國際中橡 (2104)-富邦-高雄券商分點個股進出

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
17.50
漲跌
▲0.35
漲幅
+2.04%
成交量
1,387張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國際中橡 (2104)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/04/18	2	17.50	0	0.00	17.50	2	1,558	0.13%
2024/04/17	4.3	17.14	0	0.00	17.15	4.3	1,552	0.28%
2024/04/16	4.3	17.15	0	0.00	17.05	4.3	1,549	0.28%
2024/04/15	0.2	17.55	1	17.65	17.40	-0.8	1,543	-0.05%
2024/04/12	1.4	17.29	0	0.00	17.55	1.4	1,533	0.09%
2024/04/11	2	17.38	0	0.00	17.30	2	1,512	0.13%
2024/04/10	0.1	17.50	1.3	17.64	17.60	-1.2	1,509	-0.08%
2024/04/09	2.1	17.55	5	17.49	17.50	-2.9	1,503	-0.19%
2024/04/08	10.2	17.00	10	17.05	17.15	0.2	1,478	0.01%
2024/04/03	0	17.18	0	0.00	17.15	0	1,468	0.00%
2024/04/01	0	17.20	0	0.00	17.30	0	1,464	0.00%
2024/03/29	2	17.17	0	0.00	17.25	2	1,466	0.14%
2024/03/28	0	0.00	0.1	17.40	17.30	-0.1	1,451	-0.01%
2024/03/27	0.1	17.30	0.1	17.30	17.35	-0.1	1,462	0.00%
2024/03/25	0	0.00	0	17.05	17.05	0	1,439	0.00%
2024/03/22	2	16.97	2	17.00	17.00	0	1,446	0.00%
2024/03/21	3.1	16.97	3	16.90	17.00	0.1	1,450	0.01%
2024/03/20	16.1	16.88	10.5	16.90	16.85	5.6	1,439	0.39%
2024/03/19	1.5	17.12	2	17.10	17.10	-0.5	1,407	-0.03%
2024/03/18	30.5	17.12	40	17.26	17.15	-9.5	1,395	-0.68%
2024/03/15	22.1	17.47	11.5	17.57	17.35	10.6	1,353	0.78%
2024/03/13	0.1	17.65	1.2	17.76	17.65	-1.2	1,320	-0.09%
2024/03/12	1.1	17.60	0	0.00	17.60	1.1	1,305	0.08%
2024/03/11	3	17.60	0	0.00	17.60	3	1,264	0.24%
2024/03/08	2	17.60	1	17.55	17.60	1	1,248	0.08%
2024/03/07	3	17.48	0	0.00	17.75	3	1,234	0.24%
2024/03/06	17.4	17.64	25	17.63	17.60	-7.6	1,194	-0.64%
2024/03/05	2.6	17.92	0	0.00	17.85	2.6	1,143	0.23%
2024/03/04	4.5	17.96	0	0.00	17.95	4.5	1,125	0.40%
2024/03/01	9.1	18.06	0	0.00	18.15	9.1	1,104	0.83%
2024/02/29	20	18.15	5	18.10	18.20	15	1,096	1.37%
2024/02/27	1.3	18.19	0	0.00	18.20	1.3	1,080	0.12%
2024/02/26	0.4	18.22	0	0.00	18.25	0.4	1,069	0.03%
2024/02/23	6.4	18.31	10.7	18.25	18.25	-4.3	1,059	-0.40%
2024/02/22	1.2	18.34	0	0.00	18.30	1.2	1,065	0.11%
2024/02/21	5.1	18.44	0	0.00	18.40	5.1	1,054	0.48%
2024/02/20	0.1	18.60	0	0.00	18.45	0.1	1,049	0.01%
2024/02/15	0.1	18.30	0	0.00	18.35	0.1	1,055	0.01%
2024/02/05	0.1	18.24	0	0.00	18.30	0.1	1,040	0.01%
2024/02/02	17	18.50	17	18.55	18.45	0	1,039	0.00%
2024/02/01	0	0.00	0.1	18.75	18.70	-0.1	1,030	-0.01%
2024/01/31	0	18.25	11	18.80	18.80	-11	1,011	-1.09%
2024/01/30	10	18.25	0	0.00	18.25	10	989	1.01%
2024/01/26	12	18.29	20	18.40	18.35	-8	985	-0.81%
2024/01/25	11.1	18.25	0	0.00	18.25	11.1	975	1.14%
2024/01/24	2	18.50	0	0.00	18.35	2	988	0.20%
2024/01/23	2.1	18.25	10	18.35	18.25	-8	980	-0.81%
2024/01/22	1.2	18.14	0	0.00	18.20	1.2	970	0.12%
2024/01/19	0.4	18.21	2	18.30	18.25	-1.6	953	-0.17%
2024/01/18	1.1	18.21	0	0.00	18.20	1.1	949	0.11%
2024/01/17	11.4	18.49	4	18.36	18.30	7.4	944	0.78%
2024/01/16	11.1	18.60	8	18.65	18.60	3.1	915	0.34%
2024/01/15	0	18.95	0.3	18.95	18.90	-0.3	892	-0.03%
2024/01/12	0.1	19.00	20	18.96	18.95	-19.9	917	-2.17%
2024/01/11	0	19.00	0	0.00	19.00	0	920	0.00%
2024/01/10	10.2	19.00	10	19.05	19.05	0.2	927	0.02%
2024/01/09	1.2	19.20	0	0.00	19.10	1.2	935	0.13%
2024/01/08	1.2	19.34	0	0.00	19.30	1.2	932	0.13%
2024/01/05	0.1	19.30	0	0.00	19.40	0.1	944	0.01%
2024/01/04	0.1	19.33	0	0.00	19.30	0.1	949	0.01%
2024/01/03	0	19.34	0	0.00	19.35	0	959	0.00%
2024/01/02	0.1	19.38	0	0.00	19.40	0.1	962	0.01%
2023/12/29	0	19.45	0	0.00	19.50	0	967	0.00%
2023/12/28	0	19.40	0	0.00	19.50	0	990	0.00%
2023/12/27	0	19.38	0	0.00	19.45	0	1,020	0.00%
2023/12/26	0	19.25	1	19.40	19.40	-1	1,029	-0.10%
2023/12/25	2	19.35	1	19.40	19.30	1	1,036	0.10%
2023/12/22	9	19.28	0	0.00	19.30	9	1,050	0.86%
2023/12/21	2	19.47	1.1	19.49	19.45	0.9	1,033	0.09%
2023/12/20	0	19.35	0	0.00	19.40	0	1,049	0.00%
2023/12/19	0	19.38	0	0.00	19.35	0	1,066	0.00%
2023/12/18	1	19.50	21	19.60	19.45	-20	1,079	-1.85%
2023/12/15	0.2	19.60	0	0.00	19.65	0.2	1,091	0.02%
2023/12/14	0.1	19.60	0	0.00	19.50	0.1	1,109	0.01%
2023/12/13	0	19.40	0	0.00	19.40	0	1,100	0.00%
2023/12/12	0	0.00	2	19.60	19.45	-2	1,108	-0.18%
2023/12/11	0	0.00	10.1	19.75	19.70	-10.1	1,098	-0.92%
2023/12/05	0.2	19.90	0	0.00	19.85	0.2	1,105	0.02%
2023/12/04	6	19.90	0	0.00	19.90	6	1,102	0.54%
2023/11/29	0	0.00	0	19.87	19.90	0	1,115	0.00%
2023/11/23	2	19.93	0	0.00	20.00	2	1,155	0.17%
2023/11/21	0	19.90	0	0.00	19.90	0	1,157	0.00%
2023/11/20	0	0.00	3	19.80	19.80	-3	1,142	-0.26%
2023/11/17	1.1	19.70	0	0.00	19.75	1.1	1,140	0.09%
2023/11/15	1	19.40	0	0.00	19.80	1	1,169	0.09%
2023/11/10	1	19.30	0	0.00	19.30	1	1,213	0.08%
2023/11/08	1	19.45	0	0.00	19.45	1	1,294	0.08%
2023/11/01	1	19.00	0	0.00	19.15	1	1,451	0.07%
2023/10/31	0	19.10	0	0.00	19.10	0	1,496	0.00%
2023/10/23	0	19.45	0	0.00	19.30	0	1,923	0.00%
2023/10/20	3	18.95	4	18.95	19.25	-1	1,929	-0.05%
2023/10/19	0	19.30	0.2	19.30	19.25	-0.2	1,919	-0.01%
2023/10/18	0	0.00	1	19.45	19.35	-1	1,929	-0.05%
2023/10/17	1	19.75	0.1	19.95	19.60	0.9	1,936	0.05%
2023/10/16	2	19.88	0.5	19.90	19.85	1.5	1,952	0.08%
2023/10/13	1	19.90	0.1	19.95	19.90	0.9	1,971	0.04%
2023/10/11	0.1	19.90	0	0.00	19.80	0.1	1,999	0.00%
2023/10/04	2	19.65	0	0.00	19.75	2	2,061	0.10%
2023/09/21	1	20.10	0	19.90	20.15	1	2,308	0.04%
2023/09/19	0.2	20.39	3	20.37	20.50	-2.8	2,477	-0.11%
2023/09/13	0.1	20.10	4	20.30	20.25	-3.9	3,638	-0.11%
2023/09/11	0	0.00	2	20.03	19.90	-2	3,919	-0.05%
2023/09/08	0.1	20.05	2	20.05	20.05	-1.9	3,956	-0.05%
2023/09/07	0	0.00	3	20.10	20.00	-3	3,978	-0.08%
2023/09/05	0.1	20.25	0	0.00	20.25	0.1	4,021	0.00%
2023/09/04	0	0.00	2	20.50	20.50	-2	4,035	-0.05%
2023/09/01	0	20.30	0	0.00	20.25	0	4,052	0.00%
2023/08/30	4	20.05	0	0.00	20.10	4	4,083	0.10%
2023/08/24	0	0.00	1	19.65	19.70	-1	4,165	-0.02%
2023/08/23	0	19.65	0	0.00	19.70	0	4,183	0.00%
2023/08/22	0.1	19.65	0	0.00	19.75	0.1	4,239	0.00%
2023/08/21	1	19.50	0	0.00	19.75	1	4,234	0.02%
2023/08/17	2	19.38	0	0.00	19.40	2	4,275	0.05%
2023/08/16	2	19.40	0	0.00	19.45	2	4,339	0.05%
2023/08/14	6	19.73	0	0.00	19.60	6	4,307	0.14%
2023/08/10	0	0.00	5	20.55	20.20	-5	4,277	-0.12%
2023/08/09	0	0.00	14	20.80	20.70	-14	4,239	-0.33%
2023/08/04	45	21.58	44.5	21.33	21.30	0.6	4,278	0.01%
2023/08/02	1.1	21.41	5.2	21.53	21.40	-4.1	4,266	-0.10%
2023/08/01	1	20.85	0	0.00	20.95	1	4,211	0.02%
2023/07/31	0	0.00	1	20.95	20.80	-1	4,215	-0.02%
2023/07/28	5	20.93	0	0.00	20.65	5	4,152	0.12%
2023/07/26	2.1	20.09	5	20.00	20.00	-2.9	4,051	-0.07%
2023/07/25	0	0.00	5	20.00	20.00	-5	4,045	-0.12%
2023/07/24	1	19.90	0.1	19.95	19.90	0.9	4,040	0.02%
2023/07/21	0	20.20	0	0.00	20.10	0	4,032	0.00%
2023/07/18	5	20.40	0.1	20.45	20.40	4.9	4,034	0.12%
2023/07/17	1	20.20	2	20.40	20.35	-1	4,028	-0.02%
2023/07/13	1	20.50	4	20.43	20.25	-3	4,034	-0.07%
2023/07/12	2.1	20.53	0.1	20.60	20.55	2	4,027	0.05%
2023/07/11	5.1	20.56	1	20.60	20.60	4.1	4,025	0.10%
2023/07/10	3.1	20.60	0.2	20.65	20.60	2.9	4,048	0.07%
2023/07/07	2	20.60	2	20.60	20.60	0	4,070	0.00%
2023/07/06	3	20.90	8	20.98	20.75	-5	4,060	-0.12%
2023/07/05	5	21.23	1	21.10	21.10	4	4,007	0.10%
2023/07/04	1	21.45	0	0.00	21.30	1	3,975	0.03%
2023/07/03	21.1	21.45	0	0.00	21.45	21.1	3,973	0.53%
2023/06/30	3	21.42	0	0.00	21.50	3	3,943	0.08%
2023/06/29	2	21.28	0	0.00	21.30	2	3,953	0.05%
2023/06/28	5.1	21.76	0	0.00	21.60	5.1	3,889	0.13%
