國際中橡 (2104)-元富-城東券商分點個股進出

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
17.55
漲跌
▼0.05
漲幅
-0.28%
成交量
634張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:14:30

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

國際中橡 (2104)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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
2024/04/23	0	0.00	1.1	17.56	17.60	-1.1	1,557	-0.07%
2024/04/22	0	0.00	3	17.65	17.60	-3	1,586	-0.19%
2024/04/19	2	17.10	0	0.00	17.15	2	1,571	0.13%
2024/04/18	0	0.00	2	17.45	17.50	-2	1,558	-0.13%
2024/04/12	0	0.00	22	17.52	17.55	-22	1,533	-1.43%
2024/04/10	0	17.60	0	0.00	17.60	0	1,509	0.00%
2024/04/09	0	0.00	7	17.44	17.50	-7	1,503	-0.47%
2024/04/08	2	17.05	0	0.00	17.15	2	1,478	0.14%
2024/04/03	1	17.15	0	0.00	17.15	1	1,468	0.07%
2024/04/02	0	0.00	2	17.25	17.25	-2	1,466	-0.14%
2024/04/01	0	0.00	5	17.30	17.30	-5	1,464	-0.34%
2024/03/29	0	0.00	16	17.25	17.25	-16	1,466	-1.09%
2024/03/28	0	0.00	10	17.35	17.30	-10	1,451	-0.69%
2024/03/22	5	17.00	0	0.00	17.00	5	1,446	0.35%
2024/03/20	2	16.85	0	0.00	16.85	2	1,439	0.14%
2024/03/18	1	17.15	4	17.15	17.15	-3	1,395	-0.22%
2024/03/15	3	17.50	0	0.00	17.35	3	1,353	0.22%
2024/03/14	23	17.69	0	0.00	17.60	23	1,327	1.73%
2024/03/12	13	17.59	2.1	17.60	17.60	10.9	1,305	0.83%
2024/03/08	0	0.00	2	17.60	17.60	-2	1,248	-0.16%
2024/03/07	25	17.57	3	17.65	17.75	22	1,234	1.78%
2024/03/06	25	17.68	0	0.00	17.60	25	1,194	2.09%
2024/03/05	1	17.85	0	0.00	17.85	1	1,143	0.09%
2024/03/04	23	18.01	0	0.00	17.95	23	1,125	2.04%
2024/03/01	1	18.05	0	0.00	18.15	1	1,104	0.09%
2024/02/27	2	18.13	0	0.00	18.20	2	1,080	0.19%
2024/02/26	1	18.20	0	0.00	18.25	1	1,069	0.09%
2024/02/22	0.3	18.35	0	0.00	18.30	0.3	1,065	0.03%
2024/02/20	0.2	18.65	0	0.00	18.45	0.2	1,049	0.02%
2024/02/19	0	0.00	7	18.61	18.70	-7	1,050	-0.67%
2024/02/16	5	18.45	5	18.40	18.40	0	1,065	0.00%
2024/02/15	0	18.30	0	0.00	18.35	0	1,055	0.00%
2024/02/01	0	0.00	2	18.75	18.70	-2	1,030	-0.19%
2024/01/26	1	18.35	0	0.00	18.35	1	985	0.10%
2024/01/24	1	18.50	0	0.00	18.35	1	988	0.10%
2024/01/19	0.3	18.30	0	0.00	18.25	0.3	953	0.03%
2024/01/09	1	19.20	0	0.00	19.10	1	935	0.11%
2024/01/08	1	19.30	0	19.35	19.30	1	932	0.10%
2024/01/03	0	0.00	6	19.40	19.35	-6	959	-0.63%
2024/01/02	2	19.35	0	0.00	19.40	2	962	0.21%
2023/12/26	1	19.40	0	0.00	19.40	1	1,029	0.10%
2023/12/22	6	19.35	0	0.00	19.30	6	1,050	0.57%
2023/12/20	0	0.00	5	19.45	19.40	-5	1,049	-0.48%
2023/12/19	2	19.38	0	0.00	19.35	2	1,066	0.19%
2023/12/12	2	19.50	0	0.00	19.45	2	1,108	0.18%
2023/12/11	0	0.00	4.2	19.74	19.70	-4.2	1,098	-0.39%
2023/12/05	2	19.75	1	19.95	19.85	1	1,105	0.09%
2023/11/30	1.1	19.80	0	0.00	19.70	1.1	1,103	0.10%
2023/11/22	0	0.00	10	19.95	19.90	-10	1,149	-0.87%
2023/11/08	0	0.00	0.4	19.50	19.45	-0.4	1,294	-0.03%
2023/11/01	1	19.05	0	0.00	19.15	1	1,451	0.07%
2023/10/31	1	19.20	0	0.00	19.10	1	1,496	0.07%
2023/10/27	0	0.00	10	19.45	19.45	-10	1,672	-0.60%
2023/10/23	10	19.35	0	0.00	19.30	10	1,923	0.52%
2023/10/20	1	19.10	0	0.00	19.25	1	1,929	0.05%
2023/10/19	10	19.30	0	0.00	19.25	10	1,919	0.52%
2023/10/11	10	19.75	0	0.00	19.80	10	1,999	0.50%
2023/10/04	6	19.65	0	0.00	19.75	6	2,061	0.29%
2023/09/25	1	20.20	5.2	20.25	20.35	-4.2	2,211	-0.19%
2023/09/22	0	0.00	60	20.05	20.10	-60	2,244	-2.67%
2023/09/20	10	20.63	60	20.62	20.35	-50	2,417	-2.07%
2023/09/19	0	0.00	71	20.44	20.50	-71	2,477	-2.87%
2023/09/18	0	0.00	0.9	20.05	20.05	-0.9	2,544	-0.04%
2023/09/15	0	0.00	0	20.10	20.05	0	2,622	0.00%
2023/09/12	0	0.00	0	19.90	20.00	0	3,890	0.00%
2023/09/04	0	0.00	1	20.60	20.50	-1	4,035	-0.02%
2023/08/31	0	0.00	1	20.30	20.15	-1	4,060	-0.02%
2023/08/25	0	0.00	0.3	19.75	19.65	-0.3	4,129	-0.01%
2023/08/24	0	0.00	0.3	19.70	19.70	-0.3	4,165	-0.01%
2023/08/23	0	0.00	6	19.70	19.70	-6	4,183	-0.14%
2023/08/22	0	0.00	14	19.65	19.75	-14	4,239	-0.33%
2023/08/15	5	19.73	0	0.00	19.60	5	4,329	0.12%
2023/08/14	1	19.75	0	0.00	19.60	1	4,307	0.02%
2023/08/11	1.2	20.12	0	0.00	20.10	1.2	4,272	0.03%
2023/08/10	0	0.00	3	20.60	20.20	-3	4,277	-0.07%
2023/08/08	1	21.15	1	21.10	20.90	0	4,260	0.00%
2023/08/04	1	21.55	0	0.00	21.30	1	4,278	0.02%
2023/08/02	0	0.00	14	21.57	21.40	-14	4,266	-0.33%
2023/08/01	2	20.90	5	20.95	20.95	-3	4,211	-0.07%
2023/07/31	7	20.90	0	0.00	20.80	7	4,215	0.17%
2023/07/28	25	21.11	6	20.71	20.65	19	4,152	0.46%
2023/07/26	0	0.00	1	20.05	20.00	-1	4,051	-0.02%
2023/07/20	3	20.18	0	0.00	20.20	3	4,039	0.07%
2023/07/18	0	0.00	2	20.45	20.40	-2	4,034	-0.05%
2023/07/17	0	0.00	6	20.35	20.35	-6	4,028	-0.15%
2023/07/14	2	20.28	0	0.00	20.25	2	4,036	0.05%
2023/07/12	1.2	20.66	4	20.70	20.55	-2.8	4,027	-0.07%
2023/07/11	2	20.50	2	20.65	20.60	0	4,025	0.00%
2023/07/07	2	20.55	0	0.00	20.60	2	4,070	0.05%
2023/07/06	2.1	20.90	1	20.85	20.75	1.1	4,060	0.03%
2023/07/05	4	21.20	0	0.00	21.10	4	4,007	0.10%
2023/07/04	2	21.30	0	0.00	21.30	2	3,975	0.05%
2023/07/03	12.1	21.61	3	21.85	21.45	9.1	3,973	0.23%
2023/06/29	5	21.61	0	0.00	21.30	5	3,953	0.13%
2023/06/28	4	21.75	5	21.93	21.60	-1	3,889	-0.03%
2023/06/27	2	21.78	0	0.00	21.70	2	3,773	0.05%
2023/06/26	0.1	22.05	4	22.55	22.10	-3.9	3,712	-0.11%
2023/06/20	5	22.42	4	22.26	21.85	1	3,601	0.03%
2023/06/19	10	23.08	15	23.04	22.95	-5	3,350	-0.15%
2023/06/16	10	21.12	7	21.84	22.40	3	2,625	0.11%
2023/06/01	0	0.00	2	20.20	20.20	-2	2,341	-0.09%
2023/05/25	0	0.00	1	20.35	20.40	-1	2,287	-0.04%
2023/05/23	1	20.60	1	20.40	20.55	0	2,262	0.00%
2023/05/22	0	0.00	1	20.45	20.50	-1	2,255	-0.04%
2023/05/19	0	0.00	1	20.20	20.15	-1	2,172	-0.05%
2023/05/12	1	20.15	0	0.00	19.75	1	2,096	0.05%
2023/05/11	1	20.15	0	0.00	19.80	1	2,065	0.05%
2023/05/10	1	20.30	0	0.00	20.30	1	2,009	0.05%
2023/05/09	16	20.47	0	0.00	20.35	16	2,005	0.80%
2023/05/08	5	20.58	0	0.00	20.70	5	1,966	0.25%
2023/05/03	0	0.00	10	20.30	20.35	-10	1,912	-0.52%
2023/04/17	0	0.00	1	20.20	20.15	-1	1,743	-0.06%
2023/04/12	0	0.00	2	20.05	20.10	-2	1,665	-0.12%
