國際中橡 (2104)-高橋券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
17.80
漲跌
▲0.25
漲幅
+1.42%
成交量
1,674張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:14:30

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

國際中橡 (2104)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	17.50	0	0.00	17.80	1	1,532	0.07%
2024/04/24	0	0.00	4	17.63	17.55	-4	1,525	-0.26%
2024/04/22	10	17.50	0	0.00	17.60	10	1,586	0.63%
2024/04/19	1	17.15	13.2	17.05	17.15	-12.2	1,571	-0.78%
2024/04/18	0	0.00	10	17.50	17.50	-10	1,558	-0.64%
2024/04/16	3	17.10	0	0.00	17.05	3	1,549	0.19%
2024/04/09	10	17.45	2	17.50	17.50	8	1,503	0.53%
2024/04/03	0	0.00	2	17.10	17.15	-2	1,468	-0.14%
2024/03/29	0	0.00	10	17.15	17.25	-10	1,466	-0.68%
2024/03/27	0	17.30	2	17.30	17.35	-2	1,462	-0.14%
2024/03/25	2	17.03	1	17.00	17.05	1	1,439	0.07%
2024/03/22	0	0.00	0.3	17.00	17.00	-0.3	1,446	-0.02%
2024/03/20	2	16.90	8	16.85	16.85	-6	1,439	-0.42%
2024/03/19	1	17.20	2	17.15	17.10	-1	1,407	-0.07%
2024/03/18	0	0.00	5	17.20	17.15	-5	1,395	-0.36%
2024/03/15	7	17.38	1	17.50	17.35	6	1,353	0.44%
2024/03/14	5	17.65	0	17.60	17.60	5	1,327	0.37%
2024/03/13	1	17.60	0	0.00	17.65	1	1,320	0.08%
2024/03/12	5	17.60	4.4	17.62	17.60	0.6	1,305	0.05%
2024/03/11	10	17.60	0	0.00	17.60	10	1,264	0.79%
2024/03/08	3	17.58	3	17.62	17.60	0	1,248	0.00%
2024/03/07	5	17.45	34	17.53	17.75	-29	1,234	-2.35%
2024/03/06	5	17.75	10	17.65	17.60	-5	1,194	-0.42%
2024/03/05	1	17.90	10	17.85	17.85	-9	1,143	-0.79%
2024/03/04	2	17.98	0	0.00	17.95	2	1,125	0.18%
2024/02/29	1	18.15	1	18.15	18.20	0	1,096	0.00%
2024/02/27	4	18.20	1	18.20	18.20	3	1,080	0.28%
2024/02/26	1	18.25	0	0.00	18.25	1	1,069	0.09%
2024/02/19	2	18.65	0	0.00	18.70	2	1,050	0.19%
2024/02/15	5	18.30	0	0.00	18.35	5	1,055	0.47%
2024/02/01	0	0.00	1	18.75	18.70	-1	1,030	-0.10%
2024/01/30	0	0.00	5	18.25	18.25	-5	989	-0.51%
2024/01/25	0	0.00	5	18.25	18.25	-5	975	-0.51%
2024/01/24	1	18.35	1	18.35	18.35	0	988	0.00%
2024/01/23	1	18.30	1	18.25	18.25	0	980	0.00%
2024/01/22	1	18.20	1	18.20	18.20	0	970	0.00%
2024/01/19	6	18.20	1	18.25	18.25	5	953	0.52%
2024/01/16	1	18.60	0	0.00	18.60	1	915	0.11%
2024/01/15	7	18.90	0	0.00	18.90	7	892	0.78%
2024/01/12	1	19.00	0	0.00	18.95	1	917	0.11%
2024/01/10	1	19.00	0	0.00	19.05	1	927	0.11%
2024/01/08	0	0.00	2	19.30	19.30	-2	932	-0.21%
2023/12/21	10	19.50	1	19.50	19.45	9	1,033	0.87%
2023/12/13	2	19.45	0	0.00	19.40	2	1,100	0.18%
2023/12/12	3	19.52	0	0.00	19.45	3	1,108	0.27%
2023/12/11	0	0.00	0.7	19.60	19.70	-0.7	1,098	-0.06%
2023/12/08	0.1	19.70	0	0.00	19.75	0.1	1,108	0.01%
2023/12/01	0	0.00	0.3	19.75	19.85	-0.3	1,103	-0.02%
2023/11/30	0	0.00	5	19.80	19.70	-5	1,103	-0.45%
2023/11/29	0	0.00	2.4	19.85	19.90	-2.4	1,115	-0.21%
2023/11/24	0	0.00	2	20.00	19.90	-2	1,152	-0.17%
2023/11/23	0	0.00	1	20.00	20.00	-1	1,155	-0.09%
2023/11/21	1	19.90	0	0.00	19.90	1	1,157	0.09%
2023/11/16	0	0.00	4	19.80	19.80	-4	1,158	-0.35%
2023/11/15	0	0.00	5	19.80	19.80	-5	1,169	-0.43%
2023/11/13	0	0.00	0.3	19.30	19.30	-0.3	1,187	-0.02%
2023/11/08	5	19.45	0	0.00	19.45	5	1,294	0.39%
2023/11/01	0	0.00	5	19.10	19.15	-5	1,451	-0.34%
2023/10/25	0	0.00	2	19.60	19.55	-2	1,896	-0.11%
2023/10/24	0	0.00	3	19.50	19.55	-3	1,912	-0.16%
2023/10/23	1	19.55	2	19.38	19.30	-1	1,923	-0.05%
2023/10/20	2	19.10	12	18.99	19.25	-10	1,929	-0.52%
2023/10/19	1	19.30	0	0.00	19.25	1	1,919	0.05%
2023/10/18	5	19.60	0	0.00	19.35	5	1,929	0.26%
2023/10/17	2	19.70	0	0.00	19.60	2	1,936	0.10%
2023/10/13	0	0.00	1.1	19.90	19.90	-1.1	1,971	-0.06%
2023/10/04	1	19.75	0	0.00	19.75	1	2,061	0.05%
2023/09/26	0	0.00	2	20.25	20.15	-2	2,166	-0.09%
2023/09/25	0	0.00	1	20.40	20.35	-1	2,211	-0.05%
2023/09/21	0	0.00	4	20.20	20.15	-4	2,308	-0.17%
2023/09/20	2	20.45	0	0.00	20.35	2	2,417	0.08%
2023/09/18	0	0.00	5	20.05	20.05	-5	2,544	-0.20%
2023/09/14	0	0.00	3	20.30	20.25	-3	2,882	-0.10%
2023/09/12	0	0.00	2	20.00	20.00	-2	3,890	-0.05%
2023/09/11	0	0.00	0.2	19.85	19.90	-0.2	3,919	-0.01%
2023/09/04	0	0.00	3	20.35	20.50	-3	4,035	-0.07%
2023/08/31	0	0.00	7	20.36	20.15	-7	4,060	-0.17%
2023/08/30	0	0.00	10	20.00	20.10	-10	4,083	-0.24%
2023/08/18	1	19.65	0	0.00	19.75	1	4,256	0.02%
2023/08/17	1.7	19.39	1	19.50	19.40	0.7	4,275	0.02%
2023/08/15	0.1	19.60	1	19.60	19.60	-0.9	4,329	-0.02%
2023/08/14	18	19.98	1	19.70	19.60	17	4,307	0.39%
2023/08/11	1	20.10	10	20.15	20.10	-9	4,272	-0.21%
2023/08/10	32	20.30	1	20.20	20.20	31	4,277	0.72%
2023/08/07	1	21.05	0	0.00	21.15	1	4,307	0.02%
2023/08/04	13	21.29	0	0.00	21.30	13	4,278	0.30%
2023/08/02	5	21.49	38	21.54	21.40	-33	4,266	-0.77%
2023/08/01	1	20.95	1	21.00	20.95	0	4,211	0.00%
2023/07/31	3	20.75	2	21.05	20.80	1	4,215	0.02%
2023/07/28	53	20.90	0	0.00	20.65	53	4,152	1.28%
2023/07/24	2	19.95	0	0.00	19.90	2	4,040	0.05%
2023/07/20	0	0.00	1	20.25	20.20	-1	4,039	-0.02%
2023/07/19	2	20.20	5	20.45	20.05	-3	4,035	-0.07%
2023/07/14	1	20.35	0	0.00	20.25	1	4,036	0.02%
2023/07/07	10	20.60	0	0.00	20.60	10	4,070	0.25%
2023/07/06	0	0.00	9	20.99	20.75	-9	4,060	-0.22%
2023/07/05	0	0.00	2	21.15	21.10	-2	4,007	-0.05%
2023/07/04	2	21.30	5	21.28	21.30	-3	3,975	-0.08%
2023/07/03	1	21.55	3	21.57	21.45	-2	3,973	-0.05%
2023/06/30	5	21.41	4	21.50	21.50	1	3,943	0.03%
2023/06/29	3	21.57	0	0.00	21.30	3	3,953	0.08%
2023/06/28	0	0.00	1	22.05	21.60	-1	3,889	-0.03%
2023/06/27	13	21.80	4	21.65	21.70	9	3,773	0.24%
2023/06/26	0	0.00	9	22.20	22.10	-9	3,712	-0.24%
2023/06/21	10	21.83	2	21.90	21.90	8	3,667	0.22%