2023/06/27	6	21.78	0	22.40	21.70	6	3,773	0.16%
2023/06/26	3	22.40	5.5	22.27	22.10	-2.5	3,712	-0.07%
2023/06/21	9	21.82	17	21.93	21.90	-8	3,667	-0.22%
2023/06/20	47	21.91	55	21.86	21.85	-8	3,601	-0.22%
2023/06/19	134	23.14	82	23.08	22.95	52	3,350	1.55%	大買/
2023/06/16	4	21.30	36	21.57	22.40	-32	2,625	-1.22%
2023/06/15	0	0.00	4	20.40	20.40	-4	2,380	-0.17%
2023/06/09	0	0.00	0.2	20.45	20.50	-0.2	2,374	-0.01%
2023/06/07	0	0.00	3	20.70	20.60	-3	2,404	-0.12%
2023/06/05	0	0.00	0.7	20.60	20.60	-0.7	2,386	-0.03%
2023/06/02	5	20.25	2	20.30	20.35	3	2,345	0.13%
2023/05/31	0.5	20.30	1.4	20.27	20.30	-0.9	2,361	-0.04%
2023/05/30	1	20.35	0	0.00	20.30	1	2,344	0.04%
2023/05/29	1	20.25	0	0.00	20.20	1	2,313	0.04%
2023/05/26	1	20.10	0	0.00	20.15	1	2,317	0.04%
2023/05/25	0	0.00	1	20.45	20.40	-1	2,287	-0.04%
2023/05/22	2	20.40	0	20.50	20.50	2	2,255	0.09%
2023/05/18	2	20.00	0	0.00	20.05	2	2,158	0.09%
2023/05/15	1	19.60	0	0.00	19.80	1	2,103	0.05%
2023/05/09	10	20.45	0	0.00	20.35	10	2,005	0.50%
2023/05/08	0	0.00	6	20.67	20.70	-6	1,966	-0.31%
2023/05/05	4	20.20	0	0.00	20.30	4	1,882	0.21%
2023/05/04	4	20.23	3	20.40	20.20	1	1,893	0.05%
2023/05/03	0	0.00	1	20.30	20.35	-1	1,912	-0.05%
2023/04/26	20	19.80	0	0.00	20.05	20	1,872	1.07%
2023/04/25	0	0.00	2	19.80	19.80	-2	1,866	-0.11%
2023/04/24	1	19.85	0	0.00	19.95	1	1,845	0.05%
2023/04/21	4	19.79	9	19.83	19.70	-5	1,835	-0.27%
2023/04/20	23	19.89	0	0.00	19.85	23	1,800	1.28%
2023/04/19	23	20.01	0	0.00	19.95	23	1,793	1.28%
2023/04/18	0	0.00	1	20.15	20.15	-1	1,761	-0.06%
2023/04/17	0	0.00	1	20.15	20.15	-1	1,743	-0.06%
2023/04/14	0	20.00	0	0.00	20.15	0	1,732	0.00%
2023/04/13	3	20.12	0	20.10	20.00	3	1,712	0.18%
2023/04/12	3	20.03	0	20.15	20.10	3	1,665	0.18%
2023/04/10	3	19.72	1	19.70	19.85	2	1,611	0.12%
2023/03/31	1.2	19.79	1	19.75	19.75	0.2	1,576	0.01%
2023/03/30	10.1	19.85	0	0.00	19.80	10.1	1,561	0.65%
2023/03/29	0	20.18	0	0.00	20.15	0	1,501	0.00%
2023/03/28	1.3	20.15	0	0.00	20.10	1.3	1,500	0.09%
2023/03/24	0	20.30	0	0.00	20.35	0	1,531	0.00%
2023/03/22	10	20.00	0	0.00	20.05	10	1,511	0.66%
2023/03/21	0	20.00	0	0.00	19.95	0	1,554	0.00%
2023/03/20	0	19.80	0	0.00	19.80	0	1,534	0.00%
2023/03/17	7	19.60	1.2	19.57	19.70	5.8	1,538	0.38%
2023/03/16	3	19.63	0	0.00	19.60	3	1,527	0.20%
2023/03/15	1	20.00	0	0.00	19.95	1	1,521	0.07%
2023/03/14	16	19.80	0	0.00	19.90	16	1,530	1.05%
2023/03/13	1	19.90	0	0.00	20.00	1	1,545	0.06%
2023/03/10	2	20.25	0	0.00	20.05	2	1,535	0.13%
2023/03/08	0	20.80	0	0.00	20.75	0	1,547	0.00%
2023/03/07	3	20.85	0	0.00	20.80	3	1,539	0.20%
2023/03/02	0	20.65	0	0.00	20.40	0	1,583	0.00%
2023/03/01	0	20.75	0	0.00	20.60	0	1,573	0.00%
2023/02/24	2	20.80	0	0.00	20.80	2	1,575	0.13%
2023/02/21	0	0.00	8	20.90	20.90	-8	1,663	-0.48%
2023/02/20	0	0.00	0	20.85	20.95	0	1,676	0.00%
2023/02/17	0	0.00	6	20.45	20.60	-6	1,669	-0.36%
2023/02/16	0.3	20.30	0	0.00	20.35	0.3	1,708	0.02%
2023/02/06	1	20.65	6	20.66	20.70	-5	1,712	-0.29%
2023/02/03	2	20.43	0	0.00	20.60	2	1,695	0.12%
2023/02/02	2	20.60	2	20.50	20.50	0	1,672	0.00%
2023/02/01	47	20.28	0	0.00	20.20	47	1,634	2.88%
2023/01/31	0	0.00	0.1	20.00	19.80	-0.1	1,601	-0.01%
2023/01/17	3	19.80	0	0.00	19.70	3	1,563	0.19%
2023/01/16	2	19.83	0	0.00	19.80	2	1,560	0.13%
2023/01/11	1	19.75	0	0.00	19.80	1	1,586	0.06%
2023/01/05	0	0.00	5	19.70	19.60	-5	1,606	-0.31%
2023/01/03	1	19.20	0	0.00	19.40	1	1,614	0.06%
2022/12/30	3	19.38	14	19.40	19.45	-11	1,610	-0.68%
2022/12/29	11	19.16	6	19.30	19.25	5	1,609	0.31%
2022/12/28	10	19.45	0	0.00	19.40	10	1,615	0.62%
2022/12/23	21	19.48	1	19.35	19.60	20	1,650	1.21%
2022/12/22	0	0.00	10	19.40	19.45	-10	1,643	-0.61%
2022/12/21	10	19.20	20	19.35	19.25	-10	1,665	-0.60%
2022/12/20	20	19.35	0	0.00	19.15	20	1,670	1.20%
2022/12/19	2	19.43	0	0.00	19.45	2	1,677	0.12%
2022/12/16	5	19.50	5.5	19.51	19.45	-0.5	1,682	-0.03%
2022/12/13	7	20.20	7.5	20.21	20.05	-0.5	1,679	-0.03%
2022/12/09	0	0.00	0.1	20.55	20.75	-0.1	1,658	0.00%
2022/12/08	0	0.00	0	20.50	20.35	0	1,689	0.00%
2022/12/07	1	20.65	0	0.00	20.55	1	1,694	0.06%
2022/12/06	1	20.85	0	0.00	20.70	1	1,671	0.06%
2022/12/01	0	0.00	0.1	21.00	21.00	-0.1	1,604	0.00%
2022/11/30	1	20.95	0	0.00	20.90	1	1,582	0.06%
2022/11/29	0	0.00	0.1	20.90	20.80	-0.1	1,539	0.00%
2022/11/21	0	0.00	1.1	20.51	20.55	-1.1	1,429	-0.08%
2022/11/17	11	21.05	20	20.75	20.90	-9	1,406	-0.64%
2022/11/14	9	20.32	1	20.80	20.60	8	1,282	0.62%
2022/11/08	0	0.00	1	19.65	19.60	-1	1,306	-0.08%
2022/10/28	0	0.00	2	18.70	18.70	-2	1,396	-0.14%
2022/10/24	0	0.00	10	18.85	18.60	-10	1,464	-0.68%
2022/10/21	11	18.60	0	0.00	18.50	11	1,467	0.75%
2022/10/20	5	18.70	0	0.00	18.85	5	1,445	0.35%
2022/10/19	5	19.00	0	0.00	19.00	5	1,440	0.35%
2022/10/17	0	0.00	30	18.85	18.95	-30	1,438	-2.09%
2022/10/13	47	19.15	0	0.00	18.85	47	1,449	3.24%
2022/10/12	0	0.00	0	19.40	19.40	0	1,441	0.00%
2022/10/11	2	19.20	0	0.00	19.10	2	1,437	0.14%
2022/09/30	1	19.60	5	19.50	19.40	-4	1,433	-0.28%
2022/09/29	1	19.85	0	0.00	19.85	1	1,408	0.07%
2022/09/28	6	19.87	0	0.00	19.55	6	1,418	0.42%
2022/09/26	0	0.00	3	20.30	20.10	-3	1,419	-0.21%
2022/09/23	0	0.00	1	20.85	20.90	-1	1,418	-0.07%
2022/09/22	0	0.00	1	21.20	21.20	-1	1,430	-0.07%
2022/09/21	3	21.72	3	21.80	21.45	0	1,420	0.00%
2022/09/20	0	0.00	2	21.85	22.10	-2	1,400	-0.14%
2022/09/19	2	21.50	0	0.00	21.50	2	1,365	0.15%
2022/09/16	4	21.51	0	0.00	21.50	4	1,355	0.30%
2022/09/15	3	21.55	4	21.48	21.45	-1	1,340	-0.07%
2022/09/02	4	20.50	0	0.00	20.50	4	1,583	0.25%
2022/09/01	0	0.00	2	20.65	20.60	-2	1,619	-0.12%
2022/08/31	2	20.80	0	0.00	20.85	2	1,637	0.12%
2022/08/30	5	20.60	0	20.70	20.70	5	1,633	0.31%
2022/08/29	2	20.60	0	0.00	20.55	2	1,639	0.12%
2022/08/18	0	0.00	0	20.85	20.80	0	1,673	0.00%
2022/08/17	0	21.10	0	0.00	21.05	0	1,686	0.00%
2022/08/16	1	20.55	0.1	20.45	20.50	0.9	1,655	0.05%
2022/08/15	4	20.39	1	20.50	20.40	3	1,657	0.18%
2022/08/12	1	20.45	0	0.00	20.45	1	1,643	0.06%
2022/08/08	1	19.85	0	0.00	19.85	1	1,753	0.06%
2022/08/05	0	0.00	1	20.05	20.05	-1	1,850	-0.05%
2022/08/03	2	20.08	0	0.00	20.00	2	1,983	0.10%
2022/07/21	0	0.00	0.4	20.00	20.00	-0.4	2,090	-0.02%
2022/07/20	2.1	19.93	0	0.00	19.85	2.1	2,098	0.10%
2022/07/19	0	20.05	0	0.00	20.00	0	2,115	0.00%
2022/07/18	0	0.00	0.5	19.70	19.75	-0.5	2,127	-0.02%
2022/07/15	1	19.65	0	0.00	19.60	1	2,153	0.05%
2022/07/04	2	19.00	0	0.00	19.15	2	2,793	0.07%
2022/07/01	0	0.00	1	19.25	19.05	-1	2,819	-0.04%
2022/06/30	1	19.35	0	0.00	19.35	1	2,815	0.04%
2022/06/29	0	0.00	5	19.70	19.65	-5	2,802	-0.18%
2022/06/28	3	19.83	0	0.00	19.90	3	2,822	0.11%
2022/06/27	1	19.95	0	0.00	19.95	1	2,842	0.04%
2022/06/22	0	0.00	5	19.40	19.50	-5	2,890	-0.17%
2022/06/21	0	19.70	0	0.00	19.85	0	2,935	0.00%
2022/06/20	2.1	19.67	32	19.70	19.30	-29.9	2,944	-1.02%
2022/06/17	2	19.88	1	19.90	19.90	1	2,929	0.03%
2022/06/16	0	0.00	8.1	20.35	20.05	-8.1	2,933	-0.28%
2022/06/15	0	0.00	1	20.40	20.30	-1	3,023	-0.03%
2022/06/14	21	20.20	0	0.00	20.25	21	3,042	0.69%
2022/06/13	5	20.58	21	20.50	20.55	-16	3,032	-0.53%
2022/06/08	1.1	21.39	0	0.00	21.40	1.1	3,066	0.03%
2022/06/07	20	21.30	0	0.00	21.30	20	3,112	0.64%
2022/06/06	0	0.00	0.3	21.30	21.30	-0.3	3,153	-0.01%
2022/05/26	6	20.98	0	0.00	20.85	6	3,523	0.17%
2022/05/24	1	21.00	0	0.00	20.80	1	3,535	0.03%
2022/05/23	1	21.30	0	0.00	21.15	1	3,529	0.03%