2023/04/10	0	0.00	1	19.75	19.85	-1	1,611	-0.06%
2023/03/30	0	0.00	28	19.89	19.80	-28	1,561	-1.79%
2023/03/27	2	20.30	0	0.00	20.25	2	1,494	0.13%
2023/03/24	20	20.30	20	20.30	20.35	0	1,531	0.00%
2023/03/22	0	0.00	1	20.05	20.05	-1	1,511	-0.07%
2023/03/20	0	19.75	0	0.00	19.80	0	1,534	0.00%
2023/03/17	1	19.55	0	0.00	19.70	1	1,538	0.06%
2023/03/16	0	19.90	0	0.00	19.60	0	1,527	0.00%
2023/03/15	0	20.10	0	0.00	19.95	0	1,521	0.00%
2023/03/13	0	20.00	0	0.00	20.00	0	1,545	0.00%
2023/03/10	2	20.00	1	20.05	20.05	1	1,535	0.07%
2023/03/09	0	20.70	1	20.55	20.55	-1	1,517	-0.07%
2023/03/06	0	0.00	1	20.85	20.85	-1	1,541	-0.06%
2023/03/03	0	20.60	0	0.00	20.75	0	1,546	0.00%
2023/03/02	0	20.40	0	0.00	20.40	0	1,583	0.00%
2023/02/23	0	0.00	2	21.10	21.00	-2	1,566	-0.13%
2023/02/22	0	0.00	20	20.81	20.85	-20	1,570	-1.27%
2023/02/21	0	0.00	13	20.91	20.90	-13	1,663	-0.78%
2023/02/20	0	0.00	1	21.00	20.95	-1	1,676	-0.06%
2023/02/17	0	0.00	0.5	20.45	20.60	-0.5	1,669	-0.03%
2023/02/14	0	0.00	0.2	20.55	20.35	-0.2	1,743	-0.01%
2023/02/06	0.2	20.60	0	0.00	20.70	0.2	1,712	0.01%
2023/02/03	0	0.00	1	20.60	20.60	-1	1,695	-0.06%
2023/02/01	0	0.00	1	20.25	20.20	-1	1,634	-0.06%
2023/01/30	0.2	19.83	1	19.80	19.75	-0.8	1,578	-0.05%
2023/01/11	2	19.80	0	0.00	19.80	2	1,586	0.13%
2022/12/22	0	0.00	6	19.55	19.45	-6	1,643	-0.37%
2022/12/19	0	0.00	6	19.52	19.45	-6	1,677	-0.36%
2022/12/16	1	19.55	1	19.50	19.45	0	1,682	0.00%
2022/12/15	5	20.00	0	0.00	19.95	5	1,637	0.31%
2022/12/14	0	0.00	2	20.10	20.05	-2	1,645	-0.12%
2022/12/13	2	20.25	0	0.00	20.05	2	1,679	0.12%
2022/12/07	1	20.55	0	0.00	20.55	1	1,694	0.06%
2022/12/01	0	0.00	7	21.05	21.00	-7	1,604	-0.44%
2022/11/30	1	21.00	1	21.15	20.90	0	1,582	0.00%
2022/11/24	0	0.00	1	20.95	20.90	-1	1,495	-0.07%
2022/11/22	0	0.00	0	20.55	20.50	0	1,437	0.00%
2022/11/17	48.2	20.77	1	20.65	20.90	47.2	1,406	3.36%
2022/11/16	0	0.00	8	20.45	20.25	-8	1,301	-0.61%
2022/11/14	0	0.00	2	20.60	20.60	-2	1,282	-0.16%
2022/11/10	0	0.00	2	19.90	20.05	-2	1,280	-0.16%
2022/11/04	2	19.30	0	0.00	19.35	2	1,342	0.15%
2022/10/24	0.2	18.75	0	0.00	18.60	0.2	1,464	0.01%
2022/10/21	1	18.60	0	0.00	18.50	1	1,467	0.07%
2022/10/18	0.1	19.20	0	0.00	19.25	0.1	1,431	0.01%
2022/10/17	1	18.80	0	0.00	18.95	1	1,438	0.07%
2022/10/11	2	19.28	0	0.00	19.10	2	1,437	0.14%
2022/09/28	1	19.80	0	0.00	19.55	1	1,418	0.07%
2022/09/27	4	20.28	0	0.00	20.30	4	1,410	0.28%
2022/09/22	0	0.00	3	21.13	21.20	-3	1,430	-0.21%
2022/09/21	0	0.00	3	21.45	21.45	-3	1,420	-0.21%
2022/09/20	5	22.10	1	22.00	22.10	4	1,400	0.29%
2022/09/19	0	0.00	1	21.55	21.50	-1	1,365	-0.07%
2022/09/15	2	20.95	6	21.49	21.45	-4	1,340	-0.30%
2022/09/14	0	0.00	2	20.70	21.00	-2	1,314	-0.15%
2022/09/12	0	0.00	2	20.70	20.70	-2	1,354	-0.15%
2022/08/22	0	20.70	0	0.00	20.75	0	1,666	0.00%
2022/08/17	0	0.00	1	20.65	21.05	-1	1,686	-0.06%
2022/08/11	1	20.20	1	20.35	20.35	0	1,641	0.00%
2022/08/03	0	0.00	10	19.95	20.00	-10	1,983	-0.50%
2022/08/02	13	20.40	0	0.00	20.35	13	1,979	0.66%
2022/08/01	0	0.00	6	20.65	20.65	-6	2,001	-0.30%
2022/07/29	0.5	20.40	0	0.00	20.40	0.5	2,011	0.02%
2022/07/26	0	0.00	1	19.95	20.00	-1	2,020	-0.05%
2022/07/21	0	0.00	0.3	19.97	20.00	-0.3	2,090	-0.01%
2022/07/20	4	20.03	0	0.00	19.85	4	2,098	0.19%
2022/07/13	0	19.45	1	19.45	19.45	-1	2,199	-0.05%
2022/07/12	3	19.17	0	0.00	19.20	3	2,230	0.13%
2022/07/06	1	19.45	0	0.00	19.25	1	2,725	0.04%
2022/07/05	1	19.55	1	19.75	19.85	0	2,761	0.00%
2022/07/04	0	0.00	1	19.15	19.15	-1	2,793	-0.04%
2022/06/30	1	19.45	0	0.00	19.35	1	2,815	0.04%
2022/06/29	0	0.00	1	19.65	19.65	-1	2,802	-0.04%
2022/06/28	5	19.85	0	0.00	19.90	5	2,822	0.18%
2022/06/21	0	0.00	0.3	19.70	19.85	-0.3	2,935	-0.01%
2022/06/20	0.1	19.35	15	19.60	19.30	-14.9	2,944	-0.51%
2022/06/17	4	19.90	0	0.00	19.90	4	2,929	0.14%
2022/06/14	6	20.19	0	0.00	20.25	6	3,042	0.20%
2022/06/13	4	20.63	0	0.00	20.55	4	3,032	0.13%
2022/06/10	2	21.15	0	0.00	21.15	2	3,022	0.07%
2022/06/09	0	0.00	2	21.50	21.35	-2	3,057	-0.07%
2022/06/08	0.2	21.40	0	0.00	21.40	0.2	3,066	0.01%
2022/06/06	4	21.20	0	0.00	21.30	4	3,153	0.13%
2022/06/02	1	21.20	0	0.00	21.20	1	3,199	0.03%
2022/05/30	2	21.35	0	0.00	21.30	2	3,314	0.06%
2022/05/26	3	21.00	1	21.10	20.85	2	3,523	0.06%
2022/05/24	1	20.80	0	0.00	20.80	1	3,535	0.03%
2022/05/23	3	21.15	0	0.00	21.15	3	3,529	0.09%
2022/05/20	4	21.20	0	0.00	21.15	4	3,531	0.11%
2022/05/18	1	21.40	0	0.00	21.55	1	3,542	0.03%
2022/05/17	2.2	20.91	2	21.23	21.20	0.2	3,552	0.00%
2022/05/13	7	20.48	0	0.00	20.50	7	3,464	0.20%
2022/05/12	2	20.95	0	0.00	20.55	2	3,380	0.06%
2022/05/11	2.2	21.81	0	0.00	21.70	2.2	3,285	0.07%
2022/05/10	0	0.00	5	22.10	22.40	-5	3,242	-0.15%
2022/05/09	2	22.70	0	0.00	22.40	2	3,239	0.06%
2022/04/29	0	0.00	1	23.60	23.35	-1	3,246	-0.03%
2022/04/28	0	0.00	15	23.17	23.30	-15	3,261	-0.46%
2022/04/27	1	22.85	1	22.95	22.95	0	3,256	0.00%
2022/04/26	0	0.00	1	23.40	23.35	-1	3,224	-0.03%
2022/04/25	4	23.38	0	0.00	23.15	4	3,228	0.12%
2022/04/22	11	23.80	1	23.90	23.85	10	3,213	0.31%
2022/04/21	9	23.78	3	23.60	23.60	6	3,232	0.19%
2022/04/20	3	23.45	60	23.39	23.60	-57	3,225	-1.77%
2022/04/19	12	23.34	1	23.35	23.35	11	3,225	0.34%
2022/04/18	51	23.30	0	0.00	23.10	51	3,337	1.53%
2022/04/15	7	23.44	10	23.45	23.35	-3	3,323	-0.09%
2022/04/14	6	23.99	11	23.90	23.90	-5	3,280	-0.15%
2022/04/13	26	24.25	1	24.10	24.10	25	3,230	0.77%
2022/04/12	0	0.00	2	26.20	26.25	-2	2,933	-0.07%
2022/04/11	0	0.00	8	26.63	26.00	-8	2,961	-0.27%
2022/04/08	1	26.60	4	27.00	26.60	-3	2,974	-0.10%
2022/04/07	1	27.15	0	0.00	26.85	1	2,972	0.03%
2022/03/31	1	28.00	0	0.00	28.00	1	3,179	0.03%
2022/03/30	0	0.00	1	27.70	27.75	-1	3,226	-0.03%
2022/03/29	0	0.00	2	27.70	27.75	-2	3,266	-0.06%
2022/03/28	1	27.45	5	27.55	27.70	-4	3,292	-0.12%
2022/03/24	1	28.25	0	0.00	28.25	1	3,569	0.03%
2022/03/23	8	28.25	0	0.00	28.00	8	3,550	0.23%
2022/03/22	1	27.90	4	27.95	28.05	-3	3,544	-0.08%
2022/03/18	1	28.15	0	0.00	27.85	1	3,532	0.03%
