國際中橡 (2104)-元大-敦南券商分點個股進出

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
18.00
漲跌
▲0.55
漲幅
+3.15%
成交量
2,322張
產業
上市橡膠類股▲4.03%
482人加入追蹤

立即追蹤
本地時間:14:30

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

國際中橡 (2104)籌碼相關－元大-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦南券商分點個股進出
元大-敦南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
2024/05/28	0	0.00	7	17.77	17.85	-7	1,594	-0.44%
2024/05/24	1	17.40	0	0.00	17.40	1	1,615	0.06%
2024/05/17	0	0.00	1	18.00	18.05	-1	1,589	-0.06%
2024/05/15	2	18.05	1	18.15	18.10	1	1,586	0.06%
2024/05/13	0	0.00	5	18.00	18.00	-5	1,566	-0.32%
2024/05/10	0.1	17.70	0	0.00	17.85	0.1	1,563	0.00%
2024/05/07	0	0.00	5	18.00	17.95	-5	1,605	-0.31%
2024/05/03	0.1	18.00	0	0.00	17.75	0.1	1,591	0.01%
2024/05/02	0	0.00	5	17.85	17.85	-5	1,586	-0.32%
2024/04/30	0	0.00	10	18.05	17.95	-10	1,586	-0.63%
2024/04/29	0	0.00	10	17.90	18.00	-10	1,545	-0.65%
2024/04/22	0	0.00	0.5	17.55	17.60	-0.5	1,586	-0.03%
2024/04/19	0	0.00	1	17.10	17.15	-1	1,571	-0.06%
2024/04/17	3	17.10	0	0.00	17.15	3	1,552	0.19%
2024/04/12	2	17.20	0	0.00	17.55	2	1,533	0.13%
2024/04/10	2	17.60	0	0.00	17.60	2	1,509	0.13%
2024/03/21	0	0.00	1	16.85	17.00	-1	1,450	-0.07%
2024/03/20	1.1	16.85	0	0.00	16.85	1.1	1,439	0.08%
2024/03/19	10.1	17.10	0	0.00	17.10	10.1	1,407	0.72%
2024/03/14	10	17.65	0	0.00	17.60	10	1,327	0.75%
2024/03/13	10	17.70	0	0.00	17.65	10	1,320	0.76%
2024/03/12	10	17.60	0	0.00	17.60	10	1,305	0.77%
2024/03/08	0	0.00	0.6	17.50	17.60	-0.6	1,248	-0.05%
2024/03/07	6	17.48	0	0.00	17.75	6	1,234	0.49%
2024/03/06	40	17.70	0	0.00	17.60	40	1,194	3.35%
2024/03/05	0.9	17.80	0	0.00	17.85	0.9	1,143	0.07%
2024/03/04	10	18.00	0	0.00	17.95	10	1,125	0.89%
2024/03/01	10	18.10	1	18.10	18.15	9	1,104	0.82%
2024/02/23	0	0.00	3	18.30	18.25	-3	1,059	-0.28%
2024/02/01	0	0.00	1	18.70	18.70	-1	1,030	-0.10%
2024/01/18	1	18.35	0	0.00	18.20	1	949	0.11%
2024/01/16	10	18.65	0	0.00	18.60	10	915	1.09%
2024/01/05	10	19.30	0	0.00	19.40	10	944	1.06%
2023/12/26	0	0.00	1.1	19.44	19.40	-1.1	1,029	-0.11%
2023/10/13	0	0.00	3	19.95	19.90	-3	1,971	-0.15%
2023/10/04	2	19.70	0	0.00	19.75	2	2,061	0.10%
2023/09/18	4	20.05	0	0.00	20.05	4	2,544	0.16%
2023/09/12	0	0.00	1	20.00	20.00	-1	3,890	-0.03%
2023/09/06	0	0.00	10	20.15	20.10	-10	3,999	-0.25%
2023/08/17	1	19.40	0	0.00	19.40	1	4,275	0.02%
2023/08/11	0	0.00	0	20.20	20.10	0	4,272	0.00%
2023/08/04	1	21.40	0	0.00	21.30	1	4,278	0.02%
2023/08/02	3	21.40	0	0.00	21.40	3	4,266	0.07%
2023/08/01	1	21.05	0	0.00	20.95	1	4,211	0.02%
2023/07/28	1	21.05	0	0.00	20.65	1	4,152	0.02%
2023/07/27	0	0.00	10	20.25	20.35	-10	4,038	-0.25%
2023/07/24	5	19.95	0	0.00	19.90	5	4,040	0.12%
2023/07/20	0	0.00	10	20.25	20.20	-10	4,039	-0.25%
2023/07/19	5	20.20	0	0.00	20.05	5	4,035	0.12%
2023/07/13	2	20.45	0	0.00	20.25	2	4,034	0.05%
2023/07/11	1	20.55	0	0.00	20.60	1	4,025	0.02%
2023/07/06	1	20.70	0	0.00	20.75	1	4,060	0.02%
2023/07/05	2	21.10	0	0.00	21.10	2	4,007	0.05%
2023/06/29	0	0.00	2	21.50	21.30	-2	3,953	-0.05%
2023/06/27	6	21.77	2	21.95	21.70	4	3,773	0.11%
2023/06/21	2	21.90	0	0.00	21.90	2	3,667	0.05%
2023/06/20	4	21.90	2	22.45	21.85	2	3,601	0.06%
2023/06/19	15	23.07	14	22.96	22.95	1	3,350	0.03%
2023/06/16	3	21.57	16.2	21.13	22.40	-13.2	2,625	-0.50%
2023/06/15	0	0.00	5	20.40	20.40	-5	2,380	-0.21%
2023/06/14	5	20.25	5.1	20.40	20.40	-0.1	2,381	-0.01%
2023/06/09	5	20.40	0	0.00	20.50	5	2,374	0.21%
2023/06/07	0	0.00	6	20.60	20.60	-6	2,404	-0.25%
2023/06/06	4	20.54	0	0.00	20.60	4	2,379	0.17%
2023/06/02	1	20.25	0	0.00	20.35	1	2,345	0.04%
2023/05/22	0	0.00	14	20.40	20.50	-14	2,255	-0.62%
2023/05/18	1	20.00	0	0.00	20.05	1	2,158	0.05%
2023/05/17	0	0.00	11	20.05	20.05	-11	2,146	-0.51%
2023/05/16	0	0.00	9	19.95	19.95	-9	2,123	-0.42%
2023/05/12	0	0.00	6	19.80	19.75	-6	2,096	-0.29%
2023/05/11	0	0.00	6	19.80	19.80	-6	2,065	-0.29%
2023/05/09	1	20.70	0	0.00	20.35	1	2,005	0.05%
2023/05/08	7	20.64	76	20.68	20.70	-69	1,966	-3.51%
2023/05/05	0	0.00	3	20.30	20.30	-3	1,882	-0.16%
2023/05/03	0	0.00	10	20.40	20.35	-10	1,912	-0.52%
2023/03/24	0	20.30	0	0.00	20.35	0	1,531	0.00%
2023/03/21	0	0.00	5	19.90	19.95	-5	1,554	-0.32%
2023/03/16	5	19.45	0	0.00	19.60	5	1,527	0.33%
2023/03/13	10.1	19.75	0	0.00	20.00	10.1	1,545	0.65%
2023/03/10	90	20.15	0	0.00	20.05	90	1,535	5.86%
2023/03/08	5	20.65	0	0.00	20.75	5	1,547	0.32%
2023/03/07	0	0.00	6	20.90	20.80	-6	1,539	-0.39%
2023/03/01	0	20.80	0	0.00	20.60	0	1,573	0.00%
2023/02/20	0	0.00	22	20.82	20.95	-22	1,676	-1.31%
2023/02/10	17	20.20	0	0.00	20.30	17	1,754	0.97%
2023/02/07	0	0.00	50	20.66	20.70	-50	1,726	-2.90%
2023/02/06	0	0.00	30	20.60	20.70	-30	1,712	-1.75%
2023/02/03	2	20.55	65	20.60	20.60	-63	1,695	-3.72%
2023/02/02	0	0.00	2	20.35	20.50	-2	1,672	-0.12%
2023/02/01	3	20.15	0	0.00	20.20	3	1,634	0.18%
2023/01/17	4	19.75	0	0.00	19.70	4	1,563	0.26%
2023/01/12	0	0.00	23	19.75	19.80	-23	1,577	-1.46%
2023/01/11	0	0.00	10	19.80	19.80	-10	1,586	-0.63%
2023/01/10	2	19.80	9	19.90	19.85	-7	1,579	-0.44%
2023/01/09	10	19.95	8	19.90	19.90	2	1,589	0.13%
2023/01/06	0.1	19.70	0	0.00	19.65	0.1	1,581	0.01%
2023/01/03	4	19.33	0	0.00	19.40	4	1,614	0.25%
2022/12/30	4	19.35	0	0.00	19.45	4	1,610	0.25%
2022/12/29	4	19.25	0	0.00	19.25	4	1,609	0.25%
2022/12/28	6	19.50	0	0.00	19.40	6	1,615	0.37%
2022/12/27	6	19.62	0	0.00	19.60	6	1,612	0.37%
2022/12/26	4	19.58	0	0.00	19.55	4	1,619	0.25%
2022/12/23	4	19.25	0	0.00	19.60	4	1,650	0.24%
2022/12/22	2	19.45	0	0.00	19.45	2	1,643	0.12%
2022/12/21	6	19.35	0.5	19.35	19.25	5.5	1,665	0.33%
2022/12/20	10	19.40	0.4	20.00	19.15	9.6	1,670	0.57%
2022/12/16	52	19.48	0	0.00	19.45	52	1,682	3.09%