2023/06/20	14	21.95	10	21.90	21.85	4	3,601	0.11%
2023/06/19	7	23.76	9	23.09	22.95	-2	3,350	-0.06%
2023/06/16	13	21.50	5	21.89	22.40	8	2,625	0.30%
2023/06/14	0	0.00	3	20.40	20.40	-3	2,381	-0.13%
2023/06/13	0	0.00	3	20.25	20.25	-3	2,385	-0.13%
2023/06/12	0	0.00	4	20.39	20.35	-4	2,379	-0.17%
2023/06/09	0.2	20.50	4	20.40	20.50	-3.8	2,374	-0.16%
2023/06/05	0	0.00	5	20.60	20.60	-5	2,386	-0.21%
2023/05/29	0	0.00	13	20.24	20.20	-13	2,313	-0.56%
2023/05/26	3	20.25	0	0.00	20.15	3	2,317	0.13%
2023/05/25	3	20.45	0	0.00	20.40	3	2,287	0.13%
2023/05/23	3	20.55	1	20.55	20.55	2	2,262	0.09%
2023/05/22	0	0.00	10	20.46	20.50	-10	2,255	-0.44%
2023/05/17	0	0.00	1	20.05	20.05	-1	2,146	-0.05%
2023/05/12	2	19.83	0	0.00	19.75	2	2,096	0.10%
2023/05/11	2	19.83	0	0.00	19.80	2	2,065	0.10%
2023/05/08	1	20.65	2	20.68	20.70	-1	1,966	-0.05%
2023/05/05	0	0.00	1	20.30	20.30	-1	1,882	-0.05%
2023/05/03	1	20.30	0	0.00	20.35	1	1,912	0.05%
2023/04/27	1	20.05	0	0.00	20.05	1	1,871	0.05%
2023/04/19	0	0.00	2	19.95	19.95	-2	1,793	-0.11%
2023/04/12	0	0.00	5	20.05	20.10	-5	1,665	-0.30%
2023/03/30	3	19.73	0	0.00	19.80	3	1,561	0.19%
2023/03/28	0	0.00	7	20.15	20.10	-7	1,500	-0.47%
2023/03/22	1	20.00	4	20.00	20.05	-3	1,511	-0.20%
2023/03/21	1	19.80	0	0.00	19.95	1	1,554	0.06%
2023/03/14	2	19.83	0	0.00	19.90	2	1,530	0.13%
2023/03/08	1	20.65	0	0.00	20.75	1	1,547	0.06%
2023/03/06	0	0.00	17	20.79	20.85	-17	1,541	-1.10%
2023/03/03	1	20.75	0	0.00	20.75	1	1,546	0.06%
2023/03/02	1	20.45	0	0.00	20.40	1	1,583	0.06%
2023/02/24	0	0.00	1	20.80	20.80	-1	1,575	-0.06%
2023/02/23	0	0.00	4	21.13	21.00	-4	1,566	-0.26%
2023/02/21	0	0.00	0.4	20.95	20.90	-0.4	1,663	-0.02%
2023/02/20	1	20.95	0	20.90	20.95	1	1,676	0.06%
2023/02/17	1	20.60	2	20.50	20.60	-1	1,669	-0.06%
2023/02/15	1	20.40	1	20.20	20.20	0	1,735	0.00%
2023/02/01	0	0.00	0.4	20.20	20.20	-0.4	1,634	-0.02%
2023/01/31	0	0.00	0	19.70	19.80	0	1,601	0.00%
2023/01/30	1	19.70	6	19.85	19.75	-5	1,578	-0.32%
2023/01/16	1	19.95	1	19.85	19.80	0	1,560	0.00%
2023/01/06	0	0.00	3	19.60	19.65	-3	1,581	-0.19%
2023/01/04	0	0.00	2	19.80	19.70	-2	1,609	-0.12%
2023/01/03	1	19.45	1	19.40	19.40	0	1,614	0.00%
2022/12/27	1	19.55	1	19.60	19.60	0	1,612	0.00%
2022/12/26	0	0.00	1	19.65	19.55	-1	1,619	-0.06%
2022/12/23	1	19.20	2	19.40	19.60	-1	1,650	-0.06%
2022/12/22	4	19.43	1	19.55	19.45	3	1,643	0.18%
2022/12/20	3	19.22	0	0.00	19.15	3	1,670	0.18%
2022/12/19	0	0.00	7	19.50	19.45	-7	1,677	-0.42%
2022/12/16	8	19.56	0	0.00	19.45	8	1,682	0.48%
2022/12/13	30	20.10	0	0.00	20.05	30	1,679	1.79%
2022/12/06	0	0.00	6	21.00	20.70	-6	1,671	-0.36%
2022/12/05	0	0.00	15	21.05	21.10	-15	1,648	-0.91%
2022/11/25	15	20.50	0	0.00	20.50	15	1,511	0.99%
2022/11/24	0	0.00	2	21.00	20.90	-2	1,495	-0.13%
2022/11/22	0	0.00	1	20.50	20.50	-1	1,437	-0.07%
2022/11/21	0	0.00	1	20.50	20.55	-1	1,429	-0.07%
2022/11/17	1	21.05	1	20.80	20.90	0	1,406	0.00%
2022/11/16	2.9	20.40	0	0.00	20.25	2.9	1,301	0.22%
2022/11/14	0	0.00	1	20.85	20.60	-1	1,282	-0.08%
2022/11/04	1	18.95	1	19.30	19.35	0	1,342	0.00%
2022/11/02	5	19.20	0	0.00	19.10	5	1,352	0.37%
2022/10/28	2	18.75	0	0.00	18.70	2	1,396	0.14%
2022/10/21	2	18.53	0	0.00	18.50	2	1,467	0.14%
2022/10/20	0	0.00	3	19.00	18.85	-3	1,445	-0.21%
2022/10/17	3	18.85	0	0.00	18.95	3	1,438	0.21%
2022/10/14	0	0.00	5	19.25	19.10	-5	1,433	-0.35%
2022/10/13	2	19.10	0	0.00	18.85	2	1,449	0.14%
2022/10/12	5	19.20	0	0.00	19.40	5	1,441	0.35%
2022/10/11	1	19.20	0	0.00	19.10	1	1,437	0.07%
2022/09/30	2	19.60	0	0.00	19.40	2	1,433	0.14%
2022/09/29	1	19.80	1	19.85	19.85	0	1,408	0.00%
2022/09/28	1	19.60	0	0.00	19.55	1	1,418	0.07%
2022/09/21	0	0.00	30	21.45	21.45	-30	1,420	-2.11%
2022/09/20	5	22.05	0	0.00	22.10	5	1,400	0.36%
2022/09/16	0	0.00	3	21.55	21.50	-3	1,355	-0.22%
2022/09/14	0	0.00	1	20.50	21.00	-1	1,314	-0.08%
2022/09/13	1	20.60	5	20.80	20.80	-4	1,309	-0.31%
2022/09/08	0	0.00	2	20.25	20.45	-2	1,383	-0.14%
2022/08/31	0	0.00	5	20.80	20.85	-5	1,637	-0.31%
2022/08/24	0	0.00	2	21.00	20.90	-2	1,654	-0.12%
2022/08/23	1	20.60	0	0.00	20.60	1	1,648	0.06%
2022/08/22	3	20.70	0	0.00	20.75	3	1,666	0.18%
2022/08/18	7	20.92	10	20.95	20.80	-3	1,673	-0.18%
2022/08/17	0	0.00	17.2	20.96	21.05	-17.2	1,686	-1.02%
2022/08/16	1	20.40	0	0.00	20.50	1	1,655	0.06%
2022/08/15	10	20.40	0	0.00	20.40	10	1,657	0.60%
2022/08/12	10	20.40	0	0.00	20.45	10	1,643	0.61%
2022/08/04	1	19.85	0	0.00	19.95	1	1,937	0.05%
2022/08/02	0	0.00	2	20.40	20.35	-2	1,979	-0.10%
2022/08/01	0	0.00	2	20.70	20.65	-2	2,001	-0.10%
2022/07/26	0	0.00	1	19.90	20.00	-1	2,020	-0.05%
2022/07/21	0	0.00	2	19.95	20.00	-2	2,090	-0.10%
2022/07/20	0	0.00	47	20.20	19.85	-47	2,098	-2.24%
2022/07/15	1	19.60	0	0.00	19.60	1	2,153	0.05%
2022/07/12	1	19.10	1	19.40	19.20	0	2,230	0.00%
2022/07/11	0	0.00	1	19.70	19.60	-1	2,317	-0.04%
2022/07/08	1	19.75	0	0.00	19.80	1	2,395	0.04%
2022/07/07	1	19.30	0	0.00	19.75	1	2,718	0.04%
2022/07/06	1	19.65	0	0.00	19.25	1	2,725	0.04%
2022/07/05	0	0.00	3	19.65	19.85	-3	2,761	-0.11%
2022/07/04	1	19.15	0	0.00	19.15	1	2,793	0.04%
2022/07/01	11	19.20	1	19.25	19.05	10	2,819	0.35%
2022/06/30	2	19.30	0	0.00	19.35	2	2,815	0.07%
2022/06/27	0	0.00	50	20.15	19.95	-50	2,842	-1.76%
2022/06/23	5	19.40	0	0.00	19.50	5	2,859	0.17%
2022/06/21	0	0.00	2.3	19.80	19.85	-2.3	2,935	-0.08%
2022/06/20	1	19.90	0	0.00	19.30	1	2,944	0.03%
2022/06/17	2	19.90	1	19.95	19.90	1	2,929	0.03%
2022/06/14	3	20.20	0	0.00	20.25	3	3,042	0.10%
2022/06/10	2	21.10	0	0.00	21.15	2	3,022	0.07%