2022/03/17	0	0.00	2.7	27.40	27.70	-2.7	3,494	-0.08%
2022/03/16	0.5	27.05	0	0.00	27.05	0.5	3,448	0.02%
2022/03/15	0	0.00	20	27.40	27.15	-20	3,431	-0.58%
2022/03/14	0	0.00	1	27.60	27.65	-1	3,421	-0.03%
2022/03/10	0	0.00	1	27.30	27.15	-1	3,385	-0.03%
2022/03/08	40.7	26.28	0	0.00	26.30	40.7	3,351	1.21%
2022/03/04	20	27.15	4	26.90	27.00	16	3,322	0.48%
2022/03/03	12	27.00	0	0.00	26.95	12	3,327	0.36%
2022/03/02	0	26.80	10	26.85	26.80	-10	3,330	-0.30%
2022/03/01	1	26.80	266	26.62	27.10	-265	3,312	-8.00%	大賣/鉅額交易
2022/02/21	1	26.15	0	0.00	26.15	1	3,285	0.03%
2022/02/17	49	26.00	0	0.00	25.80	49	3,636	1.35%
2022/02/16	0	0.00	0.1	25.55	25.75	-0.1	4,366	0.00%
2022/02/15	100	25.38	0	0.00	25.30	100	4,378	2.28%
2022/02/11	0	0.00	1	25.65	25.65	-1	4,423	-0.02%
2022/02/08	0	0.00	0.5	25.50	25.55	-0.5	4,470	-0.01%
2022/02/07	1	25.30	4	25.16	25.20	-3	4,488	-0.07%
2022/01/24	2	24.85	0	0.00	24.90	2	4,576	0.04%
2022/01/21	2	25.45	0	0.00	25.05	2	4,585	0.04%
2022/01/20	21	25.56	0	0.00	25.70	21	4,619	0.45%
2022/01/19	12	25.80	0	0.00	25.65	12	4,825	0.25%
2022/01/17	8	25.63	0	0.00	25.70	8	4,967	0.16%
2022/01/14	20	25.90	5	25.70	25.65	15	4,956	0.30%
2022/01/13	18	26.24	0	0.00	26.25	18	4,913	0.37%
2022/01/11	1	26.15	0	0.00	26.10	1	4,887	0.02%
2022/01/10	51	27.40	1	27.25	27.35	50	4,752	1.05%
2022/01/07	51	27.40	0	0.00	27.40	51	4,739	1.08%
2022/01/05	5	27.30	10	27.45	27.35	-5	4,695	-0.11%
2022/01/04	4	27.50	0	0.00	27.45	4	4,670	0.09%
2022/01/03	0	0.00	11	27.89	27.80	-11	4,644	-0.24%
2021/12/30	0	0.00	1	28.20	28.20	-1	4,595	-0.02%
2021/12/29	2	28.13	2	27.88	28.25	0	4,561	0.00%
2021/12/28	11	27.80	0	0.00	27.60	11	4,427	0.25%
2021/12/21	5	27.75	0	0.00	27.25	5	4,222	0.12%
2021/12/17	0	0.00	1	27.10	26.85	-1	3,884	-0.03%
2021/12/14	0	0.00	200	26.80	26.65	-200	3,844	-5.20%	大賣/鉅額交易
2021/12/10	2	26.20	2	26.35	26.15	0	3,697	0.00%
2021/12/08	0	0.00	8	26.41	26.50	-8	3,692	-0.22%
2021/12/07	0	0.00	1	26.20	26.15	-1	3,654	-0.03%
2021/12/06	1	25.75	0	0.00	25.85	1	3,641	0.03%
2021/12/02	5	25.50	0	0.00	25.40	5	3,611	0.14%
2021/11/30	0	0.00	1	26.20	25.60	-1	3,594	-0.03%
2021/11/29	1	25.75	0	0.00	25.70	1	3,555	0.03%
2021/11/26	1	26.20	20	26.30	26.30	-19	3,520	-0.54%
2021/11/23	10	26.80	0	0.00	26.80	10	3,505	0.29%
2021/11/22	0	0.00	2	26.85	26.75	-2	3,487	-0.06%
2021/11/19	5	26.69	0	0.00	26.60	5	3,453	0.14%
2021/11/17	0	0.00	3	26.50	26.45	-3	3,379	-0.09%
2021/11/16	0	0.00	2	27.18	26.80	-2	3,302	-0.06%
2021/11/15	18	28.84	13	28.99	28.45	5	3,102	0.16%
2021/11/12	0	0.00	0.4	27.00	27.00	-0.4	2,383	-0.02%
2021/11/05	0	0.00	2	24.40	24.40	-2	2,645	-0.08%
2021/11/04	0	0.00	3	24.55	24.45	-3	2,660	-0.11%
2021/11/02	1	24.75	2	24.73	24.10	-1	2,644	-0.04%
2021/10/29	0	0.00	1	24.00	24.00	-1	2,579	-0.04%
2021/10/28	0	0.00	10	24.35	24.30	-10	2,545	-0.39%
2021/10/27	15	24.68	5	24.40	24.40	10	2,544	0.39%
2021/10/26	0	0.00	4	24.68	24.55	-4	2,506	-0.16%
2021/10/25	5	24.75	0	0.00	25.00	5	2,326	0.21%
2021/10/21	0	0.00	1.9	23.43	23.35	-1.9	2,235	-0.09%
2021/10/19	0	0.00	0.9	23.15	23.30	-0.9	2,425	-0.04%
2021/10/07	1	22.80	0	0.00	23.05	1	2,635	0.04%
2021/10/06	0	0.00	1	22.85	22.50	-1	2,671	-0.04%
2021/10/05	0	0.00	90	22.50	22.65	-90	2,699	-3.33%
2021/10/04	0	0.00	110	22.97	22.55	-110	2,724	-4.04%	大賣/鉅額交易
2021/09/30	0	0.00	100	23.28	23.55	-100	2,814	-3.55%
2021/09/29	0	0.00	200	23.32	23.25	-200	2,932	-6.82%	大賣/鉅額交易
2021/09/23	100	23.33	0	0.00	23.20	100	3,296	3.03%
2021/09/22	0	0.00	5	23.10	23.05	-5	3,379	-0.15%
2021/09/17	2	23.60	2	23.60	23.60	0	3,591	0.00%
2021/09/16	0	24.05	0	0.00	24.00	0	3,778	0.00%
2021/09/15	0	0.00	11	23.90	23.75	-11	3,821	-0.29%
2021/09/10	0	0.00	2	23.40	23.40	-2	3,932	-0.05%
2021/09/01	0.2	23.40	6	23.45	23.45	-5.8	4,063	-0.14%
2021/08/31	0	0.00	2	23.10	23.40	-2	4,064	-0.05%
2021/08/30	4	23.20	10	23.00	23.25	-6	4,112	-0.15%
2021/08/27	50	23.21	0	0.00	23.40	50	4,154	1.20%
2021/08/26	4	22.80	11	22.80	22.80	-7	4,216	-0.17%
2021/08/24	23	22.73	5	22.73	22.70	18	4,773	0.38%
2021/08/23	0	0.00	1	22.75	22.85	-1	4,947	-0.02%
2021/08/19	1	22.90	0	0.00	22.45	1	4,956	0.02%
2021/08/17	50	22.75	2	22.65	22.65	48	4,959	0.97%
2021/08/16	2	23.08	10	23.00	22.75	-8	4,960	-0.16%
2021/08/13	22	23.63	2	23.55	23.70	20	4,889	0.41%
2021/08/12	7	25.27	6	25.20	25.20	1	4,742	0.02%
2021/08/11	3	25.40	1	25.35	25.30	2	4,796	0.04%
2021/08/10	7	26.06	0	0.00	26.10	7	4,822	0.15%
2021/08/06	1	26.50	0	0.00	26.60	1	5,046	0.02%
2021/08/05	50	26.85	4	26.80	26.70	46	5,202	0.88%
2021/08/03	0	0.00	10	26.90	26.90	-10	5,587	-0.18%
2021/08/02	12	26.71	0	0.00	26.75	12	5,642	0.21%
2021/07/29	7	26.81	15	27.00	27.00	-8	5,834	-0.14%
2021/07/28	10	26.35	1	26.40	26.40	9	5,891	0.15%
2021/07/27	150	26.92	3	27.00	26.75	147	6,039	2.43%	大買/鉅額交易
2021/07/26	1	27.45	0	0.00	27.15	1	6,121	0.02%
2021/07/22	6	26.23	0	0.00	26.10	6	6,194	0.10%
2021/07/21	1	26.05	0	0.00	25.65	1	6,281	0.02%
2021/07/20	0.1	26.50	0	0.00	26.15	0.1	6,343	0.00%
2021/07/19	1	26.65	0	0.00	26.70	1	6,465	0.02%
2021/07/13	91	26.65	9	26.38	26.40	82	7,633	1.07%
2021/07/12	0	0.00	2	26.55	26.55	-2	7,685	-0.03%
2021/07/08	3	26.68	0	0.00	27.00	3	7,973	0.04%
2021/07/07	10	27.52	2	27.15	27.15	8	8,035	0.10%
2021/07/06	222	27.63	0	0.00	27.90	222	8,279	2.68%	大買/鉅額交易
2021/07/05	2	27.30	0	0.00	27.30	2	8,248	0.02%
2021/07/02	0	0.00	10	27.90	27.40	-10	8,289	-0.12%
2021/07/01	10	27.20	10	27.60	27.20	0	8,232	0.00%
2021/06/30	10	26.80	0	0.00	26.85	10	8,230	0.12%
2021/06/29	8	27.00	7	26.77	26.75	1	8,224	0.01%
2021/06/28	8.2	27.12	8	27.35	27.35	0.2	8,191	0.00%
2021/06/25	30	26.53	58	26.66	26.60	-28	8,008	-0.35%
2021/06/24	14	26.04	4	25.90	25.90	10	7,837	0.13%
2021/06/23	4	25.55	3	25.80	25.80	1	7,820	0.01%
2021/06/21	1	24.75	1	25.15	24.55	0	7,785	0.00%
2021/06/16	17	25.97	0	0.00	25.50	17	7,879	0.22%
2021/06/11	0.2	25.60	0	0.00	25.55	0.2	7,864	0.00%
2021/06/10	0	0.00	1	25.65	25.65	-1	7,869	-0.01%
2021/06/09	1	25.75	11	25.55	25.50	-10	7,875	-0.13%
