.5	38.04	6	38.18	37.80	-1.5	7,822	-0.02%
2022/01/10	12.5	38.35	1.3	38.21	38.15	11.2	7,895	0.14%
2022/01/07	1	38.90	204	39.04	39.70	-203	7,741	-2.62%	大賣/鉅額交易
2022/01/06	3	39.10	2	39.20	39.15	1	7,681	0.01%
2022/01/05	22.5	39.05	17	38.96	38.80	5.5	7,592	0.07%
2022/01/04	10.3	39.62	0	0.00	39.30	10.3	7,498	0.14%
2022/01/03	6	39.86	2	40.10	40.05	4	7,440	0.05%
2021/12/30	10.5	40.70	6	41.04	40.40	4.5	7,362	0.06%
2021/12/29	41	42.02	20.1	42.08	42.05	20.9	7,150	0.29%
2021/12/28	11	41.20	7	41.21	41.30	4	6,705	0.06%
2021/12/27	2	41.00	8	41.36	41.25	-6	6,676	-0.09%
2021/12/24	15	40.48	36	40.61	40.50	-21	6,601	-0.32%
2021/12/23	28	41.73	13	41.62	41.55	15	6,458	0.23%
2021/12/22	7.1	41.59	62	41.45	41.55	-54.9	6,345	-0.86%
2021/12/21	142.4	41.72	122.5	42.05	42.95	19.9	6,141	0.32%	大買/大賣/
2021/12/20	169.1	39.81	83.1	41.05	41.80	86	5,051	1.70%	大買/
2021/12/17	48	37.18	48	37.79	38.00	0	4,349	0.00%
2021/12/16	32	36.14	16	36.12	36.65	16	3,951	0.40%
2021/12/15	0	0.00	1	35.10	34.90	-1	3,727	-0.03%
2021/12/14	0.1	34.70	1	34.85	34.85	-0.9	3,665	-0.02%
2021/12/13	0	0.00	5	35.03	34.85	-5	3,670	-0.14%
2021/12/10	24	34.57	64	34.72	34.30	-40	3,654	-1.09%
2021/12/09	17.5	35.00	246	34.85	34.95	-228.5	3,610	-6.33%	大賣/鉅額交易
2021/12/08	2	34.80	3	35.05	34.70	-1	3,563	-0.03%
2021/12/07	20	34.10	3	34.40	34.50	17	3,489	0.49%
2021/12/06	50	33.85	5	33.54	33.85	45	3,393	1.33%
2021/12/03	2	32.80	0	0.00	32.85	2	3,329	0.06%
2021/12/02	37	32.75	0	0.00	32.70	37	3,335	1.11%
2021/12/01	56	32.49	0	0.00	32.70	56	3,324	1.68%
2021/11/30	147	32.74	10	33.00	32.75	137	3,300	4.15%	大買/鉅額交易
2021/11/29	0	0.00	17	32.06	32.10	-17	3,293	-0.52%
2021/11/25	0	0.00	42	33.06	33.10	-42	3,252	-1.29%
2021/11/24	0	0.00	2	32.73	32.90	-2	3,237	-0.06%
2021/11/23	10	32.40	0	0.00	32.25	10	3,213	0.31%
2021/11/22	2	32.20	0	0.00	32.50	2	3,217	0.06%
2021/11/19	6	32.33	0	0.00	32.20	6	3,247	0.18%
2021/11/18	1.5	32.55	16	32.58	32.60	-14.5	3,277	-0.44%
2021/11/17	13	33.25	4	33.28	32.90	9	3,274	0.27%
2021/11/16	8	33.04	8	33.07	32.95	0	3,260	0.00%
2021/11/15	1	32.25	14	32.54	32.95	-13	3,218	-0.40%
2021/11/12	1	32.50	5	32.44	32.50	-4	3,164	-0.13%
2021/11/10	1.5	31.63	0	0.00	31.50	1.5	2,982	0.05%
2021/11/09	6	31.93	4	32.00	31.85	2	2,913	0.07%
2021/11/08	5.5	32.39	5	32.24	32.35	0.5	2,868	0.02%
2021/11/05	8	32.30	5	32.29	31.85	3	2,822	0.11%
2021/11/02	0	0.00	70	31.85	31.35	-70	2,757	-2.54%
2021/11/01	1	31.70	4	32.35	31.50	-3	2,780	-0.11%
2021/10/29	3	32.08	5	32.06	32.05	-2	2,827	-0.07%
2021/10/28	0	0.00	4	31.30	31.30	-4	2,768	-0.14%
2021/10/25	1	31.10	0	0.00	31.05	1	2,828	0.04%
2021/10/22	1	31.25	3	31.17	30.80	-2	2,858	-0.07%
2021/10/21	93	32.28	8	32.38	31.50	85	2,843	2.99%
2021/10/20	2	31.03	1	31.45	31.25	1	2,778	0.04%
2021/10/19	3	31.23	2	31.40	30.80	1	2,829	0.04%
2021/10/18	38	30.96	17	30.94	31.05	21	2,806	0.75%
2021/10/15	2	29.58	0	0.00	29.50	2	2,774	0.07%
2021/10/14	1	29.35	1.3	29.35	29.40	-0.3	2,823	-0.01%
2021/10/13	3	30.10	0	0.00	30.00	3	2,855	0.11%
2021/10/12	0.5	30.50	4	29.95	29.95	-3.5	2,881	-0.12%
2021/10/08	0	0.00	8	30.49	30.35	-8	2,948	-0.27%
2021/10/07	5	29.44	0	0.00	29.90	5	3,047	0.16%
2021/10/06	7	29.64	2	29.45	29.25	5	3,174	0.16%
2021/10/05	0.5	29.50	31.7	29.56	30.20	-31.2	3,198	-0.97%
2021/10/04	4	29.73	0	0.00	29.50	4	3,217	0.12%
2021/10/01	7.5	30.76	4	30.35	30.20	3.5	3,246	0.11%
2021/09/30	8	31.40	4	31.29	31.45	4	3,302	0.12%
2021/09/29	8	31.51	12	31.68	31.35	-4	3,338	-0.12%
2021/09/28	5	31.62	4	31.40	31.65	1	3,386	0.03%
2021/09/27	2	31.45	3	31.50	31.45	-1	3,594	-0.03%
2021/09/24	5	30.83	7	30.89	30.85	-2	3,893	-0.05%
2021/09/22	3	30.14	5	30.15	30.30	-2	4,110	-0.05%
2021/09/17	5	31.02	1	31.45	30.50	4	4,317	0.09%
2021/09/16	1	31.05	15	30.96	31.35	-14	4,325	-0.32%
2021/09/15	0	0.00	1.1	30.70	30.30	-1.1	4,343	-0.02%
2021/09/14	6	30.33	0	0.00	30.25	6	4,429	0.14%
2021/09/13	1.6	29.96	11	29.78	30.30	-9.4	4,747	-0.20%
2021/09/10	10	29.50	0	0.00	29.50	10	4,848	0.21%
2021/09/09	2	29.15	3	29.25	29.15	-1	5,000	-0.02%
2021/09/08	2	29.70	0	0.00	29.15	2	5,089	0.04%
2021/09/07	0	0.00	34	30.00	29.70	-34	5,147	-0.66%
2021/09/06	4.2	29.76	0.2	29.85	29.70	4	5,202	0.08%
2021/09/03	0	0.00	8	30.21	30.15	-8	5,262	-0.15%
2021/09/02	11	30.23	0	0.00	30.00	11	5,476	0.20%
2021/09/01	1	30.95	3	30.65	30.50	-2	5,604	-0.04%
2021/08/31	2	30.65	2	31.05	30.95	0	5,853	0.00%
2021/08/30	0	0.00	12.8	30.80	31.00	-12.8	6,197	-0.21%
2021/08/27	1	30.65	1	30.60	30.60	0	6,809	0.00%
2021/08/26	6	30.85	0	0.00	30.60	6	7,339	0.08%
2021/08/24	0	0.00	5.2	31.49	31.50	-5.2	7,949	-0.06%
2021/08/20	8	29.96	0	0.00	29.90	8	8,304	0.10%
2021/08/19	6	30.87	0	0.00	30.60	6	8,368	0.07%
2021/08/18	12.2	30.61	1	31.00	31.00	11.2	8,553	0.13%
2021/08/16	0	0.00	18	30.19	30.50	-18	9,222	-0.20%
2021/08/13	16	31.35	0	0.00	31.40	16	9,270	0.17%
2021/08/12	4.2	31.83	1	32.05	32.20	3.2	9,393	0.03%
2021/08/11	12	31.43	5	31.37	31.50	7	9,614	0.07%
2021/08/10	19	31.72	1	31.80	31.70	18	9,872	0.18%
2021/08/09	10	32.00	0	0.00	32.00	10	10,114	0.10%
2021/08/06	7	31.38	1	31.50	31.90	6	10,415	0.06%
2021/08/05	2	31.05	0	0.00	31.20	2	10,781	0.02%