2022/06/06	1	21.25	0	0.00	21.30	1	3,153	0.03%
2022/05/27	0	0.00	1	21.00	21.00	-1	3,340	-0.03%
2022/05/26	1	20.90	4.5	21.12	20.85	-3.5	3,523	-0.10%
2022/05/24	2	20.80	0	0.00	20.80	2	3,535	0.06%
2022/05/19	2	21.00	0	0.00	21.05	2	3,539	0.06%
2022/05/16	0	0.00	10	20.85	20.75	-10	3,535	-0.28%
2022/05/13	0.2	20.70	0	0.00	20.50	0.2	3,464	0.01%
2022/05/12	2	20.83	5	21.20	20.55	-3	3,380	-0.09%
2022/05/11	1	21.80	0	0.00	21.70	1	3,285	0.03%
2022/04/25	4	23.25	0	0.00	23.15	4	3,228	0.12%
2022/04/22	5	23.90	0	0.00	23.85	5	3,213	0.16%
2022/04/21	1	23.80	0	0.00	23.60	1	3,232	0.03%
2022/04/20	5	23.42	0.1	23.60	23.60	4.9	3,225	0.15%
2022/04/19	0	0.00	10	23.35	23.35	-10	3,225	-0.31%
2022/04/18	1	23.15	1	23.25	23.10	0	3,337	0.00%
2022/04/15	0	0.00	0.3	23.55	23.35	-0.3	3,323	-0.01%
2022/04/14	4	23.93	0	0.00	23.90	4	3,280	0.12%
2022/04/13	12	24.12	1	24.20	24.10	11	3,230	0.34%
2022/04/11	31	26.21	1	26.70	26.00	30	2,961	1.01%
2022/04/08	1	26.60	0	0.00	26.60	1	2,974	0.03%
2022/04/07	59	27.24	0	0.00	26.85	59	2,972	1.98%
2022/04/06	3	27.40	0	0.00	27.75	3	3,096	0.10%
2022/04/01	2	27.78	0	0.00	27.75	2	3,115	0.06%
2022/03/31	0	0.00	1	27.95	28.00	-1	3,179	-0.03%
2022/03/25	1	27.95	3	28.00	27.85	-2	3,405	-0.06%
2022/03/24	1	28.05	20	28.20	28.25	-19	3,569	-0.53%
2022/03/22	12	27.94	0	0.00	28.05	12	3,544	0.34%
2022/03/21	2	28.00	0	0.00	27.90	2	3,517	0.06%
2022/03/18	20	27.85	25	27.93	27.85	-5	3,532	-0.14%
2022/03/17	0	0.00	20	27.65	27.70	-20	3,494	-0.57%
2022/03/16	1	27.00	0	0.00	27.05	1	3,448	0.03%
2022/03/15	0	0.00	61	27.35	27.15	-61	3,431	-1.78%
2022/03/10	0	0.00	1	27.25	27.15	-1	3,385	-0.03%
2022/03/09	0	0.00	1	26.70	27.00	-1	3,369	-0.03%
2022/03/08	0	0.00	2	26.10	26.30	-2	3,351	-0.06%
2022/03/07	3	26.35	0	0.00	26.45	3	3,332	0.09%
2022/03/04	2	27.00	14	26.97	27.00	-12	3,322	-0.36%
2022/03/03	2	27.05	1	27.15	26.95	1	3,327	0.03%
2022/03/02	1	26.70	0	0.00	26.80	1	3,330	0.03%
2022/03/01	2	26.40	1	26.30	27.10	1	3,312	0.03%
2022/02/25	3	25.40	3	25.20	25.50	0	3,145	0.00%
2022/02/23	3	25.63	0	0.00	25.65	3	3,180	0.09%
2022/02/16	0	0.00	2	25.70	25.75	-2	4,366	-0.05%
2022/02/15	2	25.30	0	0.00	25.30	2	4,378	0.05%
2022/01/24	20	24.90	0	0.00	24.90	20	4,576	0.44%
2022/01/21	0	0.00	2.3	25.24	25.05	-2.3	4,585	-0.05%
2022/01/19	3	25.80	0	0.00	25.65	3	4,825	0.06%
2022/01/18	0	0.00	0.3	26.05	26.05	-0.3	4,974	-0.01%
2022/01/14	1	25.65	0	0.00	25.65	1	4,956	0.02%
2022/01/12	0	0.00	2	26.25	26.25	-2	4,900	-0.04%
2022/01/11	1	26.20	1.2	26.20	26.10	-0.2	4,887	0.00%
2022/01/10	2	27.30	0	0.00	27.35	2	4,752	0.04%
2022/01/06	2	27.40	0	0.00	27.40	2	4,712	0.04%
2022/01/04	2	27.40	1	27.80	27.45	1	4,670	0.02%
2022/01/03	3	27.90	0	0.00	27.80	3	4,644	0.06%
2021/12/29	0	0.00	1	28.20	28.25	-1	4,561	-0.02%
2021/12/27	0	0.00	3	27.67	27.70	-3	4,414	-0.07%
2021/12/22	0	0.00	2	27.25	27.20	-2	4,240	-0.05%
2021/12/21	1	27.80	6	27.39	27.25	-5	4,222	-0.12%
2021/12/20	5	27.50	1	27.35	27.60	4	4,084	0.10%
2021/12/17	1	27.05	0	0.00	26.85	1	3,884	0.03%
2021/12/15	1	26.70	1	26.80	26.85	0	3,853	0.00%
2021/12/14	2	26.70	0	26.80	26.65	2	3,844	0.05%
2021/12/13	1	27.10	7	27.19	27.15	-6	3,803	-0.16%
2021/12/10	0	0.00	1	26.25	26.15	-1	3,697	-0.03%
2021/12/09	0	0.00	5	26.55	26.25	-5	3,716	-0.13%
2021/12/07	0	0.00	8.3	26.11	26.15	-8.3	3,654	-0.23%
2021/12/06	1	25.80	0	0.00	25.85	1	3,641	0.03%
2021/12/03	5	25.57	0	0.00	25.60	5	3,628	0.14%
2021/12/02	4	25.55	0	0.00	25.40	4	3,611	0.11%
2021/12/01	0	0.00	1	25.80	25.70	-1	3,609	-0.03%
2021/11/30	14	25.64	13	26.30	25.60	1	3,594	0.03%
2021/11/29	33	25.75	3	25.75	25.70	30	3,555	0.84%
2021/11/26	3	26.20	0	0.00	26.30	3	3,520	0.09%
2021/11/25	1	26.80	0	0.00	26.70	1	3,501	0.03%
2021/11/24	0	0.00	5	26.80	26.75	-5	3,507	-0.14%
2021/11/22	0	0.00	1	26.60	26.75	-1	3,487	-0.03%
2021/11/19	2	26.60	0	0.00	26.60	2	3,453	0.06%
2021/11/18	23	26.41	49	26.30	26.35	-26	3,426	-0.76%
2021/11/17	1	26.50	1	26.50	26.45	0	3,379	0.00%
2021/11/16	48	27.03	3	27.07	26.80	45	3,302	1.36%
2021/11/15	115	29.54	48	29.11	28.45	67	3,102	2.16%	大買/
2021/11/12	0	0.00	5	27.00	27.00	-5	2,383	-0.21%
2021/11/08	0	0.00	5	24.66	24.90	-5	2,628	-0.19%
2021/11/04	0	0.00	1	24.75	24.45	-1	2,660	-0.04%
2021/11/02	13	24.58	0	0.00	24.10	13	2,644	0.49%
2021/10/29	2	23.90	0	0.00	24.00	2	2,579	0.08%
2021/10/28	5	24.34	0	0.00	24.30	5	2,545	0.20%
2021/10/27	10	24.41	0	0.00	24.40	10	2,544	0.39%
2021/10/26	0	0.00	6	25.15	24.55	-6	2,506	-0.24%
2021/10/25	5	24.65	8.4	24.42	25.00	-3.4	2,326	-0.15%
2021/10/22	0	0.00	0.2	23.40	23.15	-0.2	2,204	-0.01%
2021/10/19	0	0.00	0.1	23.30	23.30	-0.1	2,425	-0.01%
2021/10/18	0	0.00	2	23.10	23.10	-2	2,456	-0.08%
2021/10/15	0	0.00	3	22.88	22.80	-3	2,484	-0.12%
2021/10/14	0	0.00	1	22.45	22.55	-1	2,521	-0.04%
2021/10/06	35	22.64	0	0.00	22.50	35	2,671	1.31%
2021/10/04	5	22.60	30	22.77	22.55	-25	2,724	-0.92%
2021/10/01	0	0.00	1.7	23.06	22.95	-1.7	2,764	-0.06%
2021/09/29	0	0.00	6	23.40	23.25	-6	2,932	-0.20%
2021/09/27	0	0.00	1	23.95	23.80	-1	3,134	-0.03%
2021/09/24	0	0.00	0.5	23.35	23.30	-0.5	3,253	-0.02%
2021/09/22	2	23.10	0	0.00	23.05	2	3,379	0.06%
2021/09/16	0	0.00	10	24.00	24.00	-10	3,778	-0.26%
2021/09/13	4	23.95	0	0.00	23.75	4	3,901	0.10%
2021/09/10	0	0.00	2	23.35	23.40	-2	3,932	-0.05%
2021/09/07	0	0.00	1	23.30	23.60	-1	4,051	-0.02%
2021/09/02	1	23.05	0	0.00	23.00	1	4,044	0.02%
2021/09/01	1	23.35	1	23.30	23.45	0	4,063	0.00%
2021/08/31	1	23.10	3	23.08	23.40	-2	4,064	-0.05%
