國際中橡 (2104)-富邦-嘉義券商分點個股進出

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
14.60
漲跌
▼0.35
漲幅
-2.34%
成交量
1,703張
產業
上市橡膠類股
478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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	27	14.75	0	0.00	14.60	27	933	2.89%
2024/12/11	4	15.05	0	0.00	14.95	4	916	0.44%
2024/12/10	0	15.00	0	0.00	15.00	0	919	0.00%
2024/12/05	0	15.30	0	0.00	15.15	0	952	0.00%
2024/12/03	5	15.17	0	0.00	15.30	5	1,009	0.50%
2024/11/29	1	15.15	0	0.00	15.20	1	1,014	0.10%
2024/11/28	3	15.30	0	0.00	15.25	3	1,025	0.29%
2024/11/19	0	0.00	1	15.50	15.55	-1	989	-0.10%
2024/11/18	0	0.00	2	15.45	15.45	-2	985	-0.20%
2024/11/14	0	0.00	1	15.00	15.00	-1	968	-0.10%
2024/11/13	3	15.00	0	0.00	15.05	3	956	0.31%
2024/11/12	0	0.00	4	15.10	15.05	-4	969	-0.41%
2024/11/11	0	15.15	0	0.00	15.25	0	984	0.00%
2024/11/07	0	0.00	15	15.30	15.40	-15	1,000	-1.50%
2024/11/05	0	0.00	0	15.15	15.20	0	1,024	0.00%
2024/11/01	2	14.95	0	0.00	15.35	2	1,130	0.18%
2024/10/30	1	15.10	0	0.00	15.00	1	1,146	0.09%
2024/10/29	10	15.10	0	0.00	15.10	10	1,151	0.87%
2024/10/25	0.2	15.30	0.1	15.30	15.25	0.1	1,143	0.01%
2024/10/24	0	15.25	61	15.25	15.30	-61	1,143	-5.33%
2024/10/23	0	15.35	50	15.40	15.35	-50	1,152	-4.34%
2024/10/22	0	15.45	0	0.00	15.55	0	1,145	0.00%
2024/10/21	2	15.65	0	0.00	15.60	2	1,176	0.17%
2024/10/18	0	0.00	100	15.66	15.75	-100	1,202	-8.32%
2024/10/17	10	15.70	4	15.75	15.75	6	1,227	0.49%
2024/10/16	0	15.55	0	0.00	15.55	0	1,249	0.00%
2024/10/15	0	15.50	0	0.00	15.55	0	1,245	0.00%
2024/10/09	0	16.05	0	0.00	16.05	0	1,278	0.00%
2024/10/07	1	16.60	2	16.70	16.65	-1	1,286	-0.08%
2024/09/25	7	15.85	0	0.00	15.80	7	1,288	0.54%
2024/09/24	1	15.55	0	0.00	15.55	1	1,284	0.08%
2024/09/20	1	15.55	0	0.00	15.65	1	1,296	0.08%
2024/09/18	6	15.52	0	0.00	15.55	6	1,295	0.46%
2024/09/16	2.1	15.80	2	15.60	15.60	0.1	1,315	0.01%
2024/09/13	1	15.30	0	0.00	15.35	1	1,311	0.08%
2024/09/12	2	15.20	0	0.00	15.20	2	1,312	0.15%
2024/09/10	2	15.15	0	0.00	15.20	2	1,316	0.15%
2024/09/09	10	14.90	10	15.15	15.15	0	1,304	0.00%
2024/09/05	1	15.15	0	0.00	15.15	1	1,308	0.08%
2024/09/04	22	15.53	0	0.00	15.40	22	1,297	1.70%
2024/09/03	5	16.05	0	0.00	16.00	5	1,270	0.39%
2024/08/29	0.1	16.35	8	16.30	16.35	-7.9	1,279	-0.62%
2024/08/27	0	0.00	2	16.45	16.55	-2	1,313	-0.15%
2024/08/22	0	0.00	0	16.35	16.45	0	1,326	0.00%
2024/08/21	0.6	16.35	0	0.00	16.30	0.6	1,329	0.05%
2024/08/20	4	16.30	0	0.00	16.25	4	1,346	0.30%
2024/08/16	0	0.00	1	16.45	16.40	-1	1,348	-0.07%
2024/08/15	3	16.40	0	0.00	16.35	3	1,366	0.22%
2024/08/13	1	16.10	0	0.00	16.20	1	1,369	0.07%
2024/08/09	0	0.00	1	16.40	16.20	-1	1,386	-0.07%
2024/08/07	2	16.30	11	16.31	16.40	-9	1,394	-0.65%
2024/08/06	4	15.31	1	15.30	15.90	3	1,378	0.22%
2024/08/05	25.2	15.93	20	16.00	15.65	5.2	1,348	0.39%
2024/08/02	2	17.00	0	0.00	17.00	2	1,277	0.16%
2024/07/31	0	0.00	1	17.15	17.10	-1	1,275	-0.08%
2024/07/30	1	17.00	0	0.00	17.20	1	1,285	0.08%
2024/07/29	0	0.00	2	17.30	17.10	-2	1,288	-0.16%
2024/07/26	2	17.10	0	0.00	17.10	2	1,332	0.15%
2024/07/23	20	17.40	47	17.20	17.30	-27	1,348	-2.00%
2024/07/22	10	17.25	0	17.25	17.25	10	1,360	0.74%
2024/07/19	1	17.35	0	0.00	17.35	1	1,350	0.07%
2024/07/18	1	17.75	0	0.00	17.70	1	1,328	0.08%
2024/07/17	0	0.00	1	17.70	17.70	-1	1,311	-0.08%
2024/07/15	2	17.50	0	0.00	17.50	2	1,327	0.15%
2024/07/12	3	17.68	1.3	17.66	17.65	1.7	1,333	0.13%
2024/07/11	0	0.00	0.4	17.41	17.40	-0.4	1,326	-0.03%
2024/07/08	0	0.00	5	17.90	17.65	-5	1,338	-0.37%
2024/07/05	0.1	17.70	20	17.65	17.70	-19.9	1,314	-1.51%
2024/07/04	1	17.40	3	17.35	17.35	-2	1,282	-0.16%
2024/07/02	0	0.00	0.2	17.18	17.15	-0.2	1,298	-0.02%
2024/06/27	15	17.10	0.4	17.13	17.10	14.6	1,292	1.13%
2024/06/25	7	17.20	0.1	17.25	17.30	6.9	1,298	0.53%
2024/06/19	0	0.00	10	17.40	17.35	-10	1,275	-0.78%
2024/06/18	2	17.30	0	0.00	17.45	2	1,287	0.16%
2024/06/14	1	17.20	2.8	17.20	17.25	-1.8	1,334	-0.14%
2024/06/13	17	17.23	0	0.00	17.20	17	1,387	1.23%
2024/06/12	5	17.30	0	0.00	17.30	5	1,400	0.36%
2024/06/11	0	0.00	8	17.43	17.40	-8	1,403	-0.57%
2024/06/07	0	0.00	0.6	17.45	17.55	-0.6	1,415	-0.04%
2024/06/06	12	17.39	0	0.00	17.40	12	1,455	0.82%
2024/06/05	1	17.50	1	17.50	17.50	0	1,457	0.00%
2024/06/04	0	0.00	1	17.65	17.55	-1	1,473	-0.07%
2024/06/03	1	17.70	3	18.00	17.80	-2	1,517	-0.13%
2024/05/31	0	0.00	12	17.77	18.00	-12	1,570	-0.76%
2024/05/30	5	17.50	20	17.55	17.45	-15	1,560	-0.96%
2024/05/29	0	0.00	0.5	17.70	17.70	-0.5	1,585	-0.03%
2024/05/28	4	17.89	9	17.80	17.85	-5	1,594	-0.31%
2024/05/27	0	0.00	12	17.50	17.55	-12	1,603	-0.75%
2024/05/24	10	17.53	24	17.45	17.40	-14	1,615	-0.87%
2024/05/23	2	17.60	5.1	17.70	17.65	-3.1	1,603	-0.19%
2024/05/21	0.3	17.75	0	0.00	17.65	0.3	1,620	0.02%
2024/05/20	0	0.00	9	18.00	18.00	-9	1,604	-0.56%
2024/05/16	0	0.00	3	18.20	18.05	-3	1,592	-0.19%
2024/05/15	1	18.05	2	18.20	18.10	-1	1,586	-0.06%
2024/05/14	2	18.10	0	0.00	17.95	2	1,572	0.13%
2024/05/13	6	18.00	2	17.95	18.00	4	1,566	0.26%
2024/05/10	1	17.70	71	17.69	17.85	-70	1,563	-4.48%
2024/05/09	1.5	17.73	0	17.90	17.70	1.5	1,580	0.09%
2024/05/08	0.2	17.75	7.3	17.95	17.85	-7.1	1,601	-0.44%
2024/05/07	5	17.65	5	17.84	17.95	0	1,605	0.00%
2024/05/06	2.4	17.77	11	17.80	17.75	-8.6	1,588	-0.54%
2024/05/03	2.2	17.75	5	17.75	17.75	-2.8	1,591	-0.18%
2024/05/02	14	17.81	0	0.00	17.85	14	1,586	0.88%
2024/04/30	3	17.98	13	18.22	17.95	-10	1,586	-0.63%
2024/04/29	230.1	17.79	20	17.83	18.00	210.1	1,545	13.60%	大買/鉅額交易
2024/04/26	16	17.67	5	17.60	17.55	11	1,535	0.72%
2024/04/25	0	0.00	22	17.77	17.80	-22	1,532	-1.44%
2024/04/23	0	0.00	5	17.70	17.60	-5	1,557	-0.32%
2024/04/22	20	17.55	0	0.00	17.60	20	1,586	1.26%
2024/04/19	1	17.25	0	0.00	17.15	1	1,571	0.06%
2024/04/18	35	17.39	0	0.00	17.50	35	1,558	2.25%
2024/04/17	5	17.15	8	17.13	17.15	-3	1,552	-0.19%
2024/04/16	0	17.15	0	0.00	17.05	0	1,549	0.00%
2024/04/12	5	17.15	0	0.00	17.55	5	1,533	0.33%
2024/04/10	4.2	17.60	7	17.60	17.60	-2.8	1,509	-0.19%
2024/04/09	13	17.50	23	17.50	17.50	-10	1,503	-0.66%
2024/04/08	1	17.00	0	0.00	17.15	1	1,478	0.07%
2024/04/03	1	17.25	1	17.10	17.15	0	1,468	0.00%
2024/04/02	0	17.20	0	0.00	17.25	0	1,466	0.00%
2024/03/29	5	17.15	0	0.00	17.25	5	1,466	0.34%
2024/03/28	2	17.20	5	17.45	17.30	-3	1,451	-0.21%
2024/03/27	15	17.29	0	0.00	17.35	15	1,462	1.03%
2024/03/26	2.1	17.16	8	17.28	17.10	-5.9	1,451	-0.41%
2024/03/25	0.2	17.00	2.3	17.00	17.05	-2.1	1,439	-0.14%
2024/03/22	0	16.95	0	0.00	17.00	0	1,446	0.00%
2024/03/21	1	16.90	0	0.00	17.00	1	1,450	0.07%
2024/03/20	25	16.86	50	16.85	16.85	-25	1,439	-1.73%
2024/03/19	0	17.10	0	0.00	17.10	0	1,407	0.00%
2024/03/18	15.1	17.17	1	17.10	17.15	14.1	1,395	1.01%
2024/03/15	0	17.45	0	0.00	17.35	0	1,353	0.00%
2024/03/14	2	17.70	0	0.00	17.60	2	1,327	0.15%
2024/03/13	7	17.63	5	17.80	17.65	2	1,320	0.15%
2024/03/12	0	17.56	0	0.00	17.60	0	1,305	0.00%
2024/03/11	0	17.55	1	17.60	17.60	-1	1,264	-0.08%
2024/03/08	0	17.50	0	0.00	17.60	0	1,248	0.00%
2024/03/07	10	17.45	2	17.50	17.75	8	1,234	0.65%
2024/03/06	20	17.64	0	0.00	17.60	20	1,194	1.67%
2024/03/05	8	17.90	0	0.00	17.85	8	1,143	0.70%
2024/03/04	5	18.00	0	0.00	17.95	5	1,125	0.45%
2024/03/01	5	18.05	6	18.12	18.15	-1	1,104	-0.09%
2024/02/29	1	18.10	0	0.00	18.20	1	1,096	0.09%
2024/02/27	5	18.15	0	0.00	18.20	5	1,080	0.46%
2024/02/26	5	18.20	2.6	18.25	18.25	2.4	1,069	0.22%
2024/02/23	5	18.25	4	18.28	18.25	1	1,059	0.10%
2024/02/22	9	18.32	0	0.00	18.30	9	1,065	0.85%
2024/02/21	6	18.39	0	18.50	18.40	6	1,054	0.57%
2024/02/20	7	18.46	0	0.00	18.45	7	1,049	0.67%
2024/02/19	5.1	18.64	12.5	18.63	18.70	-7.4	1,050	-0.70%
2024/02/15	1	18.30	0	0.00	18.35	1	1,055	0.10%
2024/02/05	6	18.30	0	0.00	18.30	6	1,040	0.58%
2024/02/02	0.5	18.50	1.1	18.80	18.45	-0.7	1,039	-0.06%
2024/02/01	0.3	18.65	8	18.68	18.70	-7.7	1,030	-0.75%
2024/01/31	10	18.25	0	0.00	18.80	10	1,011	0.99%
2024/01/29	0.1	18.45	0	0.00	18.45	0.1	989	0.01%
2024/01/23	1	18.30	0	0.00	18.25	1	980	0.10%
2024/01/19	0	0.00	27	18.25	18.25	-27	953	-2.83%
2024/01/17	7	18.46	5	18.30	18.30	2	944	0.21%
2024/01/16	7	18.77	0	0.00	18.60	7	915	0.76%
2024/01/15	5	18.90	0	0.00	18.90	5	892	0.56%
2024/01/12	8	18.98	0.1	19.05	18.95	7.9	917	0.86%
2024/01/11	0	0.00	4	19.00	19.00	-4	920	-0.43%
2024/01/10	10	19.05	1	19.00	19.05	9	927	0.97%
2024/01/09	5	19.25	0.2	19.20	19.10	4.8	935	0.51%
2024/01/05	2	19.25	0	0.00	19.40	2	944	0.21%
2024/01/04	5	19.30	0	0.00	19.30	5	949	0.53%
2024/01/03	1	19.40	0	0.00	19.35	1	959	0.10%
2023/12/28	1	19.50	0	0.00	19.50	1	990	0.10%