2021/06/07	0.1	25.90	10	25.85	25.70	-9.9	7,940	-0.12%
2021/06/04	0	0.00	2	26.65	26.30	-2	7,903	-0.03%
2021/06/03	10	26.55	10	26.65	26.60	0	7,892	0.00%
2021/06/02	21	26.19	14	26.36	26.65	7	7,854	0.09%
2021/06/01	8	26.24	0	0.00	26.25	8	7,845	0.10%
2021/05/31	2	27.20	1	27.20	27.20	1	7,429	0.01%
2021/05/28	0.2	24.95	0	0.00	24.90	0.2	7,279	0.00%
2021/05/25	5	24.86	0	0.00	24.60	5	7,398	0.07%
2021/05/21	1	24.20	0	0.00	24.30	1	7,672	0.01%
2021/05/20	0	0.00	10	23.95	23.75	-10	7,710	-0.13%
2021/05/19	10	24.20	0	0.00	24.20	10	7,722	0.13%
2021/05/18	1	23.30	1	22.55	23.50	0	7,790	0.00%
2021/05/17	5	22.70	5	22.25	22.45	0	7,820	0.00%
2021/05/13	0.2	24.00	0	0.00	23.95	0.2	7,591	0.00%
2021/05/12	1.2	25.60	1	25.40	25.40	0.2	7,447	0.00%
2021/05/11	2.2	29.57	4	27.95	28.20	-1.8	7,199	-0.03%
2021/05/10	0	0.00	10	29.67	29.65	-10	7,058	-0.14%
2021/05/07	2	28.85	2	28.90	29.20	0	7,022	0.00%
2021/05/06	21	29.52	20	29.29	29.25	1	6,948	0.01%
2021/05/05	0	0.00	2	28.90	28.85	-2	6,810	-0.03%
2021/05/04	0	0.00	2	29.18	28.45	-2	6,730	-0.03%
2021/05/03	1	29.80	9	29.85	29.40	-8	6,560	-0.12%
2021/04/29	18	30.46	51	29.95	30.35	-33	6,462	-0.51%
2021/04/28	18	30.73	9	30.55	30.55	9	6,347	0.14%
2021/04/27	4	30.33	1	30.25	30.35	3	6,304	0.05%
2021/04/26	6	30.92	5	31.00	30.90	1	6,210	0.02%
2021/04/23	0	0.00	23	30.73	31.00	-23	6,162	-0.37%
2021/04/22	21	31.39	10	31.83	30.85	11	6,064	0.18%
2021/04/21	4.5	31.49	3	31.35	31.60	1.5	5,742	0.03%
2021/04/20	56	31.31	47.3	30.91	31.30	8.7	5,590	0.16%
2021/04/19	15	29.99	59	29.96	30.50	-44	5,129	-0.86%
2021/04/16	28	29.01	17	29.06	29.00	11	4,918	0.22%
2021/04/15	2	28.95	23	29.15	29.00	-21	4,857	-0.43%
2021/04/14	16	27.71	8	27.80	27.95	8	4,665	0.17%
2021/04/13	11	28.27	11	27.96	27.90	0	4,745	0.00%
2021/04/12	18	28.10	9	28.49	28.60	9	4,710	0.19%
2021/04/09	8	27.39	0	0.00	27.40	8	4,484	0.18%
2021/04/08	9	27.87	11	27.92	27.80	-2	4,667	-0.04%
2021/04/07	0	0.00	1	27.35	27.55	-1	4,676	-0.02%
2021/04/06	0	0.00	4	27.15	27.15	-4	4,616	-0.09%
2021/04/01	0	0.00	11	26.47	26.50	-11	4,535	-0.24%
2021/03/31	0	26.40	37	26.39	26.45	-37	4,523	-0.82%
2021/03/30	0	0.00	9.1	26.18	26.25	-9.1	4,548	-0.20%
2021/03/29	1	26.20	1	26.10	26.15	0	4,560	0.00%
2021/03/25	0	25.75	0	0.00	25.50	0	4,813	0.00%
2021/03/23	1	26.10	23	26.30	26.20	-22	4,866	-0.45%
2021/03/22	9	26.24	3	25.73	26.20	6	4,855	0.12%
2021/03/12	2	26.30	0	0.00	26.20	2	4,963	0.04%
2021/03/11	0	0.00	20	26.50	26.45	-20	5,104	-0.39%
2021/03/09	1	26.85	0	0.00	26.85	1	5,157	0.02%
2021/03/08	3	26.75	1	26.75	26.45	2	5,159	0.04%
2021/03/05	0	0.00	3	26.80	26.40	-3	5,187	-0.06%
2021/03/02	3	26.60	0	0.00	26.00	3	5,244	0.06%
2021/02/26	1	25.80	0	0.00	26.40	1	5,353	0.02%
2021/02/24	5	26.52	0	0.00	26.10	5	5,359	0.09%
2021/02/23	1	27.10	7	26.58	27.15	-6	5,300	-0.11%
2021/02/22	5	25.72	4	26.00	25.70	1	5,112	0.02%
2021/02/19	7	25.54	0	0.00	25.50	7	5,208	0.13%
2021/02/18	20	25.50	2	25.65	25.50	18	5,250	0.34%
2021/01/28	0	0.00	0.1	23.80	23.65	-0.1	6,129	0.00%
2021/01/25	0	0.00	4	23.25	23.45	-4	6,134	-0.07%
2021/01/20	0.1	22.75	0	0.00	22.75	0.1	6,077	0.00%
2021/01/18	0	0.00	1	23.55	23.30	-1	6,016	-0.02%
2021/01/12	0	0.00	9	24.30	24.30	-9	5,919	-0.15%
2021/01/08	1	23.80	2	23.85	23.75	-1	5,828	-0.02%
2021/01/07	10	24.15	0	0.00	24.20	10	5,804	0.17%
2021/01/06	0	0.00	7	24.18	23.75	-7	5,766	-0.12%
2021/01/05	18	24.93	30	24.89	24.90	-12	5,570	-0.22%
2021/01/04	5	25.35	0	0.00	25.50	5	5,485	0.09%
2020/12/31	18	25.90	10	26.05	25.90	8	5,408	0.15%
2020/12/30	4	25.41	22	24.91	25.40	-18	5,182	-0.35%
2020/12/29	1	25.00	2	24.85	24.80	-1	5,092	-0.02%
2020/12/28	1	24.55	1	24.90	25.00	0	5,049	0.00%
2020/12/25	2	24.93	5	24.70	24.80	-3	5,003	-0.06%
2020/12/24	4	24.80	3	24.85	24.85	1	4,977	0.02%
2020/12/23	2	24.30	0	0.00	24.15	2	4,901	0.04%
2020/12/22	2	25.00	0	0.00	23.90	2	4,867	0.04%
2020/12/21	6	24.89	0	0.00	25.15	6	4,813	0.12%
2020/12/18	0	0.00	2	24.40	24.50	-2	4,674	-0.04%
2020/12/17	10	24.50	0	0.00	24.20	10	4,656	0.21%
2020/12/15	2	24.00	0	0.00	23.85	2	4,658	0.04%
2020/12/11	0	0.00	16	23.88	23.65	-16	4,590	-0.35%
2020/12/10	1	24.15	0	0.00	24.05	1	4,510	0.02%
2020/12/09	1	24.00	0	0.00	24.10	1	4,488	0.02%
2020/12/08	2	24.35	48	24.15	24.25	-46	4,516	-1.02%
2020/12/07	34	24.65	36	24.37	24.35	-2	4,496	-0.04%
2020/12/04	10	23.60	0	0.00	23.55	10	4,339	0.23%
2020/12/03	0	0.00	10	23.80	23.50	-10	4,314	-0.23%
2020/12/02	10	23.25	1	23.30	23.35	9	4,328	0.21%
2020/12/01	0	0.00	1	23.05	23.40	-1	4,320	-0.02%
2020/11/30	0	0.00	15	23.55	23.20	-15	4,324	-0.35%
2020/11/26	0	0.00	1	23.00	23.15	-1	4,204	-0.02%
2020/11/25	2	22.80	7	22.97	22.75	-5	4,216	-0.12%
2020/11/24	0	0.00	2	22.40	21.85	-2	4,111	-0.05%
2020/11/23	3	22.27	0	0.00	22.20	3	4,054	0.07%
2020/11/20	21	21.66	21	22.10	22.15	0	3,996	0.00%
2020/11/19	23	21.79	1	21.75	21.70	22	3,912	0.56%
2020/11/18	54	21.70	164	21.67	21.80	-110	3,888	-2.83%	大賣/鉅額交易
2020/11/17	0	0.00	1.6	22.12	22.40	-1.6	3,741	-0.04%
2020/11/16	1	21.95	6	21.95	21.90	-5	3,678	-0.14%
2020/11/13	0	0.00	5	22.00	22.00	-5	3,583	-0.14%
2020/11/12	15	23.02	16	22.70	22.20	-1	3,502	-0.03%
2020/11/11	122	21.51	41	22.23	22.35	81	3,055	2.65%	大買/
2020/11/10	0	0.00	0.2	20.30	20.35	-0.2	2,650	-0.01%
2020/11/06	2	19.93	2	19.90	19.85	0	2,587	0.00%
2020/11/04	0	0.00	1	20.00	20.05	-1	2,611	-0.04%
2020/11/03	0	0.00	12	20.08	20.10	-12	2,610	-0.46%
2020/11/02	3	19.48	0	0.00	19.50	3	2,601	0.12%
2020/10/26	0	0.00	1	20.10	20.10	-1	2,643	-0.04%
2020/10/14	1	19.95	0	0.00	19.80	1	2,789	0.04%
2020/10/13	2	19.85	0	0.00	19.90	2	2,814	0.07%
2020/10/07	2	20.45	0	0.00	20.50	2	2,848	0.07%
2020/10/05	0	0.00	3	19.85	19.80	-3	2,835	-0.11%
2020/09/30	0	0.00	2	19.70	19.60	-2	2,870	-0.07%
2020/09/29	0	0.00	7	19.45	19.35	-7	2,891	-0.24%
2020/09/28	0	0.00	2	19.35	19.25	-2	2,913	-0.07%
2020/09/25	3	18.95	6	19.16	19.15	-3	2,955	-0.10%
2020/09/24	11	19.26	0	0.00	19.00	11	2,949	0.37%