2021/08/27	0	0.00	6	23.33	23.40	-6	4,154	-0.14%
2021/08/25	1	22.65	0	0.00	22.80	1	4,340	0.02%
2021/08/24	1	22.65	0	0.00	22.70	1	4,773	0.02%
2021/08/23	2	22.73	1	22.85	22.85	1	4,947	0.02%
2021/08/19	1	22.70	0	0.00	22.45	1	4,956	0.02%
2021/08/18	2	22.70	1	22.80	23.30	1	4,944	0.02%
2021/08/17	3	22.68	0	0.00	22.65	3	4,959	0.06%
2021/08/16	3	22.85	0	0.00	22.75	3	4,960	0.06%
2021/08/13	16	23.89	1	23.30	23.70	15	4,889	0.31%
2021/08/12	0.4	25.25	0	0.00	25.20	0.4	4,742	0.01%
2021/08/11	2	25.25	0	0.00	25.30	2	4,796	0.04%
2021/08/10	10	26.00	0	0.00	26.10	10	4,822	0.21%
2021/08/09	1	26.45	0	0.00	26.40	1	4,927	0.02%
2021/08/05	0	0.00	2	27.05	26.70	-2	5,202	-0.04%
2021/08/04	0	0.00	2	27.00	27.00	-2	5,446	-0.04%
2021/07/30	0	0.00	10	26.60	26.80	-10	5,714	-0.18%
2021/07/28	3	26.40	2	26.73	26.40	1	5,891	0.02%
2021/07/27	1	26.80	0	0.00	26.75	1	6,039	0.02%
2021/07/26	0	0.00	10	27.45	27.15	-10	6,121	-0.16%
2021/07/23	1	27.00	0	0.00	27.25	1	6,201	0.02%
2021/07/22	0	0.00	1	26.50	26.10	-1	6,194	-0.02%
2021/07/20	1	26.30	5	26.40	26.15	-4	6,343	-0.06%
2021/07/19	3	26.70	5	26.85	26.70	-2	6,465	-0.03%
2021/07/15	0	0.00	4	27.00	27.15	-4	6,934	-0.06%
2021/07/14	3	26.40	0	0.00	26.30	3	7,418	0.04%
2021/07/13	4	26.60	0	0.00	26.40	4	7,633	0.05%
2021/07/12	1	26.65	2	26.70	26.55	-1	7,685	-0.01%
2021/07/09	2	26.85	4	26.95	26.75	-2	7,888	-0.03%
2021/07/08	4	27.00	0	0.00	27.00	4	7,973	0.05%
2021/07/07	0	0.00	2	27.15	27.15	-2	8,035	-0.02%
2021/07/05	1	27.35	61	27.37	27.30	-60	8,248	-0.73%
2021/07/02	64	27.42	7	27.97	27.40	57	8,289	0.69%
2021/07/01	0	0.00	9	27.52	27.20	-9	8,232	-0.11%
2021/06/30	11	26.90	1	26.85	26.85	10	8,230	0.12%
2021/06/29	2	26.90	0.1	26.90	26.75	1.9	8,224	0.02%
2021/06/28	0	0.00	5	27.41	27.35	-5	8,191	-0.06%
2021/06/25	3	26.77	39	26.48	26.60	-36	8,008	-0.45%
2021/06/21	24	24.78	1.3	24.90	24.55	22.7	7,785	0.29%
2021/06/18	11	25.40	0	0.00	25.40	11	7,781	0.14%
2021/06/17	3	25.47	0	0.00	25.55	3	7,861	0.04%
2021/06/16	1	25.60	0	0.00	25.50	1	7,879	0.01%
2021/06/15	0.5	25.55	0	0.00	25.40	0.5	7,827	0.01%
2021/06/10	0.3	25.35	0	0.00	25.65	0.3	7,869	0.00%
2021/06/08	2	26.00	0	0.00	25.95	2	7,898	0.03%
2021/06/04	11	26.49	0	0.00	26.30	11	7,903	0.14%
2021/06/03	2	26.70	1	26.85	26.60	1	7,892	0.01%
2021/06/02	14	26.44	6	26.63	26.65	8	7,854	0.10%
2021/06/01	15	27.14	6	26.48	26.25	9	7,845	0.11%
2021/05/31	0	0.00	6	25.58	27.20	-6	7,429	-0.08%
2021/05/28	11	25.00	12	24.88	24.90	-1	7,279	-0.01%
2021/05/27	1	24.50	0	0.00	24.45	1	7,308	0.01%
2021/05/26	0	0.00	41	24.42	24.80	-41	7,378	-0.56%
2021/05/25	1	24.40	0	0.00	24.60	1	7,398	0.01%
2021/05/24	0	0.00	0.5	24.40	24.30	-0.5	7,485	-0.01%
2021/05/21	187	24.38	11	24.16	24.30	176	7,672	2.29%	大買/鉅額交易
2021/05/20	104	24.18	0	0.00	23.75	104	7,710	1.35%	大買/鉅額交易
2021/05/19	404	24.02	23	24.20	24.20	381	7,722	4.93%	大買/鉅額交易
2021/05/18	20	23.45	25	23.44	23.50	-5	7,790	-0.06%
2021/05/17	13	22.51	4	22.41	22.45	9	7,820	0.12%
2021/05/14	2	23.98	1	24.40	23.85	1	7,719	0.01%
2021/05/13	6	23.68	5	23.96	23.95	1	7,591	0.01%
2021/05/12	13	26.67	5	25.86	25.40	8	7,447	0.11%
2021/05/11	15	28.85	0	0.00	28.20	15	7,199	0.21%
2021/05/10	0	0.00	1	29.55	29.65	-1	7,058	-0.01%
2021/05/06	22	29.65	7	29.38	29.25	15	6,948	0.22%
2021/05/05	3	29.50	6	29.01	28.85	-3	6,810	-0.04%
2021/05/04	13	29.04	20	29.43	28.45	-7	6,730	-0.10%
2021/05/03	2	30.15	3	29.40	29.40	-1	6,560	-0.02%
2021/04/29	10	30.65	59	30.01	30.35	-49	6,462	-0.76%
2021/04/28	15	31.02	53	30.50	30.55	-38	6,347	-0.60%
2021/04/27	0	0.00	3	30.30	30.35	-3	6,304	-0.05%
2021/04/26	0	0.00	1	31.00	30.90	-1	6,210	-0.02%
2021/04/23	11	30.62	27.4	30.59	31.00	-16.4	6,162	-0.27%
2021/04/22	15	32.02	14.3	32.30	30.85	0.7	6,064	0.01%
2021/04/21	4	31.55	8.2	31.62	31.60	-4.2	5,742	-0.07%
2021/04/20	75	32.10	14	31.64	31.30	61	5,590	1.09%
2021/04/19	13	30.25	7	30.43	30.50	6	5,129	0.12%
2021/04/16	4	29.09	4	28.95	29.00	0	4,918	0.00%
2021/04/15	2	29.30	19.4	29.14	29.00	-17.4	4,857	-0.36%
2021/04/14	3	27.45	34.2	27.40	27.95	-31.2	4,665	-0.67%
2021/04/13	31	28.74	2	28.55	27.90	29	4,745	0.61%
2021/04/12	7	28.71	3	27.90	28.60	4	4,710	0.08%
2021/04/09	0	0.00	3	27.40	27.40	-3	4,484	-0.07%
2021/04/08	1	27.95	1	27.85	27.80	0	4,667	0.00%
2021/04/07	1	27.60	8	27.41	27.55	-7	4,676	-0.15%
2021/04/06	2	27.15	4	27.08	27.15	-2	4,616	-0.04%
2021/04/01	0	0.00	4	26.53	26.50	-4	4,535	-0.09%
2021/03/31	5	26.30	1	26.45	26.45	4	4,523	0.09%
2021/03/30	1	26.10	7	26.18	26.25	-6	4,548	-0.13%
2021/03/29	8	26.06	8	26.20	26.15	0	4,560	0.00%
2021/03/26	0	0.00	2	25.93	25.85	-2	4,652	-0.04%
2021/03/25	0	0.00	3	26.00	25.50	-3	4,813	-0.06%
2021/03/23	8	26.17	3	26.10	26.20	5	4,866	0.10%
2021/03/22	0	0.00	20	26.00	26.20	-20	4,855	-0.41%
2021/03/19	0	0.00	1	25.45	25.60	-1	4,806	-0.02%
2021/03/17	0	0.00	2	25.95	25.90	-2	4,877	-0.04%
2021/03/15	1	26.10	0	0.00	26.10	1	4,923	0.02%
2021/03/12	0	0.00	1.5	26.13	26.20	-1.5	4,963	-0.03%
2021/03/11	1	26.50	2.6	26.64	26.45	-1.6	5,104	-0.03%
2021/03/10	0	0.00	1	26.80	26.85	-1	5,109	-0.02%
2021/03/09	3	26.50	2	26.38	26.85	1	5,157	0.02%
2021/03/08	0	0.00	5	26.85	26.45	-5	5,159	-0.10%
2021/03/05	4	26.75	10	26.80	26.40	-6	5,187	-0.12%
2021/03/04	0	0.00	3	26.05	26.25	-3	5,162	-0.06%
2021/02/26	0	0.00	3	26.20	26.40	-3	5,353	-0.06%
2021/02/25	0	0.00	5	26.50	26.35	-5	5,335	-0.09%
2021/02/24	1	26.20	0	0.00	26.10	1	5,359	0.02%
2021/02/23	12	26.65	18.8	26.79	27.15	-6.8	5,300	-0.13%