2023/12/26	0	0.00	1	19.40	19.40	-1	1,029	-0.10%
2023/12/25	5	19.25	0	0.00	19.30	5	1,036	0.48%
2023/12/22	5	19.30	0	19.50	19.30	5	1,050	0.48%
2023/12/19	10	19.43	0.7	19.35	19.35	9.3	1,066	0.87%
2023/12/18	0	0.00	4	19.70	19.45	-4	1,079	-0.37%
2023/12/15	0	0.00	1	19.70	19.65	-1	1,091	-0.09%
2023/12/14	0	0.00	2	19.60	19.50	-2	1,109	-0.18%
2023/12/13	1	19.40	0	0.00	19.40	1	1,100	0.09%
2023/12/12	20	19.53	0	0.00	19.45	20	1,108	1.80%
2023/12/11	5	19.65	0	0.00	19.70	5	1,098	0.46%
2023/12/08	5	19.70	0	0.00	19.75	5	1,108	0.45%
2023/12/07	1	19.80	0	0.00	19.75	1	1,103	0.09%
2023/12/05	2	19.90	0	0.00	19.85	2	1,105	0.18%
2023/11/30	10	19.73	0	0.00	19.70	10	1,103	0.91%
2023/11/24	0	0.00	2	19.90	19.90	-2	1,152	-0.17%
2023/11/22	0.1	19.90	0	0.00	19.90	0.1	1,149	0.01%
2023/11/21	0	0.00	9	19.97	19.90	-9	1,157	-0.78%
2023/11/20	0.5	19.80	3	19.90	19.80	-2.5	1,142	-0.22%
2023/11/15	0	0.00	28	19.67	19.80	-28	1,169	-2.39%
2023/11/13	0	0.00	1	19.40	19.30	-1	1,187	-0.08%
2023/11/10	5	19.25	0	0.00	19.30	5	1,213	0.41%
2023/11/09	5	19.35	0	0.00	19.35	5	1,241	0.40%
2023/11/08	5	19.40	0	0.00	19.45	5	1,294	0.39%
2023/11/06	0	0.00	5	19.55	19.60	-5	1,366	-0.37%
2023/11/03	0	0.00	10	19.45	19.40	-10	1,377	-0.73%
2023/11/02	0	0.00	10	19.25	19.35	-10	1,405	-0.71%
2023/11/01	5	19.00	0	0.00	19.15	5	1,451	0.34%
2023/10/31	12	19.24	0	0.00	19.10	12	1,496	0.80%
2023/10/26	5.1	19.40	0	0.00	19.35	5.1	1,750	0.29%
2023/10/25	0.4	19.50	5	19.75	19.55	-4.6	1,896	-0.24%
2023/10/24	0	0.00	3	19.48	19.55	-3	1,912	-0.16%
2023/10/23	1	19.60	6	19.48	19.30	-5	1,923	-0.26%
2023/10/20	9	19.03	8.5	19.12	19.25	0.5	1,929	0.03%
2023/10/19	1	19.30	0.3	19.30	19.25	0.7	1,919	0.04%
2023/10/18	8	19.44	0	0.00	19.35	8	1,929	0.41%
2023/10/17	10	19.65	0	0.00	19.60	10	1,936	0.52%
2023/10/16	5	19.80	0	0.00	19.85	5	1,952	0.26%
2023/10/12	0	0.00	14	19.96	20.05	-14	1,984	-0.71%
2023/10/05	1	19.80	0	0.00	19.75	1	2,042	0.05%
2023/10/04	17	19.71	0	0.00	19.75	17	2,061	0.82%
2023/10/03	15	19.95	0	0.00	19.90	15	2,061	0.73%
2023/10/02	5	20.05	1	20.20	20.05	4	2,061	0.19%
2023/09/27	0	0.00	1	20.20	20.25	-1	2,146	-0.05%
2023/09/26	6	20.19	5	20.50	20.15	1	2,166	0.05%
2023/09/25	0	0.00	11	20.35	20.35	-11	2,211	-0.50%
2023/09/21	15	20.10	0	0.00	20.15	15	2,308	0.65%
2023/09/20	10.1	20.35	20	20.70	20.35	-9.9	2,417	-0.41%
2023/09/19	0	0.00	15	20.40	20.50	-15	2,477	-0.61%
2023/09/18	5	20.00	0	0.00	20.05	5	2,544	0.20%
2023/09/15	0.7	20.10	0	0.00	20.05	0.7	2,622	0.03%
2023/09/13	1	20.30	10	20.25	20.25	-9	3,638	-0.25%
2023/09/12	0	0.00	1	19.95	20.00	-1	3,890	-0.03%
2023/09/11	5	19.90	0	0.00	19.90	5	3,919	0.13%
2023/09/08	0	0.00	2.2	20.06	20.05	-2.2	3,956	-0.06%
2023/09/07	5	20.00	6	20.10	20.00	-1	3,978	-0.03%
2023/09/06	5	20.15	2	20.18	20.10	3	3,999	0.08%
2023/09/05	6	20.28	1	20.30	20.25	5	4,021	0.12%
2023/09/04	0	0.00	12	20.45	20.50	-12	4,035	-0.30%
2023/09/01	0	0.00	1	20.25	20.25	-1	4,052	-0.02%
2023/08/31	0	0.00	18	20.31	20.15	-18	4,060	-0.44%
2023/08/30	0	0.00	6	20.07	20.10	-6	4,083	-0.15%
2023/08/29	0	0.00	1	20.00	19.90	-1	4,098	-0.02%
2023/08/28	0	0.00	2	19.75	19.75	-2	4,098	-0.05%
2023/08/22	3.1	19.55	0.2	19.60	19.75	2.9	4,239	0.07%
2023/08/18	1	19.60	5	19.70	19.75	-4	4,256	-0.09%
2023/08/17	5	19.30	0	0.00	19.40	5	4,275	0.12%
2023/08/16	7	19.49	0	0.00	19.45	7	4,339	0.16%
2023/08/15	0	0.00	2.1	19.70	19.60	-2.1	4,329	-0.05%
2023/08/14	16	19.93	8	19.60	19.60	8	4,307	0.19%
2023/08/11	0	0.00	9	20.26	20.10	-9	4,272	-0.21%
2023/08/10	13	20.35	7	20.54	20.20	6	4,277	0.14%
2023/08/09	3	20.75	0	0.00	20.70	3	4,239	0.07%
2023/08/08	1	21.10	0	21.00	20.90	1	4,260	0.02%
2023/08/07	4	21.05	2	21.10	21.15	2	4,307	0.05%
2023/08/04	26	21.35	6	21.38	21.30	20	4,278	0.47%
2023/08/02	3	21.50	40	21.54	21.40	-37	4,266	-0.87%
2023/08/01	0	0.00	1	21.05	20.95	-1	4,211	-0.02%
2023/07/31	6	20.83	3	20.93	20.80	3	4,215	0.07%
2023/07/28	20	20.55	2	21.10	20.65	18	4,152	0.43%
2023/07/26	2	20.05	9.1	20.00	20.00	-7.1	4,051	-0.18%
2023/07/24	1	19.90	3	19.90	19.90	-2	4,040	-0.05%
2023/07/21	0	0.00	10	20.25	20.10	-10	4,032	-0.25%
2023/07/19	1	20.15	0	0.00	20.05	1	4,035	0.02%
2023/07/18	20	20.45	3	20.45	20.40	17	4,034	0.42%
2023/07/17	1	20.25	1	20.30	20.35	0	4,028	0.00%
2023/07/14	1	20.30	0	0.00	20.25	1	4,036	0.02%
2023/07/13	3	20.40	0	0.00	20.25	3	4,034	0.07%
2023/07/12	2	20.70	0	0.00	20.55	2	4,027	0.05%
2023/07/11	1	20.70	0	0.00	20.60	1	4,025	0.02%
2023/07/10	1	20.60	1	20.70	20.60	0	4,048	0.00%
2023/07/07	1	20.55	0	0.00	20.60	1	4,070	0.02%
2023/07/06	3	20.77	1	21.05	20.75	2	4,060	0.05%
2023/07/05	0	21.30	0	0.00	21.10	0	4,007	0.00%
2023/07/04	6	21.30	0	0.00	21.30	6	3,975	0.15%
2023/07/03	1	21.80	23	21.60	21.45	-22	3,973	-0.55%
2023/06/30	62	21.35	68	21.51	21.50	-6	3,943	-0.15%
2023/06/29	5	21.20	1	21.25	21.30	4	3,953	0.10%
2023/06/27	10	21.55	0	0.00	21.70	10	3,773	0.27%
2023/06/26	2	22.25	0	0.00	22.10	2	3,712	0.05%
2023/06/21	3	21.88	102	21.90	21.90	-99	3,667	-2.70%	大賣/
2023/06/20	30	22.25	11	22.49	21.85	19	3,601	0.53%
2023/06/19	170	23.05	22.3	22.99	22.95	147.7	3,350	4.41%	大買/鉅額交易
2023/06/16	1	21.50	52	21.77	22.40	-51	2,625	-1.94%
2023/06/15	0.1	20.30	0	0.00	20.40	0.1	2,380	0.00%
2023/06/14	1	20.40	9	20.40	20.40	-8	2,381	-0.34%
2023/06/13	1	20.25	0	20.20	20.25	1	2,385	0.04%
2023/06/12	0	0.00	10	20.40	20.35	-10	2,379	-0.42%
2023/06/09	1	20.40	0	0.00	20.50	1	2,374	0.04%
2023/06/07	1	20.70	1	20.70	20.60	0	2,404	0.00%
2023/06/06	1	20.65	0	0.00	20.60	1	2,379	0.04%
2023/06/05	3	20.63	6.1	20.57	20.60	-3.1	2,386	-0.13%
2023/06/02	1	20.35	0	0.00	20.35	1	2,345	0.04%
2023/06/01	0	20.25	0	0.00	20.20	0	2,341	0.00%
2023/05/31	0	0.00	1	20.30	20.30	-1	2,361	-0.04%
2023/05/30	46	20.42	0	0.00	20.30	46	2,344	1.96%
2023/05/26	4	20.19	0	0.00	20.15	4	2,317	0.17%
2023/05/24	3	20.45	0	0.00	20.55	3	2,290	0.13%
2023/05/23	0	0.00	0.1	20.50	20.55	-0.1	2,262	0.00%
2023/05/22	0	0.00	11.1	20.50	20.50	-11.1	2,255	-0.49%
2023/05/19	2	20.10	1	20.10	20.15	1	2,172	0.05%
2023/05/17	0	0.00	0.7	20.00	20.05	-0.7	2,146	-0.03%
2023/05/16	0	0.00	3	19.98	19.95	-3	2,123	-0.14%
2023/05/15	1	19.70	0	0.00	19.80	1	2,103	0.05%
2023/05/12	6.1	19.87	0	0.00	19.75	6.1	2,096	0.29%
2023/05/11	6.1	19.87	0	0.00	19.80	6.1	2,065	0.29%
2023/05/09	1	20.40	0	0.00	20.35	1	2,005	0.05%
2023/05/08	15	20.70	7.1	20.62	20.70	7.9	1,966	0.40%
2023/05/05	0	0.00	2	20.35	20.30	-2	1,882	-0.11%
2023/05/04	2	20.25	0	0.00	20.20	2	1,893	0.11%
2023/05/03	0	0.00	4	20.24	20.35	-4	1,912	-0.21%
2023/05/02	0	0.00	3.1	20.08	20.15	-3.1	1,896	-0.16%
2023/04/27	0	0.00	0.1	20.00	20.05	-0.1	1,871	-0.01%
2023/04/26	1	19.80	0	0.00	20.05	1	1,872	0.05%
2023/04/25	1	19.85	2.1	20.15	19.80	-1.1	1,866	-0.06%
2023/04/24	0	0.00	0.1	20.00	19.95	-0.1	1,845	-0.01%
2023/04/19	0	0.00	10	20.00	19.95	-10	1,793	-0.56%
2023/04/17	0	0.00	0.1	20.15	20.15	-0.1	1,743	-0.01%
2023/04/13	0	0.00	66	20.10	20.00	-66	1,712	-3.85%
2023/04/12	0.5	20.10	0	0.00	20.10	0.5	1,665	0.03%
2023/04/11	0	0.00	1	19.90	19.90	-1	1,624	-0.06%
2023/04/10	0.6	19.85	0	0.00	19.85	0.6	1,611	0.04%
2023/04/07	1	19.70	0	0.00	19.80	1	1,600	0.06%
2023/04/06	2	19.65	0	0.00	19.75	2	1,595	0.13%
2023/03/31	2	19.80	0.1	19.70	19.75	1.9	1,576	0.12%
2023/03/30	5	19.77	0.4	19.85	19.80	4.6	1,561	0.29%
2023/03/29	0	20.15	0	0.00	20.15	0	1,501	0.00%
2023/03/28	1	20.10	0	0.00	20.10	1	1,500	0.07%
2023/03/27	1	20.20	0	0.00	20.25	1	1,494	0.07%
2023/03/24	2	20.20	3.1	20.30	20.35	-1.1	1,531	-0.07%
2023/03/20	0	0.00	0	19.80	19.80	0	1,534	0.00%
2023/03/17	0	20.00	0.1	19.75	19.70	-0.1	1,538	0.00%
2023/03/16	4	19.59	0	0.00	19.60	4	1,527	0.26%
2023/03/15	2	20.05	0	0.00	19.95	2	1,521	0.13%
2023/03/13	1	19.80	0	0.00	20.00	1	1,545	0.06%
2023/03/10	2	20.18	0	0.00	20.05	2	1,535	0.13%
2023/03/09	2	20.55	0	0.00	20.55	2	1,517	0.13%
2023/03/08	8	20.65	3	20.65	20.75	5	1,547	0.32%
2023/03/07	1	20.80	0.1	20.85	20.80	0.9	1,539	0.06%
2023/03/06	1	20.75	0	0.00	20.85	1	1,541	0.06%
2023/03/03	0.2	20.85	0	0.00	20.75	0.2	1,546	0.01%
2023/03/02	1	20.55	0	0.00	20.40	1	1,583	0.06%
2023/03/01	1	20.65	0	0.00	20.60	1	1,573	0.06%
2023/02/24	0	0.00	1	20.85	20.80	-1	1,575	-0.06%
2023/02/23	0	0.00	1	21.10	21.00	-1	1,566	-0.06%
2023/02/22	5	20.65	0	0.00	20.85	5	1,570	0.32%
2023/02/20	0	0.00	10	20.88	20.95	-10	1,676	-0.60%
2023/02/13	1	20.15	0	0.00	20.20	1	1,755	0.06%
2023/02/08	0	0.00	3	20.55	20.50	-3	1,746	-0.17%
2023/02/06	0	0.00	1	20.70	20.70	-1	1,712	-0.06%
2023/02/03	0	0.00	2	20.50	20.60	-2	1,695	-0.12%
2023/02/02	0	0.00	1	20.50	20.50	-1	1,672	-0.06%