2022/05/16	2	20.75	0	0.00	20.75	2	3,535	0.06%
2022/05/13	2	20.50	0	0.00	20.50	2	3,464	0.06%
2022/05/12	2	20.78	2.1	21.35	20.55	-0.1	3,380	0.00%
2022/05/11	1	21.80	0	0.00	21.70	1	3,285	0.03%
2022/05/09	2	22.48	13	22.52	22.40	-11	3,239	-0.34%
2022/05/06	1	23.00	0	0.00	23.00	1	3,216	0.03%
2022/04/29	1	23.50	0	0.00	23.35	1	3,246	0.03%
2022/04/27	4	22.89	0	0.00	22.95	4	3,256	0.12%
2022/04/25	6	23.25	0	0.00	23.15	6	3,228	0.19%
2022/04/22	1	23.85	0	0.00	23.85	1	3,213	0.03%
2022/04/21	3	23.77	1	23.65	23.60	2	3,232	0.06%
2022/04/20	5	23.52	0	0.00	23.60	5	3,225	0.16%
2022/04/19	3	23.48	0	0.00	23.35	3	3,225	0.09%
2022/04/18	2	23.18	4	23.20	23.10	-2	3,337	-0.06%
2022/04/15	26	23.47	10	23.48	23.35	16	3,323	0.48%
2022/04/14	65	23.95	10	23.95	23.90	55	3,280	1.68%
2022/04/13	79	24.08	117	24.30	24.10	-38	3,230	-1.18%	大賣/
2022/04/12	1	26.15	0	0.00	26.25	1	2,933	0.03%
2022/04/07	0	0.00	3	27.15	26.85	-3	2,972	-0.10%
2022/04/06	0	0.00	4	27.73	27.75	-4	3,096	-0.13%
2022/03/31	0	0.00	1	27.95	28.00	-1	3,179	-0.03%
2022/03/30	3	27.85	4	27.64	27.75	-1	3,226	-0.03%
2022/03/28	0	0.00	2	27.40	27.70	-2	3,292	-0.06%
2022/03/25	1	27.90	1	27.95	27.85	0	3,405	0.00%
2022/03/24	5	27.85	62	28.17	28.25	-57	3,569	-1.60%
2022/03/23	1	28.25	0.3	27.90	28.00	0.7	3,550	0.02%
2022/03/22	0	0.00	17.1	27.90	28.05	-17.1	3,544	-0.48%
2022/03/21	1	27.95	6	27.92	27.90	-5	3,517	-0.14%
2022/03/18	22	27.91	6	28.03	27.85	16	3,532	0.45%
2022/03/17	4	27.40	3	27.53	27.70	1	3,494	0.03%
2022/03/16	1	26.95	0	0.00	27.05	1	3,448	0.03%
2022/03/15	11	27.17	1	27.30	27.15	10	3,431	0.29%
2022/03/14	10	27.45	3	27.50	27.65	7	3,421	0.20%
2022/03/11	0	0.00	3	27.13	27.15	-3	3,384	-0.09%
2022/03/10	0	0.00	4	27.25	27.15	-4	3,385	-0.12%
2022/03/09	2	26.83	2	26.50	27.00	0	3,369	0.00%
2022/03/08	0	0.00	8	26.19	26.30	-8	3,351	-0.24%
2022/03/07	1	26.35	12	26.38	26.45	-11	3,332	-0.33%
2022/03/04	0	26.95	1	27.10	27.00	-1	3,322	-0.03%
2022/03/03	0	0.00	1	27.05	26.95	-1	3,327	-0.03%
2022/03/02	2	26.65	3	26.80	26.80	-1	3,330	-0.03%
2022/03/01	0	0.00	9.4	26.69	27.10	-9.4	3,312	-0.28%
2022/02/25	0	0.00	2	25.35	25.50	-2	3,145	-0.06%
2022/02/24	1	25.50	0	0.00	25.25	1	3,158	0.03%
2022/02/23	1	25.60	0	0.00	25.65	1	3,180	0.03%
2022/02/21	1	26.00	0	0.00	26.15	1	3,285	0.03%
2022/02/18	0	0.00	21	25.98	26.05	-21	3,397	-0.62%
2022/02/17	0	0.00	6	25.90	25.80	-6	3,636	-0.17%
2022/02/16	0	0.00	5	25.60	25.75	-5	4,366	-0.11%
2022/02/15	2	25.38	0	0.00	25.30	2	4,378	0.05%
2022/02/14	0	0.00	4	25.35	25.40	-4	4,396	-0.09%
2022/02/11	0	0.00	5	25.80	25.65	-5	4,423	-0.11%
2022/02/10	3	25.77	0	0.00	25.70	3	4,458	0.07%
2022/02/09	1	25.75	6	25.66	25.80	-5	4,458	-0.11%
2022/02/07	3	24.82	6	25.31	25.20	-3	4,488	-0.07%
2022/01/26	1	24.75	0	0.00	24.65	1	4,542	0.02%
2022/01/25	9	24.58	10	24.55	24.50	-1	4,553	-0.02%
2022/01/24	7	24.61	20	24.81	24.90	-13	4,576	-0.28%
2022/01/21	4	25.21	0	0.00	25.05	4	4,585	0.09%
2022/01/20	8	25.55	8	25.66	25.70	0	4,619	0.00%
2022/01/19	2	25.73	0	0.00	25.65	2	4,825	0.04%
2022/01/18	0	0.00	10.1	26.10	26.05	-10.1	4,974	-0.20%
2022/01/17	3	25.63	0	0.00	25.70	3	4,967	0.06%
2022/01/14	10.1	25.80	3	25.70	25.65	7.1	4,956	0.14%
2022/01/13	2	26.28	0	0.00	26.25	2	4,913	0.04%
2022/01/12	3	26.28	2	26.23	26.25	1	4,900	0.02%
2022/01/11	144.1	26.85	0.5	26.30	26.10	143.6	4,887	2.94%	大買/鉅額交易
2022/01/07	0	0.00	17	27.59	27.40	-17	4,739	-0.36%
2022/01/06	0	0.00	3.3	27.43	27.40	-3.3	4,712	-0.07%
2022/01/05	1.2	27.34	0.3	27.45	27.35	0.9	4,695	0.02%
2022/01/04	0.1	27.60	12.5	27.47	27.45	-12.4	4,670	-0.27%
2022/01/03	12	27.93	2	27.80	27.80	10	4,644	0.22%
2021/12/30	6	28.35	2	28.10	28.20	4	4,595	0.09%
2021/12/29	10	28.16	5	28.19	28.25	5	4,561	0.11%
2021/12/28	2	27.90	3	27.63	27.60	-1	4,427	-0.02%
2021/12/27	0	0.00	1.1	27.60	27.70	-1.1	4,414	-0.02%
2021/12/23	0	0.00	2	27.60	27.55	-2	4,297	-0.05%
2021/12/22	0	0.00	1	27.30	27.20	-1	4,240	-0.02%
2021/12/21	13.5	27.78	3	27.65	27.25	10.5	4,222	0.25%
2021/12/20	0	0.00	128.1	27.76	27.60	-128.1	4,084	-3.14%	大賣/鉅額交易
2021/12/17	0	0.00	0.3	27.05	26.85	-0.3	3,884	-0.01%
2021/12/16	0	0.00	0.1	27.00	26.90	-0.1	3,852	0.00%
2021/12/15	1	26.85	0	0.00	26.85	1	3,853	0.03%
2021/12/14	5	26.89	0	0.00	26.65	5	3,844	0.13%
2021/12/13	13	27.08	3	27.25	27.15	10	3,803	0.26%
2021/12/10	0	0.00	1	26.30	26.15	-1	3,697	-0.03%
2021/12/09	0.1	26.30	0	0.00	26.25	0.1	3,716	0.00%
2021/12/02	5	25.40	1	25.70	25.40	4	3,611	0.11%
2021/11/30	3	26.13	0.2	25.70	25.60	2.8	3,594	0.08%
2021/11/29	6	25.66	0.8	25.90	25.70	5.2	3,555	0.15%
2021/11/26	110	26.20	12	26.24	26.30	98	3,520	2.78%	大買/
2021/11/25	1	26.70	0	0.00	26.70	1	3,501	0.03%
2021/11/24	1	26.75	0	0.00	26.75	1	3,507	0.03%
2021/11/22	2	26.68	0	0.00	26.75	2	3,487	0.06%
2021/11/19	0	0.00	1	26.75	26.60	-1	3,453	-0.03%
2021/11/18	3	26.33	0	0.00	26.35	3	3,426	0.09%
2021/11/17	5	26.45	10.4	26.60	26.45	-5.4	3,379	-0.16%
2021/11/16	87.1	27.04	21.3	27.13	26.80	65.8	3,302	1.99%
2021/11/15	332	29.56	132.1	28.90	28.45	199.9	3,102	6.44%	大買/大賣/鉅額交易
2021/11/12	1	27.00	1	27.00	27.00	0	2,383	0.00%
2021/11/10	3	24.53	1	24.55	24.55	2	2,470	0.08%
2021/11/09	1	24.50	5	24.70	24.65	-4	2,650	-0.15%
2021/11/08	0	0.00	5	24.80	24.90	-5	2,628	-0.19%
2021/11/05	1	24.25	0	0.00	24.40	1	2,645	0.04%
2021/11/03	0	0.00	1	24.25	24.55	-1	2,653	-0.04%
2021/11/01	1	24.15	1	24.20	24.15	0	2,584	0.00%
2021/10/29	6	23.88	6	24.05	24.00	0	2,579	0.00%
2021/10/27	12	24.38	16	24.42	24.40	-4	2,544	-0.16%
2021/10/26	30	25.14	54	24.94	24.55	-24	2,506	-0.96%
2021/10/25	29	24.61	6.5	24.90	25.00	22.5	2,326	0.97%
2021/10/20	4	23.15	0	0.00	23.20	4	2,304	0.17%
2021/10/19	5	23.25	0	0.00	23.30	5	2,425	0.21%
2021/10/18	0	0.00	3	23.10	23.10	-3	2,456	-0.12%
2021/10/15	0	0.00	7	22.75	22.80	-7	2,484	-0.28%
2021/10/14	1	22.40	0	0.00	22.55	1	2,521	0.04%
2021/10/13	10	22.40	3	22.42	22.55	7	2,536	0.28%
2021/10/07	1	22.90	0	0.00	23.05	1	2,635	0.04%
2021/10/06	5	22.65	0	0.00	22.50	5	2,671	0.19%
2021/10/05	6	22.54	0	0.00	22.65	6	2,699	0.22%
2021/10/04	9	22.57	0	0.00	22.55	9	2,724	0.33%
2021/10/01	5	23.00	5.9	23.25	22.95	-0.9	2,764	-0.03%
2021/09/29	1	23.25	0	0.00	23.25	1	2,932	0.03%
2021/09/24	1	23.35	5	23.40	23.30	-4	3,253	-0.12%
2021/09/22	5	23.00	0	0.00	23.05	5	3,379	0.15%
2021/09/16	0	0.00	1	24.00	24.00	-1	3,778	-0.03%
2021/09/13	0	0.00	2	23.68	23.75	-2	3,901	-0.05%
2021/09/10	1	23.35	0	0.00	23.40	1	3,932	0.03%
2021/09/09	0	0.00	5	23.30	23.20	-5	3,960	-0.13%
2021/09/08	0	23.65	0	0.00	23.35	0	3,993	0.00%
2021/09/07	3	23.55	2	23.30	23.60	1	4,051	0.02%
2021/09/06	0	0.00	11	23.20	23.25	-11	4,053	-0.27%
2021/09/03	0	23.45	0	0.00	23.50	0	4,054	0.00%
2021/09/02	2.7	23.31	0	0.00	23.00	2.7	4,044	0.07%
2021/09/01	1	23.45	0	0.00	23.45	1	4,063	0.02%
2021/08/31	2.1	23.01	0	0.00	23.40	2.1	4,064	0.05%
2021/08/30	7	23.09	1	23.25	23.25	6	4,112	0.15%
2021/08/26	1	22.80	0	0.00	22.80	1	4,216	0.02%
2021/08/25	7	22.71	0	0.00	22.80	7	4,340	0.16%
2021/08/24	7	22.64	0	0.00	22.70	7	4,773	0.15%
2021/08/23	1	22.75	0	0.00	22.85	1	4,947	0.02%
2021/08/19	1.1	22.85	1	22.45	22.45	0.1	4,956	0.00%
2021/08/18	0.1	22.35	1	23.15	23.30	-0.9	4,944	-0.02%
2021/08/17	7	22.72	0	0.00	22.65	7	4,959	0.14%
2021/08/16	6	22.85	1	22.70	22.75	5	4,960	0.10%
2021/08/13	15	24.02	25	24.27	23.70	-10	4,889	-0.20%