2021/02/18	0	0.00	5	25.15	25.50	-5	5,250	-0.10%
2021/02/17	2	24.80	8	24.78	24.85	-6	5,232	-0.11%
2021/02/05	0	0.00	1	23.90	23.85	-1	5,229	-0.02%
2021/02/02	1	23.65	0	0.00	23.65	1	6,169	0.02%
2021/01/28	2	23.60	5	23.75	23.65	-3	6,129	-0.05%
2021/01/27	0	0.00	4	23.45	23.45	-4	6,114	-0.07%
2021/01/25	0	0.00	6	23.11	23.45	-6	6,134	-0.10%
2021/01/21	1	22.65	1	22.55	22.55	0	6,111	0.00%
2021/01/19	0	0.00	0.1	23.70	23.70	-0.1	6,022	0.00%
2021/01/18	1	23.45	4	23.43	23.30	-3	6,016	-0.05%
2021/01/15	5	23.65	1	23.85	23.50	4	5,988	0.07%
2021/01/14	2	24.05	3	24.25	24.05	-1	5,978	-0.02%
2021/01/13	0	0.00	2	24.50	24.30	-2	5,956	-0.03%
2021/01/12	3	24.20	1	24.30	24.30	2	5,919	0.03%
2021/01/08	1	23.90	3	24.07	23.75	-2	5,828	-0.03%
2021/01/07	0	0.00	14.4	24.03	24.20	-14.4	5,804	-0.25%
2021/01/06	9	24.01	5	25.05	23.75	4	5,766	0.07%
2021/01/05	3	24.90	0	0.00	24.90	3	5,570	0.05%
2021/01/04	3	25.45	0	0.00	25.50	3	5,485	0.05%
2020/12/31	17	26.14	3	25.90	25.90	14	5,408	0.26%
2020/12/30	20	25.40	1	25.40	25.40	19	5,182	0.37%
2020/12/29	0	0.00	5	24.80	24.80	-5	5,092	-0.10%
2020/12/28	1	24.65	0	0.00	25.00	1	5,049	0.02%
2020/12/25	2	24.70	0	0.00	24.80	2	5,003	0.04%
2020/12/24	2	24.75	5	24.80	24.85	-3	4,977	-0.06%
2020/12/23	0	0.00	20.3	24.17	24.15	-20.3	4,901	-0.41%
2020/12/22	9	24.57	0.7	23.90	23.90	8.3	4,867	0.17%
2020/12/21	4	24.50	6	25.02	25.15	-2	4,813	-0.04%
2020/12/18	0	0.00	2	24.35	24.50	-2	4,674	-0.04%
2020/12/16	0	0.00	1	24.00	24.20	-1	4,620	-0.02%
2020/12/15	0	0.00	2	24.08	23.85	-2	4,658	-0.04%
2020/12/14	2	23.93	2	24.05	24.15	0	4,629	0.00%
2020/12/11	0.4	24.00	37	23.51	23.65	-36.6	4,590	-0.80%
2020/12/10	3	24.40	8.5	23.86	24.05	-5.5	4,510	-0.12%
2020/12/09	13	24.01	6	24.02	24.10	7	4,488	0.16%
2020/12/08	1	24.10	6	24.06	24.25	-5	4,516	-0.11%
2020/12/07	24	24.48	17	24.48	24.35	7	4,496	0.16%
2020/12/04	3	23.53	0	0.00	23.55	3	4,339	0.07%
2020/12/03	0	0.00	3	23.37	23.50	-3	4,314	-0.07%
2020/12/02	0	0.00	11	23.58	23.35	-11	4,328	-0.25%
2020/12/01	14	22.77	24	23.18	23.40	-10	4,320	-0.23%
2020/11/30	18	23.36	3	23.73	23.20	15	4,324	0.35%
2020/11/27	20	23.13	4	23.10	23.15	16	4,226	0.38%
2020/11/26	6	22.96	4	23.11	23.15	2	4,204	0.05%
2020/11/25	2	22.85	26	22.92	22.75	-24	4,216	-0.57%
2020/11/24	1	22.35	0	0.00	21.85	1	4,111	0.02%
2020/11/23	0	0.00	117	22.30	22.20	-117	4,054	-2.89%	大賣/鉅額交易
2020/11/20	12	21.95	4	21.98	22.15	8	3,996	0.20%
2020/11/19	0	0.00	10	21.70	21.70	-10	3,912	-0.26%
2020/11/18	21	21.69	2	21.80	21.80	19	3,888	0.49%
2020/11/17	0	0.00	1	21.70	22.40	-1	3,741	-0.03%
2020/11/16	10	21.88	0	0.00	21.90	10	3,678	0.27%
2020/11/13	9	21.95	0	0.00	22.00	9	3,583	0.25%
2020/11/12	6	22.72	11	22.59	22.20	-5	3,502	-0.14%
2020/11/11	105	22.33	23	21.71	22.35	82	3,055	2.68%	大買/
2020/11/10	11	20.45	2	20.40	20.35	9	2,650	0.34%
2020/11/06	10	19.95	0	0.00	19.85	10	2,587	0.39%
2020/11/02	0.1	19.50	0	0.00	19.50	0.1	2,601	0.00%
2020/10/28	0	0.00	1	20.00	20.00	-1	2,619	-0.04%
2020/10/27	0	0.00	20	20.10	19.95	-20	2,641	-0.76%
2020/10/26	1	20.05	0	0.00	20.10	1	2,643	0.04%
2020/10/23	0	0.00	30	19.95	20.00	-30	2,638	-1.14%
2020/10/22	3	19.42	0	0.00	19.50	3	2,660	0.11%
2020/10/15	0	0.00	1	19.50	19.50	-1	2,763	-0.04%
2020/10/14	20	19.95	0	0.00	19.80	20	2,789	0.72%
2020/10/13	1	19.90	15	19.80	19.90	-14	2,814	-0.50%
2020/10/12	0	0.00	4	20.00	20.05	-4	2,826	-0.14%
2020/10/08	1	20.50	20	20.30	20.25	-19	2,839	-0.67%
2020/10/07	0	0.00	1	20.65	20.50	-1	2,848	-0.04%
2020/10/05	20	19.80	3	19.80	19.80	17	2,835	0.60%
2020/09/30	0	0.00	1	19.50	19.60	-1	2,870	-0.03%
2020/09/29	0	0.00	0.1	19.35	19.35	-0.1	2,891	0.00%
2020/09/25	1.2	18.99	0	0.00	19.15	1.2	2,955	0.04%
2020/09/24	6	19.16	1	19.65	19.00	5	2,949	0.17%
2020/09/23	7	19.86	0	0.00	19.75	7	2,898	0.24%
2020/09/22	0	0.00	20	20.32	20.10	-20	2,857	-0.70%
2020/09/14	1	20.30	0	0.00	20.25	1	2,849	0.04%
2020/09/11	3	20.70	2	21.10	20.60	1	2,839	0.04%
2020/09/10	4	20.69	2	21.00	20.75	2	2,802	0.07%
2020/09/08	2	20.80	0	0.00	20.75	2	2,772	0.07%
2020/09/07	1	21.10	5	21.29	20.90	-4	2,849	-0.14%
2020/09/03	0	0.00	4	20.73	20.75	-4	2,872	-0.14%
2020/09/02	3	20.35	0	0.00	20.40	3	2,850	0.11%
2020/09/01	2	20.25	0	0.00	20.35	2	2,989	0.07%
2020/08/31	0	0.00	1	20.80	20.60	-1	3,093	-0.03%
2020/08/28	0	0.00	4.1	20.40	20.45	-4.1	3,073	-0.13%
2020/08/27	0	0.00	1	20.25	20.10	-1	3,165	-0.03%
2020/08/26	0	0.00	5	20.20	20.20	-5	3,201	-0.16%
2020/08/25	2	20.05	0	0.00	20.10	2	3,226	0.06%
2020/08/24	0	0.00	2	20.25	19.95	-2	3,251	-0.06%
2020/08/20	2	19.40	0	0.00	19.35	2	3,301	0.06%
2020/08/19	0	0.00	1	20.20	20.20	-1	3,318	-0.03%
2020/08/18	1	20.05	4	20.20	20.15	-3	3,334	-0.09%
2020/08/17	1	20.25	0	0.00	20.25	1	3,357	0.03%
2020/08/14	0	0.00	8	19.77	19.70	-8	3,370	-0.24%
2020/08/13	5.1	19.35	12	19.30	19.25	-6.9	3,372	-0.20%
2020/08/11	4	19.55	1	19.55	19.45	3	3,430	0.09%
2020/08/10	0.1	19.20	0	0.00	19.20	0.1	3,439	0.00%
2020/08/07	1.2	19.12	2	19.10	19.20	-0.8	3,488	-0.02%
2020/08/06	1	19.20	1	19.25	19.30	0	3,526	0.00%
2020/08/03	2	18.70	0	0.00	18.70	2	3,631	0.06%
2020/07/29	31	18.35	0	0.00	18.35	31	3,711	0.84%
2020/07/28	4	18.45	0	0.00	18.35	4	3,745	0.11%
2020/07/27	8	18.86	0	0.00	18.80	8	3,802	0.21%
2020/07/24	17	19.70	0	0.00	19.50	17	3,857	0.44%
2020/07/23	3	20.05	0	0.00	20.00	3	3,961	0.08%
2020/07/21	4	19.68	11	19.70	19.70	-7	4,052	-0.17%
2020/07/16	0	0.00	10	20.00	19.95	-10	4,119	-0.24%
2020/07/14	7	19.94	5	20.05	19.95	2	4,244	0.05%
2020/07/13	2	20.05	1	20.10	20.05	1	4,298	0.02%