2023/02/01	1	20.25	3	20.12	20.20	-2	1,634	-0.12%
2023/01/31	12	19.91	0	0.00	19.80	12	1,601	0.75%
2023/01/30	1	19.80	0	0.00	19.75	1	1,578	0.06%
2023/01/11	3	19.75	0	0.00	19.80	3	1,586	0.19%
2023/01/09	0	0.00	0.1	19.90	19.90	-0.1	1,589	0.00%
2023/01/03	1	19.35	0	0.00	19.40	1	1,614	0.06%
2022/12/30	3	19.35	0	0.00	19.45	3	1,610	0.19%
2022/12/28	2	19.35	0	0.00	19.40	2	1,615	0.12%
2022/12/23	0	0.00	2	19.50	19.60	-2	1,650	-0.12%
2022/12/22	3	19.45	0	0.00	19.45	3	1,643	0.18%
2022/12/21	1	19.40	5.2	19.35	19.25	-4.2	1,665	-0.25%
2022/12/20	6	19.16	0	0.00	19.15	6	1,670	0.36%
2022/12/16	6	19.53	0	0.00	19.45	6	1,682	0.36%
2022/12/13	3	20.25	0	0.00	20.05	3	1,679	0.18%
2022/12/12	0	0.00	1	20.75	20.70	-1	1,642	-0.06%
2022/12/08	2	20.53	0	0.00	20.35	2	1,689	0.12%
2022/12/07	3	20.55	0	0.00	20.55	3	1,694	0.18%
2022/12/05	1	21.05	0	0.00	21.10	1	1,648	0.06%
2022/12/02	2	21.00	0	0.00	20.95	2	1,619	0.12%
2022/12/01	2	21.13	2	21.30	21.00	0	1,604	0.00%
2022/11/30	0	0.00	0.1	21.05	20.90	-0.1	1,582	0.00%
2022/11/29	0	0.00	7	20.75	20.80	-7	1,539	-0.45%
2022/11/28	12	20.40	0	0.00	20.65	12	1,524	0.79%
2022/11/25	7	20.79	5	21.00	20.50	2	1,511	0.13%
2022/11/23	5	20.60	0	0.00	20.60	5	1,436	0.35%
2022/11/21	1	20.50	0	0.00	20.55	1	1,429	0.07%
2022/11/18	0	0.00	2	20.73	20.75	-2	1,419	-0.14%
2022/11/17	3	20.83	16	21.05	20.90	-13	1,406	-0.92%
2022/11/16	0	0.00	0.5	20.31	20.25	-0.5	1,301	-0.04%
2022/11/15	0	0.00	0.4	20.40	20.40	-0.4	1,288	-0.03%
2022/11/14	2	20.70	0	0.00	20.60	2	1,282	0.16%
2022/11/09	1	19.90	0	0.00	19.90	1	1,292	0.08%
2022/11/08	0	19.70	5.1	19.65	19.60	-5	1,306	-0.39%
2022/11/07	0	0.00	5	19.40	19.50	-5	1,323	-0.38%
2022/11/04	0	0.00	4	19.30	19.35	-4	1,342	-0.30%
2022/11/03	0	0.00	10	19.05	19.10	-10	1,346	-0.74%
2022/10/27	0	0.00	0.2	19.02	19.05	-0.2	1,416	-0.01%
2022/10/26	0	0.00	0	18.70	18.65	0	1,426	0.00%
2022/10/24	2	18.60	0	0.00	18.60	2	1,464	0.14%
2022/10/21	2	18.60	0	0.00	18.50	2	1,467	0.14%
2022/10/20	11	18.80	0	0.00	18.85	11	1,445	0.76%
2022/10/19	5	19.15	0	0.00	19.00	5	1,440	0.35%
2022/10/18	0	0.00	0.2	19.15	19.25	-0.2	1,431	-0.01%
2022/10/14	2	19.10	1.5	19.11	19.10	0.5	1,433	0.03%
2022/10/13	11	19.10	0	0.00	18.85	11	1,449	0.76%
2022/10/11	1	19.20	0	0.00	19.10	1	1,437	0.07%
2022/10/07	0	0.00	1	19.65	19.65	-1	1,421	-0.07%
2022/10/04	0	0.00	0.1	19.65	19.60	-0.1	1,438	0.00%
2022/09/30	1	19.70	0	0.00	19.40	1	1,433	0.07%
2022/09/28	5	19.60	0	0.00	19.55	5	1,418	0.35%
2022/09/27	2	20.25	2	20.15	20.30	0	1,410	0.00%
2022/09/26	12	20.40	0	0.00	20.10	12	1,419	0.85%
2022/09/23	10	20.95	0	0.00	20.90	10	1,418	0.70%
2022/09/22	1	21.15	0.2	21.20	21.20	0.8	1,430	0.06%
2022/09/21	2	21.65	0	0.00	21.45	2	1,420	0.14%
2022/09/20	0	0.00	20.3	22.00	22.10	-20.3	1,400	-1.45%
2022/09/19	0	0.00	1.1	21.55	21.50	-1.1	1,365	-0.08%
2022/09/16	0	0.00	1	21.50	21.50	-1	1,355	-0.07%
2022/09/15	3	21.50	2.3	21.53	21.45	0.7	1,340	0.05%
2022/09/14	0	0.00	2	20.95	21.00	-2	1,314	-0.15%
2022/09/02	2	20.60	1	20.55	20.50	1	1,583	0.06%
2022/08/26	1	21.00	0	0.00	21.00	1	1,634	0.06%
2022/08/25	0	0.00	1	21.00	21.00	-1	1,642	-0.06%
2022/08/24	2	20.75	0.2	20.96	20.90	1.8	1,654	0.11%
2022/08/23	2.1	20.55	0	0.00	20.60	2.1	1,648	0.13%
2022/08/19	0	0.00	2	20.80	20.95	-2	1,672	-0.12%
2022/08/17	1.6	21.01	2	21.10	21.05	-0.4	1,686	-0.02%
2022/08/16	0	0.00	3.1	20.53	20.50	-3.1	1,655	-0.19%
2022/08/12	1	20.40	1	20.45	20.45	0	1,643	0.00%
2022/08/11	0.3	20.30	5	20.20	20.35	-4.8	1,641	-0.29%
2022/08/09	0	0.00	10	19.90	20.10	-10	1,676	-0.60%
2022/08/08	0	0.00	10	19.85	19.85	-10	1,753	-0.57%
2022/08/04	0	0.00	27	19.90	19.95	-27	1,937	-1.39%
2022/08/03	1	20.00	3	20.00	20.00	-2	1,983	-0.10%
2022/08/02	13	20.21	0	0.00	20.35	13	1,979	0.66%
2022/08/01	0	0.00	3	20.65	20.65	-3	2,001	-0.15%
2022/07/29	0	0.00	2	20.40	20.40	-2	2,011	-0.10%
2022/07/27	0	0.00	11	20.08	20.15	-11	2,016	-0.55%
2022/07/26	0	0.00	1	19.95	20.00	-1	2,020	-0.05%
2022/07/25	1	20.00	8	19.87	20.00	-7	2,032	-0.34%
2022/07/22	20	20.00	0	0.00	19.95	20	2,047	0.98%
2022/07/18	2.2	19.73	0	0.00	19.75	2.2	2,127	0.11%
2022/07/15	0	0.00	2	19.70	19.60	-2	2,153	-0.09%
2022/07/07	0	0.00	2	19.25	19.75	-2	2,718	-0.07%
2022/07/06	2	19.30	0	0.00	19.25	2	2,725	0.07%
2022/07/05	0	19.60	0	0.00	19.85	0	2,761	0.00%
2022/07/04	10	19.01	42	19.19	19.15	-32	2,793	-1.15%
2022/07/01	0	0.00	0	19.20	19.05	0	2,819	0.00%
2022/06/30	1	19.30	1	19.40	19.35	0	2,815	0.00%
2022/06/27	6	19.91	0	0.00	19.95	6	2,842	0.21%
2022/06/24	1.1	19.94	2	19.80	19.85	-0.9	2,838	-0.03%
2022/06/21	2	19.85	0	0.00	19.85	2	2,935	0.07%
2022/06/20	2.8	19.56	0	0.00	19.30	2.8	2,944	0.10%
2022/06/17	7	19.99	0	0.00	19.90	7	2,929	0.24%
2022/06/16	3	20.30	0	0.00	20.05	3	2,933	0.10%
2022/06/15	3	20.40	0	0.00	20.30	3	3,023	0.10%
2022/06/14	39	20.19	5	20.15	20.25	34	3,042	1.12%
2022/06/13	2	20.50	0	0.00	20.55	2	3,032	0.07%
2022/06/02	0	0.00	10	21.28	21.20	-10	3,199	-0.31%
2022/05/31	0	0.00	0.1	21.35	21.35	-0.1	3,286	0.00%
2022/05/30	0	0.00	5.1	21.35	21.30	-5.1	3,314	-0.15%
2022/05/25	0	0.00	5.2	20.85	20.95	-5.2	3,538	-0.15%
2022/05/24	4	20.88	0.1	20.95	20.80	3.9	3,535	0.11%
2022/05/23	0	0.00	34	21.20	21.15	-34	3,529	-0.96%
2022/05/19	11	21.08	0	0.00	21.05	11	3,539	0.31%
2022/05/18	0	0.00	11	21.42	21.55	-11	3,542	-0.31%
2022/05/17	0	21.10	0	0.00	21.20	0	3,552	0.00%
2022/05/16	41	20.73	7	20.89	20.75	34	3,535	0.96%
2022/05/13	10	20.55	3	21.00	20.50	7	3,464	0.20%
2022/05/12	25.2	20.85	4	21.05	20.55	21.2	3,380	0.63%
2022/05/11	9	21.73	0.1	21.85	21.70	8.9	3,285	0.27%
2022/05/10	0	0.00	2	22.50	22.40	-2	3,242	-0.06%
2022/05/09	25.1	22.57	3	22.45	22.40	22.1	3,239	0.68%
2022/05/06	5	23.05	2	23.05	23.00	3	3,216	0.09%
2022/05/05	4	23.36	0	0.00	23.30	4	3,222	0.12%
2022/05/04	1	23.15	0	0.00	23.20	1	3,213	0.03%
2022/04/29	1	23.50	1	23.50	23.35	0	3,246	0.00%
2022/04/27	1	22.90	0	0.00	22.95	1	3,256	0.03%
2022/04/26	10	23.35	0	0.00	23.35	10	3,224	0.31%
2022/04/25	5	23.18	0	0.00	23.15	5	3,228	0.15%
2022/04/22	5	23.85	0	0.00	23.85	5	3,213	0.16%
2022/04/21	5	23.60	0	0.00	23.60	5	3,232	0.15%
2022/04/20	3	23.45	1	23.50	23.60	2	3,225	0.06%
2022/04/19	0	0.00	1	23.40	23.35	-1	3,225	-0.03%
2022/04/18	0.1	23.30	0	0.00	23.10	0.1	3,337	0.00%
2022/04/15	14	23.41	1	23.40	23.35	13	3,323	0.39%
2022/04/14	13.1	23.95	0	0.00	23.90	13.1	3,280	0.40%
2022/04/13	42.1	24.37	16	24.14	24.10	26.1	3,230	0.81%
2022/04/11	4	26.15	0	0.00	26.00	4	2,961	0.14%
2022/04/08	21	26.63	5.1	26.56	26.60	15.9	2,974	0.54%
2022/04/07	12	27.21	2.1	27.15	26.85	9.9	2,972	0.33%
2022/04/06	5	27.45	3	27.62	27.75	2	3,096	0.06%
2022/04/01	2	27.70	1	27.80	27.75	1	3,115	0.03%
2022/03/31	2.1	27.90	1	27.90	28.00	1.1	3,179	0.03%
2022/03/30	1	27.65	6	27.73	27.75	-5	3,226	-0.15%
2022/03/29	0	0.00	14.1	27.70	27.75	-14.1	3,266	-0.43%
2022/03/28	28	27.43	8	27.55	27.70	20	3,292	0.61%
2022/03/25	3	27.90	0	28.00	27.85	3	3,405	0.09%
2022/03/24	9	28.20	19.4	28.15	28.25	-10.4	3,569	-0.29%
2022/03/23	10	28.08	8.8	27.95	28.00	1.2	3,550	0.03%
2022/03/22	0	0.00	24	27.87	28.05	-24	3,544	-0.68%
2022/03/21	3	27.98	10	28.03	27.90	-7	3,517	-0.20%
2022/03/18	3.1	28.00	18.1	28.05	27.85	-15	3,532	-0.42%
2022/03/17	5	27.35	15.1	27.56	27.70	-10.1	3,494	-0.29%
2022/03/16	3	27.12	0	0.00	27.05	3	3,448	0.09%
2022/03/15	2	27.25	3	27.45	27.15	-1	3,431	-0.03%
2022/03/14	0	0.00	9	27.55	27.65	-9	3,421	-0.26%
2022/03/11	3	27.13	12.3	27.24	27.15	-9.3	3,384	-0.27%
2022/03/10	1.1	27.10	30	27.39	27.15	-28.9	3,385	-0.85%
2022/03/09	0	0.00	13.1	26.86	27.00	-13.1	3,369	-0.39%
2022/03/08	3	26.27	17.1	26.58	26.30	-14.1	3,351	-0.42%
2022/03/07	49	26.50	8	26.71	26.45	41	3,332	1.23%
2022/03/04	0	0.00	0.1	27.10	27.00	-0.1	3,322	0.00%
2022/03/03	2	26.95	2.1	27.24	26.95	-0.1	3,327	0.00%
2022/03/02	1.3	26.76	0	0.00	26.80	1.3	3,330	0.04%
2022/03/01	0.1	26.62	55	26.89	27.10	-54.9	3,312	-1.66%
2022/02/24	2	25.40	0	0.00	25.25	2	3,158	0.06%
2022/02/22	1	25.65	8	25.65	25.60	-7	3,233	-0.22%
2022/02/21	0	0.00	4.1	26.16	26.15	-4.1	3,285	-0.12%
2022/02/18	0.4	26.15	1	26.10	26.05	-0.6	3,397	-0.02%
2022/02/17	0	25.95	1	25.95	25.80	-1	3,636	-0.03%
2022/02/10	0	0.00	0.5	25.75	25.70	-0.5	4,458	-0.01%
2022/02/08	0	0.00	5	25.40	25.55	-5	4,470	-0.11%
2022/01/25	10	24.54	1	24.55	24.50	9	4,553	0.20%
2022/01/24	0	24.80	0	0.00	24.90	0	4,576	0.00%
2022/01/21	13.3	25.23	12	25.38	25.05	1.3	4,585	0.03%
2022/01/20	3	25.53	0.9	25.58	25.70	2.1	4,619	0.04%
2022/01/19	0	0.00	6.2	25.66	25.65	-6.2	4,825	-0.13%
2022/01/17	2.3	25.60	1	25.60	25.70	1.3	4,967	0.03%