2022/12/14	20	20.03	0	0.00	20.05	20	1,645	1.22%
2022/12/09	0	0.00	3	20.60	20.75	-3	1,658	-0.18%
2022/12/08	10	20.40	3	20.35	20.35	7	1,689	0.41%
2022/12/07	45	20.52	2	20.50	20.55	43	1,694	2.54%
2022/12/06	10	20.73	0	0.00	20.70	10	1,671	0.60%
2022/12/01	0	0.00	1	21.00	21.00	-1	1,604	-0.06%
2022/11/25	0	0.00	1	20.50	20.50	-1	1,511	-0.07%
2022/11/22	0	0.00	1	20.45	20.50	-1	1,437	-0.07%
2022/11/18	1	20.95	0	0.00	20.75	1	1,419	0.07%
2022/11/17	21	20.95	3	20.70	20.90	18	1,406	1.28%
2022/11/15	0	0.00	3	20.37	20.40	-3	1,288	-0.23%
2022/11/10	0.1	19.90	0	0.00	20.05	0.1	1,280	0.01%
2022/11/07	0	0.00	60	19.50	19.50	-60	1,323	-4.53%
2022/10/26	0.2	18.60	0	0.00	18.65	0.2	1,426	0.02%
2022/10/25	0	0.00	18	18.55	18.50	-18	1,443	-1.25%
2022/10/21	1	18.55	0	0.00	18.50	1	1,467	0.07%
2022/10/17	1	18.95	0	0.00	18.95	1	1,438	0.07%
2022/10/14	2	19.05	0	0.00	19.10	2	1,433	0.14%
2022/10/13	0	0.00	1	18.85	18.85	-1	1,449	-0.07%
2022/10/11	1	19.25	0	0.00	19.10	1	1,437	0.07%
2022/10/04	2	19.60	0	0.00	19.60	2	1,438	0.14%
2022/09/28	4	19.59	0	0.00	19.55	4	1,418	0.28%
2022/09/23	0	0.00	2	20.95	20.90	-2	1,418	-0.14%
2022/09/22	0	0.00	1	21.20	21.20	-1	1,430	-0.07%
2022/09/21	2	21.88	0	0.00	21.45	2	1,420	0.14%
2022/09/20	0	0.00	63	21.88	22.10	-63	1,400	-4.50%
2022/09/19	0	0.00	3	21.55	21.50	-3	1,365	-0.22%
2022/09/16	0	0.00	10	21.53	21.50	-10	1,355	-0.74%
2022/09/14	0	0.00	10	20.85	21.00	-10	1,314	-0.76%
2022/09/07	0	0.00	12	20.10	20.05	-12	1,445	-0.83%
2022/08/04	0	0.00	15	19.90	19.95	-15	1,937	-0.77%
2022/08/02	0	0.00	7	20.25	20.35	-7	1,979	-0.35%
2022/07/29	0	0.00	10	20.40	20.40	-10	2,011	-0.50%
2022/07/26	0	0.00	2	19.95	20.00	-2	2,020	-0.10%
2022/07/06	0	0.00	2	19.45	19.25	-2	2,725	-0.07%
2022/07/01	0	0.00	26	19.15	19.05	-26	2,819	-0.92%
2022/06/29	1	19.65	0	0.00	19.65	1	2,802	0.04%
2022/06/23	1	19.55	3	19.50	19.50	-2	2,859	-0.07%
2022/06/13	41	20.57	0	0.00	20.55	41	3,032	1.35%
2022/06/10	40	21.14	0	0.00	21.15	40	3,022	1.32%
2022/05/30	1	21.35	0	0.00	21.30	1	3,314	0.03%
2022/05/17	10	21.00	40	21.05	21.20	-30	3,552	-0.84%
2022/05/16	1	20.90	0	0.00	20.75	1	3,535	0.03%
2022/05/13	40	20.60	0	0.00	20.50	40	3,464	1.15%
2022/05/12	3	20.90	2	20.55	20.55	1	3,380	0.03%
2022/05/11	0	21.95	0	0.00	21.70	0	3,285	0.00%
2022/05/09	2	22.40	0	0.00	22.40	2	3,239	0.06%
2022/05/06	23	23.04	0	0.00	23.00	23	3,216	0.71%
2022/05/05	0	0.00	1	23.40	23.30	-1	3,222	-0.03%
2022/05/04	0	0.00	2	23.20	23.20	-2	3,213	-0.06%
2022/04/27	21	22.90	0	0.00	22.95	21	3,256	0.64%
2022/04/25	0	0.00	43	23.15	23.15	-43	3,228	-1.33%
2022/04/21	0	0.00	18	23.80	23.60	-18	3,232	-0.56%
2022/04/19	2	23.45	0	0.00	23.35	2	3,225	0.06%
2022/04/15	10	23.60	1	23.40	23.35	9	3,323	0.27%
2022/04/14	13	23.90	0	0.00	23.90	13	3,280	0.40%
2022/04/13	63	24.32	4	24.20	24.10	59	3,230	1.83%
2022/04/12	2	26.15	0	0.00	26.25	2	2,933	0.07%
2022/04/11	3	26.15	0	0.00	26.00	3	2,961	0.10%
2022/04/08	24	26.58	0	0.00	26.60	24	2,974	0.81%
2022/04/07	35	27.23	0	0.00	26.85	35	2,972	1.18%
2022/04/06	3	27.73	0	0.00	27.75	3	3,096	0.10%
2022/03/31	0	0.00	5	27.95	28.00	-5	3,179	-0.16%
2022/03/28	0	0.00	1	27.40	27.70	-1	3,292	-0.03%
2022/03/25	13	27.91	0	0.00	27.85	13	3,405	0.38%
2022/03/24	0	0.00	5	28.10	28.25	-5	3,569	-0.14%
2022/03/23	2	28.10	0	0.00	28.00	2	3,550	0.06%
2022/03/21	5	27.95	0	0.00	27.90	5	3,517	0.14%
2022/03/18	0	0.00	0.7	28.00	27.85	-0.7	3,532	-0.02%
2022/03/17	0	0.00	11	27.60	27.70	-11	3,494	-0.31%
2022/03/16	5	26.95	0	0.00	27.05	5	3,448	0.14%
2022/03/15	5	27.20	7	27.34	27.15	-2	3,431	-0.06%
2022/03/14	0	0.00	13	27.40	27.65	-13	3,421	-0.38%
2022/03/10	20	27.15	1	27.30	27.15	19	3,385	0.56%
2022/03/09	22	26.94	0	0.00	27.00	22	3,369	0.65%
2022/03/08	0	0.00	15	26.45	26.30	-15	3,351	-0.45%
2022/03/02	0	0.00	2	26.85	26.80	-2	3,330	-0.06%
2022/03/01	1	26.15	3	26.50	27.10	-2	3,312	-0.06%
2022/02/25	2	25.33	0	0.00	25.50	2	3,145	0.06%
2022/02/24	0	0.00	5	25.30	25.25	-5	3,158	-0.16%
2022/02/23	1	25.65	0	0.00	25.65	1	3,180	0.03%
2022/02/22	1	25.80	0	0.00	25.60	1	3,233	0.03%
2022/02/21	0	0.00	1	26.00	26.15	-1	3,285	-0.03%
2022/02/15	5	25.35	0	0.00	25.30	5	4,378	0.11%
2022/02/10	0	0.00	2	25.75	25.70	-2	4,458	-0.04%
2022/02/07	2	25.10	0	0.00	25.20	2	4,488	0.04%
2022/01/25	4	24.55	0	0.00	24.50	4	4,553	0.09%
2022/01/21	5	25.45	0	0.00	25.05	5	4,585	0.11%
2022/01/19	20	25.85	0	0.00	25.65	20	4,825	0.41%
2022/01/17	1	25.65	0	0.00	25.70	1	4,967	0.02%
2022/01/13	0	0.00	1	26.25	26.25	-1	4,913	-0.02%
2022/01/10	3	27.20	0	0.00	27.35	3	4,752	0.06%
2022/01/07	5.3	27.51	0	0.00	27.40	5.3	4,739	0.11%
2022/01/06	10	27.40	0	0.00	27.40	10	4,712	0.21%
2022/01/05	0	0.00	2	27.40	27.35	-2	4,695	-0.04%
2022/01/04	0	0.00	2	27.60	27.45	-2	4,670	-0.04%
2022/01/03	0	0.00	15	27.83	27.80	-15	4,644	-0.32%
2021/12/30	2	28.10	3	28.20	28.20	-1	4,595	-0.02%
2021/12/29	10.3	28.22	26	28.18	28.25	-15.7	4,561	-0.34%
2021/12/28	1	27.80	88	27.75	27.60	-87	4,427	-1.97%
2021/12/27	15	27.50	4	27.48	27.70	11	4,414	0.25%
2021/12/24	5	27.45	0.2	27.55	27.50	4.8	4,348	0.11%
2021/12/23	88	27.50	0	0.00	27.55	88	4,297	2.05%
2021/12/22	0	0.00	10	27.20	27.20	-10	4,240	-0.24%
2021/12/21	15.2	27.76	1	27.20	27.25	14.2	4,222	0.34%
2021/12/20	0	0.00	2	27.60	27.60	-2	4,084	-0.05%
2021/12/17	0	0.00	1	27.10	26.85	-1	3,884	-0.03%
2021/12/16	5	26.90	0	0.00	26.90	5	3,852	0.13%
2021/12/14	6	26.70	1	26.70	26.65	5	3,844	0.13%
2021/12/13	5	27.10	11	27.15	27.15	-6	3,803	-0.16%
2021/12/01	0	0.00	1	25.75	25.70	-1	3,609	-0.03%
2021/11/29	2	25.68	5	25.70	25.70	-3	3,555	-0.08%
2021/11/25	6	26.74	6	26.80	26.70	0	3,501	0.00%
2021/11/23	9	26.73	0	0.00	26.80	9	3,505	0.26%
2021/11/19	3	26.78	0	0.00	26.60	3	3,453	0.09%