2020/07/10	2	20.10	0	0.00	20.00	2	4,372	0.05%
2020/07/09	0	0.00	1	20.55	20.30	-1	4,386	-0.02%
2020/07/08	0	0.00	4	20.45	20.60	-4	4,415	-0.09%
2020/07/07	0	0.00	1	20.35	20.40	-1	4,432	-0.02%
2020/07/06	0	0.00	1	20.40	20.65	-1	4,528	-0.02%
2020/07/03	2	20.38	1	20.35	20.40	1	4,600	0.02%
2020/07/02	10	20.40	3	20.40	20.45	7	4,675	0.15%
2020/07/01	0	0.00	2.8	20.26	20.35	-2.8	4,739	-0.06%
2020/06/29	0	0.00	12	20.06	20.20	-12	4,837	-0.25%
2020/06/23	1	20.40	1	20.40	20.40	0	5,151	0.00%
2020/06/19	0	0.00	11	20.59	20.75	-11	5,313	-0.21%
2020/06/18	1	20.50	5	20.50	20.60	-4	5,439	-0.07%
2020/06/17	8	20.49	3	20.68	20.70	5	5,517	0.09%
2020/06/16	2	20.10	0	0.00	20.25	2	5,556	0.04%
2020/06/15	22	20.01	0	0.00	20.00	22	5,660	0.39%
2020/06/12	7	19.87	0	0.00	19.95	7	5,675	0.12%
2020/06/11	1	20.35	1	20.35	20.35	0	5,656	0.00%
2020/06/10	5	20.86	3.3	20.85	20.80	1.7	5,643	0.03%
2020/06/08	4	21.71	18	21.70	21.60	-14	5,705	-0.25%
2020/06/05	11	22.05	7	21.93	22.05	4	5,566	0.07%
2020/06/04	4	21.46	1	21.35	21.50	3	5,495	0.05%
2020/06/03	12	21.09	1	21.45	21.35	11	5,445	0.20%
2020/06/02	10	20.50	2	20.55	20.50	8	5,285	0.15%
2020/06/01	0	0.00	10	20.30	20.30	-10	5,257	-0.19%
2020/05/27	10	20.50	0	0.00	20.30	10	5,247	0.19%
2020/05/26	0	0.00	2	20.35	20.40	-2	5,341	-0.04%
2020/05/25	0	0.00	1	19.85	20.05	-1	5,324	-0.02%
2020/05/22	1	19.95	0	0.00	19.90	1	5,317	0.02%
2020/05/21	3	20.30	11	20.20	20.30	-8	5,294	-0.15%
2020/05/20	1	19.95	2	19.90	19.90	-1	5,335	-0.02%
2020/05/19	0	0.00	3	20.10	20.10	-3	5,362	-0.06%
2020/05/18	0	0.00	2	20.05	19.90	-2	5,376	-0.04%
2020/05/15	2	19.85	0	0.00	19.90	2	5,451	0.04%
2020/05/14	2	19.98	0.3	19.90	19.90	1.7	5,659	0.03%
2020/05/13	1	20.30	2.2	20.45	20.45	-1.2	5,717	-0.02%
2020/05/12	2	20.75	11	20.75	20.65	-9	6,075	-0.15%
2020/05/11	0	0.00	3	21.30	21.30	-3	6,023	-0.05%
2020/05/08	0	0.00	5	21.10	21.00	-5	6,010	-0.08%
2020/05/07	4	20.70	7	20.74	20.90	-3	6,004	-0.05%
2020/05/06	6	21.08	17	20.79	20.65	-11	5,996	-0.18%
2020/05/05	21	20.50	13.4	20.49	20.55	7.6	5,946	0.13%
2020/05/04	8	20.53	0	0.00	20.50	8	5,924	0.14%
2020/04/30	2	21.20	107	21.21	21.10	-105	5,924	-1.77%	大賣/鉅額交易
2020/04/29	4	21.29	15	21.24	21.25	-11	5,843	-0.19%
2020/04/28	91	21.10	33.3	21.06	21.25	57.7	5,805	0.99%
2020/04/27	3	20.22	2	20.25	20.10	1	5,659	0.02%
2020/04/22	10	19.30	1	19.15	19.30	9	5,515	0.16%
2020/04/21	4	19.53	2	20.10	19.35	2	5,495	0.04%
2020/04/20	1	20.65	1	20.35	20.35	0	5,398	0.00%
2020/04/17	8	20.34	5	20.35	20.30	3	5,343	0.06%
2020/04/16	3	20.00	39	20.00	20.00	-36	5,251	-0.69%
2020/04/15	0	0.00	10	20.43	20.35	-10	5,220	-0.19%
2020/04/14	10	20.60	5	20.45	20.60	5	5,183	0.10%
2020/04/13	5	20.80	10	20.55	20.45	-5	5,146	-0.10%
2020/04/10	10	20.53	1	20.40	20.45	9	5,104	0.18%
2020/04/09	56	20.48	3	20.45	20.50	53	5,094	1.04%
2020/04/08	0	0.00	1	19.60	19.90	-1	5,005	-0.02%
2020/04/07	3	18.93	4	19.08	18.95	-1	4,891	-0.02%
2020/04/01	0	0.00	1	19.45	19.25	-1	4,724	-0.02%
2020/03/31	7	19.49	3	19.28	19.40	4	4,670	0.09%
2020/03/30	21	19.11	2	19.35	19.40	19	4,595	0.41%
2020/03/27	3	19.03	9	19.41	19.85	-6	4,463	-0.13%
2020/03/26	1	18.05	2	18.15	18.05	-1	4,280	-0.02%
2020/03/25	0	0.00	2	18.80	18.45	-2	4,219	-0.05%
2020/03/24	6	18.19	26	18.47	18.10	-20	4,116	-0.49%
2020/03/23	7.9	18.75	75	18.84	18.75	-67.1	3,945	-1.70%
2020/03/20	20.5	20.56	11	20.67	20.80	9.5	3,850	0.25%
2020/03/19	3	19.32	11	19.34	19.25	-8	3,772	-0.21%
2020/03/18	5	21.28	0	0.00	21.15	5	3,652	0.14%
2020/03/17	2.5	21.56	3	21.67	21.20	-0.5	3,617	-0.01%
2020/03/16	19	22.63	0	0.00	22.10	19	3,529	0.54%
2020/03/13	3	22.50	3	22.30	22.80	0	3,501	0.00%
2020/03/12	4	24.79	0	0.00	24.35	4	3,375	0.12%
2020/03/11	3	25.62	0	0.00	25.60	3	3,294	0.09%
2020/03/10	5	25.20	1	25.10	25.60	4	3,275	0.12%
2020/03/09	1	26.05	0	0.00	26.00	1	3,213	0.03%
2020/03/06	1	26.70	0	0.00	26.80	1	3,165	0.03%
2020/03/05	3	26.85	2	26.80	26.90	1	3,162	0.03%
2020/03/04	0	0.00	1	26.65	26.50	-1	3,135	-0.03%
2020/03/03	0	0.00	8	26.75	26.80	-8	3,112	-0.26%
2020/03/02	6	26.83	2	26.83	26.80	4	3,106	0.13%
2020/02/27	31	27.09	5	27.12	27.10	26	3,075	0.85%
2020/02/24	5	26.48	0	0.00	26.50	5	2,896	0.17%
2020/02/21	5	26.60	1	26.70	26.70	4	2,894	0.14%
2020/02/20	1	26.30	0	0.00	26.35	1	2,808	0.04%
2020/02/19	3	26.18	0	0.00	26.20	3	2,774	0.11%
2020/02/18	8	26.13	1	25.70	26.20	7	2,777	0.25%
2020/02/17	8	25.72	20	25.60	25.75	-12	2,729	-0.44%
2020/02/14	4	27.21	21.2	27.11	26.95	-17.2	2,527	-0.68%
2020/02/13	17	27.01	47	27.18	27.00	-30	2,429	-1.23%
2020/02/11	0	0.00	3	29.20	29.20	-3	2,033	-0.15%
2020/02/10	3	29.00	0	0.00	29.00	3	2,029	0.15%
2020/02/07	2	29.85	0	0.00	29.75	2	1,996	0.10%
2020/02/06	13	30.11	0	0.00	30.15	13	1,965	0.66%
2020/02/05	0	0.00	4	30.15	30.10	-4	1,967	-0.20%
2020/02/04	1	30.20	0	0.00	30.10	1	1,954	0.05%
2020/01/31	0	0.00	1	30.50	30.50	-1	1,889	-0.05%
2020/01/30	3	30.18	2	30.10	30.00	1	1,871	0.05%
2020/01/20	2	31.75	1	31.80	31.75	1	1,797	0.06%
2020/01/15	0.1	31.50	0	0.00	31.50	0.1	1,798	0.01%
2020/01/14	0	0.00	1.3	31.65	31.65	-1.3	1,813	-0.07%
2020/01/09	1	31.50	1	31.45	31.40	0	1,836	0.00%
2020/01/08	6	31.73	0	0.00	31.55	6	1,839	0.33%
2020/01/07	9	31.95	8	31.88	32.05	1	1,859	0.05%
2020/01/06	0.3	31.60	1	31.60	31.60	-0.7	1,865	-0.04%
2020/01/02	0	0.00	5	31.76	31.85	-5	1,830	-0.27%
2019/12/30	0	0.00	7	30.95	30.95	-7	1,773	-0.39%
2019/12/27	2	30.93	0	0.00	30.95	2	1,779	0.11%
2019/12/26	1	30.95	0	0.00	30.90	1	1,782	0.06%