2022/01/14	10.1	25.68	0	0.00	25.65	10.1	4,956	0.20%
2022/01/13	4.1	26.15	0	0.00	26.25	4.1	4,913	0.08%
2022/01/11	48.1	26.43	0	0.00	26.10	48.1	4,887	0.98%
2022/01/10	1	27.20	0	0.00	27.35	1	4,752	0.02%
2022/01/07	11	27.49	2	27.55	27.40	9	4,739	0.19%
2022/01/06	0.3	27.35	1	27.45	27.40	-0.8	4,712	-0.02%
2022/01/05	1	27.35	2	27.45	27.35	-1	4,695	-0.02%
2022/01/04	9.1	27.53	13	27.46	27.45	-3.9	4,670	-0.08%
2022/01/03	7	27.89	2	28.05	27.80	5	4,644	0.11%
2021/12/30	3	28.25	8	28.18	28.20	-5	4,595	-0.11%
2021/12/29	7.3	27.99	122	28.23	28.25	-114.8	4,561	-2.52%	大賣/鉅額交易
2021/12/28	2	27.60	3.6	27.80	27.60	-1.6	4,427	-0.04%
2021/12/27	3	27.70	10	27.71	27.70	-7	4,414	-0.16%
2021/12/24	2	27.55	0	0.00	27.50	2	4,348	0.05%
2021/12/23	5	27.55	2	27.50	27.55	3	4,297	0.07%
2021/12/22	10.2	27.22	10	27.35	27.20	0.2	4,240	0.00%
2021/12/21	28.6	27.29	13	27.78	27.25	15.6	4,222	0.37%
2021/12/20	11	27.30	13.1	27.43	27.60	-2.1	4,084	-0.05%
2021/12/17	1.3	26.86	3	27.10	26.85	-1.8	3,884	-0.05%
2021/12/16	9	26.88	11	26.90	26.90	-2	3,852	-0.05%
2021/12/15	12.1	26.81	0	0.00	26.85	12.1	3,853	0.32%
2021/12/14	1.2	26.78	15	26.67	26.65	-13.8	3,844	-0.36%
2021/12/13	41	27.12	46	27.28	27.15	-5	3,803	-0.13%
2021/12/10	6	26.20	0	0.00	26.15	6	3,697	0.16%
2021/12/09	10	26.45	0.2	26.40	26.25	9.8	3,716	0.26%
2021/12/08	1.1	26.20	2	26.50	26.50	-0.9	3,692	-0.02%
2021/12/07	1	26.15	5	26.10	26.15	-4	3,654	-0.11%
2021/12/06	0	0.00	2	25.85	25.85	-2	3,641	-0.05%
2021/12/03	2.3	25.56	0	0.00	25.60	2.3	3,628	0.06%
2021/12/02	3	25.47	0	0.00	25.40	3	3,611	0.08%
2021/12/01	5	25.70	0	0.00	25.70	5	3,609	0.14%
2021/11/30	2	25.60	0	0.00	25.60	2	3,594	0.06%
2021/11/29	0	0.00	0	25.85	25.70	0	3,555	0.00%
2021/11/26	1	26.20	3	26.47	26.30	-2	3,520	-0.06%
2021/11/25	6	26.75	1	26.80	26.70	5	3,501	0.14%
2021/11/24	1	26.85	0.1	26.70	26.75	0.9	3,507	0.03%
2021/11/22	1	26.75	9	26.76	26.75	-8	3,487	-0.23%
2021/11/19	4	26.50	17.1	26.63	26.60	-13.1	3,453	-0.38%
2021/11/18	22.1	26.38	29.3	26.39	26.35	-7.2	3,426	-0.21%
2021/11/17	3	26.45	24	26.45	26.45	-21	3,379	-0.62%
2021/11/16	51	26.96	17	27.21	26.80	34	3,302	1.03%
2021/11/15	148	28.95	243.1	29.59	28.45	-95.1	3,102	-3.07%	大買/大賣/
2021/11/12	200	27.00	3	27.00	27.00	197	2,383	8.26%	大買/鉅額交易
2021/11/10	2	24.55	0	0.00	24.55	2	2,470	0.08%
2021/11/09	2	24.65	10	24.60	24.65	-8	2,650	-0.30%
2021/11/08	0	0.00	10	24.50	24.90	-10	2,628	-0.38%
2021/11/05	10	24.40	1	24.40	24.40	9	2,645	0.34%
2021/11/03	2	24.50	0	0.00	24.55	2	2,653	0.08%
2021/11/02	0	0.00	1	24.60	24.10	-1	2,644	-0.04%
2021/11/01	0	0.00	4	24.15	24.15	-4	2,584	-0.15%
2021/10/29	20	24.00	10	24.15	24.00	10	2,579	0.39%
2021/10/28	1	24.25	0	0.00	24.30	1	2,545	0.04%
2021/10/27	11	24.49	5	24.65	24.40	6	2,544	0.24%
2021/10/26	7	25.01	18	25.08	24.55	-11	2,506	-0.44%
2021/10/25	46	24.88	58.5	24.81	25.00	-12.5	2,326	-0.54%
2021/10/21	10	23.25	0	0.00	23.35	10	2,235	0.45%
2021/10/20	2	23.15	0	0.00	23.20	2	2,304	0.09%
2021/10/19	1	23.30	1	23.30	23.30	0	2,425	0.00%
2021/10/18	0	0.00	3	23.03	23.10	-3	2,456	-0.12%
2021/10/14	3	22.62	0	0.00	22.55	3	2,521	0.12%
2021/10/13	3	22.60	0	0.00	22.55	3	2,536	0.12%
2021/10/12	0.2	22.85	0	0.00	22.80	0.2	2,560	0.01%
2021/10/08	0	0.00	1	23.20	23.05	-1	2,611	-0.04%
2021/10/07	0	0.00	1	23.15	23.05	-1	2,635	-0.04%
2021/10/06	1	22.70	10	22.50	22.50	-9	2,671	-0.34%
2021/10/05	0.1	22.65	3	22.55	22.65	-2.9	2,699	-0.11%
2021/10/04	4	22.82	0.1	22.90	22.55	3.9	2,724	0.14%
2021/10/01	1	23.20	0	0.00	22.95	1	2,764	0.04%
2021/09/30	0	0.00	4	23.60	23.55	-4	2,814	-0.14%
2021/09/28	1	23.55	0.1	23.70	23.60	0.9	2,976	0.03%
2021/09/23	37	23.30	0	0.00	23.20	37	3,296	1.12%
2021/09/17	0	0.00	4	24.00	23.60	-4	3,591	-0.11%
2021/09/16	5	23.95	0	0.00	24.00	5	3,778	0.13%
2021/09/15	1	23.70	1	24.05	23.75	0	3,821	0.00%
2021/09/14	3	23.85	0	0.00	23.85	3	3,865	0.08%
2021/09/13	0	0.00	12	23.77	23.75	-12	3,901	-0.31%
2021/09/09	1	23.20	0	0.00	23.20	1	3,960	0.03%
2021/09/08	3	23.38	0	0.00	23.35	3	3,993	0.08%
2021/08/31	0	0.00	1	23.25	23.40	-1	4,064	-0.02%
2021/08/30	1	23.10	0	0.00	23.25	1	4,112	0.02%
2021/08/27	5	23.20	6.1	23.24	23.40	-1.1	4,154	-0.03%
2021/08/26	1	22.75	6.2	22.84	22.80	-5.2	4,216	-0.12%
2021/08/25	7	22.66	0	0.00	22.80	7	4,340	0.16%
2021/08/24	0	0.00	10	22.65	22.70	-10	4,773	-0.21%
2021/08/23	7	22.82	12	22.80	22.85	-5	4,947	-0.10%
2021/08/20	3.1	22.22	0	0.00	22.40	3.1	4,957	0.06%
2021/08/19	7	22.63	4	22.65	22.45	3	4,956	0.06%
2021/08/18	9	23.20	14	23.10	23.30	-5	4,944	-0.10%
2021/08/17	2	22.90	10	22.74	22.65	-8	4,959	-0.16%
2021/08/16	30	22.96	3	22.85	22.75	27	4,960	0.54%
2021/08/13	37	23.67	10.2	23.60	23.70	26.9	4,889	0.55%
2021/08/12	3	25.20	0	0.00	25.20	3	4,742	0.06%
2021/08/11	16	25.63	2	25.35	25.30	14	4,796	0.29%
2021/08/10	2	26.10	0	0.00	26.10	2	4,822	0.04%
2021/08/09	5.2	26.45	0	0.00	26.40	5.2	4,927	0.10%
2021/08/06	4	26.70	0	0.00	26.60	4	5,046	0.08%
2021/08/05	1.5	26.90	0.1	26.70	26.70	1.3	5,202	0.03%
2021/08/04	9	26.88	6	27.09	27.00	3	5,446	0.06%
2021/08/03	0	0.00	2	26.95	26.90	-2	5,587	-0.04%
2021/08/02	6	26.60	0	0.00	26.75	6	5,642	0.11%
2021/07/30	10	26.75	1.2	26.82	26.80	8.8	5,714	0.15%
2021/07/29	10	26.95	26.1	26.90	27.00	-16.1	5,834	-0.28%
2021/07/28	3	26.27	0	0.00	26.40	3	5,891	0.05%
2021/07/27	13	27.01	8	27.38	26.75	5	6,039	0.08%
2021/07/26	17	27.17	6	27.03	27.15	11	6,121	0.18%
2021/07/23	8	26.93	29.1	27.18	27.25	-21.1	6,201	-0.34%
2021/07/22	0	0.00	4	26.45	26.10	-4	6,194	-0.06%
2021/07/20	3.1	26.23	0	0.00	26.15	3.1	6,343	0.05%
2021/07/19	5	26.65	0	0.00	26.70	5	6,465	0.08%
2021/07/16	1	27.10	0	0.00	26.90	1	6,793	0.01%
2021/07/15	0	0.00	11	26.89	27.15	-11	6,934	-0.16%
2021/07/14	2	26.30	1	26.40	26.30	1	7,418	0.01%
2021/07/13	2.2	26.52	5	26.54	26.40	-2.8	7,633	-0.04%
2021/07/12	18	26.61	6	26.93	26.55	12	7,685	0.16%
2021/07/09	5	26.75	0.2	26.80	26.75	4.8	7,888	0.06%
2021/07/08	1	26.95	0	0.00	27.00	1	7,973	0.01%
2021/07/07	4	27.26	6	27.42	27.15	-2	8,035	-0.02%
2021/07/06	3	27.75	3	27.78	27.90	0	8,279	0.00%
2021/07/05	7	27.49	17	27.53	27.30	-10	8,248	-0.12%
2021/07/02	15	27.82	44	27.96	27.40	-29	8,289	-0.35%
2021/07/01	13	27.38	21	27.24	27.20	-8	8,232	-0.10%
2021/06/30	11	26.85	2	27.08	26.85	9	8,230	0.11%
2021/06/29	0	0.00	13	26.89	26.75	-13	8,224	-0.16%
2021/06/28	19	27.30	13.4	27.24	27.35	5.6	8,191	0.07%
2021/06/25	63	26.75	64	26.73	26.60	-1	8,008	-0.01%
2021/06/24	0	0.00	1.2	26.09	25.90	-1.2	7,837	-0.01%
2021/06/23	100	25.48	112	25.60	25.80	-12	7,820	-0.15%	大賣/
2021/06/22	4.3	25.06	1	25.20	24.95	3.3	7,799	0.04%
2021/06/21	10.1	24.94	0	0.00	24.55	10.1	7,785	0.13%
2021/06/18	6	25.37	3	25.57	25.40	3	7,781	0.04%
2021/06/16	0	0.00	4	25.78	25.50	-4	7,879	-0.05%
2021/06/15	2	25.35	0	0.00	25.40	2	7,827	0.03%
2021/06/10	1	25.40	0	0.00	25.65	1	7,869	0.01%
2021/06/09	0	0.00	2.3	25.63	25.50	-2.3	7,875	-0.03%
2021/06/08	10	25.75	10	26.10	25.95	0	7,898	0.00%
2021/06/07	16	25.80	13	26.11	25.70	3	7,940	0.04%
2021/06/04	0	0.00	1	26.30	26.30	-1	7,903	-0.01%
2021/06/03	7.1	26.70	2	26.68	26.60	5.1	7,892	0.06%
2021/06/02	0	0.00	48	26.36	26.65	-48	7,854	-0.61%
2021/06/01	54.1	26.83	7	26.59	26.25	47.1	7,845	0.60%
2021/05/31	6	25.88	27.1	26.71	27.20	-21.1	7,429	-0.28%
2021/05/28	2.1	24.94	2	25.00	24.90	0.1	7,279	0.00%
2021/05/27	10	24.50	0	0.00	24.45	10	7,308	0.14%
2021/05/26	11.1	24.36	2	24.70	24.80	9.1	7,378	0.12%
2021/05/25	1.1	24.84	0.2	24.70	24.60	0.9	7,398	0.01%
2021/05/24	6.2	24.30	0	24.35	24.30	6.1	7,485	0.08%
2021/05/21	0	0.00	9	24.36	24.30	-9	7,672	-0.12%
2021/05/20	2	24.00	15.3	24.18	23.75	-13.3	7,710	-0.17%
2021/05/19	0	0.00	7	24.00	24.20	-7	7,722	-0.09%
2021/05/18	6.2	22.88	8	23.01	23.50	-1.8	7,790	-0.02%
2021/05/17	22.2	22.59	2	22.45	22.45	20.2	7,820	0.26%
2021/05/14	13.1	24.06	12	23.80	23.85	1.1	7,719	0.01%
2021/05/13	5	23.80	31	23.87	23.95	-26	7,591	-0.34%
2021/05/12	75	26.22	36	26.68	25.40	39	7,447	0.52%
2021/05/11	36	28.90	15.1	29.03	28.20	20.9	7,199	0.29%
2021/05/10	13	29.40	5	29.30	29.65	8	7,058	0.11%
2021/05/07	30	28.63	26	29.10	29.20	4	7,022	0.06%
2021/05/06	75	29.42	125	29.66	29.25	-50	6,948	-0.72%	大賣/
2021/05/05	34	29.06	31.1	29.15	28.85	3	6,810	0.04%
2021/05/04	7	29.49	35	29.48	28.45	-28	6,730	-0.42%
2021/05/03	25	29.61	43	29.84	29.40	-18	6,560	-0.27%
2021/04/29	75	30.28	28	30.23	30.35	47	6,462	0.73%
2021/04/28	2	30.60	62	30.54	30.55	-60	6,347	-0.95%
2021/04/27	4	30.35	19	30.41	30.35	-15	6,304	-0.24%
2021/04/26	18.2	30.97	10.2	31.00	30.90	7.9	6,210	0.13%
2021/04/23	14	30.69	12.5	30.31	31.00	1.5	6,162	0.02%