2021/11/18	20	26.40	0	0.00	26.35	20	3,426	0.58%
2021/11/17	6	26.58	40	26.35	26.45	-34	3,379	-1.01%
2021/11/16	11	26.97	3	27.33	26.80	8	3,302	0.24%
2021/11/15	67	29.48	84	29.47	28.45	-17	3,102	-0.55%
2021/11/12	0	0.00	1	27.00	27.00	-1	2,383	-0.04%
2021/11/10	0	0.00	2	24.45	24.55	-2	2,470	-0.08%
2021/11/01	1	24.00	0	0.00	24.15	1	2,584	0.04%
2021/10/29	0	0.00	0.4	24.20	24.00	-0.4	2,579	-0.02%
2021/10/26	1	25.40	0	0.00	24.55	1	2,506	0.04%
2021/10/25	1	23.80	7	24.56	25.00	-6	2,326	-0.26%
2021/10/21	0	0.00	5	23.40	23.35	-5	2,235	-0.22%
2021/10/20	3	23.20	0.1	23.25	23.20	2.9	2,304	0.13%
2021/10/05	5	22.55	0	0.00	22.65	5	2,699	0.19%
2021/10/04	1	22.70	0	23.00	22.55	1	2,724	0.04%
2021/09/24	0	0.00	10	23.40	23.30	-10	3,253	-0.31%
2021/09/23	10	23.20	0	0.00	23.20	10	3,296	0.30%
2021/09/17	0	24.05	0	0.00	23.60	0	3,591	0.00%
2021/09/16	0	0.00	5	23.85	24.00	-5	3,778	-0.13%
2021/09/13	1	23.85	0	0.00	23.75	1	3,901	0.03%
2021/09/09	0	0.00	4	23.25	23.20	-4	3,960	-0.10%
2021/09/07	5	23.50	0	0.00	23.60	5	4,051	0.12%
2021/09/06	0	23.10	0	0.00	23.25	0	4,053	0.00%
2021/09/03	0	0.00	2	23.48	23.50	-2	4,054	-0.05%
2021/08/31	2	23.20	0.8	23.20	23.40	1.2	4,064	0.03%
2021/08/25	0.1	22.70	1	22.90	22.80	-1	4,340	-0.02%
2021/08/20	1	22.35	0	0.00	22.40	1	4,957	0.02%
2021/08/19	0	0.00	1.3	22.59	22.45	-1.3	4,956	-0.03%
2021/08/18	0	0.00	1	22.20	23.30	-1	4,944	-0.02%
2021/08/17	2	22.80	0	0.00	22.65	2	4,959	0.04%
2021/08/16	2	22.70	0	0.00	22.75	2	4,960	0.04%
2021/08/13	1	23.70	0	0.00	23.70	1	4,889	0.02%
2021/08/12	1	25.30	0	0.00	25.20	1	4,742	0.02%
2021/08/10	5	26.05	0	0.00	26.10	5	4,822	0.10%
2021/08/09	0	0.00	1	26.50	26.40	-1	4,927	-0.02%
2021/07/30	2	26.75	0	0.00	26.80	2	5,714	0.04%
2021/07/29	1	27.00	3	26.98	27.00	-2	5,834	-0.03%
2021/07/28	7	26.27	5	26.55	26.40	2	5,891	0.03%
2021/07/27	2	26.85	5	27.10	26.75	-3	6,039	-0.05%
2021/07/26	5	27.15	0	0.00	27.15	5	6,121	0.08%
2021/07/23	0	0.00	18	26.92	27.25	-18	6,201	-0.29%
2021/07/22	7	26.09	15	26.48	26.10	-8	6,194	-0.13%
2021/07/21	10	25.73	0	0.00	25.65	10	6,281	0.16%
2021/07/20	10	26.15	0	0.00	26.15	10	6,343	0.16%
2021/07/19	0	0.00	5	26.60	26.70	-5	6,465	-0.08%
2021/07/15	1	27.10	10	27.18	27.15	-9	6,934	-0.13%
2021/07/14	4	26.53	0	0.00	26.30	4	7,418	0.05%
2021/07/13	5	26.70	2	26.60	26.40	3	7,633	0.04%
2021/07/12	5	26.50	0	0.00	26.55	5	7,685	0.07%
2021/07/09	5	26.80	0	0.00	26.75	5	7,888	0.06%
2021/07/08	6	26.69	5	27.10	27.00	1	7,973	0.01%
2021/07/07	7	27.26	11	27.65	27.15	-4	8,035	-0.05%
2021/07/06	11	27.62	12	27.63	27.90	-1	8,279	-0.01%
2021/07/05	0	0.00	26	27.47	27.30	-26	8,248	-0.32%
2021/07/02	15	27.80	2	28.15	27.40	13	8,289	0.16%
2021/07/01	11	27.16	13	27.55	27.20	-2	8,232	-0.02%
2021/06/30	25	27.01	5	26.90	26.85	20	8,230	0.24%
2021/06/29	2	26.75	3	26.87	26.75	-1	8,224	-0.01%
2021/06/28	0	0.00	1	27.35	27.35	-1	8,191	-0.01%
2021/06/25	2	26.83	1	26.00	26.60	1	8,008	0.01%
2021/06/23	0	0.00	1	25.80	25.80	-1	7,820	-0.01%
2021/06/22	0	0.00	5	25.15	24.95	-5	7,799	-0.06%
2021/06/21	12.2	24.68	0	0.00	24.55	12.2	7,785	0.16%
2021/06/18	21	25.41	9	25.35	25.40	12	7,781	0.15%
2021/06/17	1	25.60	0	0.00	25.55	1	7,861	0.01%
2021/06/16	22	25.80	0	0.00	25.50	22	7,879	0.28%
2021/06/11	1	25.60	1	25.55	25.55	0	7,864	0.00%
2021/06/10	0	0.00	0.1	25.55	25.65	-0.1	7,869	0.00%
2021/06/08	1	25.95	1.1	25.81	25.95	-0.1	7,898	0.00%
2021/06/07	6.1	25.51	5	26.05	25.70	1.1	7,940	0.01%
2021/06/04	2	26.50	2	26.70	26.30	0	7,903	0.00%
2021/06/03	1	26.50	11	26.58	26.60	-10	7,892	-0.13%
2021/06/02	1	26.35	12.2	26.49	26.65	-11.2	7,854	-0.14%
2021/06/01	49.2	26.94	0	0.00	26.25	49.2	7,845	0.63%
2021/05/31	0	0.00	11	25.70	27.20	-11	7,429	-0.15%
2021/05/28	2	24.95	0	0.00	24.90	2	7,279	0.03%
2021/05/27	0	0.00	0	24.70	24.45	0	7,308	0.00%
2021/05/26	0	0.00	2	24.45	24.80	-2	7,378	-0.03%
2021/05/25	5	24.45	5	24.95	24.60	0	7,398	0.00%
2021/05/20	7	23.84	0	0.00	23.75	7	7,710	0.09%
2021/05/19	4	24.15	5	23.95	24.20	-1	7,722	-0.01%
2021/05/18	0	0.00	15	22.74	23.50	-15	7,790	-0.19%
2021/05/17	1	22.40	0.5	22.60	22.45	0.5	7,820	0.01%
2021/05/12	0	0.00	2	26.20	25.40	-2	7,447	-0.03%
2021/05/11	14	28.89	9	29.56	28.20	5	7,199	0.07%
2021/05/10	2	29.63	0	0.00	29.65	2	7,058	0.03%
2021/05/07	6	28.53	20	28.84	29.20	-14	7,022	-0.20%
2021/05/06	7	29.27	17	29.95	29.25	-10	6,948	-0.14%
2021/05/05	7	29.40	0	0.00	28.85	7	6,810	0.10%
2021/05/04	17	28.42	0	0.00	28.45	17	6,730	0.25%
2021/05/03	26	29.63	4	30.00	29.40	22	6,560	0.34%
2021/04/29	0	0.00	21	29.92	30.35	-21	6,462	-0.32%
2021/04/28	0	0.00	1	30.75	30.55	-1	6,347	-0.02%
2021/04/27	5	30.44	15.1	30.36	30.35	-10.1	6,304	-0.16%
2021/04/26	3	31.40	18	30.96	30.90	-15	6,210	-0.24%
2021/04/23	11	30.15	2	30.55	31.00	9	6,162	0.15%
2021/04/22	22	31.85	8	32.16	30.85	14	6,064	0.23%
2021/04/21	3	31.57	9.7	31.39	31.60	-6.7	5,742	-0.12%
2021/04/20	28	31.60	6	32.18	31.30	22	5,590	0.39%
2021/04/19	13	30.05	27	30.22	30.50	-14	5,129	-0.27%
2021/04/16	3	29.00	2	28.93	29.00	1	4,918	0.02%
2021/04/15	1	29.30	4.3	28.97	29.00	-3.3	4,857	-0.07%
2021/04/14	3	27.52	4	27.84	27.95	-1	4,665	-0.02%
2021/04/13	8	28.13	1	28.45	27.90	7	4,745	0.15%
2021/04/12	81	29.23	21	28.73	28.60	60	4,710	1.27%
2021/04/09	2	27.35	11	27.42	27.40	-9	4,484	-0.20%
2021/04/08	2	27.85	1	27.95	27.80	1	4,667	0.02%
2021/04/07	9	27.43	5.1	27.41	27.55	3.9	4,676	0.08%
2021/04/06	0	0.00	2	27.10	27.15	-2	4,616	-0.04%
2021/03/31	1	26.50	2	26.48	26.45	-1	4,523	-0.02%
2021/03/30	0	26.10	6	26.18	26.25	-6	4,548	-0.13%
2021/03/29	1	26.10	7	26.20	26.15	-6	4,560	-0.13%
2021/03/26	10	25.90	11	25.95	25.85	-1	4,652	-0.02%
2021/03/25	10	25.55	1	25.55	25.50	9	4,813	0.19%