2021/08/04	0.5	31.15	13.2	31.28	31.50	-12.7	11,079	-0.11%
2021/08/03	1	30.40	0	0.00	30.65	1	11,530	0.01%
2021/08/02	4	29.80	5	30.00	30.85	-1	12,141	-0.01%
2021/07/30	1	30.30	2	30.38	30.30	-1	12,809	-0.01%
2021/07/29	1	30.40	1	30.75	30.85	0	14,607	0.00%
2021/07/28	1	29.95	6	30.12	30.50	-5	15,233	-0.03%
2021/07/27	10	30.77	1	30.90	30.60	9	15,898	0.06%
2021/07/26	10	31.30	0.5	31.14	31.15	9.5	16,525	0.06%
2021/07/23	5	31.47	14	31.81	31.80	-9	17,193	-0.05%
2021/07/22	1	31.00	30	30.70	30.70	-29	17,646	-0.16%
2021/07/21	8	30.78	21	30.51	30.65	-13	17,917	-0.07%
2021/07/20	16	31.15	2	31.35	31.10	14	17,962	0.08%
2021/07/19	6	32.05	3.6	31.96	31.95	2.5	18,100	0.01%
2021/07/16	3	32.50	19.5	32.39	32.70	-16.5	18,471	-0.09%
2021/07/15	23	31.39	1	31.60	32.00	22	18,653	0.12%
2021/07/14	7	31.41	1	31.90	31.75	6	18,985	0.03%
2021/07/13	20	32.36	2	32.73	31.85	18	19,229	0.09%
2021/07/12	0.5	33.60	1	34.25	33.65	-0.5	19,827	0.00%
2021/07/09	1	33.50	5	33.80	33.60	-4	20,475	-0.02%
2021/07/08	24	33.83	3	34.00	34.00	21	20,639	0.10%
2021/07/07	5	33.60	20.5	33.54	33.45	-15.5	20,908	-0.07%
2021/07/06	16	34.27	4.5	34.27	34.10	11.5	21,046	0.05%
2021/07/05	3	34.22	13	34.20	34.15	-10	21,137	-0.05%
2021/07/02	43.6	34.83	24	35.49	34.25	19.6	21,137	0.09%
2021/07/01	46	36.34	62.6	37.05	35.40	-16.6	20,978	-0.08%
2021/06/30	12	35.83	79	35.81	35.95	-67	20,736	-0.32%
2021/06/29	44	35.92	26	36.07	36.00	18	20,665	0.09%
2021/06/28	31	35.60	24	35.88	35.70	7	20,600	0.03%
2021/06/25	14	35.26	2	34.95	34.90	12	20,392	0.06%
2021/06/24	21	35.27	33	35.30	35.20	-12	20,419	-0.06%
2021/06/23	36	34.88	32	34.63	34.90	4	20,381	0.02%
2021/06/22	72	35.25	259	34.89	34.80	-187	20,363	-0.92%	大賣/鉅額交易
2021/06/21	17	32.94	162	33.40	33.10	-145	20,081	-0.72%	大賣/鉅額交易
2021/06/18	31	34.36	7	34.39	34.05	24	19,990	0.12%
2021/06/17	2	35.50	8	35.28	35.50	-6	19,874	-0.03%
2021/06/16	315	34.81	60	35.32	34.40	255	19,897	1.28%	大買/鉅額交易
2021/06/15	1.5	34.67	10.6	34.99	34.95	-9.1	19,859	-0.05%
2021/06/11	77	34.63	10	34.65	34.75	67	19,839	0.34%
2021/06/10	53	33.81	14	33.81	34.40	39	19,875	0.20%
2021/06/09	15	34.93	15	34.72	34.75	0	19,765	0.00%
2021/06/08	105.5	35.26	154	34.88	35.60	-48.5	19,769	-0.25%	大買/大賣/
2021/06/07	175	34.85	36	35.39	34.45	139	19,585	0.71%	大買/鉅額交易
2021/06/04	31.3	35.91	60.1	35.68	35.75	-28.8	19,347	-0.15%
2021/06/03	26.1	33.62	101.1	34.26	34.60	-75	18,887	-0.40%	大賣/
2021/06/02	36.1	31.92	184	31.49	32.60	-147.9	18,517	-0.80%	大賣/鉅額交易
2021/06/01	27	30.38	43	30.48	30.40	-16	18,543	-0.09%
2021/05/31	32	31.41	14	31.20	31.05	18	18,535	0.10%
2021/05/28	21	30.73	0	0.00	30.70	21	18,463	0.11%
2021/05/27	49	30.16	0	30.20	29.80	49	18,434	0.27%
2021/05/26	0	0.00	21	30.35	30.20	-21	18,487	-0.11%
2021/05/25	20	29.42	8	29.35	29.40	12	18,401	0.07%
2021/05/24	27.5	29.33	4	29.58	29.20	23.5	18,168	0.13%
2021/05/21	2	29.78	9.1	29.64	29.95	-7.1	18,022	-0.04%
2021/05/20	1	29.20	20	29.58	29.00	-19	18,107	-0.10%
2021/05/19	12	29.38	65	28.93	30.30	-53	18,188	-0.29%
2021/05/18	20	29.08	12.1	29.16	29.40	7.9	18,349	0.04%
2021/05/17	5.1	26.91	15.4	27.29	27.35	-10.3	18,188	-0.06%
2021/05/14	19	29.69	109	28.83	29.20	-90	17,977	-0.50%	大賣/
2021/05/13	54	30.53	23	30.35	29.70	31	17,710	0.18%
2021/05/12	44.4	34.41	63	34.56	32.95	-18.6	17,292	-0.11%
2021/05/11	104.7	37.20	96.2	36.76	36.60	8.5	17,010	0.05%	大買/
2021/05/10	65.3	37.62	43.3	37.77	37.55	22	16,568	0.13%
2021/05/07	70.5	36.44	53	36.48	36.85	17.5	15,955	0.11%
2021/05/06	167.6	38.38	137.3	39.21	37.50	30.2	15,245	0.20%	大買/大賣/
2021/05/05	43.6	35.38	111.3	35.56	36.75	-67.7	13,431	-0.50%	大賣/
2021/05/04	99.3	34.94	60.4	34.18	33.60	38.9	12,814	0.30%
2021/05/03	173.2	36.38	73	36.71	35.10	100.2	12,123	0.83%	大買/
2021/04/29	101	36.57	55.2	36.57	36.10	45.8	11,486	0.40%	大買/
2021/04/28	42	35.14	34.2	35.04	35.15	7.8	10,803	0.07%
2021/04/27	7.5	32.84	54	33.47	33.50	-46.5	10,301	-0.45%
2021/04/26	9.3	31.46	21	31.83	32.05	-11.7	10,018	-0.12%
2021/04/23	19.2	31.37	8	31.55	31.30	11.2	9,909	0.11%
2021/04/22	31.5	32.74	19	33.22	32.25	12.5	9,761	0.13%
2021/04/21	28	31.54	28	31.82	32.05	0	9,331	0.00%
2021/04/20	66.2	32.60	40	33.17	31.95	26.2	9,117	0.29%
2021/04/19	25	32.68	34.6	33.16	32.90	-9.6	8,733	-0.11%
2021/04/16	69	31.64	8	31.90	32.15	61	8,371	0.73%
2021/04/15	3	30.62	191.3	31.37	31.90	-188.3	7,622	-2.47%	大賣/鉅額交易
2021/04/14	0	0.00	9	28.81	29.00	-9	6,970	-0.13%
2021/04/13	45.1	29.69	113.3	29.64	28.55	-68.2	6,908	-0.99%	大賣/
2021/04/12	16	29.40	97	28.34	29.60	-81	6,627	-1.22%
2021/04/09	12	28.40	4	28.18	28.05	8	6,473	0.12%
2021/04/08	6	28.85	79.2	28.92	28.95	-73.2	6,338	-1.15%
2021/04/07	38	28.97	3	29.05	28.95	35	6,264	0.56%
2021/04/06	51	28.68	3	28.77	28.80	48	6,217	0.77%
2021/04/01	1	27.95	3	28.10	28.15	-2	6,141	-0.03%
2021/03/31	14	27.74	1	28.15	28.30	13	6,131	0.21%
2021/03/30	0	0.00	6	28.46	28.20	-6	6,065	-0.10%
2021/03/29	5	28.15	6	28.17	28.40	-1	6,068	-0.02%
2021/03/26	3	27.88	3	28.07	27.90	0	6,077	0.00%
2021/03/25	4	27.50	89	28.05	28.05	-85	6,175	-1.38%
2021/03/24	1	27.15	94	27.11	27.05	-93	6,118	-1.52%
2021/03/23	7	27.65	11	27.79	27.40	-4	6,102	-0.07%