2019/12/25	1	30.95	0	0.00	31.00	1	1,793	0.06%
2019/12/24	5	31.10	1	31.10	31.10	4	1,839	0.22%
2019/12/23	1	31.00	0	0.00	31.05	1	1,842	0.05%
2019/12/19	1	30.70	0.4	30.80	30.75	0.6	1,819	0.03%
2019/12/17	5	30.70	0	0.00	30.95	5	1,794	0.28%
2019/12/16	40	31.00	1	30.90	30.95	39	1,776	2.20%
2019/12/12	7	30.76	0	0.00	30.65	7	1,764	0.40%
2019/12/11	1	30.85	3	30.95	30.65	-2	1,772	-0.11%
2019/12/10	0	0.00	10	31.15	31.10	-10	1,777	-0.56%
2019/12/09	0	0.00	2	31.18	31.10	-2	1,778	-0.11%
2019/12/06	2	30.45	0	0.00	30.40	2	1,760	0.11%
2019/12/05	11	30.45	0	30.50	30.50	11	1,807	0.61%
2019/12/04	0	0.00	3	30.45	30.45	-3	1,839	-0.16%
2019/12/02	3	30.50	3	30.35	30.35	0	1,868	0.00%
2019/11/28	5	30.60	0	0.00	30.70	5	1,884	0.27%
2019/11/27	1	30.55	1	30.55	30.55	0	1,927	0.00%
2019/11/26	2	30.43	0.3	30.75	30.70	1.7	1,977	0.08%
2019/11/25	21	30.50	0	0.00	30.70	21	2,127	0.99%
2019/11/21	2	30.18	0	0.00	30.10	2	2,328	0.09%
2019/11/20	3	30.20	0	0.00	30.20	3	2,358	0.13%
2019/11/19	4	30.24	4	30.30	30.40	0	2,419	0.00%
2019/11/18	2	30.43	0	0.00	30.75	2	2,531	0.08%
2019/11/15	6	30.26	0	0.00	30.45	6	2,541	0.24%
2019/11/14	4	30.74	22.9	30.45	30.45	-18.9	2,555	-0.74%
2019/11/13	5	31.28	0	0.00	31.10	5	2,582	0.19%
2019/11/12	6	31.69	1	31.80	31.65	5	2,665	0.19%
2019/11/11	1	32.20	0	0.00	31.95	1	2,830	0.04%
2019/11/08	1	32.25	0	0.00	32.25	1	2,845	0.04%
2019/11/05	2	32.43	0	0.00	32.50	2	2,913	0.07%
2019/11/04	2.4	32.42	0.5	32.50	32.40	1.9	2,930	0.07%
2019/10/31	2	32.70	0	0.00	32.75	2	3,000	0.07%
2019/10/30	0	0.00	1.2	32.50	32.50	-1.2	3,019	-0.04%
2019/10/28	6.4	32.38	0	0.00	32.40	6.4	3,105	0.21%
2019/10/25	1	32.65	0	0.00	32.65	1	3,121	0.03%
2019/10/24	5	32.65	0	0.00	32.90	5	3,175	0.16%
2019/10/23	0	0.00	2	32.73	32.65	-2	3,271	-0.06%
2019/10/22	2	32.73	0	0.00	32.75	2	3,280	0.06%
2019/10/21	3.2	32.86	3	32.90	32.95	0.2	3,274	0.01%
2019/10/18	1	32.25	1	32.40	32.70	0	3,291	0.00%
2019/10/17	1	32.30	1	32.45	32.30	0	3,363	0.00%
2019/10/16	0	0.00	9.1	31.70	31.95	-9.1	3,402	-0.27%
2019/10/15	8	31.77	0	0.00	31.70	8	3,392	0.24%
2019/10/14	2	32.50	0	0.00	32.15	2	3,346	0.06%
2019/10/09	1	32.70	0	0.00	32.60	1	3,332	0.03%
2019/10/04	2	32.50	0	0.00	32.60	2	3,402	0.06%
2019/10/03	0	0.00	1	32.65	32.70	-1	3,445	-0.03%
2019/10/02	1	32.80	1	32.90	32.80	0	3,458	0.00%
2019/10/01	2	32.58	0	0.00	32.90	2	3,487	0.06%
2019/09/27	1.1	32.79	0.2	32.65	32.55	0.8	3,491	0.02%
2019/09/26	1	33.20	0	0.00	33.05	1	3,496	0.03%
2019/09/25	1	33.20	1	33.20	33.15	0	3,567	0.00%
2019/09/24	2	33.23	0	0.00	33.15	2	3,583	0.06%
2019/09/23	0	0.00	1	33.25	33.25	-1	3,693	-0.03%
2019/09/20	0	0.00	8	33.35	33.20	-8	3,722	-0.21%
2019/09/19	1	33.25	0	0.00	33.25	1	3,742	0.03%
2019/09/18	4	33.30	2	33.35	33.40	2	3,794	0.05%
2019/09/12	3	33.45	4	33.55	33.40	-1	3,960	-0.03%
2019/09/11	5	33.51	15	33.59	33.50	-10	3,993	-0.25%
2019/09/10	12	33.23	24	33.24	33.40	-12	4,025	-0.30%
2019/09/09	1	33.75	11	33.73	33.60	-10	4,025	-0.25%
2019/09/06	5	32.92	13	33.04	33.15	-8	4,019	-0.20%
2019/09/05	0	0.00	1	32.50	32.55	-1	4,054	-0.02%
2019/09/04	0	0.00	2	32.40	32.45	-2	4,067	-0.05%
2019/09/02	3	32.30	0	0.00	32.20	3	4,164	0.07%
2019/08/30	3	32.23	0	0.00	32.15	3	4,340	0.07%
2019/08/29	9	32.27	10	32.33	32.30	-1	4,581	-0.02%
2019/08/28	7	32.14	4	32.48	32.10	3	4,642	0.06%
2019/08/27	45	37.32	13	37.15	37.00	32	4,509	0.71%
2019/08/26	2	37.23	12	37.05	37.25	-10	4,401	-0.23%
2019/08/23	1	37.15	7	37.19	37.20	-6	4,345	-0.14%
2019/08/22	1	37.50	4	37.45	37.40	-3	4,337	-0.07%
2019/08/21	17	36.63	19	36.92	37.05	-2	4,326	-0.05%
2019/08/19	20	35.43	1.1	35.35	35.60	18.9	4,194	0.45%
2019/08/16	7	35.17	1	35.45	35.70	6	4,194	0.14%
2019/08/15	35	35.17	0	0.00	35.15	35	4,162	0.84%
2019/08/14	51	36.70	12	36.77	36.20	39	4,096	0.95%
2019/08/12	2	37.70	0	0.00	37.75	2	4,007	0.05%
2019/08/08	1	37.40	0	0.00	37.40	1	4,027	0.02%
2019/08/07	3	37.43	1	37.75	37.25	2	4,090	0.05%
2019/08/06	1	36.85	0	0.00	37.50	1	4,234	0.02%
2019/08/05	6	37.53	0	0.00	37.50	6	4,287	0.14%
2019/08/02	7	37.86	0	0.00	37.75	7	4,318	0.16%
2019/07/31	11	38.74	4	38.70	38.10	7	4,266	0.16%
2019/07/30	10	38.64	6	38.73	38.60	4	4,232	0.09%
2019/07/29	0	0.00	13	39.28	39.05	-13	4,234	-0.31%
2019/07/26	6	39.12	5	39.18	39.20	1	4,219	0.02%
2019/07/25	0	0.00	20	38.81	39.00	-20	4,182	-0.48%
2019/07/24	0.7	38.10	0	0.00	38.05	0.7	4,131	0.02%
2019/07/23	1	37.90	0	0.00	37.95	1	4,142	0.02%
2019/07/22	2	37.80	10	37.70	37.90	-8	4,159	-0.19%
2019/07/19	22	37.93	0	0.00	38.00	22	4,214	0.52%
2019/07/18	10	38.55	0	0.00	38.60	10	4,137	0.24%
2019/07/17	1	38.40	0	0.00	38.40	1	4,101	0.02%
2019/07/15	4	38.70	8	38.76	38.70	-4	4,130	-0.10%
2019/07/12	18	38.26	11	38.26	38.35	7	4,156	0.17%
2019/07/11	6	38.08	0	0.00	37.95	6	4,163	0.14%
2019/07/10	1	37.65	6	38.13	38.25	-5	4,171	-0.12%
2019/07/09	2	37.78	0	0.00	37.60	2	4,175	0.05%
2019/07/08	2	38.03	0	0.00	38.00	2	4,201	0.05%
2019/07/05	10	38.15	1	38.10	38.25	9	4,234	0.21%
2019/07/03	6	38.24	36	38.20	38.25	-30	4,305	-0.70%
2019/07/02	21	37.99	4	38.29	38.35	17	4,336	0.39%
2019/07/01	11	37.60	13	37.58	37.65	-2	4,344	-0.05%
2019/06/28	10	37.06	5	37.90	37.35	5	4,407	0.11%
2019/06/26	36	37.50	0	0.00	37.65	36	4,381	0.82%
2019/06/25	6	37.28	0	0.00	37.45	6	4,427	0.14%
2019/06/21	2	37.28	1	37.70	37.20	1	4,633	0.02%
2019/06/20	5	37.65	8	37.53	37.65	-3	4,715	-0.06%
2019/06/19	2	36.45	4	36.50	36.95	-2	4,674	-0.04%
2019/06/18	1	36.50	3	36.38	36.30	-2	4,682	-0.04%
2019/06/14	7	35.90	14	35.95	35.90	-7	4,896	-0.14%