2021/03/24	1	25.90	0	0.00	25.85	1	4,837	0.02%
2021/03/23	0.5	26.20	0	0.00	26.20	0.5	4,866	0.01%
2021/03/22	10	25.20	65.2	25.77	26.20	-55.2	4,855	-1.14%
2021/03/19	23	25.47	0	0.00	25.60	23	4,806	0.48%
2021/03/18	2	25.85	0	0.00	25.85	2	4,804	0.04%
2021/03/17	24	25.78	7	25.96	25.90	17	4,877	0.35%
2021/03/16	0	0.00	6	26.30	26.10	-6	4,887	-0.12%
2021/03/15	1	26.15	0	0.00	26.10	1	4,923	0.02%
2021/03/11	0	0.00	6	26.61	26.45	-6	5,104	-0.12%
2021/03/09	10	26.75	0	0.00	26.85	10	5,157	0.19%
2021/03/08	0	0.00	10	26.50	26.45	-10	5,159	-0.19%
2021/03/05	3	26.55	1	27.10	26.40	2	5,187	0.04%
2021/03/04	0	0.00	6	26.55	26.25	-6	5,162	-0.12%
2021/03/03	10	26.35	10	26.45	26.30	0	5,179	0.00%
2021/03/02	21	26.20	0	0.00	26.00	21	5,244	0.40%
2021/02/26	0	0.00	3	26.15	26.40	-3	5,353	-0.06%
2021/02/24	7	26.84	36	26.16	26.10	-29	5,359	-0.54%
2021/02/23	31	27.02	8	26.33	27.15	23	5,300	0.43%
2021/02/22	0	0.00	14	26.02	25.70	-14	5,112	-0.27%
2021/02/19	0	0.00	10	25.30	25.50	-10	5,208	-0.19%
2021/02/18	1	25.65	33	25.56	25.50	-32	5,250	-0.61%
2021/02/04	5	23.85	0	0.00	23.80	5	5,700	0.09%
2021/02/01	5	23.50	5	23.57	23.50	0	6,162	0.00%
2021/01/29	5	23.40	4	23.85	23.15	1	6,153	0.02%
2021/01/28	0	0.00	16	23.66	23.65	-16	6,129	-0.26%
2021/01/26	4	23.54	0	0.00	23.40	4	6,142	0.07%
2021/01/22	0	0.00	15	22.87	22.95	-15	6,122	-0.24%
2021/01/21	13	22.59	0	0.00	22.55	13	6,111	0.21%
2021/01/20	21	23.03	0	0.00	22.75	21	6,077	0.35%
2021/01/19	0	0.00	1	23.60	23.70	-1	6,022	-0.02%
2021/01/18	11	23.09	17	23.36	23.30	-6	6,016	-0.10%
2021/01/13	10	24.35	0	0.00	24.30	10	5,956	0.17%
2021/01/11	0	0.00	5	23.87	24.00	-5	5,845	-0.09%
2021/01/08	2	23.88	10	23.93	23.75	-8	5,828	-0.14%
2021/01/07	1	24.15	12	24.17	24.20	-11	5,804	-0.19%
2021/01/06	32	23.97	27	24.25	23.75	5	5,766	0.09%
2021/01/05	12	24.89	0	0.00	24.90	12	5,570	0.22%
2021/01/04	7	25.46	3	25.35	25.50	4	5,485	0.07%
2020/12/31	28	26.18	15	26.00	25.90	13	5,408	0.24%
2020/12/29	0	0.00	4	24.80	24.80	-4	5,092	-0.08%
2020/12/28	1	24.55	1	25.00	25.00	0	5,049	0.00%
2020/12/25	16	24.83	1	24.80	24.80	15	5,003	0.30%
2020/12/24	1	24.65	14	24.63	24.85	-13	4,977	-0.26%
2020/12/23	9	24.07	14	24.20	24.15	-5	4,901	-0.10%
2020/12/22	20	24.18	33	24.70	23.90	-13	4,867	-0.27%
2020/12/21	10	24.60	12.2	24.98	25.15	-2.2	4,813	-0.05%
2020/12/18	3	24.13	4	24.50	24.50	-1	4,674	-0.02%
2020/12/17	9	24.37	1	24.60	24.20	8	4,656	0.17%
2020/12/16	10	24.20	0	0.00	24.20	10	4,620	0.22%
2020/12/15	16	24.03	0	0.00	23.85	16	4,658	0.34%
2020/12/14	2	23.50	2	24.10	24.15	0	4,629	0.00%
2020/12/11	0	0.00	18	23.76	23.65	-18	4,590	-0.39%
2020/12/10	14	24.15	31	24.45	24.05	-17	4,510	-0.38%
2020/12/09	9	24.03	0	0.00	24.10	9	4,488	0.20%
2020/12/08	11	24.25	15	24.27	24.25	-4	4,516	-0.09%
2020/12/07	45	24.52	33.4	24.45	24.35	11.6	4,496	0.26%
2020/12/04	3	23.50	13	23.45	23.55	-10	4,339	-0.23%
2020/12/03	5	23.50	3	23.45	23.50	2	4,314	0.05%
2020/12/02	0	0.00	10	23.32	23.35	-10	4,328	-0.23%
2020/12/01	6	23.05	1	22.85	23.40	5	4,320	0.12%
2020/11/30	31	23.58	0	0.00	23.20	31	4,324	0.72%
2020/11/27	11	23.02	0	0.00	23.15	11	4,226	0.26%
2020/11/26	24	23.03	13	22.95	23.15	11	4,204	0.26%
2020/11/25	0	0.00	16	22.58	22.75	-16	4,216	-0.38%
2020/11/24	0	0.00	20	21.95	21.85	-20	4,111	-0.49%
2020/11/23	0	0.00	10	22.20	22.20	-10	4,054	-0.25%
2020/11/20	10	22.30	7	22.06	22.15	3	3,996	0.08%
2020/11/19	5	21.70	5	21.70	21.70	0	3,912	0.00%
2020/11/18	7	21.65	4	21.75	21.80	3	3,888	0.08%
2020/11/17	12	21.88	7	21.96	22.40	5	3,741	0.13%
2020/11/16	1	21.85	8	21.85	21.90	-7	3,678	-0.19%
2020/11/13	0	0.00	20	21.85	22.00	-20	3,583	-0.56%
2020/11/12	36	22.89	33	22.67	22.20	3	3,502	0.09%
2020/11/11	37	21.87	31	21.60	22.35	6	3,055	0.20%
2020/11/10	6	20.16	31	20.37	20.35	-25	2,650	-0.94%
2020/11/05	5	20.20	0	0.00	20.05	5	2,602	0.19%
2020/11/04	1	20.00	0	0.00	20.05	1	2,611	0.04%
2020/11/03	0	0.00	4	20.18	20.10	-4	2,610	-0.15%
2020/10/30	10	19.70	0	0.00	19.60	10	2,605	0.38%
2020/10/27	8	20.02	0	0.00	19.95	8	2,641	0.30%
2020/10/26	1	20.05	0	0.00	20.10	1	2,643	0.04%
2020/10/23	0	0.00	11	19.91	20.00	-11	2,638	-0.42%
2020/10/20	1	19.55	0	0.00	19.55	1	2,731	0.04%
2020/10/19	0	0.00	10	19.80	19.70	-10	2,756	-0.36%
2020/10/16	20	19.40	0	0.00	19.35	20	2,757	0.73%
2020/10/13	10	19.80	0	0.00	19.90	10	2,814	0.36%
2020/10/12	1	20.00	5	20.05	20.05	-4	2,826	-0.14%
2020/10/08	14	20.23	2	20.35	20.25	12	2,839	0.42%
2020/10/07	1	20.40	14	20.46	20.50	-13	2,848	-0.46%
2020/10/06	3	20.20	7	20.25	20.20	-4	2,813	-0.14%
2020/10/05	0	0.00	1	19.80	19.80	-1	2,835	-0.04%
2020/09/30	0	0.00	10	19.55	19.60	-10	2,870	-0.35%
2020/09/28	1	19.30	2	19.40	19.25	-1	2,913	-0.03%
2020/09/25	2	18.95	0	0.00	19.15	2	2,955	0.07%
2020/09/24	16	19.18	0	0.00	19.00	16	2,949	0.54%
2020/09/23	22	19.85	0	0.00	19.75	22	2,898	0.76%
2020/09/22	0	0.00	1	20.15	20.10	-1	2,857	-0.03%
2020/09/21	10	20.80	0	0.00	20.65	10	2,839	0.35%
2020/09/18	0	0.00	2	20.75	20.75	-2	2,835	-0.07%
2020/09/17	0	0.00	5	20.48	20.35	-5	2,780	-0.18%
2020/09/14	0	0.00	15	20.23	20.25	-15	2,849	-0.53%
2020/09/11	2	21.13	11	20.89	20.60	-9	2,839	-0.32%
2020/09/10	1	20.75	0	0.00	20.75	1	2,802	0.04%
2020/09/09	1	20.55	258	20.39	20.95	-257	2,777	-9.25%	大賣/鉅額交易
2020/09/07	49	20.92	5	21.15	20.90	44	2,849	1.54%
2020/09/04	100	20.55	155	20.47	20.50	-55	2,833	-1.94%	大賣/
2020/09/03	4	20.80	31	20.84	20.75	-27	2,872	-0.94%
2020/09/02	0	0.00	80	20.35	20.40	-80	2,850	-2.81%
2020/08/31	20	20.75	0	0.00	20.60	20	3,093	0.65%
2020/08/28	46	20.44	22	20.54	20.45	24	3,073	0.78%
2020/08/27	5	20.20	0	0.00	20.10	5	3,165	0.16%
2020/08/26	30	20.10	0	0.00	20.20	30	3,201	0.94%
2020/08/25	20	19.99	10	20.00	20.10	10	3,226	0.31%