2021/03/22	92.5	27.31	0	0.00	27.40	92.5	6,102	1.52%
2021/03/19	14	27.04	5	27.23	26.75	9	6,115	0.15%
2021/03/18	98	27.68	4	27.58	27.60	94	6,037	1.56%
2021/03/17	31.7	27.86	18	27.78	27.80	13.7	6,012	0.23%
2021/03/16	45.3	28.24	43	28.05	28.10	2.3	6,002	0.04%
2021/03/15	24	29.31	7.2	29.72	29.10	16.8	5,992	0.28%
2021/03/12	2	28.38	87	29.42	29.45	-85	5,911	-1.44%
2021/03/11	19	28.63	44	28.74	28.60	-25	5,824	-0.43%
2021/03/10	46	28.94	74	28.64	28.80	-28	5,809	-0.48%
2021/03/09	36	29.15	19	29.09	29.25	17	5,727	0.30%
2021/03/08	10	28.41	37	28.52	28.65	-27	5,635	-0.48%
2021/03/05	142.5	28.52	97.1	28.96	28.70	45.4	5,502	0.83%	大買/
2021/03/04	88.5	27.92	48	27.96	28.05	40.5	5,106	0.79%
2021/03/03	6	27.20	29	27.21	27.40	-23	4,923	-0.47%
2021/03/02	25.5	27.08	28	26.95	26.35	-2.5	4,769	-0.05%
2021/02/26	32	27.53	6	27.64	27.50	26	4,746	0.55%
2021/02/25	5.5	27.36	19	27.27	27.35	-13.5	4,651	-0.29%
2021/02/24	62	26.77	8	26.64	26.70	54	4,578	1.18%
2021/02/23	38	27.17	35	26.08	27.30	3	4,517	0.07%
2021/02/22	2	25.68	48	25.73	25.75	-46	4,394	-1.05%
2021/02/19	4	25.45	14	25.79	25.95	-10	4,277	-0.23%
2021/02/18	13	25.93	30	25.82	25.45	-17	4,096	-0.42%
2021/02/17	0	0.00	45	23.94	23.95	-45	3,708	-1.21%
2021/02/05	2	21.55	7	21.76	21.80	-5	3,612	-0.14%
2021/02/04	3	21.37	16.1	21.80	21.60	-13.1	3,611	-0.36%
2021/02/02	3	21.20	1	21.50	21.25	2	3,730	0.05%
2021/02/01	1	21.10	24	20.28	21.20	-23	3,726	-0.62%
2021/01/29	2	19.85	1	20.00	20.00	1	3,679	0.03%
2021/01/28	2	20.03	0	0.00	20.10	2	3,749	0.05%
2021/01/27	1	20.50	0	0.00	20.45	1	3,892	0.03%
2021/01/26	65	20.31	0	0.00	20.40	65	3,922	1.66%
2021/01/25	0	0.00	1	19.85	20.30	-1	3,936	-0.03%
2021/01/22	5	19.80	0	0.00	19.85	5	3,971	0.13%
2021/01/21	11	19.85	0	0.00	19.70	11	4,016	0.27%
2021/01/20	3	19.80	5	19.72	19.70	-2	4,071	-0.05%
2021/01/19	4.6	20.47	0	0.00	20.45	4.6	4,203	0.11%
2021/01/18	10	19.92	49	19.81	20.15	-39	4,409	-0.88%
2021/01/15	18	20.55	49	20.33	20.30	-31	4,465	-0.69%
2021/01/14	1	20.95	0	0.00	21.05	1	4,514	0.02%
2021/01/13	0	0.00	11	21.24	21.20	-11	4,530	-0.24%
2021/01/12	2	20.90	0	0.00	21.10	2	4,551	0.04%
2021/01/11	6.5	21.21	0	0.00	21.35	6.5	4,580	0.14%
2021/01/08	3.5	21.57	42	21.42	21.45	-38.5	4,633	-0.83%
2021/01/07	0	0.00	14	21.70	21.70	-14	4,707	-0.30%
2021/01/06	25	21.34	22	20.86	20.85	3	4,724	0.06%
2021/01/05	19	22.26	0	0.00	22.25	19	4,694	0.40%
2021/01/04	13	22.58	1	22.75	22.70	12	4,759	0.25%
2020/12/31	22	23.25	23	23.50	23.30	-1	4,891	-0.02%
2020/12/30	21	23.25	20	23.46	23.30	1	5,292	0.02%
2020/12/29	1	23.10	0	0.00	23.10	1	5,498	0.02%
2020/12/28	12	22.90	1	23.00	22.85	11	5,523	0.20%
2020/12/25	20	22.95	16	23.18	23.10	4	5,512	0.07%
2020/12/24	0	0.00	3	23.13	23.15	-3	5,513	-0.05%
2020/12/23	25	22.66	2	22.63	22.70	23	5,526	0.42%
2020/12/22	35	23.84	13	23.93	22.65	22	5,522	0.40%
2020/12/21	2	23.18	30	23.95	24.05	-28	5,525	-0.51%
2020/12/17	3	22.25	0	0.00	22.30	3	5,479	0.05%
2020/12/16	0	0.00	7.1	22.65	22.60	-7.1	5,504	-0.13%
2020/12/15	4	22.18	1	22.20	22.25	3	5,530	0.05%
2020/12/14	1	22.80	8	22.43	22.60	-7	5,498	-0.13%
2020/12/11	7	22.36	5.2	22.05	22.15	1.8	5,478	0.03%
2020/12/10	5.5	22.38	17.2	22.79	22.80	-11.7	5,482	-0.21%
2020/12/09	17	22.77	36	22.52	22.55	-19	5,504	-0.35%
2020/12/08	6	23.13	3	23.35	23.40	3	5,541	0.05%
2020/12/07	8	23.38	17	23.46	23.40	-9	5,626	-0.16%
2020/12/04	0.5	23.25	37	23.20	23.35	-36.5	5,658	-0.64%
2020/12/03	1	22.65	157	22.68	22.65	-156	5,635	-2.77%	大賣/鉅額交易
2020/12/02	10	22.72	5	23.11	22.70	5	5,729	0.09%
2020/12/01	3	22.20	8	22.68	22.85	-5	5,707	-0.09%
2020/11/30	7	22.64	30.2	22.55	22.70	-23.2	5,695	-0.41%
2020/11/27	1.1	22.55	0	0.00	22.60	1.1	5,734	0.02%
2020/11/26	21.5	22.51	1	22.65	22.65	20.5	5,721	0.36%
2020/11/25	58.5	22.37	10	22.43	22.30	48.5	5,798	0.84%
2020/11/24	23.5	22.24	3	22.25	21.85	20.5	5,722	0.36%
2020/11/23	101	21.98	3	22.02	22.05	98	5,682	1.72%	大買/
2020/11/20	5	21.73	2	22.00	22.00	3	5,648	0.05%
2020/11/19	2.2	21.98	26	21.85	21.95	-23.8	5,621	-0.42%
2020/11/18	0	0.00	11	21.47	21.40	-11	5,524	-0.20%
2020/11/17	2	21.00	1	21.05	21.05	1	5,525	0.02%
2020/11/16	1.5	20.80	35	20.73	20.80	-33.5	5,564	-0.60%
2020/11/13	0	0.00	6.2	20.94	20.80	-6.2	5,574	-0.11%
2020/11/12	4	20.85	7	20.91	21.00	-3	5,558	-0.05%
2020/11/11	23	21.17	14	21.06	21.25	9	5,553	0.16%
2020/11/10	108	20.14	10	20.32	20.35	98	5,446	1.80%	大買/
2020/11/09	3	19.50	0.1	19.75	19.55	3	5,363	0.06%
2020/11/06	1	19.85	1	19.85	19.70	0	5,300	0.00%
2020/11/05	13	19.74	27	20.01	19.65	-14	5,281	-0.27%
2020/11/04	8	19.71	228	19.63	19.75	-220	5,244	-4.19%	大賣/鉅額交易
2020/11/03	10	20.35	0	0.00	20.45	10	5,124	0.20%
2020/11/02	23	20.34	3	20.25	20.30	20	5,104	0.39%
2020/10/30	15	20.57	20	20.48	20.25	-5	5,073	-0.10%
2020/10/29	5	20.86	0	0.00	20.90	5	5,040	0.10%
2020/10/28	6.5	21.12	3	21.10	21.15	3.5	4,983	0.07%
2020/10/27	42.5	21.39	1.2	21.22	21.50	41.3	4,947	0.84%
2020/10/26	182	21.92	60	22.15	22.10	122	4,801	2.54%	大買/鉅額交易
2020/10/23	1	20.90	15	20.91	20.85	-14	4,586	-0.30%
2020/10/22	9	20.51	2	20.23	20.00	7	4,538	0.15%
2020/10/21	1	20.95	31.1	20.96	21.00	-30.1	4,490	-0.67%