2021/04/22	63	31.75	101	31.60	30.85	-38	6,064	-0.63%	大賣/
2021/04/21	21	31.32	38	31.43	31.60	-17	5,742	-0.30%
2021/04/20	120	31.85	53.2	31.77	31.30	66.8	5,590	1.19%	大買/
2021/04/19	4	30.00	8.2	30.18	30.50	-4.2	5,129	-0.08%
2021/04/16	29.1	28.93	33.1	29.12	29.00	-3.9	4,918	-0.08%
2021/04/15	119	29.21	120.2	29.22	29.00	-1.2	4,857	-0.02%	大買/大賣/
2021/04/14	13	27.78	14	27.86	27.95	-1	4,665	-0.02%
2021/04/13	29	28.19	20.2	28.94	27.90	8.8	4,745	0.19%
2021/04/12	50.2	28.81	45	29.19	28.60	5.2	4,710	0.11%
2021/04/09	13	27.58	18	27.57	27.40	-5	4,484	-0.11%
2021/04/08	0.4	27.70	0	0.00	27.80	0.4	4,667	0.01%
2021/04/07	20	27.48	15.2	27.52	27.55	4.9	4,676	0.10%
2021/04/06	1	27.15	13	27.18	27.15	-12	4,616	-0.26%
2021/04/01	2.2	26.49	5	26.50	26.50	-2.9	4,535	-0.06%
2021/03/31	9	26.32	1	26.40	26.45	8	4,523	0.18%
2021/03/30	3	26.10	0	26.10	26.25	3	4,548	0.07%
2021/03/29	1	26.20	5	26.45	26.15	-4	4,560	-0.09%
2021/03/26	0	25.76	65	25.85	25.85	-65	4,652	-1.40%
2021/03/25	1	25.55	4	25.73	25.50	-3	4,813	-0.06%
2021/03/24	0.1	25.80	101	26.05	25.85	-100.9	4,837	-2.09%	大賣/
2021/03/23	3	26.32	8	26.26	26.20	-5	4,866	-0.10%
2021/03/22	27	25.17	111	25.39	26.20	-84	4,855	-1.73%	大賣/
2021/03/19	48	25.56	3	25.42	25.60	45	4,806	0.94%
2021/03/18	2	25.85	0	0.00	25.85	2	4,804	0.04%
2021/03/17	49	25.86	29	25.91	25.90	20	4,877	0.41%
2021/03/16	11	26.24	10	26.50	26.10	1	4,887	0.02%
2021/03/15	9.2	26.10	0	0.00	26.10	9.2	4,923	0.19%
2021/03/12	14	26.26	0	0.00	26.20	14	4,963	0.28%
2021/03/11	47	26.65	3	26.73	26.45	44	5,104	0.86%
2021/03/10	5	26.70	3	26.77	26.85	2	5,109	0.04%
2021/03/09	3.2	26.57	16	26.57	26.85	-12.9	5,157	-0.25%
2021/03/08	12.3	26.34	6	26.69	26.45	6.3	5,159	0.12%
2021/03/05	31	26.65	15	26.80	26.40	16	5,187	0.31%
2021/03/04	2	26.30	2	26.40	26.25	0	5,162	0.00%
2021/03/03	24	26.20	3	26.30	26.30	21	5,179	0.41%
2021/03/02	28	26.42	16	26.31	26.00	12	5,244	0.23%
2021/02/26	7	25.91	7	25.86	26.40	0	5,353	0.00%
2021/02/25	27	26.36	6	26.47	26.35	21	5,335	0.39%
2021/02/24	54	26.56	33	26.64	26.10	21	5,359	0.39%
2021/02/23	40	26.62	31	26.67	27.15	9	5,300	0.17%
2021/02/22	23	25.68	9	25.84	25.70	14	5,112	0.27%
2021/02/19	7	25.58	7	25.49	25.50	0	5,208	0.00%
2021/02/18	14	25.54	20	25.35	25.50	-6	5,250	-0.11%
2021/02/17	36	24.67	89	24.76	24.85	-53	5,232	-1.01%
2021/02/05	2	24.08	0	0.00	23.85	2	5,229	0.04%
2021/02/04	0	0.00	3	23.78	23.80	-3	5,700	-0.05%
2021/02/03	9	23.76	2	23.70	23.80	7	6,137	0.11%
2021/02/01	2	23.55	2.1	23.63	23.50	-0.1	6,162	0.00%
2021/01/29	19	23.64	3	23.35	23.15	16	6,153	0.26%
2021/01/28	4	23.36	1	23.60	23.65	3	6,129	0.05%
2021/01/25	0	0.00	7	23.13	23.45	-7	6,134	-0.11%
2021/01/22	1	22.70	1	22.75	22.95	0	6,122	0.00%
2021/01/21	3	22.65	3	22.60	22.55	0	6,111	0.00%
2021/01/20	2	23.20	1	22.90	22.75	1	6,077	0.02%
2021/01/19	2	23.75	5	23.65	23.70	-3	6,022	-0.05%
2021/01/18	7	23.22	0	0.00	23.30	7	6,016	0.12%
2021/01/15	3	23.63	13	23.79	23.50	-10	5,988	-0.17%
2021/01/14	1	24.10	3.2	24.25	24.05	-2.2	5,978	-0.04%
2021/01/13	1	24.30	0	0.00	24.30	1	5,956	0.02%
2021/01/12	0	0.00	7	24.31	24.30	-7	5,919	-0.12%
2021/01/11	5	24.00	6.5	23.90	24.00	-1.5	5,845	-0.03%
2021/01/08	5	23.60	7	23.79	23.75	-2	5,828	-0.03%
2021/01/07	2	24.03	0	0.00	24.20	2	5,804	0.03%
2021/01/06	20	23.95	3	24.00	23.75	17	5,766	0.29%
2021/01/05	3	24.88	3	24.88	24.90	0	5,570	0.00%
2021/01/04	4.4	25.43	2	25.40	25.50	2.4	5,485	0.04%
2020/12/31	9	26.07	2	26.08	25.90	7	5,408	0.13%
2020/12/30	10.2	25.26	14	25.30	25.40	-3.8	5,182	-0.07%
2020/12/29	2	24.85	3.3	24.95	24.80	-1.3	5,092	-0.03%
2020/12/28	3.2	24.54	3	24.95	25.00	0.2	5,049	0.00%
2020/12/25	1	24.80	0	0.00	24.80	1	5,003	0.02%
2020/12/24	2	24.93	1.3	24.50	24.85	0.7	4,977	0.01%
2020/12/23	0.6	24.11	4	24.10	24.15	-3.4	4,901	-0.07%
2020/12/22	3.2	24.54	20	24.91	23.90	-16.8	4,867	-0.34%
2020/12/21	7	24.69	5.6	24.99	25.15	1.4	4,813	0.03%
2020/12/18	2.2	24.39	10	24.50	24.50	-7.9	4,674	-0.17%
2020/12/17	4.2	24.30	0	0.00	24.20	4.2	4,656	0.09%
2020/12/16	3	24.17	0	0.00	24.20	3	4,620	0.06%
2020/12/15	1.3	23.97	2	24.15	23.85	-0.8	4,658	-0.02%
2020/12/11	2	23.53	35	23.65	23.65	-33	4,590	-0.72%
2020/12/10	0	0.00	18	24.40	24.05	-18	4,510	-0.40%
2020/12/09	3.4	24.04	8	24.07	24.10	-4.6	4,488	-0.10%
2020/12/08	6.2	24.07	16.4	24.14	24.25	-10.2	4,516	-0.23%
2020/12/07	35	24.68	31.5	24.53	24.35	3.5	4,496	0.08%
2020/12/04	11	23.62	6	23.55	23.55	5	4,339	0.12%
2020/12/03	2	23.48	5	23.56	23.50	-3	4,314	-0.07%
2020/12/02	3	23.37	0	0.00	23.35	3	4,328	0.07%
2020/12/01	4	22.89	12	22.98	23.40	-8	4,320	-0.19%
2020/11/30	14	23.46	6	23.57	23.20	8	4,324	0.18%
2020/11/27	4	22.95	11	22.95	23.15	-7	4,226	-0.17%
2020/11/26	9	23.02	6	23.18	23.15	3	4,204	0.07%
2020/11/25	16.5	22.77	8	22.76	22.75	8.5	4,216	0.20%
2020/11/24	6	22.08	2	22.40	21.85	4	4,111	0.10%
2020/11/23	9	22.31	0	0.00	22.20	9	4,054	0.22%
2020/11/20	26	22.14	2	22.18	22.15	24	3,996	0.60%
2020/11/19	7	21.70	2	21.75	21.70	5	3,912	0.13%
2020/11/18	54	21.79	53	21.75	21.80	1	3,888	0.03%
2020/11/17	10	21.90	5	22.19	22.40	5	3,741	0.13%
2020/11/16	5.7	22.09	0	0.00	21.90	5.7	3,678	0.15%
2020/11/13	15	21.78	2	21.90	22.00	13	3,583	0.36%
2020/11/12	35.7	22.79	9	22.82	22.20	26.7	3,502	0.76%
2020/11/11	40	22.08	54	21.91	22.35	-14	3,055	-0.46%
2020/11/10	0	0.00	1	20.45	20.35	-1	2,650	-0.04%
2020/11/09	1	20.00	0	0.00	19.95	1	2,594	0.04%
2020/11/06	2	19.80	0	0.00	19.85	2	2,587	0.08%
2020/11/05	0.3	20.00	0	0.00	20.05	0.3	2,602	0.01%
2020/10/27	1	20.05	0	0.00	19.95	1	2,641	0.04%
2020/10/26	4	20.10	1.4	20.12	20.10	2.6	2,643	0.10%
2020/10/23	1	19.60	0	0.00	20.00	1	2,638	0.04%
2020/10/22	5	19.45	0	0.00	19.50	5	2,660	0.19%
2020/10/21	0	0.00	1	19.65	19.75	-1	2,679	-0.04%
2020/10/20	2	19.55	0	0.00	19.55	2	2,731	0.07%
2020/10/19	0	0.00	2	19.55	19.70	-2	2,756	-0.07%
2020/10/15	2	19.50	0	0.00	19.50	2	2,763	0.07%
2020/10/14	1	19.80	0	0.00	19.80	1	2,789	0.04%
2020/10/13	3.9	19.85	5	19.82	19.90	-1.1	2,814	-0.04%
2020/10/12	1	20.10	0	0.00	20.05	1	2,826	0.04%
2020/10/08	2	20.30	1	20.60	20.25	1	2,839	0.04%
2020/10/07	1	20.45	1	20.65	20.50	0	2,848	0.00%
2020/10/06	1	19.95	1	20.10	20.20	0	2,813	0.00%
2020/09/30	0	0.00	1	19.65	19.60	-1	2,870	-0.03%
2020/09/24	4	19.00	1	19.55	19.00	3	2,949	0.10%
2020/09/23	13	19.80	0	0.00	19.75	13	2,898	0.45%
2020/09/22	0.3	20.05	0	0.00	20.10	0.3	2,857	0.01%
2020/09/18	2.3	20.53	0	0.00	20.75	2.3	2,835	0.08%
2020/09/17	1	20.50	0	0.00	20.35	1	2,780	0.04%
2020/09/16	0.3	20.25	0.3	20.25	20.25	0	2,772	0.00%
2020/09/15	0.2	20.30	2	20.30	20.30	-1.9	2,797	-0.07%
2020/09/14	1.2	20.25	1	20.30	20.25	0.2	2,849	0.01%
2020/09/11	1	20.95	0	0.00	20.60	1	2,839	0.04%
2020/09/10	0	0.00	1	20.75	20.75	-1	2,802	-0.04%
2020/09/09	0	0.00	2	20.55	20.95	-2	2,777	-0.07%
2020/09/08	0	0.00	1	20.80	20.75	-1	2,772	-0.04%
2020/09/07	3	21.00	5	21.01	20.90	-2	2,849	-0.07%
2020/09/04	1	20.55	0	0.00	20.50	1	2,833	0.04%
2020/09/03	0	0.00	12	20.71	20.75	-12	2,872	-0.42%
2020/09/02	0	0.00	11	20.30	20.40	-11	2,850	-0.39%
2020/09/01	3	20.25	3	20.25	20.35	0	2,989	0.00%
2020/08/31	3	20.72	2	20.90	20.60	1	3,093	0.03%
2020/08/28	0	0.00	85	20.48	20.45	-85	3,073	-2.77%
2020/08/27	3	20.17	0	0.00	20.10	3	3,165	0.09%
2020/08/26	1.2	20.10	0	0.00	20.20	1.2	3,201	0.04%
2020/08/24	9	20.18	0	0.00	19.95	9	3,251	0.28%
2020/08/21	0	0.00	3	19.70	20.10	-3	3,270	-0.09%
2020/08/20	3	19.35	0	0.00	19.35	3	3,301	0.09%
2020/08/19	1	20.20	2	20.28	20.20	-1	3,318	-0.03%
2020/08/17	0	0.00	1	20.20	20.25	-1	3,357	-0.03%
2020/08/14	0	0.00	7	19.69	19.70	-7	3,370	-0.21%
2020/08/11	2	19.50	3	19.55	19.45	-1	3,430	-0.03%
2020/08/06	5	19.28	5	19.47	19.30	0	3,526	0.00%
2020/08/05	0	0.00	10.1	18.95	18.95	-10.1	3,564	-0.28%
2020/08/04	0	0.00	5	19.08	19.15	-5	3,611	-0.14%
2020/08/03	4	18.65	0	0.00	18.70	4	3,631	0.11%
2020/07/31	1	18.65	1	18.60	18.50	0	3,648	0.00%
2020/07/30	0	0.00	2	18.38	18.40	-2	3,682	-0.05%
2020/07/28	4	18.49	1	18.55	18.35	3	3,745	0.08%
2020/07/27	18	19.28	6	18.90	18.80	12	3,802	0.32%
2020/07/24	10	19.75	5	19.75	19.50	5	3,857	0.13%
2020/07/23	0	0.00	3	20.08	20.00	-3	3,961	-0.08%
2020/07/22	0	0.00	50	19.81	19.90	-50	4,021	-1.24%
2020/07/20	47	19.70	9	19.65	19.70	38	4,062	0.94%
2020/07/16	1	19.95	0	0.00	19.95	1	4,119	0.02%
2020/07/15	2	19.95	0	0.00	19.95	2	4,159	0.05%
2020/07/14	3.2	19.99	0	0.00	19.95	3.2	4,244	0.07%
2020/07/13	7	20.05	20	20.10	20.05	-13	4,298	-0.30%
2020/07/10	5	20.05	0	0.00	20.00	5	4,372	0.11%
2020/07/09	6	20.43	45	20.42	20.30	-39	4,386	-0.89%