2020/08/24	6	20.35	0	0.00	19.95	6	3,251	0.18%
2020/08/21	0	0.00	24	20.04	20.10	-24	3,270	-0.73%
2020/08/20	25	19.52	0	0.00	19.35	25	3,301	0.76%
2020/08/19	2	20.15	0	0.00	20.20	2	3,318	0.06%
2020/08/18	8	20.15	0	0.00	20.15	8	3,334	0.24%
2020/08/17	3	20.25	20	20.08	20.25	-17	3,357	-0.51%
2020/08/14	1	19.60	4	19.74	19.70	-3	3,370	-0.09%
2020/08/04	2	19.10	0	0.00	19.15	2	3,611	0.06%
2020/07/30	20	18.40	0	0.00	18.40	20	3,682	0.54%
2020/07/29	10	18.40	0	0.00	18.35	10	3,711	0.27%
2020/07/28	14	18.53	0	0.00	18.35	14	3,745	0.37%
2020/07/27	12	18.90	7	19.15	18.80	5	3,802	0.13%
2020/07/24	11	19.77	0	0.00	19.50	11	3,857	0.29%
2020/07/23	1	20.00	11	20.29	20.00	-10	3,961	-0.25%
2020/07/21	0	0.00	0.4	19.70	19.70	-0.4	4,052	-0.01%
2020/07/20	13	19.68	0	0.00	19.70	13	4,062	0.32%
2020/07/14	23	19.97	0	0.00	19.95	23	4,244	0.54%
2020/07/10	6	20.05	2	20.15	20.00	4	4,372	0.09%
2020/07/09	1	20.30	5	20.35	20.30	-4	4,386	-0.09%
2020/07/08	3	20.60	0	0.00	20.60	3	4,415	0.07%
2020/07/07	2	20.60	0	0.00	20.40	2	4,432	0.05%
2020/07/06	10	20.60	0	0.00	20.65	10	4,528	0.22%
2020/07/03	2	20.35	0	0.00	20.40	2	4,600	0.04%
2020/07/02	1	20.30	0	0.00	20.45	1	4,675	0.02%
2020/07/01	6	20.27	10	20.35	20.35	-4	4,739	-0.08%
2020/06/30	6	20.16	0	0.00	20.15	6	4,778	0.13%
2020/06/29	11	20.05	0	0.00	20.20	11	4,837	0.23%
2020/06/24	10	20.40	0	0.00	20.30	10	4,965	0.20%
2020/06/23	2	20.35	0	0.00	20.40	2	5,151	0.04%
2020/06/22	20	20.70	0	0.00	20.65	20	5,213	0.38%
2020/06/19	0	0.00	1	20.85	20.75	-1	5,313	-0.02%
2020/06/18	1	20.70	0	0.00	20.60	1	5,439	0.02%
2020/06/17	0	0.00	10	20.45	20.70	-10	5,517	-0.18%
2020/06/15	10	19.80	0	0.00	20.00	10	5,660	0.18%
2020/06/12	19	19.83	1	19.90	19.95	18	5,675	0.32%
2020/06/11	5	20.57	6	20.61	20.35	-1	5,656	-0.02%
2020/06/10	11	20.99	0	0.00	20.80	11	5,643	0.19%
2020/06/09	12	21.24	0	0.00	21.20	12	5,684	0.21%
2020/06/08	16	21.82	1	21.65	21.60	15	5,705	0.26%
2020/06/05	0	0.00	3	21.88	22.05	-3	5,566	-0.05%
2020/06/04	7	21.42	0	0.00	21.50	7	5,495	0.13%
2020/06/03	0	0.00	2	21.25	21.35	-2	5,445	-0.04%
2020/06/01	0	0.00	1	20.30	20.30	-1	5,257	-0.02%
2020/05/29	0	0.00	1	20.40	20.15	-1	5,235	-0.02%
2020/05/26	0	0.00	4	20.45	20.40	-4	5,341	-0.07%
2020/05/22	14	20.11	0	0.00	19.90	14	5,317	0.26%
2020/05/21	0	0.00	14	20.31	20.30	-14	5,294	-0.26%
2020/05/20	3	19.95	0	0.00	19.90	3	5,335	0.06%
2020/05/19	0	0.00	2	20.25	20.10	-2	5,362	-0.04%
2020/05/18	15	20.09	0	0.00	19.90	15	5,376	0.28%
2020/05/15	10	19.80	1	19.90	19.90	9	5,451	0.17%
2020/05/14	41	20.04	5	20.10	19.90	36	5,659	0.64%
2020/05/13	11	20.34	23	20.50	20.45	-12	5,717	-0.21%
2020/05/12	10	20.70	20	20.90	20.65	-10	6,075	-0.16%
2020/05/11	0	0.00	15	21.35	21.30	-15	6,023	-0.25%
2020/05/08	20	21.06	7	21.01	21.00	13	6,010	0.22%
2020/05/07	5	20.60	0	0.00	20.90	5	6,004	0.08%
2020/05/06	30	21.03	0.2	20.65	20.65	29.8	5,996	0.50%
2020/05/05	0	0.00	15	20.50	20.55	-15	5,946	-0.25%
2020/05/04	21	20.50	3	20.60	20.50	18	5,924	0.30%
2020/04/30	6	21.28	12	21.25	21.10	-6	5,924	-0.10%
2020/04/29	25	21.54	3	21.42	21.25	22	5,843	0.38%
2020/04/28	21	21.07	11	20.97	21.25	10	5,805	0.17%
2020/04/27	81	20.22	4	19.70	20.10	77	5,659	1.36%
2020/04/24	4	19.40	0	0.00	19.50	4	5,579	0.07%
2020/04/23	0	0.00	0.6	19.55	19.55	-0.6	5,542	-0.01%
2020/04/22	1	19.30	0	0.00	19.30	1	5,515	0.02%
2020/04/21	2	19.88	41	19.67	19.35	-39	5,495	-0.71%
2020/04/20	1	20.35	0	0.00	20.35	1	5,398	0.02%
2020/04/17	2	20.43	7	20.41	20.30	-5	5,343	-0.09%
2020/04/16	8	19.97	0	0.00	20.00	8	5,251	0.15%
2020/04/14	0	0.00	5	20.60	20.60	-5	5,183	-0.10%
2020/04/13	0	0.00	10	20.50	20.45	-10	5,146	-0.19%
2020/04/10	0	0.00	3	20.30	20.45	-3	5,104	-0.06%
2020/04/09	12	20.48	7	20.61	20.50	5	5,094	0.10%
2020/04/08	5	19.45	21.2	19.55	19.90	-16.2	5,005	-0.32%
2020/04/07	0	0.00	11	19.11	18.95	-11	4,891	-0.22%
2020/04/06	11	19.23	2	18.35	18.65	9	4,803	0.19%
2020/03/31	5	19.80	21	19.21	19.40	-16	4,670	-0.34%
2020/03/30	9.4	19.29	1	19.40	19.40	8.4	4,595	0.18%
2020/03/27	10	18.65	10	19.20	19.85	0	4,463	0.00%
2020/03/26	14	18.33	0	0.00	18.05	14	4,280	0.33%
2020/03/25	1	18.55	0	0.00	18.45	1	4,219	0.02%
2020/03/24	3	18.23	2	18.20	18.10	1	4,116	0.02%
2020/03/23	4	18.75	0	0.00	18.75	4	3,945	0.10%
2020/03/20	0	0.00	2	20.68	20.80	-2	3,850	-0.05%
2020/03/19	4	19.74	2	20.43	19.25	2	3,772	0.05%
2020/03/18	9	21.39	0	0.00	21.15	9	3,652	0.25%
2020/03/17	0	0.00	1	21.25	21.20	-1	3,617	-0.03%
2020/03/16	0	0.00	4	22.81	22.10	-4	3,529	-0.11%
2020/03/13	5	22.25	0	0.00	22.80	5	3,501	0.14%
2020/03/11	1	25.65	0	0.00	25.60	1	3,294	0.03%
2020/03/10	4	25.25	40	25.50	25.60	-36	3,275	-1.10%
2020/03/03	1	26.60	0	0.00	26.80	1	3,112	0.03%
2020/02/26	7	26.42	2	26.30	26.60	5	2,931	0.17%
2020/02/25	5	26.40	0	0.00	26.35	5	2,905	0.17%
2020/02/24	6	26.42	20	26.53	26.50	-14	2,896	-0.48%
2020/02/21	3	26.68	5	27.00	26.70	-2	2,894	-0.07%
2020/02/20	20	26.45	0	0.00	26.35	20	2,808	0.71%
2020/02/19	20	26.20	5	26.27	26.20	15	2,774	0.54%
2020/02/18	0	0.00	1	26.00	26.20	-1	2,777	-0.04%
2020/02/17	11	25.96	0	0.00	25.75	11	2,729	0.40%
2020/02/14	0	0.00	10	27.25	26.95	-10	2,527	-0.40%
2020/02/13	26	27.08	5	27.31	27.00	21	2,429	0.86%
2020/02/11	0	0.00	1	29.10	29.20	-1	2,033	-0.05%
2020/02/10	3	29.20	3	29.05	29.00	0	2,029	0.00%
2020/02/07	2	29.83	0	0.00	29.75	2	1,996	0.10%
2020/02/06	1	30.10	5	30.10	30.15	-4	1,965	-0.20%
2020/02/04	2	30.35	0	0.00	30.10	2	1,954	0.10%
2020/02/03	2	29.20	0	0.00	30.20	2	1,940	0.10%
2020/01/31	7	30.45	0	0.00	30.50	7	1,889	0.37%
2020/01/30	5	30.31	0	0.00	30.00	5	1,871	0.27%
2020/01/13	0	0.00	1	31.45	31.65	-1	1,814	-0.06%
2020/01/10	4	31.30	0	0.00	31.30	4	1,828	0.22%