2020/10/20	72	21.04	21	21.00	20.75	51	4,498	1.13%
2020/10/19	4	21.01	5.1	20.81	20.90	-1.1	4,468	-0.02%
2020/10/16	1	20.75	0	0.00	20.25	1	4,423	0.02%
2020/10/15	32.5	21.22	33	20.73	20.55	-0.5	4,378	-0.01%
2020/10/14	1	21.30	5	21.40	21.45	-4	4,292	-0.09%
2020/10/13	30	21.32	6	21.35	21.45	24	4,260	0.56%
2020/10/12	0.5	21.00	4	20.81	21.00	-3.5	4,170	-0.08%
2020/10/08	9.5	21.01	4	20.88	20.90	5.5	4,063	0.14%
2020/10/07	35	20.70	57	20.84	21.20	-22	3,866	-0.57%
2020/10/06	3	18.85	54	19.18	19.85	-51	3,458	-1.47%
2020/10/05	1	18.25	1	18.30	18.35	0	3,254	0.00%
2020/09/30	1	17.50	2	17.75	17.70	-1	3,224	-0.03%
2020/09/29	1	17.50	1	17.70	17.70	0	3,224	0.00%
2020/09/24	7	16.97	0	0.00	16.75	7	3,193	0.22%
2020/09/23	2	17.65	0	0.00	17.75	2	3,118	0.06%
2020/09/22	23	18.23	7	18.40	18.30	16	3,029	0.53%
2020/09/21	0	0.00	8	18.96	18.90	-8	2,980	-0.27%
2020/09/18	0	0.00	10	18.85	18.80	-10	2,939	-0.34%
2020/09/17	4	18.48	2	18.60	18.60	2	2,885	0.07%
2020/09/16	5	18.36	0	0.00	18.25	5	2,875	0.17%
2020/09/15	7.5	18.61	0	0.00	18.65	7.5	2,859	0.26%
2020/09/14	28	18.39	25	18.66	18.40	3	2,835	0.11%
2020/09/11	6	18.92	2	18.88	18.80	4	2,786	0.14%
2020/09/10	6	18.98	1	18.90	19.05	5	2,659	0.19%
2020/09/09	0	0.00	16	18.68	18.85	-16	2,554	-0.63%
2020/09/08	9	18.22	0	0.00	18.30	9	2,463	0.37%
2020/09/07	10	18.35	37	18.36	18.00	-27	2,454	-1.10%
2020/09/04	4	17.39	14	17.55	17.55	-10	2,392	-0.42%
2020/09/03	34	17.68	0	0.00	17.55	34	2,363	1.44%
2020/09/02	11.2	17.80	26	17.67	17.75	-14.9	2,419	-0.61%
2020/09/01	0	0.00	5	17.45	17.50	-5	2,419	-0.21%
2020/08/31	0	0.00	60	17.20	17.55	-60	2,417	-2.48%
2020/08/28	0	0.00	8	16.96	17.00	-8	2,332	-0.34%
2020/08/27	32	17.03	5	16.85	16.80	27	2,379	1.13%
2020/08/26	3	16.83	2	17.00	17.05	1	2,376	0.04%
2020/08/25	1	16.75	11	16.95	17.00	-10	2,386	-0.42%
2020/08/24	5	16.65	0	0.00	16.70	5	2,397	0.21%
2020/08/21	2	16.60	7	16.68	16.90	-5	2,395	-0.21%
2020/08/20	7	16.24	10	16.52	16.00	-3	2,383	-0.13%
2020/08/19	0	0.00	1	16.95	16.95	-1	2,313	-0.04%
2020/08/18	8	17.00	1	16.80	17.00	7	2,279	0.31%
2020/08/17	0	0.00	5	16.99	16.95	-5	2,295	-0.22%
2020/08/14	1	16.50	0	0.00	16.55	1	2,266	0.04%
2020/08/13	0	0.00	3	16.40	16.45	-3	2,289	-0.13%
2020/08/12	0	0.00	3	16.55	16.55	-3	2,382	-0.13%
2020/08/11	77	16.55	13	16.52	16.50	64	2,379	2.69%
2020/08/10	0	0.00	7	16.51	16.65	-7	2,390	-0.29%
2020/08/07	0	0.00	3	16.37	16.20	-3	2,368	-0.13%
2020/08/06	10	16.05	2	16.08	16.05	8	2,359	0.34%
2020/08/05	12	16.05	4	16.21	16.10	8	2,397	0.33%
2020/08/04	5.5	16.02	16	16.22	16.20	-10.5	2,456	-0.43%
2020/07/31	4	15.49	2	15.48	15.45	2	2,621	0.08%
2020/07/30	2	15.25	0	0.00	15.30	2	2,611	0.08%
2020/07/29	16	15.16	1	15.50	15.50	15	2,615	0.57%
2020/07/28	13	15.08	0	0.00	15.10	13	2,643	0.49%
2020/07/27	8	15.61	5	16.05	15.50	3	2,676	0.11%
2020/07/24	6	16.30	0	0.00	16.10	6	2,697	0.22%
2020/07/23	0	0.00	3	16.50	16.45	-3	2,732	-0.11%
2020/07/22	2	16.40	0	0.00	16.50	2	2,801	0.07%
2020/07/21	11	16.48	1	16.45	16.50	10	2,808	0.36%
2020/07/20	1	16.75	0	0.00	16.65	1	2,874	0.03%
2020/07/17	12.3	16.90	6	16.91	16.95	6.3	2,892	0.22%
2020/07/16	2	17.25	6	17.45	17.40	-4	2,929	-0.14%
2020/07/14	1	17.10	0	0.00	17.05	1	2,982	0.03%
2020/07/13	0.7	17.20	10	17.20	17.20	-9.4	3,013	-0.31%
2020/07/10	13	17.16	0	0.00	17.15	13	3,044	0.43%
2020/07/09	0	0.00	1	17.60	17.50	-1	3,074	-0.03%
2020/07/08	0	0.00	5	17.55	17.45	-5	3,203	-0.16%
2020/07/07	7	17.48	2	17.55	17.40	5	3,242	0.15%
2020/07/06	1	17.55	15	17.55	17.55	-14	3,300	-0.42%
2020/07/03	10	17.35	0	0.00	17.35	10	3,338	0.30%
2020/07/02	15	17.30	18	17.30	17.30	-3	3,383	-0.09%
2020/06/29	3	17.02	10	17.00	17.05	-7	3,425	-0.20%
2020/06/24	10	17.30	5	17.35	17.30	5	3,442	0.15%
2020/06/23	4	17.28	0	0.00	17.20	4	3,487	0.11%
2020/06/22	3	17.62	2	17.60	17.50	1	3,491	0.03%
2020/06/19	10	17.49	0	0.00	17.70	10	3,510	0.28%
2020/06/18	0	0.00	10	17.45	17.40	-10	3,527	-0.28%
2020/06/17	8	17.45	0	0.00	17.55	8	3,549	0.23%
2020/06/16	15	17.25	0	0.00	17.35	15	3,580	0.42%
2020/06/15	4	16.89	0	0.00	17.00	4	3,617	0.11%
2020/06/12	6	16.82	11	16.85	16.95	-5	3,622	-0.14%
2020/06/11	2	17.80	8	17.79	17.35	-6	3,624	-0.17%
2020/06/10	10	18.09	0	0.00	18.10	10	3,576	0.28%
2020/06/09	18	18.08	13	18.17	18.05	5	3,610	0.14%
2020/06/08	13.5	18.15	3	18.12	18.65	10.5	3,549	0.29%
2020/06/05	3	17.35	21	17.55	17.60	-18	3,464	-0.52%
2020/06/04	4	17.41	13	17.40	17.45	-9	3,434	-0.26%
2020/06/03	11	17.18	15	17.16	17.20	-4	3,402	-0.12%
2020/06/02	0.2	16.90	7	16.76	16.85	-6.9	3,333	-0.21%
2020/06/01	12.1	16.51	1	16.75	16.75	11.1	3,312	0.34%
2020/05/29	34	16.64	3	16.60	16.25	31	3,282	0.94%
2020/05/28	6	16.70	1	16.75	16.70	5	3,240	0.15%
2020/05/27	7.5	16.69	0	0.00	16.70	7.5	3,230	0.23%
2020/05/26	1.7	16.58	2	16.55	16.55	-0.3	3,195	-0.01%
2020/05/25	2	16.30	0	0.00	16.50	2	3,178	0.06%
2020/05/22	2	16.50	0	0.00	16.35	2	3,168	0.06%
2020/05/21	25	16.71	0	0.00	16.75	25	3,132	0.80%
2020/05/20	12	16.62	5	16.90	16.60	7	3,109	0.23%
2020/05/19	16	16.75	12	17.09	16.75	4	3,072	0.13%
2020/05/18	2	16.35	0	0.00	16.35	2	2,971	0.07%
2020/05/15	3	16.13	5	16.20	16.10	-2	2,955	-0.07%