2021/08/11	7	25.41	0	0.00	25.30	7	4,796	0.15%
2021/08/10	5	26.10	0	0.00	26.10	5	4,822	0.10%
2021/08/09	0	26.40	0	0.00	26.40	0	4,927	0.00%
2021/08/06	0	0.00	15	26.70	26.60	-15	5,046	-0.30%
2021/08/05	1	27.00	9	26.78	26.70	-8	5,202	-0.15%
2021/08/03	5	26.85	0	0.00	26.90	5	5,587	0.09%
2021/08/02	3	26.50	1	26.65	26.75	2	5,642	0.04%
2021/07/30	2	26.65	0	0.00	26.80	2	5,714	0.04%
2021/07/28	3	26.43	0	0.00	26.40	3	5,891	0.05%
2021/07/27	5	26.87	0	0.00	26.75	5	6,039	0.08%
2021/07/26	6	27.07	1	27.10	27.15	5	6,121	0.08%
2021/07/23	0	0.00	5	27.22	27.25	-5	6,201	-0.08%
2021/07/22	6	26.12	0	0.00	26.10	6	6,194	0.10%
2021/07/21	31	26.12	0	0.00	25.65	31	6,281	0.49%
2021/07/20	40.1	26.21	3.2	26.32	26.15	36.9	6,343	0.58%
2021/07/19	50	26.65	0	0.00	26.70	50	6,465	0.77%
2021/07/16	1	26.90	36.5	27.08	26.90	-35.5	6,793	-0.52%
2021/07/15	1	26.70	0	0.00	27.15	1	6,934	0.01%
2021/07/14	0	0.00	1	26.40	26.30	-1	7,418	-0.01%
2021/07/13	4	26.48	15	26.56	26.40	-11	7,633	-0.14%
2021/07/12	4	26.63	0	0.00	26.55	4	7,685	0.05%
2021/07/09	2	26.78	2	26.95	26.75	0	7,888	0.00%
2021/07/08	22	26.86	3.7	27.07	27.00	18.3	7,973	0.23%
2021/07/07	9	27.37	0	0.00	27.15	9	8,035	0.11%
2021/07/06	11	27.72	10.1	27.64	27.90	0.9	8,279	0.01%
2021/07/05	16	27.58	4	27.40	27.30	12	8,248	0.15%
2021/07/02	12	27.91	13.1	27.85	27.40	-1.1	8,289	-0.01%
2021/07/01	26	27.37	56	27.38	27.20	-30	8,232	-0.36%
2021/06/30	11	26.80	3	26.90	26.85	8	8,230	0.10%
2021/06/29	0	0.00	8	26.89	26.75	-8	8,224	-0.10%
2021/06/28	48.1	27.26	14.1	27.19	27.35	34.1	8,191	0.42%
2021/06/25	27	26.64	17.1	26.69	26.60	10	8,008	0.12%
2021/06/24	2	25.88	1	26.00	25.90	1	7,837	0.01%
2021/06/23	15	25.67	13.6	25.70	25.80	1.4	7,820	0.02%
2021/06/22	0	0.00	2	25.00	24.95	-2	7,799	-0.03%
2021/06/21	8.1	24.79	4	24.75	24.55	4.1	7,785	0.05%
2021/06/18	0	0.00	2	25.40	25.40	-2	7,781	-0.03%
2021/06/16	4.4	25.73	0	0.00	25.50	4.4	7,879	0.06%
2021/06/15	1	25.45	2	25.55	25.40	-1	7,827	-0.01%
2021/06/10	5	25.32	0	0.00	25.65	5	7,869	0.06%
2021/06/09	0	0.00	15	25.50	25.50	-15	7,875	-0.19%
2021/06/04	1	26.40	0.1	26.72	26.30	0.9	7,903	0.01%
2021/06/03	59	26.78	0	0.00	26.60	59	7,892	0.75%
2021/06/02	1	25.85	11.1	26.32	26.65	-10.1	7,854	-0.13%
2021/06/01	98	26.73	101	26.77	26.25	-3	7,845	-0.04%	大賣/
2021/05/31	54	26.34	9	26.76	27.20	45	7,429	0.61%
2021/05/27	0.1	24.70	0	0.00	24.45	0.1	7,308	0.00%
2021/05/25	0	0.00	1	24.80	24.60	-1	7,398	-0.01%
2021/05/24	0	0.00	2	24.35	24.30	-2	7,485	-0.03%
2021/05/21	0.1	24.20	1	24.30	24.30	-0.9	7,672	-0.01%
2021/05/20	6	23.83	18	23.71	23.75	-12	7,710	-0.16%
2021/05/19	2	24.20	7	24.20	24.20	-5	7,722	-0.06%
2021/05/18	0	0.00	5	23.35	23.50	-5	7,790	-0.06%
2021/05/17	9	22.67	0	0.00	22.45	9	7,820	0.12%
2021/05/14	37.1	23.87	42	23.63	23.85	-4.9	7,719	-0.06%
2021/05/13	14	23.68	28	24.11	23.95	-14	7,591	-0.18%
2021/05/12	18.1	26.28	20	25.65	25.40	-2	7,447	-0.03%
2021/05/11	18.1	28.93	0	29.85	28.20	18	7,199	0.25%
2021/05/10	54	29.64	0	0.00	29.65	54	7,058	0.77%
2021/05/07	10	28.50	0	0.00	29.20	10	7,022	0.14%
2021/05/06	15	29.37	0	0.00	29.25	15	6,948	0.22%
2021/05/05	1.3	29.03	3.5	29.14	28.85	-2.2	6,810	-0.03%
2021/05/04	25	28.44	11	28.42	28.45	14	6,730	0.21%
2021/05/03	26	29.58	9.6	29.83	29.40	16.4	6,560	0.25%
2021/04/29	51	30.07	17	30.19	30.35	34	6,462	0.53%
2021/04/28	24.4	30.57	4	30.83	30.55	20.4	6,347	0.32%
2021/04/27	23	30.35	19	30.41	30.35	4	6,304	0.06%
2021/04/26	37	30.85	4	31.00	30.90	33	6,210	0.53%
2021/04/23	23	30.82	18	30.77	31.00	5	6,162	0.08%
2021/04/22	40	31.59	30.1	31.44	30.85	9.9	6,064	0.16%
2021/04/21	37	31.25	12	31.33	31.60	25	5,742	0.44%
2021/04/20	38.1	31.77	26	31.54	31.30	12	5,590	0.21%
2021/04/19	1.1	29.93	30	29.86	30.50	-28.9	5,129	-0.56%
2021/04/16	12.9	28.97	10	28.98	29.00	2.9	4,918	0.06%
2021/04/15	15.1	29.19	33	29.08	29.00	-17.9	4,857	-0.37%
2021/04/14	34.3	27.55	17	27.39	27.95	17.3	4,665	0.37%
2021/04/13	78	28.29	16	28.36	27.90	62	4,745	1.31%
2021/04/12	17.9	28.90	11.8	29.06	28.60	6.1	4,710	0.13%
2021/04/09	2	27.65	15	27.40	27.40	-13	4,484	-0.29%
2021/04/08	0	0.00	1	27.75	27.80	-1	4,667	-0.02%
2021/04/07	3	27.25	3.1	27.50	27.55	-0.1	4,676	0.00%
2021/04/06	2	26.98	2.1	27.15	27.15	-0.1	4,616	0.00%
2021/04/01	2	26.55	2.4	26.46	26.50	-0.4	4,535	-0.01%
2021/03/31	2	26.45	5	26.35	26.45	-3	4,523	-0.07%
2021/03/30	1	26.25	3	26.20	26.25	-2	4,548	-0.04%
2021/03/29	1	26.10	10	26.15	26.15	-9	4,560	-0.20%
2021/03/26	1	25.65	9	25.80	25.85	-8	4,652	-0.17%
2021/03/25	2	25.78	0	0.00	25.50	2	4,813	0.04%
2021/03/24	1	25.85	0	0.00	25.85	1	4,837	0.02%
2021/03/23	1	26.10	0.1	26.10	26.20	0.9	4,866	0.02%
2021/03/22	12	25.28	3.1	25.81	26.20	8.9	4,855	0.18%
2021/03/19	4	25.48	4	25.55	25.60	0	4,806	0.00%
2021/03/18	1	25.85	0	0.00	25.85	1	4,804	0.02%
2021/03/17	10	25.80	2	25.78	25.90	8	4,877	0.16%
2021/03/16	0	0.00	10	26.18	26.10	-10	4,887	-0.20%
2021/03/15	3	26.10	2	26.08	26.10	1	4,923	0.02%
2021/03/12	10	26.22	0	0.00	26.20	10	4,963	0.20%
2021/03/11	5	26.55	66	26.64	26.45	-61	5,104	-1.20%
2021/03/10	0	0.00	1	26.70	26.85	-1	5,109	-0.02%
2021/03/09	0	0.00	3	26.57	26.85	-3	5,157	-0.06%
2021/03/08	2	26.50	0	0.00	26.45	2	5,159	0.04%
2021/03/05	26	26.63	1	26.80	26.40	25	5,187	0.48%
2021/03/04	52	26.10	0	0.00	26.25	52	5,162	1.01%
2021/03/03	5	26.25	15	26.27	26.30	-10	5,179	-0.19%
2021/03/02	5	26.10	4	26.03	26.00	1	5,244	0.02%
2021/02/25	0	0.00	4	26.35	26.35	-4	5,335	-0.07%
2021/02/24	19	26.49	0	0.00	26.10	19	5,359	0.35%
2021/02/23	24.5	26.92	21	26.18	27.15	3.5	5,300	0.07%
2021/02/22	5	25.90	19	25.78	25.70	-14	5,112	-0.27%
2021/02/19	35	25.50	13	25.74	25.50	22	5,208	0.42%
2021/02/18	35	25.56	8	25.52	25.50	27	5,250	0.51%
2021/02/17	32	24.10	10	24.63	24.85	22	5,232	0.42%
2021/02/05	0.5	23.75	0	0.00	23.85	0.5	5,229	0.01%
2021/02/03	0	0.00	1.1	23.88	23.80	-1.1	6,137	-0.02%
2021/02/01	0	0.00	1	23.50	23.50	-1	6,162	-0.02%
2021/01/29	1	23.35	1	23.45	23.15	0	6,153	0.00%
2021/01/28	1	23.80	0	0.00	23.65	1	6,129	0.02%
2021/01/26	5	23.35	0	0.00	23.40	5	6,142	0.08%
2021/01/25	1	23.35	0	0.00	23.45	1	6,134	0.02%
2021/01/22	0	0.00	1	22.60	22.95	-1	6,122	-0.02%
2021/01/21	1	22.50	5	22.55	22.55	-4	6,111	-0.07%
2021/01/20	3	22.95	2	22.90	22.75	1	6,077	0.02%
2021/01/19	0	0.00	7	23.72	23.70	-7	6,022	-0.12%
2021/01/18	5	23.25	2	23.18	23.30	3	6,016	0.05%
2021/01/15	2	23.60	12	23.63	23.50	-10	5,988	-0.17%
2021/01/13	3	24.38	0.6	24.40	24.30	2.4	5,956	0.04%
2021/01/12	36	24.34	6	24.43	24.30	30	5,919	0.51%
2021/01/11	1.1	24.03	0	0.00	24.00	1.1	5,845	0.02%
2021/01/08	1.3	23.84	6	24.08	23.75	-4.7	5,828	-0.08%
2021/01/07	5	24.15	2	24.10	24.20	3	5,804	0.05%
2021/01/06	19	24.02	112	23.64	23.75	-93	5,766	-1.61%	大賣/
2021/01/05	6	25.11	17	24.90	24.90	-11	5,570	-0.20%
2021/01/04	27.1	25.58	11	25.41	25.50	16.1	5,485	0.29%
2020/12/31	2	25.80	110.1	26.09	25.90	-108.1	5,408	-2.00%	大賣/鉅額交易
2020/12/30	9	25.02	10.8	25.18	25.40	-1.8	5,182	-0.03%
2020/12/29	14.1	24.75	14	24.72	24.80	0.1	5,092	0.00%
2020/12/28	1	24.95	1	24.60	25.00	0	5,049	0.00%
2020/12/25	21	24.77	0.4	24.80	24.80	20.6	5,003	0.41%
2020/12/24	3	24.82	6	24.90	24.85	-3	4,977	-0.06%
2020/12/23	2	24.13	0	0.00	24.15	2	4,901	0.04%
2020/12/22	35	24.70	5	24.85	23.90	30	4,867	0.62%
2020/12/21	34	24.72	3	24.98	25.15	31	4,813	0.64%