2020/01/09	0	0.00	2.7	31.47	31.40	-2.7	1,836	-0.15%
2020/01/07	1	31.85	1	32.05	32.05	0	1,859	0.00%
2020/01/06	1	31.40	1.7	31.66	31.60	-0.7	1,865	-0.04%
2020/01/03	1	31.70	10	31.60	31.70	-9	1,850	-0.49%
2020/01/02	8	31.70	1	31.75	31.85	7	1,830	0.38%
2019/12/27	0	0.00	0.7	30.95	30.95	-0.7	1,779	-0.04%
2019/12/19	10	30.70	0	0.00	30.75	10	1,819	0.55%
2019/12/13	0.2	30.85	0	0.00	30.85	0.2	1,766	0.01%
2019/12/05	1	30.50	4	30.50	30.50	-3	1,807	-0.17%
2019/12/04	12	30.40	0	0.00	30.45	12	1,839	0.65%
2019/12/03	0	0.00	0	30.60	30.55	0	1,860	0.00%
2019/11/27	1	30.50	0	0.00	30.55	1	1,927	0.05%
2019/11/21	1	30.10	0	0.00	30.10	1	2,328	0.04%
2019/11/19	3	30.28	3	30.42	30.40	0	2,419	0.00%
2019/11/15	1	30.25	2	30.25	30.45	-1	2,541	-0.04%
2019/11/14	2	30.65	4	30.95	30.45	-2	2,555	-0.08%
2019/11/13	0	0.00	2	31.10	31.10	-2	2,582	-0.08%
2019/11/12	1	31.75	0	0.00	31.65	1	2,665	0.04%
2019/11/11	0	0.00	7	31.96	31.95	-7	2,830	-0.25%
2019/11/07	2	32.38	1	32.45	32.25	1	2,874	0.03%
2019/10/31	4	32.65	0	0.00	32.75	4	3,000	0.13%
2019/10/30	1	32.35	1	32.50	32.50	0	3,019	0.00%
2019/10/29	0	0.00	3	32.40	32.35	-3	3,069	-0.10%
2019/10/25	13	32.68	0	0.00	32.65	13	3,121	0.42%
2019/10/24	1	32.55	1	32.90	32.90	0	3,175	0.00%
2019/10/23	2	32.78	1	32.70	32.65	1	3,271	0.03%
2019/10/21	2	32.70	0	0.00	32.95	2	3,274	0.06%
2019/10/18	1	32.20	1.4	32.48	32.70	-0.4	3,291	-0.01%
2019/10/15	0	0.00	3	32.05	31.70	-3	3,392	-0.09%
2019/10/04	1	32.60	0	0.00	32.60	1	3,402	0.03%
2019/10/03	0	0.00	0.1	32.80	32.70	-0.1	3,445	0.00%
2019/10/02	1	32.95	0	0.00	32.80	1	3,458	0.03%
2019/10/01	1	32.55	1	32.85	32.90	0	3,487	0.00%
2019/09/25	1	33.20	1	33.15	33.15	0	3,567	0.00%
2019/09/23	1	33.25	0	0.00	33.25	1	3,693	0.03%
2019/09/20	2	33.20	0	0.00	33.20	2	3,722	0.05%
2019/09/16	1	33.40	0	0.00	33.40	1	3,872	0.03%
2019/09/11	4	33.50	0	0.00	33.50	4	3,993	0.10%
2019/09/10	1	33.30	0	0.00	33.40	1	4,025	0.02%
2019/09/09	0	0.00	1	33.75	33.60	-1	4,025	-0.02%
2019/09/06	2	33.00	0	0.00	33.15	2	4,019	0.05%
2019/08/28	4	32.21	10	32.22	32.10	-6	4,642	-0.13%
2019/08/27	0	0.00	1	37.40	37.00	-1	4,509	-0.02%
2019/08/23	0	0.00	2	37.25	37.20	-2	4,345	-0.05%
2019/08/21	2	36.90	18	36.09	37.05	-16	4,326	-0.37%
2019/08/20	16	35.43	0	0.00	35.45	16	4,205	0.38%
2019/08/16	6	35.32	30	34.75	35.70	-24	4,194	-0.57%
2019/08/15	5	35.28	21	35.46	35.15	-16	4,162	-0.38%
2019/08/14	52	36.76	33	36.34	36.20	19	4,096	0.46%
2019/08/13	1	37.80	0	0.00	37.55	1	3,994	0.03%
2019/08/06	1	36.65	0	0.00	37.50	1	4,234	0.02%
2019/08/05	2	37.55	0	0.00	37.50	2	4,287	0.05%
2019/08/02	1	37.50	0	0.00	37.75	1	4,318	0.02%
2019/08/01	0	0.00	1	38.40	38.30	-1	4,287	-0.02%
2019/07/31	3	38.10	0	0.00	38.10	3	4,266	0.07%
2019/07/30	0	0.00	25	38.68	38.60	-25	4,232	-0.59%
2019/07/26	4	39.21	0	0.00	39.20	4	4,219	0.09%
2019/07/25	21	38.75	3	38.78	39.00	18	4,182	0.43%
2019/07/22	0	0.00	12	37.80	37.90	-12	4,159	-0.29%
2019/07/19	29	37.99	0	0.00	38.00	29	4,214	0.69%
2019/07/17	2	38.43	0	0.00	38.40	2	4,101	0.05%
2019/07/16	2	38.58	0	0.00	38.50	2	4,124	0.05%
2019/07/15	3	38.75	2	38.70	38.70	1	4,130	0.02%
2019/07/11	2	38.20	0	0.00	37.95	2	4,163	0.05%
2019/07/09	1	37.50	3	37.75	37.60	-2	4,175	-0.05%
2019/07/08	1	38.00	3	38.10	38.00	-2	4,201	-0.05%
2019/07/05	0	0.00	4	38.28	38.25	-4	4,234	-0.09%
2019/07/04	0	0.00	10	38.20	38.20	-10	4,264	-0.23%
2019/07/02	0	0.00	1	38.50	38.35	-1	4,336	-0.02%
2019/07/01	2	37.55	4	37.55	37.65	-2	4,344	-0.05%
2019/06/27	12	37.60	0	0.00	37.55	12	4,340	0.28%
2019/06/25	12	37.33	0	0.00	37.45	12	4,427	0.27%
2019/06/24	2	37.40	0	0.00	37.20	2	4,549	0.04%
2019/06/21	0	0.00	21	37.09	37.20	-21	4,633	-0.45%
2019/06/20	0	0.00	1	37.45	37.65	-1	4,715	-0.02%
2019/06/19	0	0.00	1	36.95	36.95	-1	4,674	-0.02%
2019/06/17	1	36.05	5	36.05	36.15	-4	4,766	-0.08%
2019/06/14	1	36.05	0	0.00	35.90	1	4,896	0.02%
2019/06/13	0	0.00	1	36.10	36.15	-1	4,956	-0.02%
2019/06/12	7	34.91	0	0.00	35.20	7	4,951	0.14%
2019/06/11	21	35.04	0	0.00	34.85	21	4,956	0.42%
2019/06/10	2	35.13	0	0.00	35.25	2	4,917	0.04%
2019/06/06	4	34.81	7	35.05	35.05	-3	4,915	-0.06%
2019/06/05	2	36.60	10	36.95	35.95	-8	4,743	-0.17%
2019/06/04	0	0.00	1	37.95	37.35	-1	4,487	-0.02%
2019/06/03	2	37.33	0	0.00	37.55	2	4,429	0.05%
2019/05/31	2	38.00	0	0.00	37.90	2	4,428	0.05%
2019/05/30	1	37.50	0	0.00	37.65	1	4,442	0.02%
2019/05/29	1	37.35	0	0.00	37.40	1	4,581	0.02%
2019/05/28	1	37.70	1	38.00	37.60	0	4,671	0.00%
2019/05/27	1	37.25	0	0.00	37.45	1	4,655	0.02%
2019/05/24	1	36.85	1	37.20	37.15	0	4,702	0.00%
2019/05/23	1	37.00	0	0.00	37.00	1	4,742	0.02%
2019/05/21	1	37.00	0	0.00	37.80	1	4,768	0.02%
2019/05/20	2	37.58	14	37.00	37.35	-12	4,767	-0.25%
2019/05/16	1	38.20	0	0.00	38.00	1	4,760	0.02%
2019/05/15	1	38.05	0	0.00	38.25	1	4,763	0.02%
2019/05/14	3	38.10	0	0.00	38.35	3	4,743	0.06%
2019/05/13	4	39.86	0	0.00	39.45	4	4,729	0.08%
2019/05/10	0	0.00	1	40.55	40.50	-1	4,832	-0.02%
2019/05/09	11	41.09	12	40.95	41.00	-1	4,828	-0.02%
2019/05/08	6	41.43	9	41.50	41.45	-3	4,865	-0.06%
2019/05/07	1	41.55	1	41.80	41.75	0	4,976	0.00%
2019/05/06	6	41.50	1	41.55	41.50	5	5,009	0.10%
2019/04/30	0	0.00	2	41.90	42.00	-2	5,143	-0.04%
2019/04/29	2	41.45	0	0.00	41.40	2	5,220	0.04%
2019/04/26	15	41.51	1	41.65	41.65	14	5,426	0.26%
2019/04/25	6	41.98	17	41.79	42.00	-11	5,724	-0.19%
2019/04/24	1	41.00	0	0.00	40.95	1	5,664	0.02%
2019/04/22	0	0.00	1	41.15	41.15	-1	5,650	-0.02%
2019/04/19	1	41.00	0	0.00	41.10	1	5,643	0.02%
2019/04/18	16	41.13	1	41.35	40.85	15	5,634	0.27%
2019/04/17	0	0.00	2	41.75	41.60	-2	5,639	-0.04%
2019/04/15	1	41.00	10	41.06	41.10	-9	5,614	-0.16%
2019/04/12	15	40.91	0	0.00	40.90	15	5,622	0.27%