2020/05/14	5.2	16.24	0	0.00	16.20	5.2	2,924	0.18%
2020/05/13	0	0.00	2	16.50	16.65	-2	2,891	-0.07%
2020/05/12	11	16.64	0	0.00	16.60	11	2,850	0.39%
2020/05/11	20	16.98	11.1	17.17	17.00	9	2,791	0.32%
2020/05/08	9	16.85	29	16.86	16.80	-20	2,712	-0.74%
2020/05/07	2	15.85	1	15.90	16.10	1	2,564	0.04%
2020/05/06	3	16.02	0	0.00	16.00	3	2,523	0.12%
2020/05/05	3	15.88	0	0.00	15.95	3	2,496	0.12%
2020/05/04	20	15.80	0	0.00	15.70	20	2,468	0.81%
2020/04/30	32	16.31	9	16.32	16.25	23	2,429	0.95%
2020/04/29	6	16.25	10	16.22	16.25	-4	2,376	-0.17%
2020/04/28	5	15.75	0	0.00	15.95	5	2,312	0.22%
2020/04/27	2	15.10	12	15.35	15.45	-10	2,283	-0.44%
2020/04/24	20	14.90	0	0.00	14.90	20	2,210	0.90%
2020/04/23	3	15.25	0	0.00	15.15	3	2,173	0.14%
2020/04/22	7	14.76	1	14.90	14.85	6	2,062	0.29%
2020/04/21	8	15.14	10	15.55	15.05	-2	2,023	-0.10%
2020/04/20	4	15.81	0	0.00	15.85	4	1,944	0.21%
2020/04/17	9	16.19	0	0.00	16.10	9	1,898	0.47%
2020/04/16	1	16.20	21	16.16	16.30	-20	1,847	-1.08%
2020/04/15	9	16.52	0	0.00	16.55	9	1,800	0.50%
2020/04/14	23	16.35	1	16.40	16.40	22	1,767	1.24%
2020/04/13	19	16.85	3	17.03	16.30	16	1,730	0.92%
2020/04/10	4	15.83	16	15.82	15.85	-12	1,575	-0.76%
2020/04/09	20	15.36	5	15.40	15.50	15	1,531	0.98%
2020/04/08	14	15.20	1	15.25	15.35	13	1,460	0.89%
2020/04/07	31	14.88	0	0.00	14.85	31	1,391	2.23%
2020/03/31	1	14.45	12	14.50	14.55	-11	1,292	-0.85%
2020/03/30	7	14.17	2	14.13	14.20	5	1,267	0.39%
2020/03/27	5	14.56	4	14.43	14.55	1	1,236	0.08%
2020/03/26	5	14.02	2	14.30	14.15	3	1,187	0.25%
2020/03/25	1	14.15	0	0.00	14.15	1	1,192	0.08%
2020/03/24	3	13.53	5	13.42	13.70	-2	1,164	-0.17%
2020/03/23	6	13.02	0	0.00	12.90	6	1,142	0.52%
2020/03/20	4	13.90	20	14.00	14.00	-16	1,106	-1.45%
2020/03/19	1	13.90	6	13.68	13.55	-5	1,057	-0.47%
2020/03/18	6	15.59	0	0.00	15.05	6	1,021	0.59%
2020/03/17	13	16.27	14	16.23	15.85	-1	1,027	-0.10%
2020/03/16	9.5	17.35	3	17.25	17.25	6.5	1,026	0.63%
2020/03/13	10	17.38	1	17.20	17.80	9	1,040	0.87%
2020/03/12	3	19.38	0	0.00	19.10	3	1,037	0.29%
2020/03/11	2	20.28	2	20.48	20.25	0	1,054	0.00%
2020/03/10	3	20.12	0	0.00	20.25	3	1,055	0.28%
2020/03/09	0	0.00	5	20.60	20.65	-5	1,041	-0.48%
2020/03/06	2.3	21.33	0	0.00	21.45	2.3	1,023	0.22%
2020/03/05	11	21.55	1	21.55	21.55	10	1,025	0.98%
2020/03/04	1	21.20	1	21.25	21.30	0	1,032	0.00%
2020/03/03	2	21.30	4.3	21.40	21.35	-2.3	1,049	-0.22%
2020/03/02	2	21.15	6	21.35	21.15	-4	1,069	-0.37%
2020/02/27	3	21.58	0	0.00	21.45	3	1,119	0.27%
2020/02/26	0	0.00	7	21.60	21.60	-7	1,168	-0.60%
2020/02/24	1	22.00	0.6	22.15	21.95	0.4	1,178	0.03%
2020/02/21	0	0.00	1	22.35	22.25	-1	1,179	-0.08%
2020/02/20	1	22.25	0	0.00	22.30	1	1,190	0.08%
2020/02/19	0	0.00	1	22.15	22.20	-1	1,191	-0.08%
2020/02/18	6	22.00	0	0.00	22.05	6	1,238	0.48%
2020/02/17	2	22.13	0	0.00	22.00	2	1,249	0.16%
2020/02/13	0	0.00	21	22.30	22.25	-21	1,276	-1.65%
2020/02/11	2	21.70	13	21.70	21.75	-11	1,315	-0.84%
2020/02/10	6	21.37	11	21.60	21.55	-5	1,347	-0.37%
2020/02/07	2	22.20	0	0.00	22.20	2	1,355	0.15%
2020/02/06	37	22.24	5	22.40	22.35	32	1,369	2.34%
2020/02/05	5	22.20	0	0.00	22.35	5	1,383	0.36%
2020/02/04	1	22.30	0	0.00	22.35	1	1,397	0.07%
2020/02/03	29	22.28	2	21.95	22.10	27	1,403	1.92%
2020/01/31	3	22.93	5.1	23.05	23.00	-2.1	1,380	-0.15%
2020/01/30	17.5	23.21	9	23.23	23.00	8.5	1,381	0.62%
2020/01/20	0	0.00	2	24.15	24.20	-2	1,343	-0.15%
2020/01/16	0	0.00	10	24.00	24.00	-10	1,362	-0.73%
2020/01/15	3	24.05	1	24.00	24.05	2	1,384	0.14%
2020/01/14	1	24.00	0	0.00	24.05	1	1,402	0.07%
2020/01/13	3	24.00	0	0.00	24.00	3	1,449	0.21%
2020/01/10	3	23.95	0	0.00	23.95	3	1,475	0.20%
2020/01/09	1	23.95	2.1	23.90	23.90	-1.1	1,488	-0.07%
2020/01/08	3	23.83	6	23.85	23.80	-3	1,491	-0.20%
2020/01/07	3	23.92	0	0.00	23.90	3	1,480	0.20%
2020/01/03	11	24.00	1	24.10	24.10	10	1,470	0.68%
2019/12/27	1	24.15	0	0.00	24.20	1	1,492	0.07%
2019/12/26	2.3	24.10	0	0.00	24.10	2.3	1,503	0.15%
2019/12/20	22.1	24.05	0	0.00	24.00	22.1	1,578	1.40%
2019/12/19	0	0.00	1	24.10	24.15	-1	1,554	-0.06%
2019/12/18	10	24.25	0	0.00	24.30	10	1,555	0.64%
2019/12/17	4	24.10	0	0.00	24.15	4	1,558	0.26%
2019/12/16	1	24.15	0	0.00	24.10	1	1,568	0.06%
2019/12/13	8	24.08	3	24.05	24.10	5	1,582	0.32%
2019/12/12	3.1	24.00	0	0.00	24.20	3.1	1,578	0.19%
2019/12/11	2	24.00	0	0.00	24.05	2	1,561	0.13%
2019/12/10	7	24.00	3	24.03	24.00	4	1,513	0.26%
2019/12/09	8	24.11	6	24.00	24.00	2	1,478	0.14%
2019/12/06	7	24.16	0	0.00	24.10	7	1,423	0.49%
2019/12/05	0	0.00	1	24.30	24.35	-1	1,385	-0.07%
2019/12/04	1	24.15	0	0.00	24.15	1	1,403	0.07%
2019/12/02	0.2	24.35	0	0.00	24.30	0.2	1,414	0.01%
2019/11/29	1	24.45	0	0.00	24.40	1	1,415	0.07%
2019/11/28	8	24.57	0	0.00	24.50	8	1,425	0.56%
2019/11/27	5	24.80	5	24.83	24.90	0	1,464	0.00%
2019/11/26	5	24.94	7	25.04	25.10	-2	1,480	-0.14%
2019/11/25	0	0.00	5	24.54	24.80	-5	1,440	-0.35%
2019/11/21	0	0.00	10	24.17	24.20	-10	1,433	-0.70%
2019/11/20	1	24.00	0	0.00	24.05	1	1,450	0.07%
2019/11/19	2	23.98	0	0.00	24.00	2	1,469	0.14%
2019/11/18	2	24.08	0	0.00	24.00	2	1,477	0.14%
2019/11/15	2	24.23	4	24.31	24.00	-2	1,494	-0.13%
2019/11/14	1	23.95	0	0.00	23.90	1	1,465	0.07%