2020/12/17	21.4	24.40	2	24.55	24.20	19.4	4,656	0.42%
2020/12/15	7	23.99	0	0.00	23.85	7	4,658	0.15%
2020/12/14	2	23.60	0	0.00	24.15	2	4,629	0.04%
2020/12/11	38.1	23.67	11.2	23.72	23.65	26.9	4,590	0.59%
2020/12/10	12	24.03	1	24.00	24.05	11	4,510	0.24%
2020/12/09	9.4	23.99	0	0.00	24.10	9.4	4,488	0.21%
2020/12/08	0	0.00	60	24.08	24.25	-60	4,516	-1.33%
2020/12/07	62.8	24.82	3	24.35	24.35	59.8	4,496	1.33%
2020/12/04	9	23.57	0	0.00	23.55	9	4,339	0.21%
2020/12/03	0	0.00	16	23.60	23.50	-16	4,314	-0.37%
2020/12/02	1	23.20	0	0.00	23.35	1	4,328	0.02%
2020/12/01	0	0.00	1	23.20	23.40	-1	4,320	-0.02%
2020/11/30	0	0.00	19	23.60	23.20	-19	4,324	-0.44%
2020/11/27	0	0.00	1	23.05	23.15	-1	4,226	-0.02%
2020/11/26	6	22.86	21	23.10	23.15	-15	4,204	-0.36%
2020/11/25	34	22.91	7	22.72	22.75	27	4,216	0.64%
2020/11/24	0	0.00	5	22.30	21.85	-5	4,111	-0.12%
2020/11/23	0	0.00	5	22.40	22.20	-5	4,054	-0.12%
2020/11/20	10	22.15	1	21.60	22.15	9	3,996	0.23%
2020/11/19	6	21.79	6	21.58	21.70	0	3,912	0.00%
2020/11/18	5	21.70	14	21.80	21.80	-9	3,888	-0.23%
2020/11/17	7	21.69	17	21.81	22.40	-10	3,741	-0.27%
2020/11/16	31	22.15	0	0.00	21.90	31	3,678	0.84%
2020/11/13	0	0.00	3	21.95	22.00	-3	3,583	-0.08%
2020/11/12	62	22.91	86.4	22.66	22.20	-24.4	3,502	-0.70%
2020/11/11	74	21.98	36	21.79	22.35	38	3,055	1.24%
2020/11/10	0	0.00	0.1	20.30	20.35	-0.1	2,650	0.00%
2020/11/06	3	19.90	0	0.00	19.85	3	2,587	0.12%
2020/11/05	0	0.00	0.6	20.00	20.05	-0.6	2,602	-0.02%
2020/11/04	1	20.05	2	20.10	20.05	-1	2,611	-0.04%
2020/11/02	2	19.50	0	0.00	19.50	2	2,601	0.08%
2020/10/30	5.2	19.81	1	19.55	19.60	4.2	2,605	0.16%
2020/10/29	6	19.90	0	0.00	19.85	6	2,621	0.23%
2020/10/28	0	19.70	0	0.00	20.00	0	2,619	0.00%
2020/10/27	0	0.00	21	20.06	19.95	-21	2,641	-0.80%
2020/10/26	0	0.00	2	20.15	20.10	-2	2,643	-0.08%
2020/10/23	0	0.00	5	19.85	20.00	-5	2,638	-0.19%
2020/10/22	2	19.40	1	19.60	19.50	1	2,660	0.04%
2020/10/21	2	19.60	0	0.00	19.75	2	2,679	0.07%
2020/10/16	30.1	19.43	0	0.00	19.35	30.1	2,757	1.09%
2020/10/15	5	19.50	0	0.00	19.50	5	2,763	0.18%
2020/10/13	1	19.90	0	0.00	19.90	1	2,814	0.04%
2020/10/12	0.1	20.00	1	20.30	20.05	-0.9	2,826	-0.03%
2020/10/08	0	0.00	1	20.60	20.25	-1	2,839	-0.04%
2020/10/07	1	20.50	22	20.44	20.50	-21	2,848	-0.74%
2020/10/06	8	19.95	0	0.00	20.20	8	2,813	0.28%
2020/09/29	0	0.00	5	19.40	19.35	-5	2,891	-0.17%
2020/09/24	8	19.04	10	19.05	19.00	-2	2,949	-0.07%
2020/09/23	10	19.83	0	0.00	19.75	10	2,898	0.34%
2020/09/22	9	20.14	0	0.00	20.10	9	2,857	0.31%
2020/09/21	5	20.66	10	20.60	20.65	-5	2,839	-0.18%
2020/09/18	0	0.00	1	20.75	20.75	-1	2,835	-0.04%
2020/09/17	1	20.45	0	0.00	20.35	1	2,780	0.04%
2020/09/14	6	20.39	0	0.00	20.25	6	2,849	0.21%
2020/09/10	6	21.00	0	0.00	20.75	6	2,802	0.21%
2020/09/07	1	20.90	5	21.15	20.90	-4	2,849	-0.14%
2020/09/04	0	0.00	11	20.50	20.50	-11	2,833	-0.39%
2020/09/03	1	20.70	0	0.00	20.75	1	2,872	0.03%
2020/09/01	5	20.25	0	0.00	20.35	5	2,989	0.17%
2020/08/31	1	20.60	5	20.80	20.60	-4	3,093	-0.13%
2020/08/28	11	20.54	6	20.39	20.45	5	3,073	0.16%
2020/08/25	0	0.00	3	20.05	20.10	-3	3,226	-0.09%
2020/08/24	0	0.00	7	20.25	19.95	-7	3,251	-0.22%
2020/08/21	1	19.65	0	0.00	20.10	1	3,270	0.03%
2020/08/20	1	19.30	2	19.70	19.35	-1	3,301	-0.03%
2020/08/18	0	0.00	5	20.03	20.15	-5	3,334	-0.15%
2020/08/17	0	0.00	11.4	20.15	20.25	-11.4	3,357	-0.34%
2020/08/14	5	19.75	15	19.62	19.70	-10	3,370	-0.30%
2020/08/12	1	19.45	0	0.00	19.35	1	3,411	0.03%
2020/08/11	5	19.50	0.1	19.45	19.45	5	3,430	0.14%
2020/08/10	0	0.00	1	19.15	19.20	-1	3,439	-0.03%
2020/08/07	5	19.15	0	0.00	19.20	5	3,488	0.14%
2020/08/06	5	19.10	0	0.00	19.30	5	3,526	0.14%
2020/08/04	0	0.00	0.8	19.10	19.15	-0.8	3,611	-0.02%
2020/08/03	0	18.65	0	0.00	18.70	0	3,631	0.00%
2020/07/29	0	0.00	1	18.60	18.35	-1	3,711	-0.03%
2020/07/28	9	18.53	0	0.00	18.35	9	3,745	0.24%
2020/07/27	14	19.04	10	18.84	18.80	4	3,802	0.11%
2020/07/24	4	19.83	30	19.75	19.50	-26	3,857	-0.67%
2020/07/21	0	0.00	2	19.65	19.70	-2	4,052	-0.05%
2020/07/20	1	19.65	0	0.00	19.70	1	4,062	0.02%
2020/07/15	4	19.93	10	19.95	19.95	-6	4,159	-0.14%
2020/07/14	7	19.96	0	0.00	19.95	7	4,244	0.16%
2020/07/10	11	20.00	12	20.09	20.00	-1	4,372	-0.02%
2020/07/09	1	20.40	0	0.00	20.30	1	4,386	0.02%
2020/07/08	4	20.51	0	0.00	20.60	4	4,415	0.09%
2020/07/07	26	20.48	0	0.00	20.40	26	4,432	0.59%
2020/07/03	5	20.38	0	0.00	20.40	5	4,600	0.11%
2020/07/01	0	0.00	20.3	20.30	20.35	-20.3	4,739	-0.43%
2020/06/30	6.4	20.20	6	20.17	20.15	0.4	4,778	0.01%
2020/06/29	1	20.05	13.2	20.06	20.20	-12.2	4,837	-0.25%
2020/06/24	5.1	20.30	0	0.00	20.30	5.1	4,965	0.10%
2020/06/23	35.1	20.49	0	0.00	20.40	35.1	5,151	0.68%
2020/06/22	3	20.75	10	20.60	20.65	-7	5,213	-0.13%
2020/06/19	25	20.78	10	20.95	20.75	15	5,313	0.28%
2020/06/17	5	20.35	15	20.75	20.70	-10	5,517	-0.18%
2020/06/15	1	19.80	0	0.00	20.00	1	5,660	0.02%
2020/06/12	28	19.89	12	19.92	19.95	16	5,675	0.28%
2020/06/11	4	20.75	70	20.40	20.35	-66	5,656	-1.17%
2020/06/10	5	20.90	1	21.00	20.80	4	5,643	0.07%
2020/06/09	16	21.25	0	0.00	21.20	16	5,684	0.28%
2020/06/08	16.7	21.86	1	21.70	21.60	15.7	5,705	0.28%
2020/06/05	10	21.80	12	21.86	22.05	-2	5,566	-0.04%
2020/06/04	12	21.31	1	21.45	21.50	11	5,495	0.20%
2020/06/03	2	21.00	3.6	21.07	21.35	-1.6	5,445	-0.03%
2020/06/02	3	20.65	0	0.00	20.50	3	5,285	0.06%
2020/05/29	0	0.00	1	20.30	20.15	-1	5,235	-0.02%
2020/05/28	70	20.51	3	20.37	20.25	67	5,235	1.28%
2020/05/27	2.1	20.76	0	0.00	20.30	2.1	5,247	0.04%
2020/05/26	1	20.40	1	20.45	20.40	0	5,341	0.00%
2020/05/25	0	0.00	2	19.75	20.05	-2	5,324	-0.04%
2020/05/22	2	20.20	0	0.00	19.90	2	5,317	0.04%
2020/05/20	2.5	20.04	2	19.90	19.90	0.5	5,335	0.01%
2020/05/19	0.1	20.05	0	0.00	20.10	0.1	5,362	0.00%
2020/05/18	2.1	19.90	0	0.00	19.90	2.1	5,376	0.04%
2020/05/15	0	0.00	5	20.00	19.90	-5	5,451	-0.09%
2020/05/14	1	20.00	20	20.20	19.90	-19	5,659	-0.34%
2020/05/13	6	20.43	10.2	20.42	20.45	-4.2	5,717	-0.07%
2020/05/12	5	20.75	3	20.90	20.65	2	6,075	0.03%
2020/05/11	0	0.00	0.1	21.30	21.30	-0.1	6,023	0.00%
2020/05/08	14	21.03	0	0.00	21.00	14	6,010	0.23%
2020/05/07	1	20.61	1	20.65	20.90	0	6,004	0.00%
2020/05/06	3	20.68	0	0.00	20.65	3	5,996	0.05%
2020/05/04	4	20.66	0	0.00	20.50	4	5,924	0.07%
2020/04/30	13	21.18	0	0.00	21.10	13	5,924	0.22%
2020/04/29	16	21.21	1	21.15	21.25	15	5,843	0.26%
2020/04/28	2	21.10	6.5	21.02	21.25	-4.5	5,805	-0.08%
2020/04/27	2	20.00	7	20.14	20.10	-5	5,659	-0.09%
2020/04/24	4	19.45	2	19.40	19.50	2	5,579	0.04%
2020/04/22	6	19.28	13	19.15	19.30	-7	5,515	-0.13%
2020/04/21	0	0.00	12	19.50	19.35	-12	5,495	-0.22%
2020/04/20	2	20.45	3	20.30	20.35	-1	5,398	-0.02%
2020/04/17	64.1	20.22	2	20.90	20.30	62.1	5,343	1.16%
2020/04/16	14	19.95	10	19.95	20.00	4	5,251	0.08%
2020/04/15	15	20.53	8	20.50	20.35	7	5,220	0.13%
2020/04/14	0	0.00	9	20.68	20.60	-9	5,183	-0.17%
2020/04/13	1	20.55	38	20.60	20.45	-37	5,146	-0.72%
2020/04/10	0	0.00	8	20.50	20.45	-8	5,104	-0.16%
2020/04/09	58.1	20.74	18	20.47	20.50	40.1	5,094	0.79%
2020/04/08	16	19.58	12.1	19.54	19.90	3.9	5,005	0.08%
2020/04/07	31	18.91	8	18.84	18.95	23	4,891	0.47%
2020/04/06	2	19.05	23	18.59	18.65	-21	4,803	-0.44%
2020/04/01	1	19.25	10	19.40	19.25	-9	4,724	-0.19%
2020/03/31	2	19.20	0	0.00	19.40	2	4,670	0.04%
2020/03/30	14	19.43	0	0.00	19.40	14	4,595	0.30%