2019/04/11	5	41.39	15	41.37	41.25	-10	5,562	-0.18%
2019/04/10	2	41.55	10	41.56	41.70	-8	5,509	-0.15%
2019/04/09	1	41.75	5	41.38	41.85	-4	5,448	-0.07%
2019/04/08	27	41.11	0	0.00	41.10	27	5,399	0.50%
2019/04/03	2	41.23	0	0.00	41.15	2	5,327	0.04%
2019/04/02	2	41.45	2	41.80	41.55	0	5,259	0.00%
2019/04/01	2	41.80	1	42.15	41.80	1	5,216	0.02%
2019/03/29	5	41.87	60	41.81	41.80	-55	5,177	-1.06%
2019/03/28	1	42.00	4	42.21	42.00	-3	5,149	-0.06%
2019/03/27	12	41.98	1	42.35	41.80	11	5,085	0.22%
2019/03/26	2	42.75	100	43.00	42.80	-98	4,930	-1.99%
2019/03/25	11	42.98	3	42.90	43.20	8	4,864	0.16%
2019/03/21	1	42.90	0	0.00	43.00	1	4,752	0.02%
2019/03/20	0	0.00	8	42.60	43.15	-8	4,710	-0.17%
2019/03/19	2	42.55	0	0.00	42.55	2	4,594	0.04%
2019/03/18	2	43.53	0	0.00	43.30	2	4,471	0.04%
2019/03/15	4	44.19	1	44.25	44.15	3	4,393	0.07%
2019/03/13	0	0.00	21	44.40	44.45	-21	4,383	-0.48%
2019/03/12	0	0.00	2	44.78	44.60	-2	4,432	-0.05%
2019/03/11	1	44.20	1.1	44.47	44.20	-0.1	4,467	0.00%
2019/03/08	3	44.13	0	0.00	44.15	3	4,558	0.07%
2019/03/07	2	44.73	0	0.00	44.50	2	4,601	0.04%
2019/03/06	60	45.10	1	45.10	44.85	59	4,630	1.27%
2019/03/05	1	45.00	2	45.00	44.80	-1	4,675	-0.02%
2019/03/04	31	44.72	10	45.07	45.30	21	4,714	0.45%
2019/02/27	0	0.00	7	44.24	44.65	-7	4,739	-0.15%
2019/02/26	8	43.41	2	43.50	43.60	6	4,682	0.13%
2019/02/25	1	43.50	1	44.10	43.35	0	4,701	0.00%
2019/02/22	2	43.70	0	0.00	43.70	2	4,699	0.04%
2019/02/21	0	0.00	3	44.00	44.00	-3	4,791	-0.06%
2019/02/20	4	43.69	2	44.55	43.80	2	4,860	0.04%
2019/02/19	0	0.00	3	44.43	44.30	-3	4,860	-0.06%
2019/02/18	4.9	44.00	5	44.31	43.95	-0.1	4,975	0.00%
2019/02/15	3	43.62	1	43.35	43.55	2	4,950	0.04%
2019/02/14	1.8	44.10	0	44.10	44.10	1.8	4,891	0.04%
2019/02/13	0	0.00	0.5	44.35	44.40	-0.5	4,869	-0.01%
2019/02/12	0	0.00	3	44.80	44.65	-3	4,810	-0.06%
2019/02/11	0	0.00	1	43.95	44.10	-1	4,691	-0.02%
2019/01/28	0	0.00	4	42.79	42.95	-4	4,402	-0.09%
2019/01/25	0	0.00	2	43.05	43.05	-2	4,326	-0.05%
2019/01/24	1	43.30	0	0.00	43.20	1	4,321	0.02%
2019/01/23	0	0.00	6	42.95	43.15	-6	4,306	-0.14%
2019/01/22	102	43.13	0	0.00	43.15	102	4,259	2.39%	大買/鉅額交易
2019/01/21	1	42.85	0	0.00	42.90	1	4,184	0.02%
2019/01/18	7	42.53	7	42.64	42.85	0	4,099	0.00%
2019/01/17	5	41.56	21	41.79	41.60	-16	3,983	-0.40%
2019/01/16	8	39.88	0	0.00	39.85	8	3,705	0.22%
2019/01/15	1.8	39.66	1	39.90	39.80	0.8	3,715	0.02%
2019/01/11	1	39.90	0	0.00	39.85	1	3,821	0.03%
2019/01/09	0	0.00	4	39.99	39.95	-4	3,890	-0.10%
2019/01/07	0	0.00	2	38.68	39.00	-2	3,855	-0.05%
2019/01/04	3	37.80	0	0.00	37.75	3	3,890	0.08%
2019/01/02	1	38.90	0	0.00	38.90	1	3,994	0.03%
2018/12/27	2	39.20	10	39.38	39.30	-8	4,161	-0.19%
2018/12/25	4	39.31	0	0.00	39.35	4	4,241	0.09%
2018/12/24	0	0.00	2	40.10	40.05	-2	4,255	-0.05%
2018/12/18	10	39.28	1	39.30	39.05	9	4,304	0.21%
2018/12/17	2	38.80	0	0.00	38.85	2	4,346	0.05%
2018/12/14	1	39.35	2	39.85	39.40	-1	4,321	-0.02%
2018/12/12	1	39.50	1	39.65	39.45	0	4,295	0.00%
2018/12/10	2	39.10	0	0.00	39.00	2	4,324	0.05%
2018/12/07	0	0.00	1	39.90	39.85	-1	4,348	-0.02%
2018/12/06	4	39.66	0	0.00	39.30	4	4,344	0.09%
2018/12/05	4	39.33	3	39.72	39.95	1	4,327	0.02%
2018/12/04	3	40.35	0	0.00	40.10	3	4,330	0.07%
2018/12/03	2	41.15	2	41.20	41.10	0	4,290	0.00%
2018/11/30	3	41.45	0	0.00	41.05	3	4,223	0.07%
2018/11/28	0	0.00	4	41.15	41.05	-4	4,160	-0.10%
2018/11/26	5	39.93	6	40.31	40.50	-1	4,104	-0.02%
2018/11/23	4	39.21	84	39.02	38.85	-80	3,962	-2.02%
2018/11/22	3	40.08	0	0.00	39.75	3	3,907	0.08%
2018/11/21	16	40.09	1	40.25	39.95	15	3,906	0.38%
2018/11/20	69	39.92	7.5	40.15	40.40	61.5	3,968	1.55%
2018/11/19	1	39.65	3.1	38.94	39.70	-2.1	3,946	-0.05%
2018/11/16	1	38.60	0	0.00	38.50	1	3,877	0.03%
2018/11/15	0	0.00	2	38.73	38.90	-2	3,839	-0.05%
2018/11/02	0	0.00	0.1	36.20	35.90	-0.1	3,818	0.00%
2018/11/01	0	0.00	0.3	36.00	35.90	-0.3	3,787	-0.01%
2018/10/31	0	0.00	2	34.70	34.60	-2	3,811	-0.05%
2018/10/29	1	34.00	2	33.63	33.60	-1	3,792	-0.03%
2018/10/25	0	0.00	1	33.60	33.30	-1	3,806	-0.03%
2018/10/24	1	35.65	0	0.00	35.15	1	3,716	0.03%
2018/10/22	6	36.03	0	0.00	36.15	6	3,700	0.16%
2018/10/19	0.4	36.90	2	36.85	36.60	-1.6	3,662	-0.04%
2018/10/18	0	0.00	2	38.00	37.80	-2	3,631	-0.06%
2018/10/17	0	0.00	1	38.50	38.25	-1	3,565	-0.03%
2018/10/16	0	0.00	1	37.50	38.15	-1	3,531	-0.03%
2018/10/15	1	37.15	1	37.55	37.20	0	3,495	0.00%
2018/10/12	3	37.15	1	37.45	37.55	2	3,469	0.06%
2018/10/11	1	37.00	4	36.73	37.00	-3	3,431	-0.09%
2018/10/09	4	38.45	0	0.00	38.50	4	3,351	0.12%
2018/10/05	0	0.00	3	38.55	38.30	-3	3,221	-0.09%
2018/10/04	2	38.75	10.5	38.61	38.50	-8.5	3,122	-0.27%
2018/10/03	1	38.80	0	0.00	38.70	1	3,071	0.03%
2018/10/01	0	0.00	1	39.35	39.45	-1	3,007	-0.03%
2018/09/27	6.8	39.42	2	39.38	39.50	4.8	2,959	0.16%
2018/09/26	5	39.15	5	39.60	39.60	0	2,943	0.00%
2018/09/25	3	39.68	8	40.03	39.70	-5	2,898	-0.17%
2018/09/21	9	39.19	5	39.44	39.60	4	2,861	0.14%
2018/09/20	0	0.00	2	39.00	38.80	-2	2,789	-0.07%
2018/09/18	1	38.80	0	0.00	38.90	1	2,760	0.04%
2018/09/11	1	38.75	0	0.00	38.85	1	2,707	0.04%
2018/09/10	4	38.68	0	0.00	38.40	4	2,725	0.15%
2018/09/07	3	39.60	0	0.00	39.80	3	2,660	0.11%
2018/09/06	2	40.25	1	40.05	40.15	1	2,619	0.04%
2018/09/05	7	40.84	0	0.00	40.80	7	2,579	0.27%
2018/09/04	2	40.80	0	0.00	41.10	2	2,526	0.08%
2018/09/03	12	41.83	0	0.00	41.50	12	2,499	0.48%
2018/08/31	0	0.00	5	42.69	42.50	-5	2,451	-0.20%
2018/08/29	8	41.86	1	42.00	41.95	7	2,383	0.29%
2018/08/28	5	42.24	1	42.46	42.00	4	2,378	0.17%
2018/08/27	0	0.00	5	42.05	42.05	-5	2,321	-0.22%
2018/08/24	6	47.93	13	47.85	48.60	-7	2,226	-0.31%
2018/08/23	0	0.00	3	47.80	47.70	-3	2,152	-0.14%
2018/08/21	5	47.44	6	47.35	47.60	-1	2,083	-0.05%