2020/07/08	2	20.55	1	20.70	20.60	1	4,415	0.02%
2020/07/07	0	0.00	6	20.55	20.40	-6	4,432	-0.14%
2020/07/06	2	20.48	6	20.62	20.65	-4	4,528	-0.09%
2020/07/03	0	0.00	1	20.40	20.40	-1	4,600	-0.02%
2020/07/02	0.2	20.40	0	0.00	20.45	0.2	4,675	0.00%
2020/07/01	3	20.22	0	0.00	20.35	3	4,739	0.06%
2020/06/29	1	20.00	0	0.00	20.20	1	4,837	0.02%
2020/06/24	0	0.00	0.9	20.30	20.30	-0.9	4,965	-0.02%
2020/06/23	1	20.40	0	0.00	20.40	1	5,151	0.02%
2020/06/19	1	21.00	5	20.55	20.75	-4	5,313	-0.08%
2020/06/18	26.2	20.55	0	0.00	20.60	26.2	5,439	0.48%
2020/06/17	4	20.15	9	20.62	20.70	-5	5,517	-0.09%
2020/06/16	4.1	20.25	0	0.00	20.25	4.1	5,556	0.07%
2020/06/15	3.5	20.00	0	0.00	20.00	3.5	5,660	0.06%
2020/06/12	68	19.83	0	0.00	19.95	68	5,675	1.20%
2020/06/11	37.3	20.48	0	0.00	20.35	37.3	5,656	0.66%
2020/06/10	11	20.90	0	0.00	20.80	11	5,643	0.19%
2020/06/09	4	21.21	6	21.25	21.20	-2	5,684	-0.04%
2020/06/08	29	21.67	0.1	21.60	21.60	28.9	5,705	0.51%
2020/06/05	20	21.85	12	22.11	22.05	8	5,566	0.14%
2020/06/04	111	21.57	16	21.55	21.50	95	5,495	1.73%	大買/
2020/06/03	3	21.07	15	21.26	21.35	-12	5,445	-0.22%
2020/06/01	2	20.25	0	0.00	20.30	2	5,257	0.04%
2020/05/28	14	20.28	0	0.00	20.25	14	5,235	0.27%
2020/05/27	13	20.51	0	0.00	20.30	13	5,247	0.25%
2020/05/26	3	20.38	0	0.00	20.40	3	5,341	0.06%
2020/05/25	1.2	19.87	0	0.00	20.05	1.2	5,324	0.02%
2020/05/22	2	20.00	0	0.00	19.90	2	5,317	0.04%
2020/05/21	1	20.40	1.5	20.23	20.30	-0.5	5,294	-0.01%
2020/05/20	7.5	19.99	0	0.00	19.90	7.5	5,335	0.14%
2020/05/18	0	0.00	1	19.95	19.90	-1	5,376	-0.02%
2020/05/15	4	19.88	3	19.90	19.90	1	5,451	0.02%
2020/05/14	11	20.00	1	20.00	19.90	10	5,659	0.18%
2020/05/13	4	20.31	10	20.35	20.45	-6	5,717	-0.10%
2020/05/12	0.1	20.65	0	0.00	20.65	0.1	6,075	0.00%
2020/05/08	12.2	21.18	5	21.00	21.00	7.2	6,010	0.12%
2020/05/07	1	20.70	2	20.70	20.90	-1	6,004	-0.02%
2020/05/06	1	20.65	0	0.00	20.65	1	5,996	0.02%
2020/05/05	2.2	20.55	0	0.00	20.55	2.2	5,946	0.04%
2020/05/04	7	20.64	0	0.00	20.50	7	5,924	0.12%
2020/04/30	8	21.24	0	0.00	21.10	8	5,924	0.14%
2020/04/29	10	21.30	4	21.35	21.25	6	5,843	0.10%
2020/04/28	14	20.99	5	21.10	21.25	9	5,805	0.16%
2020/04/27	11	20.18	35	20.10	20.10	-24	5,659	-0.42%
2020/04/24	0.3	19.50	0	0.00	19.50	0.3	5,579	0.01%
2020/04/21	21	19.77	55	20.15	19.35	-34	5,495	-0.62%
2020/04/20	60	20.62	0	0.00	20.35	60	5,398	1.11%
2020/04/17	12	20.36	3	20.65	20.30	9	5,343	0.17%
2020/04/16	14	20.00	0	0.00	20.00	14	5,251	0.27%
2020/04/15	3	20.50	51	20.40	20.35	-48	5,220	-0.92%
2020/04/14	60	20.58	12	20.43	20.60	48	5,183	0.93%
2020/04/13	2	20.48	0	0.00	20.45	2	5,146	0.04%
2020/04/10	0	0.00	2	20.45	20.45	-2	5,104	-0.04%
2020/04/09	1	20.20	0	0.00	20.50	1	5,094	0.02%
2020/04/08	0	0.00	2	19.80	19.90	-2	5,005	-0.04%
2020/04/07	0.1	18.95	4	19.00	18.95	-3.9	4,891	-0.08%
2020/04/06	3.4	18.43	181	18.51	18.65	-177.7	4,803	-3.70%	大賣/鉅額交易
2020/04/01	0	19.30	1	19.35	19.25	-1	4,724	-0.02%
2020/03/31	242	19.73	242	19.54	19.40	0	4,670	0.00%	大買/大賣/
2020/03/30	495	19.43	314	19.42	19.40	181	4,595	3.94%	大買/大賣/鉅額交易
2020/03/27	2	18.88	2	19.13	19.85	0	4,463	0.00%
2020/03/26	5	18.10	1	18.20	18.05	4	4,280	0.09%
2020/03/25	20	18.63	0	0.00	18.45	20	4,219	0.47%
2020/03/24	5.3	18.46	2	18.33	18.10	3.3	4,116	0.08%
2020/03/23	6	18.83	13	18.75	18.75	-7	3,945	-0.18%
2020/03/20	0	0.00	5	20.89	20.80	-5	3,850	-0.13%
2020/03/19	15	19.57	4	20.04	19.25	11	3,772	0.29%
2020/03/18	2	21.25	1	21.25	21.15	1	3,652	0.03%
2020/03/17	0.2	21.20	9	21.82	21.20	-8.8	3,617	-0.24%
2020/03/16	2	22.43	3	22.55	22.10	-1	3,529	-0.03%
2020/03/13	10	22.70	4	22.30	22.80	6	3,501	0.17%
2020/03/12	10.2	24.33	8	24.65	24.35	2.2	3,375	0.07%
2020/03/10	2	25.23	15	25.33	25.60	-13	3,275	-0.40%
2020/03/09	1	26.15	3	26.12	26.00	-2	3,213	-0.06%
2020/03/06	2	26.78	2	26.93	26.80	0	3,165	0.00%
2020/03/04	5	26.70	0	0.00	26.50	5	3,135	0.16%
2020/03/02	1	26.80	7	26.91	26.80	-6	3,106	-0.19%
2020/02/27	14	27.11	7	27.32	27.10	7	3,075	0.23%
2020/02/26	2	26.68	4	26.64	26.60	-2	2,931	-0.07%
2020/02/25	5	26.33	6	26.08	26.35	-1	2,905	-0.03%
2020/02/24	2	26.50	1	26.50	26.50	1	2,896	0.03%
2020/02/21	4.4	26.57	6	26.85	26.70	-1.7	2,894	-0.06%
2020/02/20	6	26.34	0	0.00	26.35	6	2,808	0.21%
2020/02/19	2	26.15	8	26.33	26.20	-6	2,774	-0.22%
2020/02/18	7	26.20	3	26.18	26.20	4	2,777	0.14%
2020/02/17	26.7	25.94	16	25.77	25.75	10.7	2,729	0.39%
2020/02/14	14	27.06	0	0.00	26.95	14	2,527	0.55%
2020/02/13	20	26.99	7	27.17	27.00	13	2,429	0.54%
2020/02/10	4.1	29.03	1	29.10	29.00	3.1	2,029	0.15%
2020/02/07	7	29.94	0	0.00	29.75	7	1,996	0.35%
2020/02/05	0	0.00	1	30.15	30.10	-1	1,967	-0.05%
2020/02/04	1	30.30	2	30.28	30.10	-1	1,954	-0.05%
2020/02/03	3	29.05	14	29.31	30.20	-11	1,940	-0.57%
2020/01/31	1.5	30.37	0	0.00	30.50	1.5	1,889	0.08%
2020/01/30	106	30.34	0	0.00	30.00	106	1,871	5.66%	大買/鉅額交易
2020/01/20	0.5	31.80	3	31.85	31.75	-2.5	1,797	-0.14%
2020/01/17	0	0.00	14.6	31.65	31.65	-14.6	1,790	-0.81%
2020/01/16	10	31.50	0.4	31.50	31.50	9.6	1,790	0.54%
2020/01/14	1	31.65	1	31.70	31.65	0	1,813	0.00%
2020/01/13	1	31.60	2.5	31.56	31.65	-1.5	1,814	-0.08%
2020/01/08	2	31.63	0.3	31.60	31.55	1.7	1,839	0.09%
2020/01/06	0	0.00	10	31.60	31.60	-10	1,865	-0.54%
2020/01/03	0	0.00	6	31.60	31.70	-6	1,850	-0.32%
2020/01/02	15	31.58	1	31.80	31.85	14	1,830	0.76%
2019/12/31	62	31.41	2	31.45	31.40	60	1,802	3.33%
2019/12/30	5	30.90	0	0.00	30.95	5	1,773	0.28%
2019/12/27	1	30.95	0	0.00	30.95	1	1,779	0.06%
2019/12/26	1	30.85	20	31.03	30.90	-19	1,782	-1.07%
2019/12/25	3	30.95	0	0.00	31.00	3	1,793	0.17%
2019/12/24	0	0.00	3	31.10	31.10	-3	1,839	-0.16%
2019/12/23	1	30.85	0	0.00	31.05	1	1,842	0.05%
2019/12/20	5.2	30.67	0	0.00	30.75	5.2	1,836	0.28%
2019/12/19	11	30.66	0.4	30.80	30.75	10.6	1,819	0.58%
2019/12/17	4	30.79	0	0.00	30.95	4	1,794	0.22%
2019/12/16	1	30.85	0	0.00	30.95	1	1,776	0.06%
2019/12/13	1	30.70	0	0.00	30.85	1	1,766	0.06%
2019/12/11	1	30.80	0	0.00	30.65	1	1,772	0.06%
2019/12/10	12	31.15	0	0.00	31.10	12	1,777	0.68%
2019/12/09	0	0.00	1	31.10	31.10	-1	1,778	-0.06%
2019/12/04	1	30.40	0	0.00	30.45	1	1,839	0.05%
2019/12/03	0	0.00	0.5	30.60	30.55	-0.5	1,860	-0.03%
2019/12/02	2	30.40	0	0.00	30.35	2	1,868	0.11%
2019/11/29	1	30.65	0	0.00	30.60	1	1,875	0.05%
2019/11/26	5	30.85	0	0.00	30.70	5	1,977	0.25%
2019/11/25	0	0.00	15	30.73	30.70	-15	2,127	-0.71%
2019/11/22	2	30.25	0	0.00	30.30	2	2,262	0.09%
2019/11/21	1	30.20	0	0.00	30.10	1	2,328	0.04%
2019/11/20	0	0.00	1	30.15	30.20	-1	2,358	-0.04%
2019/11/19	8	30.41	0	0.00	30.40	8	2,419	0.33%
2019/11/18	1	30.30	0	0.00	30.75	1	2,531	0.04%
2019/11/15	1.1	30.37	2	30.25	30.45	-0.9	2,541	-0.03%
2019/11/14	24	30.48	2	30.45	30.45	22	2,555	0.86%
2019/11/13	4	31.28	1	31.10	31.10	3	2,582	0.12%
2019/11/12	13.8	31.66	0	0.00	31.65	13.8	2,665	0.52%
2019/11/11	1	32.00	0	0.00	31.95	1	2,830	0.04%
2019/11/08	0.2	32.30	0	0.00	32.25	0.2	2,845	0.01%
2019/11/07	0	0.00	12.6	32.25	32.25	-12.6	2,874	-0.44%
2019/11/06	2	32.35	0	0.00	32.30	2	2,899	0.07%
2019/10/31	20	32.70	0	0.00	32.75	20	3,000	0.67%
2019/10/30	0	0.00	1	32.50	32.50	-1	3,019	-0.03%
2019/10/29	4	32.40	20	32.35	32.35	-16	3,069	-0.52%
2019/10/25	6	32.60	0	0.00	32.65	6	3,121	0.19%
2019/10/24	0	0.00	1	32.90	32.90	-1	3,175	-0.03%
2019/10/22	1	32.75	1	32.70	32.75	0	3,280	0.00%
2019/10/18	0	0.00	1	32.70	32.70	-1	3,291	-0.03%
2019/10/17	0	0.00	1	32.25	32.30	-1	3,363	-0.03%
2019/10/16	0	0.00	0.3	32.00	31.95	-0.3	3,402	-0.01%
2019/10/15	3	31.83	0	0.00	31.70	3	3,392	0.09%
2019/10/14	1.4	32.41	0	0.00	32.15	1.4	3,346	0.04%
2019/10/08	7	32.79	0	0.00	32.75	7	3,356	0.21%
2019/10/03	0	0.00	21	32.65	32.70	-21	3,445	-0.61%
2019/10/02	1	32.75	0	0.00	32.80	1	3,458	0.03%
2019/10/01	2	32.75	0	0.00	32.90	2	3,487	0.06%
2019/09/27	2.4	32.82	1.4	32.62	32.55	1	3,491	0.03%
2019/09/26	0.1	33.30	0	0.00	33.05	0.1	3,496	0.00%
2019/09/25	6	33.24	0	0.00	33.15	6	3,567	0.17%
2019/09/24	7	33.20	0	0.00	33.15	7	3,583	0.20%
2019/09/23	1	33.20	0.1	33.50	33.25	0.9	3,693	0.03%
2019/09/19	5	33.30	0	0.00	33.25	5	3,742	0.13%
2019/09/18	0	0.00	0.6	33.80	33.40	-0.6	3,794	-0.02%
2019/09/17	2	33.20	0	0.00	33.20	2	3,816	0.05%
2019/09/16	4	33.30	70	33.39	33.40	-66	3,872	-1.70%
2019/09/12	4	33.44	0	0.00	33.40	4	3,960	0.10%
2019/09/11	1	33.60	3	33.50	33.50	-2	3,993	-0.05%
2019/09/10	2	33.50	0	0.00	33.40	2	4,025	0.05%
2019/09/09	0	0.00	7	33.70	33.60	-7	4,025	-0.17%
2019/09/06	1	33.10	0	0.00	33.15	1	4,019	0.02%
2019/09/04	0.5	32.70	10	32.40	32.45	-9.5	4,067	-0.23%
2019/09/03	1	32.35	0	0.00	32.40	1	4,118	0.02%
2019/09/02	2	32.05	0	0.00	32.20	2	4,164	0.05%