2019/11/13	8	23.88	8	23.98	23.95	0	1,474	0.00%
2019/11/12	1	24.10	1	24.15	24.15	0	1,474	0.00%
2019/11/11	6	24.01	0	0.00	24.00	6	1,486	0.40%
2019/11/08	3	24.18	0	0.00	24.25	3	1,488	0.20%
2019/11/07	13	24.41	0	0.00	24.30	13	1,483	0.88%
2019/11/06	3	24.55	0	0.00	24.65	3	1,454	0.21%
2019/11/05	1	24.50	6	24.63	24.65	-5	1,440	-0.35%
2019/11/04	5	24.45	0	0.00	24.55	5	1,442	0.35%
2019/11/01	6	24.17	21	24.25	24.30	-15	1,435	-1.04%
2019/10/30	0	0.00	1	24.35	24.40	-1	1,431	-0.07%
2019/10/29	3.1	24.33	0	0.00	24.25	3.1	1,438	0.22%
2019/10/28	2	24.40	0	0.00	24.45	2	1,436	0.14%
2019/10/25	1	24.40	0	0.00	24.35	1	1,433	0.07%
2019/10/24	5	24.27	2	24.40	24.30	3	1,424	0.21%
2019/10/23	8	24.48	0	0.00	24.35	8	1,411	0.57%
2019/10/22	6	24.61	0	0.00	24.55	6	1,399	0.43%
2019/10/21	15	24.69	1	24.70	24.80	14	1,389	1.01%
2019/10/18	1	24.50	1	24.70	25.45	0	1,345	0.00%
2019/10/17	2.2	24.51	9	24.56	24.65	-6.8	1,324	-0.51%
2019/10/16	3	24.47	0	0.00	24.30	3	1,318	0.23%
2019/10/14	2	24.20	1	24.15	24.25	1	1,329	0.08%
2019/10/08	2	23.95	0	0.00	24.05	2	1,344	0.15%
2019/10/07	3	23.87	0	0.00	24.05	3	1,331	0.23%
2019/10/04	3	23.98	1	23.95	24.00	2	1,317	0.15%
2019/10/03	9	23.93	2	23.85	24.00	7	1,305	0.54%
2019/10/02	5	24.04	0	0.00	24.05	5	1,298	0.39%
2019/10/01	9	24.03	3	24.05	24.15	6	1,284	0.47%
2019/09/27	9	24.11	0	0.00	24.00	9	1,262	0.71%
2019/09/26	1	25.00	2	24.90	24.85	-1	1,216	-0.08%
2019/09/25	1.3	25.07	0	0.00	25.15	1.3	1,206	0.11%
2019/09/24	0	0.00	0	25.05	25.05	0	1,199	0.00%
2019/09/23	2	25.20	2	25.53	25.30	0	1,188	0.00%
2019/09/19	11	25.10	1	25.15	25.10	10	1,158	0.86%
2019/09/18	0	0.00	9	24.98	25.05	-9	1,144	-0.79%
2019/09/17	6	24.78	8	24.76	24.70	-2	1,127	-0.18%
2019/09/16	2	24.75	2.1	24.70	24.80	-0.1	1,119	-0.01%
2019/09/12	1	24.45	0	0.00	24.45	1	1,104	0.09%
2019/09/11	7	24.43	0	0.00	24.45	7	1,106	0.63%
2019/09/10	2	24.30	1	24.40	24.45	1	1,101	0.09%
2019/09/09	8	24.63	0	0.00	24.55	8	1,097	0.73%
2019/09/06	2	24.30	2	24.50	24.75	0	1,080	0.00%
2019/09/04	8	24.00	0	0.00	24.15	8	1,045	0.77%
2019/09/03	2	24.25	0	0.00	24.15	2	1,036	0.19%
2019/09/02	8	24.15	3	23.95	24.20	5	1,028	0.49%
2019/08/30	7	24.00	6	24.15	23.85	1	1,006	0.10%
2019/08/29	4	24.84	0	0.00	24.95	4	950	0.42%
2019/08/28	9	24.76	0	0.00	24.60	9	912	0.99%
2019/08/27	11	24.87	0	0.00	24.75	11	887	1.24%
2019/08/26	0.1	25.40	0	0.00	24.90	0.1	868	0.01%
2019/08/23	4	25.25	14	25.30	25.55	-10	835	-1.20%
2019/08/22	0	0.00	47	25.20	25.20	-47	807	-5.82%
2019/08/21	1	25.20	0	0.00	25.30	1	804	0.12%
2019/08/20	2	24.98	0	0.00	25.20	2	786	0.25%
2019/08/19	1	25.00	0	0.00	25.00	1	766	0.13%
2019/08/15	7	24.74	1	24.50	24.60	6	734	0.82%
2019/08/14	3	25.10	0	0.00	25.05	3	710	0.42%
2019/08/13	5	24.99	174	24.98	24.95	-169	692	-24.40%	大賣/鉅額交易
2019/08/12	7	25.28	135	25.28	25.25	-128	679	-18.84%	大賣/鉅額交易
2019/08/08	1	25.40	0	0.00	25.40	1	662	0.15%
2019/08/07	24	25.66	0	0.00	25.40	24	663	3.62%
2019/08/06	6	25.25	0	0.00	25.45	6	670	0.89%
2019/08/05	13	25.99	0	0.00	26.00	13	660	1.97%
2019/08/02	5	26.61	2	26.60	26.65	3	645	0.46%
2019/08/01	6.2	26.94	0	0.00	26.95	6.2	636	0.97%
2019/07/31	2	27.00	0	0.00	27.05	2	634	0.32%
2019/07/30	3	27.13	0	0.00	27.15	3	628	0.48%
2019/07/29	1	27.30	0	0.00	27.30	1	628	0.16%
2019/07/25	5	27.25	0	0.00	27.25	5	645	0.78%
2019/07/23	1	27.35	0	0.00	27.45	1	637	0.16%
2019/07/22	2	27.40	0	0.00	27.40	2	638	0.31%
2019/07/19	1	27.50	0	0.00	27.50	1	640	0.16%
2019/07/18	3	27.57	0	0.00	27.45	3	644	0.47%
2019/07/17	5	27.83	0	0.00	27.75	5	641	0.78%
2019/07/16	8	28.03	4.3	28.13	27.95	3.7	652	0.56%
2019/07/15	7	28.18	14	28.26	28.30	-7	660	-1.06%
2019/07/10	1	27.60	0	0.00	27.75	1	790	0.13%
2019/07/09	1	27.60	0	0.00	27.60	1	797	0.13%
2019/07/08	0	0.00	9	27.65	27.60	-9	798	-1.13%
2019/07/05	1	27.70	0	0.00	27.70	1	798	0.13%
2019/07/04	0.2	27.75	1	27.70	27.80	-0.8	803	-0.10%
2019/07/02	1	27.60	0	0.00	27.60	1	811	0.12%
2019/07/01	1	27.70	0	0.00	27.75	1	817	0.12%
2019/06/27	1	27.65	1	27.85	27.70	0	829	0.00%
2019/06/26	1	27.80	0	0.00	27.70	1	837	0.12%
2019/06/25	2	27.70	0	0.00	27.65	2	840	0.24%
2019/06/24	12	27.90	0.4	27.75	27.75	11.6	844	1.37%
2019/06/21	1	27.70	1	27.70	27.70	0	844	0.00%
2019/06/20	1	27.60	0	0.00	27.60	1	843	0.12%
2019/06/19	1	27.45	1	27.60	27.50	0	852	0.00%
2019/06/06	3	27.50	0	0.00	27.55	3	1,055	0.28%
2019/06/05	4	27.86	0	0.00	27.75	4	1,094	0.37%
2019/06/03	10	27.80	3	27.95	27.80	7	1,103	0.63%
2019/05/31	8	27.89	0	0.00	28.05	8	1,115	0.72%
2019/05/30	0	0.00	1	28.30	28.05	-1	1,112	-0.09%
2019/05/29	0	0.00	2	27.85	28.05	-2	1,110	-0.18%
2019/05/28	0	0.00	3.1	27.96	28.15	-3.1	1,109	-0.28%
2019/05/23	5	27.50	3	27.70	27.65	2	1,092	0.18%
2019/05/22	2.1	27.60	1	27.60	27.65	1.1	1,094	0.10%
2019/05/21	1	27.45	0	0.00	27.60	1	1,097	0.09%
2019/05/17	3	27.07	0	0.00	26.95	3	1,090	0.28%
2019/05/16	0	0.00	20	27.40	27.40	-20	1,078	-1.85%
2019/05/14	9	26.82	0	0.00	27.40	9	1,073	0.84%
2019/05/13	5	27.41	0	0.00	27.40	5	1,057	0.47%
2019/05/10	2	27.90	0	0.00	27.85	2	1,053	0.19%
2019/05/09	2	28.13	0	0.00	28.25	2	1,040	0.19%
2019/05/08	0	0.00	2	28.45	28.65	-2	1,031	-0.19%