2018/08/20	3	47.50	0	0.00	47.90	3	2,026	0.15%
2018/08/17	7	48.20	5	48.25	48.05	2	1,994	0.10%
2018/08/16	7	47.87	4	47.90	48.05	3	1,985	0.15%
2018/08/15	4	48.45	6	48.08	48.40	-2	1,975	-0.10%
2018/08/14	5	47.95	2	48.30	48.30	3	1,978	0.15%
2018/08/13	8	46.91	0	0.00	47.65	8	1,967	0.41%
2018/08/10	0	0.00	6	48.25	48.25	-6	1,958	-0.31%
2018/08/06	0	0.00	0.3	48.10	48.20	-0.3	2,143	-0.01%
2018/08/03	1	47.80	0	0.00	47.85	1	2,223	0.04%
2018/08/02	6	48.45	0	0.00	48.00	6	2,201	0.27%
2018/08/01	0	0.00	6	47.85	47.95	-6	2,149	-0.28%
2018/07/30	6	47.75	7	47.63	47.70	-1	2,108	-0.05%
2018/07/27	0	0.00	6	46.95	47.00	-6	2,054	-0.29%
2018/07/26	0	0.00	1	46.95	46.90	-1	2,041	-0.05%
2018/07/25	7	46.77	0	0.00	46.75	7	2,039	0.34%
2018/07/24	0	0.00	4	45.85	46.45	-4	1,991	-0.20%
2018/07/20	4	46.05	0	0.00	46.00	4	2,000	0.20%
2018/07/19	0	0.00	2	45.90	46.10	-2	2,009	-0.10%
2018/07/17	2	45.90	2	45.85	45.95	0	2,042	0.00%
2018/07/13	2	46.40	2	46.55	46.70	0	2,052	0.00%
2018/07/09	0	0.00	4	45.00	45.95	-4	2,093	-0.19%
2018/07/06	0	0.00	4	44.80	45.15	-4	2,096	-0.19%
2018/07/04	4	45.55	0	0.00	45.85	4	2,164	0.18%
2018/07/03	4	46.45	4	45.90	45.95	0	2,209	0.00%
2018/07/02	7	46.47	4	46.65	46.35	3	2,386	0.13%
2018/06/28	4	45.88	0	0.00	46.00	4	2,509	0.16%
2018/06/25	1	45.55	4	45.90	45.90	-3	2,498	-0.12%
2018/06/22	0	0.00	1	45.75	45.90	-1	2,501	-0.04%
2018/06/21	1	45.70	0	0.00	45.95	1	2,492	0.04%
2018/06/19	3	46.03	0	0.00	46.25	3	2,518	0.12%
2018/06/15	2	46.93	2	47.00	47.00	0	2,498	0.00%
2018/06/14	2	46.85	0	0.00	47.00	2	2,523	0.08%
2018/06/13	14	46.86	0	0.00	47.15	14	2,557	0.55%
2018/06/11	1	47.10	0	0.00	47.00	1	2,591	0.04%
2018/06/05	0	0.00	18	47.30	47.40	-18	2,629	-0.68%
2018/06/04	11	47.53	3	47.55	47.40	8	2,622	0.31%
2018/06/01	0	0.00	3	47.90	47.45	-3	2,614	-0.11%
2018/05/31	0	0.00	2	48.15	48.15	-2	2,602	-0.08%
2018/05/28	0	0.00	3	46.95	46.85	-3	2,597	-0.12%
2018/05/24	20	47.18	0	0.00	47.00	20	2,696	0.74%
2018/05/23	0	0.00	2	46.90	47.20	-2	2,759	-0.07%
2018/05/22	0	0.00	12	46.83	46.90	-12	2,774	-0.43%
2018/05/17	3	46.87	7	46.46	47.10	-4	2,778	-0.14%
2018/05/16	5	46.09	0	0.00	46.00	5	2,682	0.19%
2018/05/15	7	45.21	4	45.20	45.30	3	2,661	0.11%
2018/05/14	1	44.80	7	44.76	44.65	-6	2,733	-0.22%
2018/05/11	36	44.41	2	44.18	44.20	34	2,732	1.24%
2018/05/10	2	42.95	0	0.00	42.80	2	2,675	0.07%
2018/05/09	0	0.00	1	42.65	42.75	-1	2,733	-0.04%
2018/05/03	2	42.70	0	0.00	42.70	2	2,836	0.07%
2018/04/26	0	0.00	1	42.60	42.00	-1	3,010	-0.03%
2018/04/25	3	42.05	0	0.00	42.25	3	3,173	0.09%
2018/04/24	7	42.61	0	0.00	42.45	7	3,245	0.22%
2018/04/23	1	42.90	20	43.15	43.20	-19	3,286	-0.58%
2018/04/20	12	43.72	0	0.00	43.40	12	3,355	0.36%
2018/04/18	8	43.60	0	0.00	43.50	8	3,618	0.22%
2018/04/17	1	43.20	18	43.25	43.60	-17	3,750	-0.45%
2018/04/16	0	0.00	1	44.00	44.10	-1	4,081	-0.02%
2018/04/13	18	44.64	0	0.00	44.45	18	4,213	0.43%
2018/04/11	0	0.00	2	44.63	44.40	-2	4,643	-0.04%
2018/04/10	0	43.70	1	43.15	43.70	-1	4,737	-0.02%
2018/04/09	1	43.55	0	0.00	43.40	1	4,896	0.02%
2018/04/03	7	43.71	0	0.00	43.00	7	5,123	0.14%
2018/04/02	10	45.65	1	46.55	45.65	9	5,005	0.18%
2018/03/31	3	46.95	0	0.00	46.70	3	4,963	0.06%
2018/03/30	0	0.00	1	48.45	48.30	-1	4,888	-0.02%
2018/03/29	1	47.95	0	0.00	48.00	1	4,894	0.02%
2018/03/28	0	0.00	1	48.15	48.00	-1	4,942	-0.02%
2018/03/27	1	48.05	1	48.05	48.00	0	4,975	0.00%
2018/03/26	1	47.05	1	47.60	47.80	0	5,002	0.00%
2018/03/22	2	47.65	1	48.05	47.75	1	5,075	0.02%
2018/03/21	1	47.65	0	0.00	47.90	1	5,077	0.02%
2018/03/20	1	48.25	0	0.00	48.25	1	5,063	0.02%
2018/03/19	2	48.43	0	0.00	48.70	2	5,084	0.04%
2018/03/16	1	49.10	0	0.00	48.90	1	5,060	0.02%
2018/03/15	1	49.10	0	0.00	49.35	1	5,040	0.02%
2018/03/13	0	0.00	0.3	49.55	49.80	-0.3	5,113	0.00%
2018/03/12	0	0.00	5	49.96	49.90	-5	5,113	-0.10%
2018/03/08	3	49.13	11	49.10	49.00	-8	5,174	-0.15%
2018/03/07	1	48.95	0	0.00	49.00	1	5,191	0.02%
2018/03/06	0.5	49.00	1	49.40	49.20	-0.5	5,236	-0.01%
2018/03/05	0	0.00	1	49.20	49.00	-1	5,287	-0.02%
2018/03/02	1	48.70	1	48.90	49.00	0	5,333	0.00%
2018/03/01	2	49.35	0	0.00	49.50	2	5,431	0.04%
2018/02/27	4	49.78	4	49.98	50.00	0	5,477	0.00%
2018/02/26	3.7	50.04	4	50.00	49.90	-0.3	5,460	-0.01%
2018/02/23	2	49.25	6	49.62	49.90	-4	5,452	-0.07%
2018/02/22	1	48.90	2	48.30	49.00	-1	5,493	-0.02%
2018/02/12	1	46.45	0	0.00	46.20	1	5,700	0.02%
2018/02/09	0	0.00	2	45.30	45.80	-2	6,226	-0.03%
2018/02/08	0	0.00	5	45.95	45.90	-5	6,402	-0.08%
2018/02/01	6	48.44	0	0.00	48.35	6	6,972	0.09%
2018/01/31	1	48.80	1	48.85	49.15	0	6,969	0.00%
2018/01/30	1	49.20	1	49.45	49.15	0	6,975	0.00%
2018/01/29	1	49.00	5	49.14	49.25	-4	7,000	-0.06%
2018/01/26	1	48.70	1	49.20	49.25	0	7,162	0.00%
2018/01/25	1	49.25	30	49.20	49.00	-29	7,330	-0.40%
2018/01/24	20	50.03	4	49.81	49.75	16	7,334	0.22%
2018/01/23	5	49.52	2	49.75	49.05	3	7,383	0.04%
2018/01/22	15.8	49.57	0	0.00	49.65	15.8	7,431	0.21%
2018/01/19	2	49.18	3	48.97	48.80	-1	7,448	-0.01%
2018/01/18	0	0.00	2.7	50.53	49.80	-2.7	7,338	-0.04%
2018/01/17	2	50.90	0.1	51.00	51.30	1.9	7,320	0.03%
2018/01/16	1	51.40	1	52.00	51.20	0	7,271	0.00%
2018/01/15	1	52.70	11	51.99	52.10	-10	7,246	-0.14%
2018/01/12	0	0.00	1	51.50	51.00	-1	7,130	-0.01%
2018/01/11	12	50.53	6.5	50.20	50.60	5.5	7,076	0.08%
2018/01/10	15	50.87	26	51.05	51.00	-11	6,986	-0.16%
2018/01/09	3	49.85	0	0.00	49.80	3	6,664	0.05%
2018/01/08	61	50.30	73	49.80	49.35	-12	6,553	-0.18%
2018/01/05	1	47.25	311	47.09	47.80	-310	6,289	-4.93%	大賣/鉅額交易
2018/01/04	301	47.41	15	47.27	46.95	286	6,194	4.62%	大買/鉅額交易
2018/01/03	10	46.85	0	0.00	46.70	10	6,255	0.16%
2018/01/02	10	45.91	25	45.77	47.00	-15	6,158	-0.24%