2020/03/27	3	19.00	11	19.25	19.85	-8	4,463	-0.18%
2020/03/26	1.1	18.10	0	0.00	18.05	1.1	4,280	0.03%
2020/03/25	5	18.58	4	18.75	18.45	1	4,219	0.02%
2020/03/24	6	18.35	19	18.45	18.10	-13	4,116	-0.32%
2020/03/23	17	18.75	10	18.75	18.75	7	3,945	0.18%
2020/03/20	1	20.80	0	0.00	20.80	1	3,850	0.03%
2020/03/19	3.5	20.02	9	19.92	19.25	-5.5	3,772	-0.15%
2020/03/18	0	0.00	2	21.35	21.15	-2	3,652	-0.05%
2020/03/17	0	0.00	2.5	21.56	21.20	-2.5	3,617	-0.07%
2020/03/16	8	22.29	6	22.10	22.10	2	3,529	0.06%
2020/03/13	4	22.29	2	22.45	22.80	2	3,501	0.06%
2020/03/12	3	24.40	0	0.00	24.35	3	3,375	0.09%
2020/03/10	9	25.31	0	0.00	25.60	9	3,275	0.27%
2020/03/09	10	26.14	10	26.10	26.00	0	3,213	0.00%
2020/03/06	0	0.00	1	26.80	26.80	-1	3,165	-0.03%
2020/03/04	0.3	26.60	0.3	26.60	26.50	0	3,135	0.00%
2020/03/03	4	26.75	6	26.80	26.80	-2	3,112	-0.06%
2020/03/02	3.2	26.85	4	26.90	26.80	-0.8	3,106	-0.03%
2020/02/27	1.1	27.10	15	27.12	27.10	-13.9	3,075	-0.45%
2020/02/26	3	26.65	0	0.00	26.60	3	2,931	0.10%
2020/02/25	5.1	26.15	1	25.80	26.35	4.1	2,905	0.14%
2020/02/24	2	26.50	13	26.45	26.50	-11	2,896	-0.38%
2020/02/21	3.1	26.67	15	26.67	26.70	-11.9	2,894	-0.41%
2020/02/20	2	26.35	5	26.35	26.35	-3	2,808	-0.11%
2020/02/19	11	26.20	0	0.00	26.20	11	2,774	0.40%
2020/02/18	1.1	26.25	1	26.20	26.20	0.1	2,777	0.00%
2020/02/17	40	26.09	13	25.67	25.75	27	2,729	0.99%
2020/02/14	6.1	27.10	0	0.00	26.95	6.1	2,527	0.24%
2020/02/13	31	27.16	25	26.79	27.00	6	2,429	0.25%
2020/02/10	7	29.18	1.1	29.24	29.00	5.9	2,029	0.29%
2020/02/07	14	29.80	0	0.00	29.75	14	1,996	0.70%
2020/02/05	0.3	30.10	14	29.97	30.10	-13.7	1,967	-0.70%
2020/02/04	11	30.30	0	0.00	30.10	11	1,954	0.56%
2020/02/03	5	29.36	81	29.19	30.20	-76	1,940	-3.92%
2020/01/31	3	30.37	0	0.00	30.50	3	1,889	0.16%
2020/01/30	13	30.15	1	30.15	30.00	12	1,871	0.64%
2020/01/20	0.9	31.80	0.4	31.80	31.75	0.5	1,797	0.03%
2020/01/16	2	31.40	0	0.00	31.50	2	1,790	0.11%
2020/01/15	0	0.00	1	31.60	31.50	-1	1,798	-0.06%
2020/01/14	0	0.00	100	31.70	31.65	-100	1,813	-5.51%
2020/01/13	0.1	31.60	0	0.00	31.65	0.1	1,814	0.01%
2020/01/10	0	0.00	1	31.30	31.30	-1	1,828	-0.05%
2020/01/08	1	31.80	1	31.65	31.55	0	1,839	0.00%
2020/01/07	10	31.95	0	0.00	32.05	10	1,859	0.54%
2020/01/06	10	31.45	0	0.00	31.60	10	1,865	0.54%
2020/01/02	1	31.85	0	0.00	31.85	1	1,830	0.05%
2019/12/31	1	30.95	4	31.21	31.40	-3	1,802	-0.17%
2019/12/30	1	30.90	5	30.85	30.95	-4	1,773	-0.23%
2019/12/27	1	30.85	0	0.00	30.95	1	1,779	0.06%
2019/12/26	0	0.00	3	30.92	30.90	-3	1,782	-0.17%
2019/12/25	4	30.95	0	0.00	31.00	4	1,793	0.22%
2019/12/24	0	0.00	2	31.00	31.10	-2	1,839	-0.11%
2019/12/23	1	30.70	2.4	30.97	31.05	-1.4	1,842	-0.08%
2019/12/20	0.2	30.75	9	30.67	30.75	-8.8	1,836	-0.48%
2019/12/19	0	0.00	1	30.75	30.75	-1	1,819	-0.05%
2019/12/17	7	30.71	0	0.00	30.95	7	1,794	0.39%
2019/12/16	2	30.85	0	0.00	30.95	2	1,776	0.11%
2019/12/13	0.8	30.85	1	30.85	30.85	-0.2	1,766	-0.01%
2019/12/12	0	0.00	12	30.71	30.65	-12	1,764	-0.68%
2019/12/11	1	30.80	0	0.00	30.65	1	1,772	0.06%
2019/12/10	5	31.20	2	31.15	31.10	3	1,777	0.17%
2019/12/09	0	0.00	2	31.20	31.10	-2	1,778	-0.11%
2019/12/06	4	30.49	0	0.00	30.40	4	1,760	0.23%
2019/12/05	2	30.50	0	0.00	30.50	2	1,807	0.11%
2019/12/04	1	30.40	0	0.00	30.45	1	1,839	0.05%
2019/12/03	0	0.00	0.9	30.60	30.55	-0.9	1,860	-0.05%
2019/12/02	5	30.45	15	30.60	30.35	-10	1,868	-0.54%
2019/11/29	1	30.60	2	30.60	30.60	-1	1,875	-0.05%
2019/11/28	2.7	30.64	0.5	30.75	30.70	2.2	1,884	0.12%
2019/11/27	10	30.58	0	0.00	30.55	10	1,927	0.52%
2019/11/26	1	30.70	5	30.70	30.70	-4	1,977	-0.20%
2019/11/25	3	30.72	0	0.00	30.70	3	2,127	0.14%
2019/11/22	0	0.00	1	30.10	30.30	-1	2,262	-0.04%
2019/11/21	51	30.25	2	30.10	30.10	49	2,328	2.10%
2019/11/20	2	30.20	0	0.00	30.20	2	2,358	0.08%
2019/11/19	2	30.40	1	30.20	30.40	1	2,419	0.04%
2019/11/18	1	30.35	0	0.00	30.75	1	2,531	0.04%
2019/11/15	52.1	30.26	3.7	30.29	30.45	48.4	2,541	1.90%
2019/11/14	18	30.68	15.2	30.39	30.45	2.8	2,555	0.11%
2019/11/13	8	31.07	6	31.13	31.10	2	2,582	0.08%
2019/11/12	11	31.69	2	31.70	31.65	9	2,665	0.34%
2019/11/11	1	32.00	0	0.00	31.95	1	2,830	0.04%
2019/11/08	5	32.30	0	0.00	32.25	5	2,845	0.18%
2019/11/07	6	32.29	0.2	32.35	32.25	5.8	2,874	0.20%
2019/11/06	1.7	32.37	6	32.35	32.30	-4.3	2,899	-0.15%
2019/11/05	1	32.45	1	32.60	32.50	0	2,913	0.00%
2019/11/04	0	0.00	2.1	32.41	32.40	-2.1	2,930	-0.07%
2019/10/31	0	0.00	0.5	32.75	32.75	-0.5	3,000	-0.02%
2019/10/28	2	32.53	0	0.00	32.40	2	3,105	0.06%
2019/10/25	5	32.69	5	32.60	32.65	0	3,121	0.00%
2019/10/24	3.6	32.69	0	0.00	32.90	3.6	3,175	0.11%
2019/10/23	1	32.60	0	0.00	32.65	1	3,271	0.03%
2019/10/22	1	32.80	0	0.00	32.75	1	3,280	0.03%
2019/10/17	0	0.00	0.1	32.45	32.30	-0.1	3,363	0.00%
2019/10/16	0	0.00	1.7	31.97	31.95	-1.7	3,402	-0.05%
2019/10/15	6.8	31.93	0	0.00	31.70	6.8	3,392	0.20%
2019/10/14	4	32.34	0	0.00	32.15	4	3,346	0.12%
2019/10/09	6	32.71	2.3	32.66	32.60	3.7	3,332	0.11%
2019/10/08	2	32.78	21	32.80	32.75	-19	3,356	-0.57%
2019/10/07	16	32.78	0.3	32.80	32.70	15.7	3,377	0.47%
2019/10/04	2	32.58	0	0.00	32.60	2	3,402	0.06%
2019/10/02	1	32.75	4	32.80	32.80	-3	3,458	-0.09%
2019/10/01	15	32.85	0.1	33.00	32.90	14.9	3,487	0.43%
2019/09/27	2.5	32.63	1	32.85	32.55	1.5	3,491	0.04%
2019/09/25	0	0.00	2	33.20	33.15	-2	3,567	-0.06%
2019/09/24	4	33.20	4	33.20	33.15	0	3,583	0.00%
2019/09/23	1	33.20	0	0.00	33.25	1	3,693	0.03%
2019/09/18	0	0.00	10	33.35	33.40	-10	3,794	-0.26%
2019/09/17	9	33.21	0	0.00	33.20	9	3,816	0.24%
2019/09/16	6	33.32	0	0.00	33.40	6	3,872	0.15%
2019/09/12	1	33.60	0	0.00	33.40	1	3,960	0.03%
2019/09/11	1.3	33.62	0	0.00	33.50	1.3	3,993	0.03%
2019/09/10	5	33.24	0	0.00	33.40	5	4,025	0.12%
2019/09/09	5	33.55	1	33.60	33.60	4	4,025	0.10%
2019/09/06	3	32.97	0	0.00	33.15	3	4,019	0.07%
2019/09/05	2	32.50	0	0.00	32.55	2	4,054	0.05%
2019/09/04	0	0.00	5	32.35	32.45	-5	4,067	-0.12%
2019/09/03	1	32.50	0	0.00	32.40	1	4,118	0.02%
2019/09/02	8.2	32.22	2	32.28	32.20	6.2	4,164	0.15%
2019/08/30	7	32.20	0	0.00	32.15	7	4,340	0.16%
2019/08/29	5	32.28	1	32.25	32.30	4	4,581	0.09%
2019/08/28	11	32.17	2	32.43	32.10	9	4,642	0.19%
2019/08/27	5	37.09	0	0.00	37.00	5	4,509	0.11%
2019/08/26	2	37.20	0	0.00	37.25	2	4,401	0.05%
2019/08/22	18	37.41	2	37.48	37.40	16	4,337	0.37%
2019/08/21	22	37.09	1	36.95	37.05	21	4,326	0.49%
2019/08/20	2	35.45	0	0.00	35.45	2	4,205	0.05%
2019/08/16	3	34.78	0	0.00	35.70	3	4,194	0.07%
2019/08/15	4	35.26	13.1	35.18	35.15	-9.1	4,162	-0.22%
2019/08/14	7	36.59	40	36.78	36.20	-33	4,096	-0.81%
2019/08/13	1	37.65	3	37.78	37.55	-2	3,994	-0.05%
2019/08/12	0	0.00	5	37.62	37.75	-5	4,007	-0.12%
2019/08/08	2	37.40	0	0.00	37.40	2	4,027	0.05%
2019/08/07	1	37.50	0	0.00	37.25	1	4,090	0.02%
2019/08/06	1	36.70	1.2	37.20	37.50	-0.2	4,234	0.00%
2019/08/02	43	37.91	5	37.75	37.75	38	4,318	0.88%
2019/07/30	0	0.00	1	39.10	38.60	-1	4,232	-0.02%
2019/07/29	4	39.05	0	0.00	39.05	4	4,234	0.09%
2019/07/26	3	39.13	36	39.10	39.20	-33	4,219	-0.78%
2019/07/25	3	38.75	5	38.86	39.00	-2	4,182	-0.05%
2019/07/24	0	0.00	1	38.20	38.05	-1	4,131	-0.02%
2019/07/19	5	38.08	0	0.00	38.00	5	4,214	0.12%
2019/07/18	0	0.00	6	38.43	38.60	-6	4,137	-0.15%
2019/07/17	1	38.40	0	0.00	38.40	1	4,101	0.02%
2019/07/16	3	38.62	2	38.70	38.50	1	4,124	0.02%
2019/07/15	6	38.78	0	0.00	38.70	6	4,130	0.15%