2019/05/07	3	28.30	0	0.00	28.40	3	1,023	0.29%
2019/05/06	2	28.45	11	28.39	28.30	-9	1,018	-0.88%
2019/05/03	13	28.88	0	0.00	28.85	13	1,009	1.29%
2019/05/02	1.3	28.50	0	0.00	28.55	1.3	987	0.14%
2019/04/29	6	28.33	0	0.00	28.50	6	977	0.61%
2019/04/26	3	28.32	4	28.60	28.30	-1	970	-0.10%
2019/04/25	1.3	28.76	4	28.90	28.75	-2.7	967	-0.28%
2019/04/24	4	28.88	1	29.00	28.85	3	962	0.31%
2019/04/23	3	29.10	13	29.10	29.15	-10	949	-1.05%
2019/04/22	7	29.20	1	29.30	29.20	6	939	0.64%
2019/04/19	1	29.05	2	29.25	28.90	-1	922	-0.11%
2019/04/18	302	29.26	2	29.30	29.10	300	904	33.15%	大買/鉅額交易
2019/04/17	33	28.79	2	28.78	28.95	31	864	3.59%
2019/04/16	63	28.38	12	28.29	28.30	51	809	6.30%
2019/04/15	1	27.35	0.1	27.50	27.30	1	749	0.13%
2019/04/12	1	27.30	0	0.00	27.40	1	746	0.13%
2019/04/10	5	27.46	0	0.00	27.60	5	740	0.68%
2019/04/09	3	27.35	0	0.00	27.50	3	732	0.41%
2019/04/08	1	27.45	0	0.00	27.45	1	727	0.14%
2019/04/03	1	27.50	1	27.55	27.45	0	716	0.00%
2019/04/02	5	27.63	0	0.00	27.60	5	706	0.71%
2019/04/01	0.2	27.80	4	27.70	27.80	-3.8	698	-0.55%
2019/03/29	4	27.43	0	0.00	27.50	4	687	0.58%
2019/03/27	3	27.18	0	0.00	27.30	3	672	0.45%
2019/03/26	0	0.00	10	27.25	27.30	-10	663	-1.51%
2019/03/25	2	27.25	2	27.20	27.25	0	655	0.00%
2019/03/22	4	27.40	0	0.00	27.30	4	649	0.62%
2019/03/19	3	27.33	0	0.00	27.30	3	618	0.48%
2019/03/18	2	27.20	0	0.00	27.25	2	610	0.33%
2019/03/15	4	27.78	0	0.00	27.15	4	562	0.71%
2019/03/14	7	28.00	0	0.00	27.90	7	469	1.49%
2019/03/13	9	28.05	0	0.00	28.10	9	463	1.94%
2019/03/12	1	28.50	2	28.90	28.50	-1	455	-0.22%
2019/03/11	13	28.80	5	28.80	28.95	8	436	1.83%
2019/03/08	0	0.00	4	27.90	28.15	-4	404	-0.99%
2019/03/06	11	28.07	0	0.00	28.05	11	411	2.67%
2019/02/26	1	28.35	1	28.15	28.20	0	428	0.00%
2019/02/22	1	28.20	0	0.00	28.10	1	421	0.24%
2019/02/21	9.7	28.25	0	0.00	28.30	9.7	420	2.30%
2019/02/20	2	28.50	2	28.60	28.40	0	422	0.00%
2019/02/18	3.1	27.70	0	0.00	27.85	3.1	416	0.73%
2019/02/13	1	27.70	0	0.00	27.90	1	416	0.24%
2019/02/12	2.1	28.11	0	0.00	28.00	2.1	409	0.51%
2019/02/11	1	27.95	0	0.00	28.30	1	407	0.25%
2019/01/29	1	28.00	0	0.00	28.10	1	404	0.25%
2019/01/23	0.6	27.95	0	0.00	27.95	0.6	397	0.16%
2019/01/21	1	28.05	0	0.00	28.05	1	406	0.25%
2019/01/14	1	27.90	0	0.00	27.65	1	431	0.23%
2019/01/10	0	0.00	2	28.10	27.65	-2	446	-0.45%
2019/01/09	0	0.00	5	27.60	27.85	-5	448	-1.11%
2019/01/07	0	0.00	2	27.28	27.70	-2	483	-0.41%
2019/01/04	5	27.05	1	27.05	27.15	4	498	0.80%
2019/01/02	2	26.90	0	0.00	26.80	2	533	0.37%
2018/12/26	0	0.00	2	26.93	26.80	-2	582	-0.34%
2018/12/21	2	26.83	0	0.00	26.80	2	674	0.30%
2018/12/13	0	0.00	2	27.70	27.80	-2	826	-0.24%
2018/12/11	2	27.20	0	0.00	27.20	2	833	0.24%
2018/12/10	0	0.00	1	27.25	27.20	-1	835	-0.12%
2018/12/04	0	0.00	4	27.85	27.75	-4	869	-0.46%
2018/12/03	1	27.65	0	0.00	27.55	1	861	0.12%
2018/11/30	4.1	27.40	0	0.00	27.40	4.1	859	0.48%
2018/11/29	1	27.40	0	0.00	27.40	1	850	0.12%
2018/11/27	4	26.78	0	0.00	26.70	4	833	0.48%
2018/11/22	1	27.70	1	27.70	27.70	0	816	0.00%
2018/11/21	1	27.65	0	0.00	27.65	1	821	0.12%
2018/11/19	1	27.80	0	0.00	28.00	1	814	0.12%
2018/11/16	1	28.30	1	28.50	28.35	0	811	0.00%
2018/11/08	1	29.20	0.3	29.20	29.25	0.8	815	0.09%
2018/11/06	1	29.15	0	0.00	29.30	1	820	0.12%
2018/11/05	0	0.00	0.3	28.90	29.00	-0.3	818	-0.04%
2018/11/02	1	28.70	0	0.00	28.80	1	818	0.12%
2018/11/01	0.1	28.75	0	0.00	28.60	0.1	815	0.01%
2018/10/25	3	28.20	0	0.00	28.40	3	828	0.36%
2018/10/24	0	0.00	1	28.75	28.90	-1	829	-0.12%
2018/10/23	4	29.50	0	0.00	29.30	4	816	0.49%
2018/10/22	2	29.83	0	0.00	29.80	2	810	0.25%
2018/10/19	2	30.00	0	0.00	30.00	2	807	0.25%
2018/10/17	0.1	30.35	0	0.00	30.35	0.1	800	0.01%
2018/10/16	1	30.20	18	30.42	30.60	-17	793	-2.14%
2018/10/15	2.5	30.42	2	30.95	30.50	0.5	782	0.06%
2018/10/12	8	31.11	2	30.98	31.65	6	765	0.78%
2018/10/11	1	31.00	4	30.59	30.95	-3	755	-0.40%
2018/10/08	0	0.00	1	33.60	33.35	-1	732	-0.14%
2018/10/05	1	33.00	2	33.10	33.25	-1	725	-0.14%
2018/10/04	0.7	33.55	0	0.00	33.60	0.7	705	0.10%
2018/10/03	3	33.80	0	0.00	33.55	3	695	0.43%
2018/10/02	1	34.50	2	34.55	34.60	-1	669	-0.15%
2018/10/01	4	34.63	1.1	34.74	34.75	2.9	668	0.43%
2018/09/28	2	33.55	10	34.07	33.90	-8	645	-1.24%
2018/09/27	0	0.00	3	34.62	34.45	-3	626	-0.48%
2018/09/26	3	34.20	0	0.00	34.30	3	617	0.49%
2018/09/25	5.1	33.93	8	33.99	34.40	-2.9	600	-0.49%
2018/09/21	4	32.83	5	32.86	33.40	-1	558	-0.18%
2018/09/20	0	0.00	1	32.00	31.90	-1	536	-0.19%
2018/09/18	2	31.60	1	31.85	32.00	1	534	0.19%
2018/09/17	2	31.60	0	0.00	31.60	2	527	0.38%
2018/09/14	2	31.80	0.1	31.65	31.80	1.9	529	0.36%
2018/09/13	0	0.00	1	31.80	31.60	-1	530	-0.19%
2018/09/10	2	30.50	3	30.40	30.40	-1	519	-0.19%
2018/09/06	1	30.85	0	0.00	31.00	1	518	0.19%
2018/09/04	0	0.00	2	31.93	31.95	-2	517	-0.39%
2018/08/31	0	0.00	1	31.80	32.00	-1	512	-0.20%
2018/08/30	1	31.85	0	0.00	31.90	1	512	0.20%
2018/08/27	1	31.40	3	31.35	31.40	-2	519	-0.39%
2018/08/24	1	31.25	1	31.30	31.30	0	523	0.00%
2018/08/23	0	0.00	9	31.30	31.25	-9	551	-1.63%
2018/08/22	0.5	30.85	0	0.00	30.85	0.5	554	0.09%
2018/08/21	2	30.60	16	31.00	31.05	-14	543	-2.57%