2020/09/23	14	20.05	0	0.00	19.75	14	2,898	0.48%
2020/09/22	2	20.10	0	0.00	20.10	2	2,857	0.07%
2020/09/18	0	0.00	2	20.65	20.75	-2	2,835	-0.07%
2020/09/15	10	20.25	0	0.00	20.30	10	2,797	0.36%
2020/09/09	2	20.55	0	0.00	20.95	2	2,777	0.07%
2020/09/08	3	20.77	5	20.84	20.75	-2	2,772	-0.07%
2020/09/07	6	21.08	0	0.00	20.90	6	2,849	0.21%
2020/09/03	20	20.80	23.5	20.73	20.75	-3.5	2,872	-0.12%
2020/09/02	0	0.00	3	20.40	20.40	-3	2,850	-0.11%
2020/08/31	0	0.00	1	20.70	20.60	-1	3,093	-0.03%
2020/08/28	20	20.35	5	20.39	20.45	15	3,073	0.49%
2020/08/27	1	20.00	0	0.00	20.10	1	3,165	0.03%
2020/08/24	0	0.00	4	20.25	19.95	-4	3,251	-0.12%
2020/08/21	0	0.00	31	19.87	20.10	-31	3,270	-0.95%
2020/08/20	63	19.81	0	0.00	19.35	63	3,301	1.91%
2020/08/19	0	0.00	10	20.30	20.20	-10	3,318	-0.30%
2020/08/18	0	0.00	29	20.02	20.15	-29	3,334	-0.87%
2020/08/17	3	20.10	0	0.00	20.25	3	3,357	0.09%
2020/08/14	2	19.80	0	0.00	19.70	2	3,370	0.06%
2020/08/13	2	19.25	0	0.00	19.25	2	3,372	0.06%
2020/08/12	9	19.25	0	0.00	19.35	9	3,411	0.26%
2020/08/11	10	19.60	5	19.33	19.45	5	3,430	0.15%
2020/08/10	1	19.30	0	0.00	19.20	1	3,439	0.03%
2020/08/07	10	19.15	12	19.10	19.20	-2	3,488	-0.06%
2020/08/06	5	19.25	0	0.00	19.30	5	3,526	0.14%
2020/08/05	2	19.00	2	18.95	18.95	0	3,564	0.00%
2020/08/04	0.3	19.10	0	0.00	19.15	0.3	3,611	0.01%
2020/08/03	6	18.78	0	0.00	18.70	6	3,631	0.17%
2020/07/31	1	18.50	0	0.00	18.50	1	3,648	0.03%
2020/07/30	10	18.40	0	0.00	18.40	10	3,682	0.27%
2020/07/28	3	18.50	20	18.45	18.35	-17	3,745	-0.45%
2020/07/27	5	19.50	0	0.00	18.80	5	3,802	0.13%
2020/07/24	10	19.66	0	0.00	19.50	10	3,857	0.26%
2020/07/23	4	20.20	0	0.00	20.00	4	3,961	0.10%
2020/07/17	0	0.00	20	20.00	20.05	-20	4,050	-0.49%
2020/07/14	1	20.00	10	20.00	19.95	-9	4,244	-0.21%
2020/07/13	1	20.05	0	0.00	20.05	1	4,298	0.02%
2020/07/09	30	20.43	0	0.00	20.30	30	4,386	0.68%
2020/07/08	0	0.00	8	20.50	20.60	-8	4,415	-0.18%
2020/07/07	8	20.35	0	0.00	20.40	8	4,432	0.18%
2020/07/06	1	20.45	34	20.50	20.65	-33	4,528	-0.73%
2020/07/03	35	20.35	1	20.30	20.40	34	4,600	0.74%
2020/07/01	1	20.30	0	0.00	20.35	1	4,739	0.02%
2020/06/30	0	0.00	3	20.25	20.15	-3	4,778	-0.06%
2020/06/29	12	20.08	0	0.00	20.20	12	4,837	0.25%
2020/06/23	0	0.00	5	20.36	20.40	-5	5,151	-0.10%
2020/06/19	5	20.75	0	0.00	20.75	5	5,313	0.09%
2020/06/18	0	0.00	3	20.60	20.60	-3	5,439	-0.06%
2020/06/17	5	20.46	1	20.55	20.70	4	5,517	0.07%
2020/06/15	0	0.00	4	20.10	20.00	-4	5,660	-0.07%
2020/06/12	6	19.82	4	19.90	19.95	2	5,675	0.04%
2020/06/11	0	0.00	5	20.75	20.35	-5	5,656	-0.09%
2020/06/10	2	20.90	0	0.00	20.80	2	5,643	0.04%
2020/06/09	2	21.30	0	0.00	21.20	2	5,684	0.04%
2020/06/08	1	21.75	3	21.70	21.60	-2	5,705	-0.04%
2020/06/05	1	22.15	0	0.00	22.05	1	5,566	0.02%
2020/06/04	0	0.00	6.1	21.62	21.50	-6.1	5,495	-0.11%
2020/06/03	9	21.32	0	0.00	21.35	9	5,445	0.17%
2020/06/02	2	20.50	0	0.00	20.50	2	5,285	0.04%
2020/06/01	0	0.00	1	20.35	20.30	-1	5,257	-0.02%
2020/05/27	5	20.55	0	0.00	20.30	5	5,247	0.10%
2020/05/26	0	0.00	12	20.43	20.40	-12	5,341	-0.22%
2020/05/25	1	20.05	0	0.00	20.05	1	5,324	0.02%
2020/05/21	1	20.35	0	0.00	20.30	1	5,294	0.02%
2020/05/19	8	20.05	0	0.00	20.10	8	5,362	0.15%
2020/05/15	1	19.90	0	0.00	19.90	1	5,451	0.02%
2020/05/14	0	0.00	10	20.25	19.90	-10	5,659	-0.18%
2020/05/13	10	20.40	2	20.50	20.45	8	5,717	0.14%
2020/05/12	0	0.00	20	20.78	20.65	-20	6,075	-0.33%
2020/05/11	2	21.30	15	21.33	21.30	-13	6,023	-0.22%
2020/05/08	1	21.10	0	0.00	21.00	1	6,010	0.02%
2020/05/07	0	0.00	4	20.70	20.90	-4	6,004	-0.07%
2020/04/29	6	21.41	0	0.00	21.25	6	5,843	0.10%
2020/04/28	40	21.18	7	21.02	21.25	33	5,805	0.57%
2020/04/27	0	0.00	2	19.98	20.10	-2	5,659	-0.04%
2020/04/23	6	19.56	5.4	19.41	19.55	0.6	5,542	0.01%
2020/04/22	1	19.00	30	19.06	19.30	-29	5,515	-0.53%
2020/04/21	1	19.45	0	0.00	19.35	1	5,495	0.02%
2020/04/16	1	20.05	0	0.00	20.00	1	5,251	0.02%
2020/04/15	20	20.56	3	20.50	20.35	17	5,220	0.33%
2020/04/14	10	20.60	4	20.53	20.60	6	5,183	0.12%
2020/04/13	12	20.59	5	20.80	20.45	7	5,146	0.14%
2020/04/10	5	20.45	0	0.00	20.45	5	5,104	0.10%
2020/04/09	4	20.33	35	20.52	20.50	-31	5,094	-0.61%
2020/04/08	31	20.00	15	19.49	19.90	16	5,005	0.32%
2020/04/07	16	18.92	24	18.90	18.95	-8	4,891	-0.16%
2020/04/06	30	18.47	4	18.58	18.65	26	4,803	0.54%
2020/04/01	1	19.45	2	19.45	19.25	-1	4,724	-0.02%
2020/03/31	1	19.35	3	19.38	19.40	-2	4,670	-0.04%
2020/03/30	40	19.34	38	19.25	19.40	2	4,595	0.04%
2020/03/27	10	18.80	12	19.85	19.85	-2	4,463	-0.04%
2020/03/25	16.5	18.51	3	18.40	18.45	13.5	4,219	0.32%
2020/03/24	18	18.30	16	18.28	18.10	2	4,116	0.05%
2020/03/23	2.2	18.75	1	18.85	18.75	1.2	3,945	0.03%
2020/03/20	4	20.55	20	20.05	20.80	-16	3,850	-0.42%
2020/03/19	4	20.08	4	19.35	19.25	0	3,772	0.00%
2020/03/17	7.1	21.31	0	0.00	21.20	7.1	3,617	0.19%
2020/03/16	0	0.00	40	22.09	22.10	-40	3,529	-1.13%
2020/03/13	8.3	22.51	0	0.00	22.80	8.3	3,501	0.24%
2020/03/12	12	24.43	112	24.22	24.35	-100	3,375	-2.96%	大賣/
2020/03/11	0.1	25.60	5	25.85	25.60	-4.9	3,294	-0.15%
2020/03/10	17	25.51	0	0.00	25.60	17	3,275	0.52%
2020/03/09	1	26.00	11	26.28	26.00	-10	3,213	-0.31%
2020/03/06	2	26.85	0	0.00	26.80	2	3,165	0.06%
2020/03/05	1	26.85	6	26.80	26.90	-5	3,162	-0.16%
2020/03/04	6	26.60	0	0.00	26.50	6	3,135	0.19%
2020/03/03	9	26.82	8	26.78	26.80	1	3,112	0.03%
2020/03/02	0	0.00	1	26.95	26.80	-1	3,106	-0.03%
2020/02/27	3	27.40	16	26.99	27.10	-13	3,075	-0.42%
2020/02/26	2	26.35	0	0.00	26.60	2	2,931	0.07%
2020/02/25	4	26.35	0	0.00	26.35	4	2,905	0.14%
2020/02/24	11	26.45	15	26.50	26.50	-4	2,896	-0.14%
2020/02/21	10	26.75	9	26.74	26.70	1	2,894	0.03%
2020/02/19	15	26.17	3	26.05	26.20	12	2,774	0.43%
2020/02/18	4	26.09	12	26.23	26.20	-8	2,777	-0.29%
2020/02/17	27	26.13	6	26.10	25.75	21	2,729	0.77%
2020/02/14	2	26.98	1	27.25	26.95	1	2,527	0.04%
2020/02/13	13	26.98	24.3	26.75	27.00	-11.3	2,429	-0.46%
2020/02/11	0	0.00	1	29.20	29.20	-1	2,033	-0.05%
2020/02/10	1	29.00	0	0.00	29.00	1	2,029	0.05%