2019/07/12	2	38.30	1	38.25	38.35	1	4,156	0.02%
2019/07/11	2	38.08	5	38.10	37.95	-3	4,163	-0.07%
2019/07/09	26	37.75	0	0.00	37.60	26	4,175	0.62%
2019/07/05	3	38.10	0	0.00	38.25	3	4,234	0.07%
2019/07/04	0	0.00	1	38.25	38.20	-1	4,264	-0.02%
2019/07/03	5	38.51	24	38.55	38.25	-19	4,305	-0.44%
2019/07/02	3	38.05	8	38.26	38.35	-5	4,336	-0.12%
2019/07/01	8	37.64	6	37.65	37.65	2	4,344	0.05%
2019/06/28	6	37.07	0	0.00	37.35	6	4,407	0.14%
2019/06/27	0	0.00	1	37.60	37.55	-1	4,340	-0.02%
2019/06/25	0	0.00	1	37.65	37.45	-1	4,427	-0.02%
2019/06/24	12	37.24	0	0.00	37.20	12	4,549	0.26%
2019/06/21	0	0.00	2	37.23	37.20	-2	4,633	-0.04%
2019/06/20	1	37.45	10	37.55	37.65	-9	4,715	-0.19%
2019/06/19	0	0.00	1	36.85	36.95	-1	4,674	-0.02%
2019/06/18	2	36.35	0	0.00	36.30	2	4,682	0.04%
2019/06/17	1	35.80	0.2	36.40	36.15	0.8	4,766	0.02%
2019/06/14	7	35.96	1	36.10	35.90	6	4,896	0.12%
2019/06/13	10	35.93	0	0.00	36.15	10	4,956	0.20%
2019/06/12	3.2	34.94	2	34.85	35.20	1.2	4,951	0.02%
2019/06/11	8	35.12	0	0.00	34.85	8	4,956	0.16%
2019/06/10	24.9	35.27	0	0.00	35.25	24.9	4,917	0.51%
2019/06/06	2	34.88	0	0.00	35.05	2	4,915	0.04%
2019/06/05	10	36.38	4	35.89	35.95	6	4,743	0.13%
2019/06/04	1	37.50	1	37.40	37.35	0	4,487	0.00%
2019/06/03	0	0.00	5	37.15	37.55	-5	4,429	-0.11%
2019/05/31	1	37.90	0	0.00	37.90	1	4,428	0.02%
2019/05/28	6	37.68	0	0.00	37.60	6	4,671	0.13%
2019/05/27	50.1	37.45	0	0.00	37.45	50.1	4,655	1.08%
2019/05/24	1	37.15	0	0.00	37.15	1	4,702	0.02%
2019/05/23	10	37.03	1	36.95	37.00	9	4,742	0.19%
2019/05/22	2	37.78	0	0.00	37.55	2	4,740	0.04%
2019/05/21	6	37.44	0	0.00	37.80	6	4,768	0.13%
2019/05/20	6	37.13	0	0.00	37.35	6	4,767	0.13%
2019/05/17	2	38.00	0	0.00	37.85	2	4,724	0.04%
2019/05/16	2	38.18	0	0.00	38.00	2	4,760	0.04%
2019/05/15	5	38.35	3	38.18	38.25	2	4,763	0.04%
2019/05/14	3	37.95	11	37.69	38.35	-8	4,743	-0.17%
2019/05/13	8	39.51	2	40.00	39.45	6	4,729	0.13%
2019/05/10	2	40.65	1	40.50	40.50	1	4,832	0.02%
2019/05/09	2	41.00	2	41.25	41.00	0	4,828	0.00%
2019/05/07	11	41.78	0	0.00	41.75	11	4,976	0.22%
2019/05/06	15	41.36	2	41.45	41.50	13	5,009	0.26%
2019/05/03	4	42.10	1.1	42.11	42.15	2.9	5,016	0.06%
2019/05/02	12	42.05	0	0.00	41.95	12	5,077	0.24%
2019/04/29	0	0.00	50	41.44	41.40	-50	5,220	-0.96%
2019/04/25	72	41.64	3	41.90	42.00	69	5,724	1.21%
2019/04/24	1	41.25	1	41.15	40.95	0	5,664	0.00%
2019/04/19	7	41.02	12	41.00	41.10	-5	5,643	-0.09%
2019/04/18	2	41.30	0	0.00	40.85	2	5,634	0.04%
2019/04/17	33	41.76	0	0.00	41.60	33	5,639	0.59%
2019/04/16	1	41.45	0	0.00	41.60	1	5,629	0.02%
2019/04/15	2.3	41.04	1	41.05	41.10	1.3	5,614	0.02%
2019/04/12	4	41.06	2	41.45	40.90	2	5,622	0.04%
2019/04/11	8	41.44	1	41.25	41.25	7	5,562	0.13%
2019/04/10	48	41.62	0	0.00	41.70	48	5,509	0.87%
2019/04/09	3.7	41.56	1	41.60	41.85	2.7	5,448	0.05%
2019/04/08	6	41.04	5	41.10	41.10	1	5,399	0.02%
2019/04/03	2.3	41.24	0	0.00	41.15	2.3	5,327	0.04%
2019/04/02	4	41.54	0	0.00	41.55	4	5,259	0.08%
2019/04/01	1	41.80	0	0.00	41.80	1	5,216	0.02%
2019/03/29	2	41.90	1.2	41.91	41.80	0.8	5,177	0.02%
2019/03/27	48	42.14	0	0.00	41.80	48	5,085	0.94%
2019/03/26	2	42.83	2	42.70	42.80	0	4,930	0.00%
2019/03/25	5	42.89	3	42.98	43.20	2	4,864	0.04%
2019/03/22	9	42.81	0	0.00	42.70	9	4,771	0.19%
2019/03/21	4	42.89	1	42.90	43.00	3	4,752	0.06%
2019/03/20	0	0.00	1	43.40	43.15	-1	4,710	-0.02%
2019/03/19	4	42.75	0	0.00	42.55	4	4,594	0.09%
2019/03/18	2	43.55	0	0.00	43.30	2	4,471	0.04%
2019/03/15	7	44.19	1	44.20	44.15	6	4,393	0.14%
2019/03/14	2	44.45	0	0.00	44.55	2	4,362	0.05%
2019/03/13	0	0.00	1	44.50	44.45	-1	4,383	-0.02%
2019/03/12	2	44.25	1	45.00	44.60	1	4,432	0.02%
2019/03/11	0	0.00	1	44.35	44.20	-1	4,467	-0.02%
2019/03/08	0	0.00	1	44.20	44.15	-1	4,558	-0.02%
2019/03/07	0	0.00	1	44.85	44.50	-1	4,601	-0.02%
2019/03/06	1	44.90	0	0.00	44.85	1	4,630	0.02%
2019/03/05	0	0.00	2	45.08	44.80	-2	4,675	-0.04%
2019/03/04	5	44.78	9	44.98	45.30	-4	4,714	-0.08%
2019/02/27	3	44.45	11.9	44.19	44.65	-8.9	4,739	-0.19%
2019/02/26	1	43.30	0	0.00	43.60	1	4,682	0.02%
2019/02/25	2	43.60	1	43.95	43.35	1	4,701	0.02%
2019/02/22	2	43.58	0	0.00	43.70	2	4,699	0.04%
2019/02/21	1	44.00	1	44.10	44.00	0	4,791	0.00%
2019/02/20	3	44.23	20	43.95	43.80	-17	4,860	-0.35%
2019/02/19	20	44.60	1	44.45	44.30	19	4,860	0.39%
2019/02/18	1	44.55	1	44.40	43.95	0	4,975	0.00%
2019/02/15	1	43.75	4	43.55	43.55	-3	4,950	-0.06%
2019/02/14	0.3	44.10	3	44.23	44.10	-2.7	4,891	-0.05%
2019/02/13	0	0.00	27	44.41	44.40	-27	4,869	-0.55%
2019/02/12	3	44.17	8	44.54	44.65	-5	4,810	-0.10%
2019/02/11	24	43.65	11	43.66	44.10	13	4,691	0.28%
2019/01/30	2	43.05	1	42.95	43.00	1	4,511	0.02%
2019/01/29	3	42.68	5	42.76	42.90	-2	4,473	-0.04%
2019/01/28	0	0.00	7	42.77	42.95	-7	4,402	-0.16%
2019/01/25	0.7	43.00	1	43.25	43.05	-0.3	4,326	-0.01%
2019/01/24	2	43.20	6	43.16	43.20	-4	4,321	-0.09%
2019/01/23	1	43.10	2	42.98	43.15	-1	4,306	-0.02%
2019/01/22	2	43.08	0	0.00	43.15	2	4,259	0.05%
2019/01/21	1	43.15	6	42.93	42.90	-5	4,184	-0.12%
2019/01/18	2	42.68	2	42.78	42.85	0	4,099	0.00%
2019/01/17	19	41.69	17	41.81	41.60	2	3,983	0.05%
2019/01/16	1	39.85	2	40.00	39.85	-1	3,705	-0.03%
2019/01/14	1.9	39.75	0	0.00	39.80	1.9	3,752	0.05%
2019/01/11	2	39.95	1	40.15	39.85	1	3,821	0.03%
2019/01/10	2	40.05	1	40.10	40.05	1	3,871	0.03%
2019/01/09	1	40.20	2	40.08	39.95	-1	3,890	-0.03%
2019/01/07	1	38.75	10	38.60	39.00	-9	3,855	-0.23%
2019/01/04	11	37.80	0	0.00	37.75	11	3,890	0.28%
2019/01/03	0	0.00	4	39.10	38.55	-4	3,934	-0.10%
2019/01/02	1	39.05	0	0.00	38.90	1	3,994	0.03%
2018/12/28	4	39.08	0	0.00	38.95	4	4,057	0.10%
2018/12/24	0	0.00	4	39.86	40.05	-4	4,255	-0.09%
2018/12/22	1	39.60	10	39.60	39.60	-9	4,231	-0.21%
2018/12/21	0	0.00	4	39.50	39.30	-4	4,264	-0.09%
2018/12/20	3	39.10	0	0.00	39.05	3	4,238	0.07%
2018/12/19	0	0.00	1	39.30	39.25	-1	4,272	-0.02%
2018/12/18	3.5	38.74	2	39.10	39.05	1.5	4,304	0.03%
2018/12/17	2	38.95	2	39.08	38.85	0	4,346	0.00%
2018/12/14	0	0.00	1	39.40	39.40	-1	4,321	-0.02%
2018/12/13	1	39.70	0	0.00	39.80	1	4,292	0.02%
2018/12/10	1	39.10	0	0.00	39.00	1	4,324	0.02%
2018/12/07	0	0.00	1	39.85	39.85	-1	4,348	-0.02%
2018/12/06	1	39.60	0	0.00	39.30	1	4,344	0.02%
2018/12/05	3	39.72	0	0.00	39.95	3	4,327	0.07%
2018/12/04	4	40.28	2	40.30	40.10	2	4,330	0.05%
2018/12/03	1	40.80	10	40.94	41.10	-9	4,290	-0.21%
2018/11/30	7	41.30	26	41.07	41.05	-19	4,223	-0.45%
2018/11/29	6	41.68	92	41.62	41.40	-86	4,210	-2.04%
2018/11/28	1	41.05	1	41.10	41.05	0	4,160	0.00%
2018/11/27	65	40.67	18	40.65	40.55	47	4,125	1.14%
2018/11/26	29	39.96	18	40.43	40.50	11	4,104	0.27%
2018/11/23	2	39.00	2	39.40	38.85	0	3,962	0.00%
2018/11/22	0	0.00	136	39.96	39.75	-136	3,907	-3.48%	大賣/鉅額交易
2018/11/21	1	40.30	11	40.06	39.95	-10	3,906	-0.26%
2018/11/20	33	40.26	1	40.30	40.40	32	3,968	0.81%
2018/11/19	8	39.61	6	39.48	39.70	2	3,946	0.05%
2018/11/16	7	38.86	2	38.45	38.50	5	3,877	0.13%
2018/11/15	103	38.30	3	38.37	38.90	100	3,839	2.60%	大買/
2018/11/13	1	36.35	0	0.00	36.50	1	3,729	0.03%
2018/11/09	0	0.00	3	36.60	36.40	-3	3,735	-0.08%
2018/11/08	1	36.50	2	36.78	36.80	-1	3,732	-0.03%
2018/11/07	0	0.00	10	36.00	36.20	-10	3,740	-0.27%
2018/11/06	0	0.00	1	35.90	35.80	-1	3,802	-0.03%
2018/11/05	0	0.00	2	35.73	35.80	-2	3,815	-0.05%
2018/11/02	1	36.15	6	36.10	35.90	-5	3,818	-0.13%