2018/08/20	0	0.00	163	30.65	30.55	-163	552	-29.50%	大賣/鉅額交易
2018/08/16	0	0.00	30	31.33	31.25	-30	554	-5.41%
2018/08/14	0	0.00	1	31.60	31.65	-1	569	-0.18%
2018/08/13	2	31.38	0	0.00	31.40	2	589	0.34%
2018/08/09	1	31.60	0	0.00	31.50	1	594	0.17%
2018/08/03	0	0.00	1	32.25	32.10	-1	694	-0.14%
2018/08/01	0	0.00	1	31.85	32.00	-1	704	-0.14%
2018/07/31	0	0.00	0.5	31.90	32.00	-0.5	712	-0.07%
2018/07/26	1	31.45	2	31.55	31.70	-1	751	-0.13%
2018/07/25	2	31.20	0	0.00	31.40	2	762	0.26%
2018/07/23	0	0.00	5	31.13	31.20	-5	782	-0.64%
2018/07/20	1	30.80	0	0.00	31.10	1	793	0.13%
2018/07/19	0	0.00	1	30.65	31.20	-1	797	-0.13%
2018/07/18	2	30.30	1	30.10	30.40	1	796	0.13%
2018/07/17	1	30.90	0	0.00	30.80	1	790	0.13%
2018/07/13	0	0.00	0.2	31.25	31.25	-0.2	785	-0.02%
2018/07/11	0.5	31.05	0	0.00	31.05	0.5	793	0.06%
2018/07/10	3	31.92	0	0.00	31.85	3	788	0.38%
2018/07/09	50	31.75	0	0.00	32.05	50	788	6.34%
2018/07/04	40	32.32	0	0.00	32.30	40	786	5.08%
2018/07/03	20	31.75	0	0.00	31.55	20	802	2.49%
2018/06/29	55	32.44	1	32.70	32.80	54	795	6.79%
2018/06/28	3	31.40	0	0.00	31.45	3	769	0.39%
2018/06/27	27	31.49	0	0.00	31.45	27	772	3.50%
2018/06/26	0	0.00	19	30.81	31.00	-19	776	-2.45%
2018/06/22	1.5	30.65	0	0.00	30.55	1.5	803	0.19%
2018/06/20	0	0.00	100	31.12	31.10	-100	849	-11.78%
2018/06/11	0	0.00	4	31.55	31.65	-4	907	-0.44%
2018/06/07	2	31.80	1	31.80	31.75	1	925	0.11%
2018/06/06	0	0.00	1	31.90	31.85	-1	930	-0.11%
2018/06/05	1	32.15	0	0.00	31.85	1	932	0.11%
2018/05/31	100	30.93	1	31.00	31.50	99	922	10.73%
2018/05/28	4	31.00	0	0.00	30.95	4	925	0.43%
2018/05/25	0	0.00	1	31.35	31.35	-1	925	-0.11%
2018/05/24	3.5	31.90	0	0.00	31.65	3.5	927	0.38%
2018/05/23	12	32.53	4	32.30	32.30	8	919	0.87%
2018/05/22	0	0.00	1	32.85	32.85	-1	915	-0.11%
2018/05/21	5	32.85	4.3	32.94	32.70	0.7	919	0.08%
2018/05/18	0	0.00	10	32.30	32.30	-10	922	-1.08%
2018/05/17	0	0.00	11	32.25	32.25	-11	956	-1.15%
2018/05/16	0	0.00	4	32.25	32.20	-4	954	-0.42%
2018/05/15	0	0.00	2	32.20	31.95	-2	974	-0.21%
2018/05/14	15	32.28	9	32.27	31.90	6	995	0.60%
2018/05/11	2	31.85	2.2	32.00	32.00	-0.2	988	-0.02%
2018/05/09	1	29.95	0	0.00	29.95	1	945	0.11%
2018/05/08	0.1	29.95	11	30.00	30.10	-11	967	-1.13%
2018/05/07	1	29.90	0	0.00	30.00	1	973	0.10%
2018/05/04	0	0.00	4	29.98	30.00	-4	989	-0.40%
2018/05/02	1	29.80	1	30.25	30.25	0	994	0.00%
2018/04/30	3	29.87	0	0.00	29.90	3	1,013	0.30%
2018/04/27	2	29.70	10	29.85	29.85	-8	1,023	-0.78%
2018/04/24	5	29.85	0	0.00	29.90	5	1,051	0.48%
2018/04/17	1	29.90	0	0.00	29.85	1	1,123	0.09%
2018/04/16	2	30.20	0	0.00	30.00	2	1,158	0.17%
2018/04/13	0	0.00	14	30.44	30.40	-14	1,212	-1.15%
2018/04/12	6	30.39	12	30.30	30.45	-6	1,225	-0.49%
2018/04/11	0	0.00	4.1	30.50	30.50	-4.1	1,240	-0.33%
2018/04/10	2	29.90	1	30.25	30.20	1	1,284	0.08%
2018/04/09	0.8	29.90	7	29.62	29.70	-6.2	1,295	-0.48%
2018/04/03	1	30.00	0	0.00	30.10	1	1,304	0.08%
2018/03/30	2	30.60	1	30.50	30.45	1	1,370	0.07%
2018/03/28	5	29.50	0	0.00	29.50	5	1,383	0.36%
2018/03/27	2	29.80	0	0.00	29.50	2	1,380	0.14%
2018/03/26	0	0.00	1	29.35	29.40	-1	1,387	-0.07%
2018/03/23	7	29.55	10	29.59	29.65	-3	1,396	-0.21%
2018/03/22	1	30.90	0	0.00	30.60	1	1,390	0.07%
2018/03/21	6	30.78	5	31.00	30.80	1	1,393	0.07%
2018/03/20	14	31.00	0	0.00	31.00	14	1,393	1.00%
2018/03/19	4	31.60	0	0.00	31.45	4	1,395	0.29%
2018/03/16	8	32.36	6	32.20	32.00	2	1,411	0.14%
2018/03/15	3	32.50	3	33.20	33.20	0	1,402	0.00%
2018/03/14	4	32.10	5	32.27	32.55	-1	1,420	-0.07%
2018/03/13	5	31.88	0	0.00	32.00	5	1,431	0.35%
2018/03/12	0	0.00	4	31.91	32.00	-4	1,434	-0.28%
2018/03/08	0	0.00	1	32.00	31.75	-1	1,482	-0.07%
2018/03/07	2	31.70	0	0.00	31.55	2	1,518	0.13%
2018/03/06	1	32.00	0	0.00	31.80	1	1,555	0.06%
2018/03/02	4.1	32.42	0	0.00	32.20	4.1	1,659	0.25%
2018/03/01	8	32.81	0	0.00	33.10	8	1,757	0.46%
2018/02/26	8	32.74	0	0.00	32.70	8	1,762	0.45%
2018/02/23	2	32.75	0	0.00	32.80	2	1,777	0.11%
2018/02/22	1	32.70	0	0.00	32.80	1	1,789	0.06%
2018/02/21	0	0.00	10	32.95	32.60	-10	1,805	-0.55%
2018/02/09	11	31.16	2	30.95	31.40	9	1,789	0.50%
2018/02/07	5	33.03	0	0.00	32.65	5	1,787	0.28%
2018/02/06	6	33.50	4	33.35	32.40	2	1,809	0.11%
2018/02/01	1	35.90	0	0.00	35.75	1	1,833	0.05%
2018/01/31	2	35.15	2	34.70	35.85	0	1,828	0.00%
2018/01/30	1	35.05	0	0.00	34.80	1	1,811	0.06%
2018/01/26	2	35.45	0	0.00	35.50	2	1,777	0.11%
2018/01/25	4	35.58	0	0.00	35.80	4	1,764	0.23%
2018/01/24	2	35.55	0	0.00	35.45	2	1,754	0.11%
2018/01/23	3.5	35.99	0	0.00	35.80	3.5	1,735	0.20%
2018/01/22	0	0.00	3	36.90	36.60	-3	1,712	-0.18%
2018/01/19	4	37.13	1	37.25	37.10	3	1,709	0.18%
2018/01/18	0	0.00	3.2	37.19	37.20	-3.2	1,699	-0.19%
2018/01/17	5	37.20	0	0.00	37.20	5	1,692	0.30%
2018/01/16	1	37.20	6	37.20	37.20	-5	1,672	-0.30%
2018/01/12	1	37.35	1	37.35	37.35	0	1,681	0.00%
2018/01/11	2	36.95	3	37.00	37.00	-1	1,668	-0.06%
2018/01/10	1.5	36.98	1	37.55	37.00	0.5	1,659	0.03%
2018/01/09	1	37.85	2	37.70	37.85	-1	1,627	-0.06%
2018/01/08	2	37.00	0	0.00	37.00	2	1,586	0.13%
2018/01/04	5	37.49	0	0.00	37.55	5	1,597	0.31%
2018/01/03	6	37.32	0	0.00	37.35	6	1,601	0.37%
2018/01/02	0	0.00	2	37.33	37.50	-2	1,592	-0.13%