2020/02/07	2	29.90	0.1	29.90	29.75	1.9	1,996	0.10%
2020/02/04	9	30.26	0	0.00	30.10	9	1,954	0.46%
2020/02/03	1	29.10	0	0.00	30.20	1	1,940	0.05%
2020/01/31	0	0.00	25	30.35	30.50	-25	1,889	-1.32%
2020/01/30	10	30.05	11.3	30.25	30.00	-1.3	1,871	-0.07%
2020/01/20	0.1	31.80	15	31.75	31.75	-14.9	1,797	-0.83%
2020/01/17	0	0.00	2.5	31.69	31.65	-2.5	1,790	-0.14%
2020/01/13	0	0.00	10	31.50	31.65	-10	1,814	-0.55%
2020/01/10	5	31.35	1	31.35	31.30	4	1,828	0.22%
2020/01/08	0	0.00	2	32.05	31.55	-2	1,839	-0.11%
2020/01/07	13	31.85	3	32.05	32.05	10	1,859	0.54%
2020/01/03	0	0.00	30.5	31.54	31.70	-30.5	1,850	-1.65%
2020/01/02	0	0.00	3	31.75	31.85	-3	1,830	-0.16%
2019/12/31	1	31.40	1	31.40	31.40	0	1,802	0.00%
2019/12/30	1	30.90	0	0.00	30.95	1	1,773	0.06%
2019/12/26	3	30.95	0	0.00	30.90	3	1,782	0.17%
2019/12/25	2	30.90	2	30.95	31.00	0	1,793	0.00%
2019/12/23	0	0.00	7	30.99	31.05	-7	1,842	-0.38%
2019/12/19	2	30.70	1	30.65	30.75	1	1,819	0.06%
2019/12/18	0.1	30.90	0	0.00	30.90	0.1	1,805	0.01%
2019/12/17	1.6	30.80	0	0.00	30.95	1.6	1,794	0.09%
2019/12/16	14.2	30.90	0	0.00	30.95	14.2	1,776	0.80%
2019/12/13	12	30.73	0	0.00	30.85	12	1,766	0.68%
2019/12/11	1	30.70	0	0.00	30.65	1	1,772	0.06%
2019/12/09	0	0.00	14	30.94	31.10	-14	1,778	-0.79%
2019/12/04	1	30.40	0	0.00	30.45	1	1,839	0.05%
2019/11/28	1	30.60	0.5	30.75	30.70	0.5	1,884	0.03%
2019/11/27	2	30.55	0	0.00	30.55	2	1,927	0.10%
2019/11/26	0	0.00	1	30.70	30.70	-1	1,977	-0.05%
2019/11/25	2	30.68	1	30.65	30.70	1	2,127	0.05%
2019/11/22	0	0.00	1	30.20	30.30	-1	2,262	-0.04%
2019/11/21	2	30.10	0	0.00	30.10	2	2,328	0.09%
2019/11/19	1	30.25	0	0.00	30.40	1	2,419	0.04%
2019/11/18	0.1	30.75	0	0.00	30.75	0.1	2,531	0.01%
2019/11/15	2	30.23	0	0.00	30.45	2	2,541	0.08%
2019/11/14	11	30.54	2	30.45	30.45	9	2,555	0.35%
2019/11/13	2	31.20	0	0.00	31.10	2	2,582	0.08%
2019/11/11	1	31.90	0	0.00	31.95	1	2,830	0.04%
2019/11/06	1	32.25	0	0.00	32.30	1	2,899	0.03%
2019/11/04	4	32.44	0	0.00	32.40	4	2,930	0.14%
2019/11/01	0	0.00	2	32.85	32.50	-2	2,931	-0.07%
2019/10/30	2	32.40	0	0.00	32.50	2	3,019	0.07%
2019/10/25	51	32.74	0	0.00	32.65	51	3,121	1.63%
2019/10/24	1.3	32.71	0	0.00	32.90	1.3	3,175	0.04%
2019/10/23	2	32.70	0	0.00	32.65	2	3,271	0.06%
2019/10/21	7	32.89	2	32.95	32.95	5	3,274	0.15%
2019/10/18	0.1	32.70	0.5	32.70	32.70	-0.3	3,291	-0.01%
2019/10/16	0	0.00	7	31.89	31.95	-7	3,402	-0.21%
2019/10/15	3	31.83	4	31.85	31.70	-1	3,392	-0.03%
2019/10/14	4	32.18	0	0.00	32.15	4	3,346	0.12%
2019/10/08	1	32.80	5	32.78	32.75	-4	3,356	-0.12%
2019/10/03	2	32.65	30	32.65	32.70	-28	3,445	-0.81%
2019/10/01	0	0.00	0.1	33.00	32.90	-0.1	3,487	0.00%
2019/09/27	1	32.60	0	0.00	32.55	1	3,491	0.03%
2019/09/26	2	33.10	0	0.00	33.05	2	3,496	0.06%
2019/09/23	1	33.25	0	0.00	33.25	1	3,693	0.03%
2019/09/20	2	33.20	0	0.00	33.20	2	3,722	0.05%
2019/09/19	2	33.40	0	0.00	33.25	2	3,742	0.05%
2019/09/17	1	33.25	0	0.00	33.20	1	3,816	0.03%
2019/09/16	1	33.35	0	0.00	33.40	1	3,872	0.03%
2019/09/12	0	0.00	8	33.45	33.40	-8	3,960	-0.20%
2019/09/11	0	0.00	1	33.55	33.50	-1	3,993	-0.03%
2019/09/10	3	33.33	0	0.00	33.40	3	4,025	0.07%
2019/09/09	25	33.60	2	33.75	33.60	23	4,025	0.57%
2019/09/06	1	33.00	3	33.00	33.15	-2	4,019	-0.05%
2019/09/05	2	32.55	1	32.55	32.55	1	4,054	0.02%
2019/09/03	0	0.00	1	32.40	32.40	-1	4,118	-0.02%
2019/08/29	1	32.25	5	32.50	32.30	-4	4,581	-0.09%
2019/08/28	21	32.06	3	32.33	32.10	18	4,642	0.39%
2019/08/27	4	37.29	7	37.06	37.00	-3	4,509	-0.07%
2019/08/26	1	37.20	0	0.00	37.25	1	4,401	0.02%
2019/08/23	0	0.00	9	37.22	37.20	-9	4,345	-0.21%
2019/08/22	50	37.45	9	37.43	37.40	41	4,337	0.95%
2019/08/21	3	37.02	28.5	36.59	37.05	-25.5	4,326	-0.59%
2019/08/20	0.1	35.55	0	0.00	35.45	0.1	4,205	0.00%
2019/08/19	5	35.48	0	0.00	35.60	5	4,194	0.12%
2019/08/16	3	35.08	22	35.55	35.70	-19	4,194	-0.45%
2019/08/15	51	35.34	11	35.61	35.15	40	4,162	0.96%
2019/08/14	76	36.76	31	36.44	36.20	45	4,096	1.10%
2019/08/12	0	0.00	3	37.92	37.75	-3	4,007	-0.07%
2019/08/08	2	37.30	2	37.65	37.40	0	4,027	0.00%
2019/08/07	1	37.80	0	0.00	37.25	1	4,090	0.02%
2019/08/06	3	36.87	0	0.00	37.50	3	4,234	0.07%
2019/08/05	2	37.55	0	0.00	37.50	2	4,287	0.05%
2019/08/02	3	37.68	0	0.00	37.75	3	4,318	0.07%
2019/08/01	1	38.10	4	38.45	38.30	-3	4,287	-0.07%
2019/07/31	3	38.10	5	38.55	38.10	-2	4,266	-0.05%
2019/07/30	0.1	38.65	0	0.00	38.60	0.1	4,232	0.00%
2019/07/29	0	0.00	7	39.20	39.05	-7	4,234	-0.17%
2019/07/26	11	39.14	8	39.28	39.20	3	4,219	0.07%
2019/07/25	4.6	38.83	9	38.73	39.00	-4.4	4,182	-0.11%
2019/07/23	11	37.87	0	0.00	37.95	11	4,142	0.27%
2019/07/22	3	37.65	4	37.68	37.90	-1	4,159	-0.02%
2019/07/19	12	38.02	6	37.98	38.00	6	4,214	0.14%
2019/07/18	5.1	38.26	3	38.55	38.60	2.1	4,137	0.05%
2019/07/16	2	38.60	0	0.00	38.50	2	4,124	0.05%
2019/07/12	0	0.00	2	38.28	38.35	-2	4,156	-0.05%
2019/07/10	2	38.15	1	38.20	38.25	1	4,171	0.02%
2019/07/09	2	37.55	0	0.00	37.60	2	4,175	0.05%
2019/07/08	2	38.10	0	0.00	38.00	2	4,201	0.05%
2019/07/05	2	38.00	2	38.25	38.25	0	4,234	0.00%
2019/07/04	0	0.00	1	38.35	38.20	-1	4,264	-0.02%
2019/07/03	0	0.00	17	38.38	38.25	-17	4,305	-0.39%
2019/07/02	2.1	38.07	0	0.00	38.35	2.1	4,336	0.05%
2019/07/01	0	0.00	12	37.64	37.65	-12	4,344	-0.28%
2019/06/28	2	37.15	2	37.50	37.35	0	4,407	0.00%
2019/06/26	0	0.00	1	37.50	37.65	-1	4,381	-0.02%
2019/06/25	2	37.15	3	37.50	37.45	-1	4,427	-0.02%
2019/06/24	1	37.20	4	37.34	37.20	-3	4,549	-0.07%
2019/06/21	2	37.15	0	0.00	37.20	2	4,633	0.04%
2019/06/20	22	37.53	4	37.43	37.65	18	4,715	0.38%
2019/06/19	1	36.35	13	36.62	36.95	-12	4,674	-0.26%
2019/06/18	1.1	36.35	8	36.44	36.30	-6.9	4,682	-0.15%
2019/06/17	3	35.93	10	35.85	36.15	-7	4,766	-0.15%
2019/06/14	5	35.98	1	35.90	35.90	4	4,896	0.08%
2019/06/13	24	35.97	6	35.88	36.15	18	4,956	0.36%
2019/06/12	4	35.05	5	35.25	35.20	-1	4,951	-0.02%
2019/06/11	26	35.02	0	0.00	34.85	26	4,956	0.52%
2019/06/10	6	35.06	0	0.00	35.25	6	4,917	0.12%