2019/08/30	5	32.16	0.1	32.70	32.15	4.9	4,340	0.11%
2019/08/29	1	32.30	0	0.00	32.30	1	4,581	0.02%
2019/08/28	15	32.13	8	32.14	32.10	7	4,642	0.15%
2019/08/27	25	37.33	12	37.38	37.00	13	4,509	0.29%
2019/08/26	4	37.05	9	36.75	37.25	-5	4,401	-0.11%
2019/08/23	4	37.30	5	37.40	37.20	-1	4,345	-0.02%
2019/08/22	1	37.40	1	37.45	37.40	0	4,337	0.00%
2019/08/21	2	37.10	3	36.78	37.05	-1	4,326	-0.02%
2019/08/20	4	35.44	0	0.00	35.45	4	4,205	0.10%
2019/08/19	5	35.38	0	0.00	35.60	5	4,194	0.12%
2019/08/16	10	34.95	6	35.45	35.70	4	4,194	0.10%
2019/08/15	7	35.26	6	35.50	35.15	1	4,162	0.02%
2019/08/14	18	36.63	17	36.35	36.20	1	4,096	0.02%
2019/08/12	0	0.00	1	38.00	37.75	-1	4,007	-0.02%
2019/08/08	1	37.35	0	0.00	37.40	1	4,027	0.02%
2019/08/07	1	37.30	2	37.85	37.25	-1	4,090	-0.02%
2019/08/06	1	36.80	2	36.83	37.50	-1	4,234	-0.02%
2019/08/05	1	37.55	4	37.55	37.50	-3	4,287	-0.07%
2019/08/02	3	37.73	0	0.00	37.75	3	4,318	0.07%
2019/07/31	2	38.10	0	0.00	38.10	2	4,266	0.05%
2019/07/30	1	38.60	0	0.00	38.60	1	4,232	0.02%
2019/07/29	5	38.84	0	0.00	39.05	5	4,234	0.12%
2019/07/26	10	39.23	10	39.31	39.20	0	4,219	0.00%
2019/07/25	2	38.38	19	38.79	39.00	-17	4,182	-0.41%
2019/07/24	0	0.00	10	38.00	38.05	-10	4,131	-0.24%
2019/07/22	10	37.86	5	37.89	37.90	5	4,159	0.12%
2019/07/19	26	37.92	0	0.00	38.00	26	4,214	0.62%
2019/07/18	10	38.07	7	38.50	38.60	3	4,137	0.07%
2019/07/17	7	38.32	0	0.00	38.40	7	4,101	0.17%
2019/07/16	6	38.59	15	38.80	38.50	-9	4,124	-0.22%
2019/07/15	4.1	38.82	0	0.00	38.70	4.1	4,130	0.10%
2019/07/12	1	38.20	1	38.35	38.35	0	4,156	0.00%
2019/07/11	3	38.00	1	38.20	37.95	2	4,163	0.05%
2019/07/10	0	0.00	2	38.00	38.25	-2	4,171	-0.05%
2019/07/09	8	37.69	0	0.00	37.60	8	4,175	0.19%
2019/07/08	4	38.06	0	0.00	38.00	4	4,201	0.10%
2019/07/05	5	38.00	0	0.00	38.25	5	4,234	0.12%
2019/07/04	3	38.18	0	0.00	38.20	3	4,264	0.07%
2019/07/03	6	38.28	12	38.45	38.25	-6	4,305	-0.14%
2019/07/02	3	38.12	162	38.20	38.35	-159	4,336	-3.67%	大賣/鉅額交易
2019/07/01	3	37.60	2	37.70	37.65	1	4,344	0.02%
2019/06/28	5	37.26	6	37.06	37.35	-1	4,407	-0.02%
2019/06/27	0	0.00	1	37.95	37.55	-1	4,340	-0.02%
2019/06/26	3	37.47	1	37.45	37.65	2	4,381	0.05%
2019/06/25	13	37.30	0	0.00	37.45	13	4,427	0.29%
2019/06/24	6	37.03	0	0.00	37.20	6	4,549	0.13%
2019/06/21	58	37.20	0	0.00	37.20	58	4,633	1.25%
2019/06/20	60	37.52	9	37.58	37.65	51	4,715	1.08%
2019/06/19	40	36.89	12	36.60	36.95	28	4,674	0.60%
2019/06/18	0	0.00	1	36.25	36.30	-1	4,682	-0.02%
2019/06/17	2	36.03	0	0.00	36.15	2	4,766	0.04%
2019/06/14	9	36.05	10	36.05	35.90	-1	4,896	-0.02%
2019/06/13	6	36.06	2	35.90	36.15	4	4,956	0.08%
2019/06/12	1	35.00	0	0.00	35.20	1	4,951	0.02%
2019/06/11	1	34.85	5	34.90	34.85	-4	4,956	-0.08%
2019/06/06	7	34.94	0	0.00	35.05	7	4,915	0.14%
2019/06/05	22	36.37	0	0.00	35.95	22	4,743	0.46%
2019/06/04	0	0.00	1	37.30	37.35	-1	4,487	-0.02%
2019/06/03	5	37.40	0	0.00	37.55	5	4,429	0.11%
2019/05/31	3	37.73	0	0.00	37.90	3	4,428	0.07%
2019/05/28	14	37.75	1	37.95	37.60	13	4,671	0.28%
2019/05/27	6	37.43	1	37.45	37.45	5	4,655	0.11%
2019/05/23	12	37.01	10	37.00	37.00	2	4,742	0.04%
2019/05/22	5	37.65	3	37.88	37.55	2	4,740	0.04%
2019/05/21	12	37.53	0	0.00	37.80	12	4,768	0.25%
2019/05/20	15	37.46	8	37.60	37.35	7	4,767	0.15%
2019/05/15	9	38.18	13	38.09	38.25	-4	4,763	-0.08%
2019/05/14	31	37.87	13	38.31	38.35	18	4,743	0.38%
2019/05/13	19	39.54	8	39.60	39.45	11	4,729	0.23%
2019/05/10	14	40.68	0	0.00	40.50	14	4,832	0.29%
2019/05/09	1	41.05	2	41.45	41.00	-1	4,828	-0.02%
2019/05/08	1	41.25	1	41.50	41.45	0	4,865	0.00%
2019/05/07	1	41.70	0	0.00	41.75	1	4,976	0.02%
2019/05/02	0	0.00	1	42.10	41.95	-1	5,077	-0.02%
2019/04/30	0	0.00	2	42.10	42.00	-2	5,143	-0.04%
2019/04/26	9.4	41.58	0	0.00	41.65	9.4	5,426	0.17%
2019/04/25	0	0.00	1	42.00	42.00	-1	5,724	-0.02%
2019/04/24	1	41.05	0	0.00	40.95	1	5,664	0.02%
2019/04/23	2	40.98	1	41.00	41.05	1	5,659	0.02%
2019/04/22	1	41.20	0	0.00	41.15	1	5,650	0.02%
2019/04/19	7	41.00	1	41.10	41.10	6	5,643	0.11%
2019/04/18	2	41.13	0	0.00	40.85	2	5,634	0.04%
2019/04/17	7	41.59	1	41.80	41.60	6	5,639	0.11%
2019/04/15	1	41.00	0	0.00	41.10	1	5,614	0.02%
2019/04/12	1	41.10	0	0.00	40.90	1	5,622	0.02%
2019/04/11	5	41.34	0	0.00	41.25	5	5,562	0.09%
2019/04/10	4	41.60	1	41.75	41.70	3	5,509	0.05%
2019/04/09	0	0.00	1	41.75	41.85	-1	5,448	-0.02%
2019/04/08	1	41.00	0	0.00	41.10	1	5,399	0.02%
2019/04/03	8	41.20	0.1	41.20	41.15	7.9	5,327	0.15%
2019/04/02	16	41.64	0	0.00	41.55	16	5,259	0.30%
2019/04/01	1	41.75	0	0.00	41.80	1	5,216	0.02%
2019/03/29	4	41.83	0.2	42.00	41.80	3.8	5,177	0.07%
2019/03/28	10	42.15	17	42.35	42.00	-7	5,149	-0.14%
2019/03/27	54	41.99	60	41.85	41.80	-6	5,085	-0.12%
2019/03/26	9	42.90	0	0.00	42.80	9	4,930	0.18%
2019/03/25	19	43.06	3	43.20	43.20	16	4,864	0.33%
2019/03/22	3	42.67	0	0.00	42.70	3	4,771	0.06%
2019/03/21	5	43.05	15	43.02	43.00	-10	4,752	-0.21%
2019/03/20	1	42.55	8.1	43.24	43.15	-7.1	4,710	-0.15%
2019/03/19	24.2	42.75	24	43.40	42.55	0.2	4,594	0.00%
2019/03/18	3	43.35	32.5	43.52	43.30	-29.5	4,471	-0.66%
2019/03/15	7	43.91	0	0.00	44.15	7	4,393	0.16%
2019/03/14	5	44.40	0	0.00	44.55	5	4,362	0.11%
2019/03/13	2	44.50	6	44.65	44.45	-4	4,383	-0.09%
2019/03/12	0	0.00	10	44.81	44.60	-10	4,432	-0.23%
2019/03/11	0	0.00	33	44.16	44.20	-33	4,467	-0.74%
2019/03/08	15	44.15	0	0.00	44.15	15	4,558	0.33%
2019/03/07	0	0.00	5	44.75	44.50	-5	4,601	-0.11%
2019/03/06	10	45.15	1	44.95	44.85	9	4,630	0.19%
2019/03/05	0.2	44.80	19	44.99	44.80	-18.8	4,675	-0.40%
2019/03/04	26	44.79	0	0.00	45.30	26	4,714	0.55%
2019/02/27	1	44.60	11	44.18	44.65	-10	4,739	-0.21%
2019/02/25	33	43.68	10	43.50	43.35	23	4,701	0.49%
2019/02/22	5	43.62	10	43.50	43.70	-5	4,699	-0.11%
2019/02/21	0	0.00	7	43.99	44.00	-7	4,791	-0.15%
2019/02/20	26	43.78	5	43.77	43.80	21	4,860	0.43%
2019/02/19	0	0.00	3	44.00	44.30	-3	4,860	-0.06%
2019/02/18	3	44.07	0.1	43.95	43.95	2.9	4,975	0.06%
2019/02/15	13	43.36	1	43.30	43.55	12	4,950	0.24%
2019/02/14	11	44.15	0	0.00	44.10	11	4,891	0.22%
2019/02/13	3	44.55	0	0.00	44.40	3	4,869	0.06%
2019/02/12	5	44.60	0	0.00	44.65	5	4,810	0.10%
2019/02/11	0.3	43.95	9	44.07	44.10	-8.7	4,691	-0.19%
2019/01/30	6	42.93	19	42.83	43.00	-13	4,511	-0.29%
2019/01/29	6	43.00	20	43.03	42.90	-14	4,473	-0.31%
2019/01/28	7	42.50	6	42.92	42.95	1	4,402	0.02%
2019/01/25	23.3	43.08	2	43.18	43.05	21.3	4,326	0.49%
2019/01/24	8	43.10	0	0.00	43.20	8	4,321	0.19%
2019/01/23	26	43.10	0	0.00	43.15	26	4,306	0.60%
2019/01/22	1	43.05	17	43.14	43.15	-16	4,259	-0.38%
2019/01/21	7	43.04	9	43.02	42.90	-2	4,184	-0.05%
2019/01/18	1	42.65	23	42.65	42.85	-22	4,099	-0.54%
2019/01/17	36	41.62	48	41.59	41.60	-12	3,983	-0.30%
2019/01/16	1	40.05	0	0.00	39.85	1	3,705	0.03%
2019/01/15	7	39.89	0	0.00	39.80	7	3,715	0.19%
2019/01/14	0	0.00	7	39.67	39.80	-7	3,752	-0.19%
2019/01/11	8	39.95	5	40.00	39.85	3	3,821	0.08%
2019/01/09	0	0.00	9.1	40.16	39.95	-9.1	3,890	-0.23%
2019/01/08	2	39.30	5	39.30	39.30	-3	3,855	-0.08%
2019/01/07	1	38.65	4	38.46	39.00	-3	3,855	-0.08%
2019/01/04	22	37.73	6	37.73	37.75	16	3,890	0.41%
2019/01/03	2	38.68	0	0.00	38.55	2	3,934	0.05%
2018/12/28	1	39.10	0	0.00	38.95	1	4,057	0.02%
2018/12/26	3	39.13	0	0.00	38.80	3	4,212	0.07%
2018/12/25	2	39.48	0	0.00	39.35	2	4,241	0.05%
2018/12/24	0	0.00	3	40.17	40.05	-3	4,255	-0.07%
2018/12/22	1	39.60	1	39.60	39.60	0	4,231	0.00%
2018/12/21	7	39.30	7	39.30	39.30	0	4,264	0.00%
2018/12/19	3	39.40	0	0.00	39.25	3	4,272	0.07%
2018/12/18	6	39.18	6	39.23	39.05	0	4,304	0.00%
2018/12/17	2.1	38.86	2	39.05	38.85	0.1	4,346	0.00%
2018/12/14	12	39.68	3	39.95	39.40	9	4,321	0.21%
2018/12/13	0	0.00	7	39.57	39.80	-7	4,292	-0.16%
2018/12/11	0	0.00	8	39.47	39.20	-8	4,292	-0.19%
2018/12/10	4	39.15	0	0.00	39.00	4	4,324	0.09%
2018/12/06	3	39.33	2	39.70	39.30	1	4,344	0.02%
2018/12/05	5	39.46	16	39.50	39.95	-11	4,327	-0.25%
2018/12/04	63	40.30	51	40.15	40.10	12	4,330	0.28%
2018/12/03	10	40.96	2.1	41.24	41.10	7.9	4,290	0.18%
2018/11/30	0	0.00	5	41.05	41.05	-5	4,223	-0.12%
2018/11/29	12	41.37	1	41.60	41.40	11	4,210	0.26%
2018/11/28	5	41.00	9	41.02	41.05	-4	4,160	-0.10%
2018/11/27	1	40.80	0	0.00	40.55	1	4,125	0.02%
2018/11/26	8	39.13	39	40.16	40.50	-31	4,104	-0.76%
2018/11/23	23	38.94	28	39.85	38.85	-5	3,962	-0.13%
2018/11/22	4	39.63	0	0.00	39.75	4	3,907	0.10%
2018/11/21	12	40.05	0	0.00	39.95	12	3,906	0.31%
2018/11/20	10	39.94	29	40.13	40.40	-19	3,968	-0.48%
2018/11/19	18.3	38.69	5	39.62	39.70	13.3	3,946	0.34%
2018/11/16	14	38.60	0	0.00	38.50	14	3,877	0.36%