2018/11/01	20	35.71	22	35.75	35.90	-2	3,787	-0.05%
2018/10/31	0	0.00	2	34.60	34.60	-2	3,811	-0.05%
2018/10/30	7	33.97	3	34.00	34.15	4	3,787	0.11%
2018/10/29	1	33.90	0	0.00	33.60	1	3,792	0.03%
2018/10/26	3	33.88	0	0.00	33.95	3	3,834	0.08%
2018/10/25	7	33.53	21	33.62	33.30	-14	3,806	-0.37%
2018/10/24	2	35.50	0.4	35.30	35.15	1.6	3,716	0.04%
2018/10/22	0	36.50	0	0.00	36.15	0	3,700	0.00%
2018/10/19	2.8	36.78	1	36.80	36.60	1.8	3,662	0.05%
2018/10/18	0	0.00	18	37.96	37.80	-18	3,631	-0.50%
2018/10/16	1	38.00	0	0.00	38.15	1	3,531	0.03%
2018/10/15	0	0.00	1	37.10	37.20	-1	3,495	-0.03%
2018/10/12	6	37.25	0	0.00	37.55	6	3,469	0.17%
2018/10/11	2	37.00	2	36.93	37.00	0	3,431	0.00%
2018/10/09	1	38.50	1	38.55	38.50	0	3,351	0.00%
2018/10/08	0	0.00	0.1	39.10	39.10	-0.1	3,282	0.00%
2018/10/05	1.4	38.40	0	0.00	38.30	1.4	3,221	0.04%
2018/10/04	6	38.60	1	38.50	38.50	5	3,122	0.16%
2018/10/03	15	38.90	0	0.00	38.70	15	3,071	0.49%
2018/10/02	1.3	39.28	0	0.00	39.10	1.3	3,034	0.04%
2018/10/01	10	39.50	0	0.00	39.45	10	3,007	0.33%
2018/09/28	11	39.19	1	39.25	39.40	10	3,004	0.33%
2018/09/27	0	0.00	2	39.60	39.50	-2	2,959	-0.07%
2018/09/26	12	39.38	1	39.60	39.60	11	2,943	0.37%
2018/09/25	17.8	39.92	5	39.55	39.70	12.8	2,898	0.44%
2018/09/21	5	38.92	1	39.40	39.60	4	2,861	0.14%
2018/09/20	1	39.00	0	0.00	38.80	1	2,789	0.04%
2018/09/17	2	39.00	0	0.00	39.10	2	2,765	0.07%
2018/09/14	0	0.00	1	39.20	39.15	-1	2,766	-0.04%
2018/09/12	5	38.52	0	0.00	38.80	5	2,704	0.18%
2018/09/11	3	38.83	0	0.00	38.85	3	2,707	0.11%
2018/09/10	4	38.69	2	39.00	38.40	2	2,725	0.07%
2018/09/06	1	40.00	12	40.20	40.15	-11	2,619	-0.42%
2018/09/05	2	40.68	0	0.00	40.80	2	2,579	0.08%
2018/09/04	2	41.45	0	0.00	41.10	2	2,526	0.08%
2018/09/03	3	41.73	0	0.00	41.50	3	2,499	0.12%
2018/08/31	3	42.65	0	0.00	42.50	3	2,451	0.12%
2018/08/28	7	42.04	1	42.50	42.00	6	2,378	0.25%
2018/08/27	11	41.87	0	0.00	42.05	11	2,321	0.47%
2018/08/24	31	47.78	0	0.00	48.60	31	2,226	1.39%
2018/08/21	1	47.40	2	47.35	47.60	-1	2,083	-0.05%
2018/08/17	0	0.00	3	48.20	48.05	-3	1,994	-0.15%
2018/08/15	5	48.40	42	48.28	48.40	-37	1,975	-1.87%
2018/08/14	0	0.00	2	47.90	48.30	-2	1,978	-0.10%
2018/08/13	0	0.00	61	47.53	47.65	-61	1,967	-3.10%
2018/08/10	1	48.25	20	48.60	48.25	-19	1,958	-0.97%
2018/08/09	1	48.20	1	48.20	48.35	0	2,052	0.00%
2018/08/08	2	48.48	4	48.53	48.50	-2	2,127	-0.09%
2018/08/07	3	48.93	3	48.57	48.60	0	2,175	0.00%
2018/08/03	27	48.14	2	48.50	47.85	25	2,223	1.12%
2018/08/02	0	0.00	1	47.95	48.00	-1	2,201	-0.05%
2018/08/01	5	47.75	0	0.00	47.95	5	2,149	0.23%
2018/07/30	70	47.51	1	47.30	47.70	69	2,108	3.27%
2018/07/27	5	46.90	7	46.80	47.00	-2	2,054	-0.10%
2018/07/26	1	46.90	0	0.00	46.90	1	2,041	0.05%
2018/07/25	20	47.00	0	0.00	46.75	20	2,039	0.98%
2018/07/24	7	46.35	1	46.15	46.45	6	1,991	0.30%
2018/07/19	1	45.85	0	0.00	46.10	1	2,009	0.05%
2018/07/18	1	45.60	2	45.70	45.95	-1	2,041	-0.05%
2018/07/16	0	0.00	2	46.70	46.60	-2	2,043	-0.10%
2018/07/13	0	0.00	2	46.50	46.70	-2	2,052	-0.10%
2018/07/11	2	45.85	0	0.00	45.85	2	2,082	0.10%
2018/07/06	1	44.70	2	45.30	45.15	-1	2,096	-0.05%
2018/07/05	0	0.00	8	45.65	45.60	-8	2,134	-0.37%
2018/07/04	1	45.50	0	0.00	45.85	1	2,164	0.05%
2018/06/29	1	46.40	0	0.00	46.75	1	2,436	0.04%
2018/06/27	2	45.55	0	0.00	45.70	2	2,517	0.08%
2018/06/20	2	45.65	2	45.60	46.00	0	2,497	0.00%
2018/06/19	3	46.43	0	0.00	46.25	3	2,518	0.12%
2018/06/15	2	46.83	1	47.05	47.00	1	2,498	0.04%
2018/06/14	0	0.00	2	46.90	47.00	-2	2,523	-0.08%
2018/06/13	2	46.92	0	0.00	47.15	2	2,557	0.08%
2018/06/12	1	46.95	0	0.00	47.00	1	2,588	0.04%
2018/06/08	5	47.00	0	0.00	46.95	5	2,607	0.19%
2018/06/06	2	46.95	0	0.00	46.95	2	2,646	0.08%
2018/06/05	1	47.20	0	0.00	47.40	1	2,629	0.04%
2018/06/01	2	47.40	2	47.73	47.45	0	2,614	0.00%
2018/05/28	0	0.00	11	46.86	46.85	-11	2,597	-0.42%
2018/05/23	1	47.20	0	0.00	47.20	1	2,759	0.04%
2018/05/22	2	46.78	0	0.00	46.90	2	2,774	0.07%
2018/05/21	0	0.00	5	46.50	46.80	-5	2,801	-0.18%
2018/05/17	6	46.88	0	0.00	47.10	6	2,778	0.22%
2018/05/16	4	45.98	0	0.00	46.00	4	2,682	0.15%
2018/05/14	8	44.62	1	44.55	44.65	7	2,733	0.26%
2018/05/11	1	44.15	1	44.15	44.20	0	2,732	0.00%
2018/05/10	1	43.15	1	42.80	42.80	0	2,675	0.00%
2018/05/09	0	0.00	1	42.55	42.75	-1	2,733	-0.04%
2018/05/02	0	0.00	5	42.90	42.85	-5	2,873	-0.17%
2018/04/30	2	42.33	0	0.00	42.60	2	2,913	0.07%
2018/04/26	0	0.00	3	42.43	42.00	-3	3,010	-0.10%
2018/04/25	1	42.35	0	0.00	42.25	1	3,173	0.03%
2018/04/24	0	0.00	24	42.49	42.45	-24	3,245	-0.74%
2018/04/23	0.5	43.25	4	43.09	43.20	-3.5	3,286	-0.11%
2018/04/17	1.5	43.40	1	43.40	43.60	0.5	3,750	0.01%
2018/04/16	3	44.20	0	0.00	44.10	3	4,081	0.07%
2018/04/13	8	44.45	0	0.00	44.45	8	4,213	0.19%
2018/04/12	0	0.00	0	44.45	44.40	0	4,521	0.00%
2018/04/11	3	44.33	4	44.48	44.40	-1	4,643	-0.02%
2018/04/10	1	43.50	0	0.00	43.70	1	4,737	0.02%
2018/04/09	9	43.60	0	0.00	43.40	9	4,896	0.18%
2018/04/03	17	43.06	0	0.00	43.00	17	5,123	0.33%
2018/04/02	0	0.00	20	46.28	45.65	-20	5,005	-0.40%
2018/03/31	1	47.00	2	47.10	46.70	-1	4,963	-0.02%
2018/03/30	0	0.00	1	48.50	48.30	-1	4,888	-0.02%
2018/03/29	0.9	47.85	0	0.00	48.00	0.9	4,894	0.02%
2018/03/27	6	48.02	1	48.15	48.00	5	4,975	0.10%
2018/03/26	2	47.78	1	47.80	47.80	1	5,002	0.02%
2018/03/22	1	48.45	0	0.00	47.75	1	5,075	0.02%
2018/03/19	0	0.00	1	48.70	48.70	-1	5,084	-0.02%
2018/03/16	2	48.95	2	48.90	48.90	0	5,060	0.00%
2018/03/13	1	49.55	3	49.57	49.80	-2	5,113	-0.04%
2018/03/12	1	49.70	0	0.00	49.90	1	5,113	0.02%
2018/03/07	0	0.00	2	48.95	49.00	-2	5,191	-0.04%
2018/03/06	1	49.00	0	0.00	49.20	1	5,236	0.02%
2018/03/05	0.5	49.00	1	49.20	49.00	-0.5	5,287	-0.01%
2018/02/26	0	0.00	1	49.90	49.90	-1	5,460	-0.02%
2018/02/23	5	49.75	0	0.00	49.90	5	5,452	0.09%
2018/02/22	0	0.00	2	49.10	49.00	-2	5,493	-0.04%
2018/02/21	1	47.80	0	0.00	48.05	1	5,595	0.02%
2018/02/12	0.5	46.05	0	0.00	46.20	0.5	5,700	0.01%
2018/02/09	1	44.85	0.5	45.80	45.80	0.5	6,226	0.01%
2018/02/07	0	0.00	1	46.15	46.00	-1	6,914	-0.01%
2018/02/06	1.5	44.68	6	45.92	45.00	-4.5	6,896	-0.07%
2018/02/05	2	47.00	21	47.03	47.70	-19	6,899	-0.28%
2018/02/02	4	48.23	4	48.05	48.35	0	6,893	0.00%
2018/02/01	12	48.38	0	0.00	48.35	12	6,972	0.17%
2018/01/31	1	49.00	4	48.39	49.15	-3	6,969	-0.04%
2018/01/30	6	49.32	1	49.15	49.15	5	6,975	0.07%
2018/01/29	0	0.00	8	49.03	49.25	-8	7,000	-0.11%
2018/01/26	5	48.85	4	49.00	49.25	1	7,162	0.01%
2018/01/25	11	49.31	0	0.00	49.00	11	7,330	0.15%
2018/01/24	10	49.75	4	49.69	49.75	6	7,334	0.08%
2018/01/23	1	49.20	0	0.00	49.05	1	7,383	0.01%
2018/01/22	2	49.65	3	49.83	49.65	-1	7,431	-0.01%
2018/01/19	5	48.63	1	49.05	48.80	4	7,448	0.05%
2018/01/18	3	50.43	56	50.53	49.80	-53	7,338	-0.72%
2018/01/17	4	50.80	3	51.10	51.30	1	7,320	0.01%
2018/01/16	5	52.50	2	51.90	51.20	3	7,271	0.04%
2018/01/15	8	52.29	13	52.05	52.10	-5	7,246	-0.07%
2018/01/12	3	51.50	7	51.39	51.00	-4	7,130	-0.06%
2018/01/11	9	49.84	12	50.60	50.60	-3	7,076	-0.04%
2018/01/10	21	51.01	15	50.83	51.00	6	6,986	0.09%
2018/01/09	54	49.61	23.5	49.75	49.80	30.5	6,664	0.46%
2018/01/08	138	50.28	71	49.50	49.35	67	6,553	1.02%	大買/
2018/01/05	2	47.53	17	47.51	47.80	-15	6,289	-0.24%
2018/01/04	13.8	47.42	13	47.15	46.95	0.8	6,194	0.01%
2018/01/03	11	47.17	0	0.00	46.70	11	6,255	0.18%
2018/01/02	7	45.26	11	46.47	47.00	-4	6,158	-0.06%