2019/06/06	20	34.80	12	35.16	35.05	8	4,915	0.16%
2019/06/05	36	36.55	34	36.07	35.95	2	4,743	0.04%
2019/06/04	4	37.45	0	0.00	37.35	4	4,487	0.09%
2019/06/03	2	37.30	0	0.00	37.55	2	4,429	0.05%
2019/05/31	2	37.75	0	0.00	37.90	2	4,428	0.05%
2019/05/30	5	37.55	0	0.00	37.65	5	4,442	0.11%
2019/05/28	1	37.75	1	37.80	37.60	0	4,671	0.00%
2019/05/24	0	0.00	5	37.20	37.15	-5	4,702	-0.11%
2019/05/23	4	37.01	0	0.00	37.00	4	4,742	0.08%
2019/05/22	4	37.80	0	0.00	37.55	4	4,740	0.08%
2019/05/21	6	37.32	4	37.65	37.80	2	4,768	0.04%
2019/05/20	9	37.24	0	0.00	37.35	9	4,767	0.19%
2019/05/17	5	37.85	1	37.85	37.85	4	4,724	0.08%
2019/05/16	2	38.03	0	0.00	38.00	2	4,760	0.04%
2019/05/15	2	37.98	0	0.00	38.25	2	4,763	0.04%
2019/05/14	3	37.80	3	38.25	38.35	0	4,743	0.00%
2019/05/13	6	39.47	6	39.73	39.45	0	4,729	0.00%
2019/05/10	15	40.54	7	40.80	40.50	8	4,832	0.17%
2019/05/09	1	41.25	0.1	41.40	41.00	0.9	4,828	0.02%
2019/05/08	5	41.45	0	0.00	41.45	5	4,865	0.10%
2019/05/07	24.1	41.80	0	0.00	41.75	24.1	4,976	0.48%
2019/05/06	10	41.45	2	41.80	41.50	8	5,009	0.16%
2019/05/03	2	42.05	1	42.05	42.15	1	5,016	0.02%
2019/05/02	0	0.00	1	42.10	41.95	-1	5,077	-0.02%
2019/04/30	0.1	42.00	62	41.81	42.00	-61.9	5,143	-1.20%
2019/04/29	2	41.70	19	41.32	41.40	-17	5,220	-0.33%
2019/04/25	0	0.00	2	42.00	42.00	-2	5,724	-0.03%
2019/04/24	3	41.00	17	40.99	40.95	-14	5,664	-0.25%
2019/04/23	4	41.05	0	0.00	41.05	4	5,659	0.07%
2019/04/22	0.1	41.20	0	0.00	41.15	0.1	5,650	0.00%
2019/04/18	0	0.00	27	41.35	40.85	-27	5,634	-0.48%
2019/04/17	10	41.55	10	41.65	41.60	0	5,639	0.00%
2019/04/16	0	0.00	3	41.55	41.60	-3	5,629	-0.05%
2019/04/15	2	41.23	0	0.00	41.10	2	5,614	0.04%
2019/04/12	32	40.92	0	0.00	40.90	32	5,622	0.57%
2019/04/11	0	0.00	1	41.25	41.25	-1	5,562	-0.02%
2019/04/09	2	41.60	0	0.00	41.85	2	5,448	0.04%
2019/04/08	25	41.06	0	0.00	41.10	25	5,399	0.46%
2019/04/03	16.1	41.14	0	0.00	41.15	16.1	5,327	0.30%
2019/04/02	3	41.67	1	41.95	41.55	2	5,259	0.04%
2019/04/01	2	41.88	0	0.00	41.80	2	5,216	0.04%
2019/03/28	0	0.00	7	42.11	42.00	-7	5,149	-0.14%
2019/03/27	45	41.99	10	41.80	41.80	35	5,085	0.69%
2019/03/26	4	42.98	30	42.84	42.80	-26	4,930	-0.53%
2019/03/22	6	43.08	0	0.00	42.70	6	4,771	0.13%
2019/03/21	1	42.95	0	0.00	43.00	1	4,752	0.02%
2019/03/20	1	42.86	2	42.78	43.15	-1	4,710	-0.02%
2019/03/19	45	42.76	0	0.00	42.55	45	4,594	0.98%
2019/03/18	22.1	43.50	0	0.00	43.30	22.1	4,471	0.49%
2019/03/15	58	44.23	0	0.00	44.15	58	4,393	1.32%
2019/03/14	2	44.45	0	0.00	44.55	2	4,362	0.05%
2019/03/13	1	44.40	0	0.00	44.45	1	4,383	0.02%
2019/03/12	1	44.70	0	0.00	44.60	1	4,432	0.02%
2019/03/11	3	44.15	0	0.00	44.20	3	4,467	0.07%
2019/03/08	4	44.09	0	0.00	44.15	4	4,558	0.09%
2019/03/07	1	44.55	1	44.60	44.50	0	4,601	0.00%
2019/03/06	0	0.00	0.4	44.85	44.85	-0.4	4,630	-0.01%
2019/03/05	3	44.88	0	0.00	44.80	3	4,675	0.06%
2019/03/04	27	44.84	53	44.71	45.30	-26	4,714	-0.55%
2019/02/27	2	44.10	8	44.23	44.65	-6	4,739	-0.13%
2019/02/26	2	43.28	4	43.55	43.60	-2	4,682	-0.04%
2019/02/25	3	43.45	0.1	43.35	43.35	2.9	4,701	0.06%
2019/02/22	2	43.63	1	43.65	43.70	1	4,699	0.02%
2019/02/21	2	43.85	0	0.00	44.00	2	4,791	0.04%
2019/02/20	7	43.87	0	0.00	43.80	7	4,860	0.14%
2019/02/19	8	44.31	4	44.44	44.30	4	4,860	0.08%
2019/02/18	51.1	44.59	0	0.00	43.95	51.1	4,975	1.03%
2019/02/15	2	43.75	50	43.55	43.55	-48	4,950	-0.97%
2019/02/14	26	44.08	22	44.10	44.10	4	4,891	0.08%
2019/02/13	3	44.38	3	44.45	44.40	0	4,869	0.00%
2019/02/12	52	44.63	1	44.85	44.65	51	4,810	1.06%
2019/02/11	12	43.55	42	44.17	44.10	-30	4,691	-0.64%
2019/01/29	0	0.00	5	42.95	42.90	-5	4,473	-0.11%
2019/01/28	2	42.00	0	0.00	42.95	2	4,402	0.05%
2019/01/25	0	0.00	3	43.13	43.05	-3	4,326	-0.07%
2019/01/24	1	43.25	9	43.22	43.20	-8	4,321	-0.19%
2019/01/23	17	43.19	11	43.11	43.15	6	4,306	0.14%
2019/01/22	22	43.13	10	43.20	43.15	12	4,259	0.28%
2019/01/21	7	43.07	15	43.08	42.90	-8	4,184	-0.19%
2019/01/18	5.1	42.71	47	42.82	42.85	-41.9	4,099	-1.02%
2019/01/17	7	41.59	9	41.67	41.60	-2	3,983	-0.05%
2019/01/16	33	39.98	0	0.00	39.85	33	3,705	0.89%
2019/01/15	0	0.00	1	39.90	39.80	-1	3,715	-0.03%
2019/01/11	1	39.90	0	0.00	39.85	1	3,821	0.03%
2019/01/10	1	40.05	1	40.15	40.05	0	3,871	0.00%
2019/01/09	0	0.00	1	39.40	39.95	-1	3,890	-0.03%
2019/01/08	0	0.00	3	39.40	39.30	-3	3,855	-0.08%
2019/01/07	0	0.00	9	38.73	39.00	-9	3,855	-0.23%
2019/01/04	3	37.72	0	0.00	37.75	3	3,890	0.08%
2019/01/03	10	38.55	23	38.86	38.55	-13	3,934	-0.33%
2019/01/02	0	0.00	1	39.05	38.90	-1	3,994	-0.03%
2018/12/28	12	39.08	0	0.00	38.95	12	4,057	0.30%
2018/12/27	1	39.30	1.3	39.33	39.30	-0.3	4,161	-0.01%
2018/12/26	2	39.15	0	0.00	38.80	2	4,212	0.05%
2018/12/25	2	39.35	0	0.00	39.35	2	4,241	0.05%
2018/12/24	0	0.00	1	40.25	40.05	-1	4,255	-0.02%
2018/12/22	14	39.49	1	39.55	39.60	13	4,231	0.31%
2018/12/21	1	39.00	17	39.10	39.30	-16	4,264	-0.38%
2018/12/20	0	0.00	1	39.40	39.05	-1	4,238	-0.02%
2018/12/19	2	39.40	0	0.00	39.25	2	4,272	0.05%
2018/12/18	2.1	39.20	1	39.30	39.05	1.1	4,304	0.03%
2018/12/17	2	38.98	2	39.00	38.85	0	4,346	0.00%
2018/12/14	5	39.41	3	39.62	39.40	2	4,321	0.05%
2018/12/13	1	39.75	3	39.62	39.80	-2	4,292	-0.05%
2018/12/12	4	39.51	4	39.48	39.45	0	4,295	0.00%
2018/12/11	2	39.40	8	39.29	39.20	-6	4,292	-0.14%
2018/12/10	5	39.09	0	0.00	39.00	5	4,324	0.12%
2018/12/07	1	39.55	2	39.83	39.85	-1	4,348	-0.02%
2018/12/06	14	39.51	1	39.70	39.30	13	4,344	0.30%
2018/12/05	5	39.33	16	39.92	39.95	-11	4,327	-0.25%
2018/12/04	20.2	40.34	8	40.22	40.10	12.2	4,330	0.28%
2018/12/03	12	41.01	1	41.10	41.10	11	4,290	0.26%
2018/11/30	6	41.02	13	41.01	41.05	-7	4,223	-0.17%
2018/11/29	136	41.70	1	41.40	41.40	135	4,210	3.21%	大買/鉅額交易
2018/11/28	1	41.20	6	41.03	41.05	-5	4,160	-0.12%
2018/11/27	7	40.35	12	40.69	40.55	-5	4,125	-0.12%
2018/11/26	16.3	40.27	9	39.99	40.50	7.3	4,104	0.18%
2018/11/23	6	39.42	1	39.10	38.85	5	3,962	0.13%
2018/11/22	10	39.88	6	40.03	39.75	4	3,907	0.10%