2018/11/15	22.4	38.55	44.6	38.33	38.90	-22.2	3,839	-0.58%
2018/11/13	2	36.40	0	0.00	36.50	2	3,729	0.05%
2018/11/12	0	0.00	5	36.45	36.45	-5	3,741	-0.13%
2018/11/08	0	0.00	2	36.85	36.80	-2	3,732	-0.05%
2018/11/07	3	36.10	0	0.00	36.20	3	3,740	0.08%
2018/11/06	2	36.00	2	36.00	35.80	0	3,802	0.00%
2018/11/05	4	35.69	1	36.00	35.80	3	3,815	0.08%
2018/11/02	6	35.93	7	35.99	35.90	-1	3,818	-0.03%
2018/11/01	0	0.00	8	35.30	35.90	-8	3,787	-0.21%
2018/10/31	2	34.60	2	34.80	34.60	0	3,811	0.00%
2018/10/30	0	0.00	7	34.03	34.15	-7	3,787	-0.18%
2018/10/29	0	0.00	1	33.70	33.60	-1	3,792	-0.03%
2018/10/26	0	0.00	10	33.81	33.95	-10	3,834	-0.26%
2018/10/25	13	33.55	4	34.40	33.30	9	3,806	0.24%
2018/10/24	11	35.45	10	35.40	35.15	1	3,716	0.03%
2018/10/23	1	35.90	7	36.10	35.80	-6	3,722	-0.16%
2018/10/22	8	35.90	0	0.00	36.15	8	3,700	0.22%
2018/10/19	3	36.77	0	36.90	36.60	3	3,662	0.08%
2018/10/18	2	37.85	8	37.68	37.80	-6	3,631	-0.17%
2018/10/17	0	0.00	2	38.53	38.25	-2	3,565	-0.06%
2018/10/16	2	38.15	1	38.00	38.15	1	3,531	0.03%
2018/10/15	1	37.10	0	0.00	37.20	1	3,495	0.03%
2018/10/12	2	37.05	11	36.76	37.55	-9	3,469	-0.26%
2018/10/11	26	37.01	1	36.90	37.00	25	3,431	0.73%
2018/10/09	6	38.50	0	38.70	38.50	6	3,351	0.18%
2018/10/08	0	0.00	20	38.97	39.10	-20	3,282	-0.61%
2018/10/05	1	38.30	1	38.25	38.30	0	3,221	0.00%
2018/10/04	6	38.48	0	0.00	38.50	6	3,122	0.19%
2018/10/03	4	38.84	0	0.00	38.70	4	3,071	0.13%
2018/10/02	0	0.00	2	39.10	39.10	-2	3,034	-0.07%
2018/09/27	2	39.45	0	0.00	39.50	2	2,959	0.07%
2018/09/26	1	39.50	7	39.29	39.60	-6	2,943	-0.20%
2018/09/25	2.1	40.25	1	39.95	39.70	1.1	2,898	0.04%
2018/09/21	2	39.45	32	39.19	39.60	-30	2,861	-1.05%
2018/09/20	6	38.68	0	0.00	38.80	6	2,789	0.22%
2018/09/19	0	0.00	4	39.15	38.90	-4	2,769	-0.14%
2018/09/12	1	38.50	0	0.00	38.80	1	2,704	0.04%
2018/09/11	6	38.65	2	39.00	38.85	4	2,707	0.15%
2018/09/10	10	38.83	0	0.00	38.40	10	2,725	0.37%
2018/09/07	2	39.60	0	0.00	39.80	2	2,660	0.08%
2018/09/06	1	40.05	0	0.00	40.15	1	2,619	0.04%
2018/09/05	11	40.55	31	40.50	40.80	-20	2,579	-0.78%
2018/09/04	2	40.95	19	41.30	41.10	-17	2,526	-0.67%
2018/09/03	22	41.75	0	0.00	41.50	22	2,499	0.88%
2018/08/31	55	42.24	15	42.72	42.50	40	2,451	1.63%
2018/08/29	1	41.95	0	0.00	41.95	1	2,383	0.04%
2018/08/27	38	41.92	1	42.05	42.05	37	2,321	1.59%
2018/08/24	1	47.85	23	48.00	48.60	-22	2,226	-0.99%
2018/08/23	6	47.72	0	0.00	47.70	6	2,152	0.28%
2018/08/21	55	47.23	2	47.45	47.60	53	2,083	2.54%
2018/08/20	17	47.58	4	47.75	47.90	13	2,026	0.64%
2018/08/17	1	48.30	21	48.23	48.05	-20	1,994	-1.00%
2018/08/16	6	47.92	0	0.00	48.05	6	1,985	0.30%
2018/08/15	0	0.00	3	48.15	48.40	-3	1,975	-0.15%
2018/08/14	0	0.00	5	48.30	48.30	-5	1,978	-0.25%
2018/08/13	0	0.00	4	47.56	47.65	-4	1,967	-0.20%
2018/08/10	0	0.00	1	48.60	48.25	-1	1,958	-0.05%
2018/08/09	16	48.25	3	48.15	48.35	13	2,052	0.63%
2018/08/08	1	48.55	16.1	48.52	48.50	-15.1	2,127	-0.71%
2018/08/07	2	48.90	1	49.10	48.60	1	2,175	0.05%
2018/08/03	0	0.00	4	48.00	47.85	-4	2,223	-0.18%
2018/08/02	0	0.00	2	48.45	48.00	-2	2,201	-0.09%
2018/08/01	4	47.93	0	0.00	47.95	4	2,149	0.19%
2018/07/31	4	47.95	0	0.00	48.00	4	2,134	0.19%
2018/07/30	3	47.47	3	47.62	47.70	0	2,108	0.00%
2018/07/26	1	46.90	0	0.00	46.90	1	2,041	0.05%
2018/07/25	0	0.00	6	47.06	46.75	-6	2,039	-0.29%
2018/07/24	3	46.20	0	0.00	46.45	3	1,991	0.15%
2018/07/23	5	46.00	0	0.00	45.95	5	1,987	0.25%
2018/07/20	0.1	46.00	0	0.00	46.00	0.1	2,000	0.01%
2018/07/18	0	0.00	3	45.85	45.95	-3	2,041	-0.15%
2018/07/17	5	46.24	0	0.00	45.95	5	2,042	0.24%
2018/07/16	3	46.48	0	0.00	46.60	3	2,043	0.15%
2018/07/12	0	0.00	4	46.40	46.40	-4	2,068	-0.19%
2018/07/11	2	46.00	0	0.00	45.85	2	2,082	0.10%
2018/07/09	1	45.25	0	0.00	45.95	1	2,093	0.05%
2018/07/06	0	0.00	14.3	44.73	45.15	-14.3	2,096	-0.68%
2018/07/02	4	46.28	0	0.00	46.35	4	2,386	0.17%
2018/06/28	1	45.90	0	0.00	46.00	1	2,509	0.04%
2018/06/27	1	45.65	0	0.00	45.70	1	2,517	0.04%
2018/06/26	1	45.20	0	0.00	45.60	1	2,520	0.04%
2018/06/21	1	45.80	0	0.00	45.95	1	2,492	0.04%
2018/06/19	4	46.05	12	46.05	46.25	-8	2,518	-0.32%
2018/06/15	2	46.93	1	46.95	47.00	1	2,498	0.04%
2018/06/14	3	46.93	0	0.00	47.00	3	2,523	0.12%
2018/06/13	2	46.93	0	0.00	47.15	2	2,557	0.08%
2018/06/12	2	46.90	0	0.00	47.00	2	2,588	0.08%
2018/06/11	13	47.02	5	47.20	47.00	8	2,591	0.31%
2018/06/07	1	47.00	6	47.06	47.00	-5	2,631	-0.19%
2018/06/05	0	0.00	0.2	47.40	47.40	-0.2	2,629	-0.01%
2018/06/04	10	47.30	10	47.63	47.40	0	2,622	0.00%
2018/06/01	10	47.60	1	48.15	47.45	9	2,614	0.34%
2018/05/31	0	0.00	8	47.86	48.15	-8	2,602	-0.31%
2018/05/30	0	0.00	9	46.65	47.15	-9	2,566	-0.35%
2018/05/29	0	0.00	2	46.95	46.85	-2	2,569	-0.08%
2018/05/28	6	47.00	3.2	46.98	46.85	2.8	2,597	0.11%
2018/05/25	0	0.00	5	46.85	46.70	-5	2,645	-0.19%
2018/05/24	2	47.13	0	0.00	47.00	2	2,696	0.07%
2018/05/23	5	46.90	6	47.03	47.20	-1	2,759	-0.04%
2018/05/22	12	46.85	0	0.00	46.90	12	2,774	0.43%
2018/05/21	5	46.60	0	0.00	46.80	5	2,801	0.18%
2018/05/18	20	46.95	12	46.87	47.00	8	2,795	0.29%
2018/05/17	4	46.84	12	46.64	47.10	-8	2,778	-0.29%
2018/05/16	2	46.00	1	46.05	46.00	1	2,682	0.04%
2018/05/15	0	0.00	2	45.15	45.30	-2	2,661	-0.08%
2018/05/14	0	0.00	5	44.65	44.65	-5	2,733	-0.18%
2018/05/11	9	44.39	0	0.00	44.20	9	2,732	0.33%
2018/05/07	0.2	42.60	0	0.00	42.60	0.2	2,780	0.01%
2018/05/04	0	0.00	0.4	42.75	42.75	-0.4	2,800	-0.01%
2018/04/26	4	42.60	0	0.00	42.00	4	3,010	0.13%
2018/04/23	0	0.00	10	43.10	43.20	-10	3,286	-0.30%
2018/04/19	5	43.40	0	0.00	43.40	5	3,523	0.14%
2018/04/17	1	43.30	0	0.00	43.60	1	3,750	0.03%
2018/04/16	0	0.00	9	43.87	44.10	-9	4,081	-0.22%
2018/04/13	0.4	44.45	7	44.46	44.45	-6.6	4,213	-0.16%
2018/04/12	1.3	44.41	0	0.00	44.40	1.3	4,521	0.03%
2018/04/11	2.3	44.46	10	44.40	44.40	-7.7	4,643	-0.17%
2018/04/03	14	43.43	2	43.80	43.00	12	5,123	0.23%
2018/04/02	5	45.95	0	0.00	45.65	5	5,005	0.10%
2018/03/31	2	46.87	0	0.00	46.70	2	4,963	0.04%
2018/03/30	0	0.00	1	48.40	48.30	-1	4,888	-0.02%
2018/03/29	0	47.85	0	0.00	48.00	0	4,894	0.00%
2018/03/26	5	47.35	20	47.83	47.80	-15	5,002	-0.30%
2018/03/23	0	0.00	1	47.15	47.30	-1	5,017	-0.02%
2018/03/22	10	47.60	10	48.45	47.75	0	5,075	0.00%
2018/03/21	12.4	47.80	0	0.00	47.90	12.4	5,077	0.24%
2018/03/16	0	0.00	5	48.95	48.90	-5	5,060	-0.10%
2018/03/14	10	49.25	2	49.20	49.50	8	5,095	0.16%
2018/03/13	25	49.42	2	49.50	49.80	23	5,113	0.45%
2018/03/12	10	49.95	47	49.99	49.90	-37	5,113	-0.72%
2018/03/09	5	48.90	0	0.00	49.65	5	5,154	0.10%
2018/03/07	1	48.75	0	0.00	49.00	1	5,191	0.02%
2018/03/06	2	49.20	0.1	49.00	49.20	1.9	5,236	0.04%
2018/03/05	5	48.55	15	49.17	49.00	-10	5,287	-0.19%
2018/03/02	10	48.68	0	0.00	49.00	10	5,333	0.19%
2018/02/27	13	49.92	12	50.18	50.00	1	5,477	0.02%
2018/02/26	15	49.23	0	0.00	49.90	15	5,460	0.27%
2018/02/23	0	0.00	30	49.84	49.90	-30	5,452	-0.55%
2018/02/22	5	48.95	0	48.80	49.00	5	5,493	0.09%
2018/02/21	0	0.00	17	47.71	48.05	-17	5,595	-0.30%
2018/02/12	5	45.85	10	46.63	46.20	-5	5,700	-0.09%
2018/02/09	5	44.00	5	44.25	45.80	0	6,226	0.00%
2018/02/08	10	45.88	0	0.00	45.90	10	6,402	0.16%
2018/02/07	5	45.90	15	46.10	46.00	-10	6,914	-0.14%
2018/02/06	24	44.53	37	45.36	45.00	-13	6,896	-0.19%
2018/02/05	11	47.20	6	47.59	47.70	5	6,899	0.07%
2018/02/02	5	47.95	0	0.00	48.35	5	6,893	0.07%
2018/02/01	10	48.70	0	0.00	48.35	10	6,972	0.14%
2018/01/31	1	48.30	5	48.70	49.15	-4	6,969	-0.06%
2018/01/30	18	49.34	2	49.05	49.15	16	6,975	0.23%
2018/01/29	0	0.00	7	49.05	49.25	-7	7,000	-0.10%
2018/01/26	20	49.08	0	0.00	49.25	20	7,162	0.28%
2018/01/25	14	49.14	10	49.20	49.00	4	7,330	0.05%
2018/01/24	20	49.84	0	0.00	49.75	20	7,334	0.27%
2018/01/23	7	49.20	36	49.13	49.05	-29	7,383	-0.39%
2018/01/22	3	49.57	0	0.00	49.65	3	7,431	0.04%
2018/01/19	5	48.70	9	49.18	48.80	-4	7,448	-0.05%
2018/01/18	4	49.80	0	0.00	49.80	4	7,338	0.05%
2018/01/17	12	50.74	0	0.00	51.30	12	7,320	0.16%
2018/01/16	35	52.56	50	52.53	51.20	-15	7,271	-0.21%
2018/01/15	274	52.24	226	52.45	52.10	48	7,246	0.66%	大買/大賣/
2018/01/12	13	51.41	43	51.52	51.00	-30	7,130	-0.42%
2018/01/11	12.9	50.07	2	50.45	50.60	10.9	7,076	0.15%
2018/01/10	476	50.95	512	51.03	51.00	-36	6,986	-0.52%	大買/大賣/
2018/01/09	86	49.61	55	49.71	49.80	31	6,664	0.47%
2018/01/08	109	49.46	186.2	49.56	49.35	-77.2	6,553	-1.18%	大買/大賣/
2018/01/05	120	47.55	97	47.50	47.80	23	6,289	0.37%	大買/
2018/01/04	31	47.02	48	47.42	46.95	-17	6,194	-0.27%
2018/01/03	12	47.00	17.1	47.74	46.70	-5.1	6,255	-0.08%
2018/01/02	64	46.26	98	46.53	47.00	-34	6,158	-0.55%