2018/11/21	1	39.95	7	40.02	39.95	-6	3,906	-0.15%
2018/11/20	11	39.43	17	40.16	40.40	-6	3,968	-0.15%
2018/11/19	5.1	39.20	11	39.34	39.70	-5.9	3,946	-0.15%
2018/11/16	3	38.73	0	0.00	38.50	3	3,877	0.08%
2018/11/15	4	38.46	9	38.70	38.90	-5	3,839	-0.13%
2018/11/13	4	35.55	3	36.37	36.50	1	3,729	0.03%
2018/11/12	3	35.95	0	0.00	36.45	3	3,741	0.08%
2018/11/09	9	36.46	0	0.00	36.40	9	3,735	0.24%
2018/11/08	4	36.64	1	36.55	36.80	3	3,732	0.08%
2018/11/05	0	0.00	2	35.85	35.80	-2	3,815	-0.05%
2018/11/02	2	36.03	0	0.00	35.90	2	3,818	0.05%
2018/11/01	1	35.75	2	35.95	35.90	-1	3,787	-0.03%
2018/10/31	2	34.40	2	34.55	34.60	0	3,811	0.00%
2018/10/30	2	33.95	2	34.05	34.15	0	3,787	0.00%
2018/10/29	12	33.97	0	0.00	33.60	12	3,792	0.32%
2018/10/26	0	0.00	4	33.80	33.95	-4	3,834	-0.10%
2018/10/25	23	33.42	1	33.30	33.30	22	3,806	0.58%
2018/10/24	2	35.45	0	0.00	35.15	2	3,716	0.05%
2018/10/23	43	36.00	2	36.05	35.80	41	3,722	1.10%
2018/10/18	1.1	37.62	0	0.00	37.80	1.1	3,631	0.03%
2018/10/16	0	0.00	5	38.20	38.15	-5	3,531	-0.14%
2018/10/12	2	37.30	1.1	36.70	37.55	0.9	3,469	0.03%
2018/10/11	26	37.00	2	37.23	37.00	24	3,431	0.70%
2018/10/09	7	38.53	0	0.00	38.50	7	3,351	0.21%
2018/10/05	0	0.00	118	38.35	38.30	-118	3,221	-3.66%	大賣/鉅額交易
2018/10/04	1	38.55	0	0.00	38.50	1	3,122	0.03%
2018/10/03	2	38.80	0	0.00	38.70	2	3,071	0.07%
2018/10/02	1	39.20	0	0.00	39.10	1	3,034	0.03%
2018/10/01	0	0.00	2.2	39.18	39.45	-2.2	3,007	-0.07%
2018/09/26	1	39.50	0	0.00	39.60	1	2,943	0.03%
2018/09/21	4	38.91	1	39.60	39.60	3	2,861	0.10%
2018/09/20	4	38.93	1	39.00	38.80	3	2,789	0.11%
2018/09/19	0.1	39.00	0	0.00	38.90	0.1	2,769	0.00%
2018/09/17	1	38.80	0	0.00	39.10	1	2,765	0.04%
2018/09/14	2	39.10	1	39.15	39.15	1	2,766	0.04%
2018/09/13	1	38.80	0	0.00	39.05	1	2,743	0.04%
2018/09/12	1	38.40	0	0.00	38.80	1	2,704	0.04%
2018/09/10	3	38.92	0	0.00	38.40	3	2,725	0.11%
2018/09/07	3	39.67	0	0.00	39.80	3	2,660	0.11%
2018/09/06	4	40.13	0	0.00	40.15	4	2,619	0.15%
2018/09/05	3	40.88	0	0.00	40.80	3	2,579	0.12%
2018/09/03	10	41.75	4	41.75	41.50	6	2,499	0.24%
2018/08/29	20	41.80	0	0.00	41.95	20	2,383	0.84%
2018/08/27	63	41.95	0	0.00	42.05	63	2,321	2.71%
2018/08/24	4	47.80	2	48.30	48.60	2	2,226	0.09%
2018/08/21	0	0.00	12	47.40	47.60	-12	2,083	-0.58%
2018/08/20	20.1	47.50	0	0.00	47.90	20.1	2,026	0.99%
2018/08/17	0	0.00	2	48.35	48.05	-2	1,994	-0.10%
2018/08/13	111	47.38	2	47.40	47.65	109	1,967	5.54%	大買/鉅額交易
2018/08/10	2	48.15	1	48.15	48.25	1	1,958	0.05%
2018/08/09	20	48.10	0	0.00	48.35	20	2,052	0.97%
2018/08/08	2	48.60	1	48.45	48.50	1	2,127	0.05%
2018/08/07	99	48.90	0	0.00	48.60	99	2,175	4.55%
2018/08/03	9	47.70	0	0.00	47.85	9	2,223	0.40%
2018/08/02	19	48.32	0	0.00	48.00	19	2,201	0.86%
2018/08/01	2	48.00	5	48.00	47.95	-3	2,149	-0.14%
2018/07/30	40	47.50	0	0.00	47.70	40	2,108	1.90%
2018/07/27	40	46.85	0	0.00	47.00	40	2,054	1.95%
2018/07/19	0	45.85	0	0.00	46.10	0	2,009	0.00%
2018/07/18	0.1	45.95	0	0.00	45.95	0.1	2,041	0.00%
2018/07/02	2	46.35	0	0.00	46.35	2	2,386	0.08%
2018/06/29	0	0.00	2	46.15	46.75	-2	2,436	-0.08%
2018/06/22	1	45.40	1	45.75	45.90	0	2,501	0.00%
2018/06/21	1	45.65	1	45.95	45.95	0	2,492	0.00%
2018/06/20	0	0.00	1	45.90	46.00	-1	2,497	-0.04%
2018/06/19	5.1	45.95	0	0.00	46.25	5.1	2,518	0.20%
2018/06/04	1	47.45	0	0.00	47.40	1	2,622	0.04%
2018/06/01	0	0.00	1	48.10	47.45	-1	2,614	-0.04%
2018/05/31	1	48.15	2.1	47.33	48.15	-1.1	2,602	-0.04%
2018/05/29	0	0.00	2	46.85	46.85	-2	2,569	-0.08%
2018/05/28	0	0.00	1	47.00	46.85	-1	2,597	-0.04%
2018/05/23	0	0.00	1	47.10	47.20	-1	2,759	-0.04%
2018/05/21	0	46.80	0	0.00	46.80	0	2,801	0.00%
2018/05/18	0.1	47.00	0	0.00	47.00	0.1	2,795	0.00%
2018/05/17	3	46.95	1	47.30	47.10	2	2,778	0.07%
2018/05/16	2	45.98	2	46.00	46.00	0	2,682	0.00%
2018/05/14	1	44.70	2	44.78	44.65	-1	2,733	-0.04%
2018/05/11	4	44.26	2	44.20	44.20	2	2,732	0.07%
2018/05/08	1	42.70	0	0.00	42.80	1	2,754	0.04%
2018/05/04	10	42.48	0	0.00	42.75	10	2,800	0.36%
2018/04/27	1	42.05	0	0.00	42.20	1	2,953	0.03%
2018/04/26	0	0.00	1	42.40	42.00	-1	3,010	-0.03%
2018/04/23	1	43.30	11.4	42.91	43.20	-10.4	3,286	-0.32%
2018/04/20	1	43.50	0	0.00	43.40	1	3,355	0.03%
2018/04/18	2.1	43.31	0	0.00	43.50	2.1	3,618	0.06%
2018/04/16	10	43.90	0	0.00	44.10	10	4,081	0.25%
2018/04/13	0	0.00	1	44.50	44.45	-1	4,213	-0.02%
2018/04/11	3	44.65	0	0.00	44.40	3	4,643	0.06%
2018/04/10	21.1	43.45	0	0.00	43.70	21.1	4,737	0.44%
2018/04/03	5	43.32	0	0.00	43.00	5	5,123	0.10%
2018/04/02	1	45.80	1	46.10	45.65	0	5,005	0.00%
2018/03/31	1	47.00	8.4	46.74	46.70	-7.4	4,963	-0.15%
2018/03/29	0	0.00	0.2	47.85	48.00	-0.2	4,894	0.00%
2018/03/22	0	0.00	1	47.50	47.75	-1	5,075	-0.02%
2018/03/20	1	48.00	1	48.35	48.25	0	5,063	0.00%
2018/03/19	1	48.50	0	0.00	48.70	1	5,084	0.02%
2018/03/13	1	49.75	0	0.00	49.80	1	5,113	0.02%
2018/03/06	80	49.15	0	0.00	49.20	80	5,236	1.53%
2018/03/05	0.1	49.00	0	0.00	49.00	0.1	5,287	0.00%
2018/03/01	0	49.40	0	0.00	49.50	0	5,431	0.00%
2018/02/06	1.1	45.61	1	44.00	45.00	0.1	6,896	0.00%
2018/02/05	2	46.98	2	47.15	47.70	0	6,899	0.00%
2018/02/02	0	0.00	4	48.14	48.35	-4	6,893	-0.06%
2018/01/30	1	49.50	0	0.00	49.15	1	6,975	0.01%
2018/01/29	1	49.20	1	49.20	49.25	0	7,000	0.00%
2018/01/23	2	49.10	1	49.45	49.05	1	7,383	0.01%
2018/01/22	1	48.80	2	49.90	49.65	-1	7,431	-0.01%
2018/01/19	4	48.90	11	49.33	48.80	-7	7,448	-0.09%
2018/01/18	0	0.00	0.3	49.80	49.80	-0.3	7,338	0.00%
2018/01/16	11	51.59	3	51.53	51.20	8	7,271	0.11%
2018/01/15	0	0.00	12	51.93	52.10	-12	7,246	-0.17%
2018/01/12	58	51.24	52	51.50	51.00	6	7,130	0.08%
2018/01/11	6	49.88	5	50.52	50.60	1	7,076	0.01%
2018/01/10	9	51.09	18	51.01	51.00	-9	6,986	-0.13%
2018/01/09	9	49.43	9	49.82	49.80	0	6,664	0.00%
2018/01/08	25	49.75	13	49.70	49.35	12	6,553	0.18%
2018/01/05	1.1	47.59	2	47.28	47.80	-0.9	6,289	-0.01%
2018/01/04	0	0.00	2	46.93	46.95	-2	6,194	-0.03%
2018/01/03	85	46.51	5	47.38	46.70	80	6,255	1.28%
2018/01/02	13.4	45.85	23	46.63	47.00	-9.6	6,158	-0.16%