2019/06/13	3	35.80	4	35.76	36.15	-1	4,956	-0.02%
2019/06/12	1	34.95	17	34.94	35.20	-16	4,951	-0.32%
2019/06/11	15	35.09	98	34.97	34.85	-83	4,956	-1.67%
2019/06/10	11	35.07	15	35.35	35.25	-4	4,917	-0.08%
2019/06/06	33	34.89	0	0.00	35.05	33	4,915	0.67%
2019/06/05	38	36.42	17	36.42	35.95	21	4,743	0.44%
2019/06/03	2	37.53	20	37.25	37.55	-18	4,429	-0.41%
2019/05/31	12	37.82	0	0.00	37.90	12	4,428	0.27%
2019/05/30	2	37.60	0	0.00	37.65	2	4,442	0.05%
2019/05/29	31	37.40	0	0.00	37.40	31	4,581	0.68%
2019/05/28	14	37.94	0	0.00	37.60	14	4,671	0.30%
2019/05/27	1	37.35	0	0.00	37.45	1	4,655	0.02%
2019/05/24	5	37.15	0	0.00	37.15	5	4,702	0.11%
2019/05/23	12	37.02	0	0.00	37.00	12	4,742	0.25%
2019/05/22	7	37.78	0	0.00	37.55	7	4,740	0.15%
2019/05/21	6	37.47	0	0.00	37.80	6	4,768	0.13%
2019/05/20	3	37.37	0	0.00	37.35	3	4,767	0.06%
2019/05/17	12	37.90	10	37.85	37.85	2	4,724	0.04%
2019/05/16	9	38.06	0	0.00	38.00	9	4,760	0.19%
2019/05/15	16	38.00	5	38.10	38.25	11	4,763	0.23%
2019/05/14	25	38.06	0	0.00	38.35	25	4,743	0.53%
2019/05/13	2	39.63	1	40.25	39.45	1	4,729	0.02%
2019/05/10	1	40.95	0	0.00	40.50	1	4,832	0.02%
2019/05/08	1	41.40	0	0.00	41.45	1	4,865	0.02%
2019/05/07	8	41.76	0	0.00	41.75	8	4,976	0.16%
2019/05/06	0	0.00	10	41.55	41.50	-10	5,009	-0.20%
2019/05/03	1	42.10	0	0.00	42.15	1	5,016	0.02%
2019/05/02	4	42.08	0	0.00	41.95	4	5,077	0.08%
2019/04/30	4	42.05	0	0.00	42.00	4	5,143	0.08%
2019/04/29	0	0.00	2	41.70	41.40	-2	5,220	-0.04%
2019/04/26	10	41.50	1	41.65	41.65	9	5,426	0.17%
2019/04/25	11	41.77	2	41.55	42.00	9	5,724	0.16%
2019/04/24	3	41.08	0	0.00	40.95	3	5,664	0.05%
2019/04/23	4	41.03	2	41.00	41.05	2	5,659	0.04%
2019/04/22	1	41.10	0.3	41.20	41.15	0.7	5,650	0.01%
2019/04/19	8	41.13	1	41.10	41.10	7	5,643	0.12%
2019/04/18	9	41.41	1	41.20	40.85	8	5,634	0.14%
2019/04/17	12	41.74	0	0.00	41.60	12	5,639	0.21%
2019/04/16	0	0.00	1	41.45	41.60	-1	5,629	-0.02%
2019/04/15	1	41.20	1	41.00	41.10	0	5,614	0.00%
2019/04/12	3	40.97	2	40.95	40.90	1	5,622	0.02%
2019/04/11	5	41.60	1	41.30	41.25	4	5,562	0.07%
2019/04/09	12	41.54	4	41.71	41.85	8	5,448	0.15%
2019/04/08	9	41.08	0	0.00	41.10	9	5,399	0.17%
2019/04/03	14	41.21	2	41.25	41.15	12	5,327	0.23%
2019/04/02	2	41.60	1	41.55	41.55	1	5,259	0.02%
2019/04/01	1	41.80	2	42.00	41.80	-1	5,216	-0.02%
2019/03/29	19	41.91	0	0.00	41.80	19	5,177	0.37%
2019/03/28	0	0.00	16	42.50	42.00	-16	5,149	-0.31%
2019/03/27	37	42.06	5	42.20	41.80	32	5,085	0.63%
2019/03/26	1	42.75	0	0.00	42.80	1	4,930	0.02%
2019/03/25	5	42.53	1	43.25	43.20	4	4,864	0.08%
2019/03/22	13	43.04	0	0.00	42.70	13	4,771	0.27%
2019/03/21	4	43.00	0	0.00	43.00	4	4,752	0.08%
2019/03/20	17	43.03	0	0.00	43.15	17	4,710	0.36%
2019/03/19	1	42.65	2	42.65	42.55	-1	4,594	-0.02%
2019/03/15	11	44.01	0	44.15	44.15	11	4,393	0.25%
2019/03/14	1	44.65	10	44.53	44.55	-9	4,362	-0.21%
2019/03/13	0	0.00	19	44.41	44.45	-19	4,383	-0.43%
2019/03/12	5	44.90	2	44.50	44.60	3	4,432	0.07%
2019/03/11	0	0.00	3	44.18	44.20	-3	4,467	-0.07%
2019/03/08	5	44.10	2	44.20	44.15	3	4,558	0.07%
2019/03/07	0	0.00	3	44.97	44.50	-3	4,601	-0.07%
2019/03/06	10	44.95	32	45.07	44.85	-22	4,630	-0.48%
2019/03/05	4	44.85	0	0.00	44.80	4	4,675	0.09%
2019/03/04	11	44.74	1.2	44.87	45.30	9.8	4,714	0.21%
2019/02/27	4	44.40	0	0.00	44.65	4	4,739	0.08%
2019/02/26	1	43.45	2	43.30	43.60	-1	4,682	-0.02%
2019/02/22	0	0.00	1	43.80	43.70	-1	4,699	-0.02%
2019/02/20	7	43.89	0	0.00	43.80	7	4,860	0.14%
2019/02/19	16	44.58	2	44.55	44.30	14	4,860	0.29%
2019/02/18	23	44.41	0	0.00	43.95	23	4,975	0.46%
2019/02/15	13	43.55	1	43.60	43.55	12	4,950	0.24%
2019/02/13	5	44.35	10	44.60	44.40	-5	4,869	-0.10%
2019/02/12	4	44.46	11	44.15	44.65	-7	4,810	-0.15%
2019/02/11	41	43.90	26	43.60	44.10	15	4,691	0.32%
2019/01/30	6	42.93	1	43.00	43.00	5	4,511	0.11%
2019/01/29	11	43.11	13	43.04	42.90	-2	4,473	-0.04%
2019/01/28	11	42.45	12	42.38	42.95	-1	4,402	-0.02%
2019/01/25	11	43.10	1.2	43.12	43.05	9.8	4,326	0.23%
2019/01/24	3	43.13	2	43.00	43.20	1	4,321	0.02%
2019/01/23	16	43.10	2	42.95	43.15	14	4,306	0.33%
2019/01/22	19	43.05	10	43.18	43.15	9	4,259	0.21%
2019/01/21	0	0.00	3	42.98	42.90	-3	4,184	-0.07%
2019/01/18	8	42.74	21.3	42.66	42.85	-13.3	4,099	-0.32%
2019/01/17	13	41.80	6	41.85	41.60	7	3,983	0.18%
2019/01/14	0	0.00	1	40.00	39.80	-1	3,752	-0.03%
2019/01/10	0	0.00	1	39.90	40.05	-1	3,871	-0.03%
2019/01/09	3	39.62	0	0.00	39.95	3	3,890	0.08%
2019/01/08	0	0.00	5	39.30	39.30	-5	3,855	-0.13%
2019/01/04	10	37.60	0	0.00	37.75	10	3,890	0.26%
2018/12/27	0	0.00	2	39.40	39.30	-2	4,161	-0.05%
2018/12/26	5	39.00	0	0.00	38.80	5	4,212	0.12%
2018/12/25	5	39.40	0	0.00	39.35	5	4,241	0.12%
2018/12/20	0.3	39.05	0	0.00	39.05	0.3	4,238	0.01%
2018/12/18	3	38.50	0	0.00	39.05	3	4,304	0.07%
2018/12/17	2	38.80	0	0.00	38.85	2	4,346	0.05%
2018/12/07	0	0.00	3	39.85	39.85	-3	4,348	-0.07%
2018/12/06	3	39.62	0	0.00	39.30	3	4,344	0.07%
2018/12/05	4	40.00	4	40.01	39.95	0	4,327	0.00%
2018/12/04	5	40.32	2	40.30	40.10	3	4,330	0.07%
2018/12/03	0	0.00	12	41.19	41.10	-12	4,290	-0.28%
2018/11/30	5	41.00	1	41.50	41.05	4	4,223	0.09%
2018/11/28	0	0.00	15	40.93	41.05	-15	4,160	-0.36%
2018/11/27	16	40.74	0	0.00	40.55	16	4,125	0.39%
2018/11/26	0	0.00	3	40.23	40.50	-3	4,104	-0.07%
2018/11/23	11	39.91	1	39.85	38.85	10	3,962	0.25%
2018/11/22	0	0.00	11.1	39.66	39.75	-11.1	3,907	-0.28%
2018/11/21	3	40.07	0	0.00	39.95	3	3,906	0.08%
2018/11/20	1	39.40	5	40.18	40.40	-4	3,968	-0.10%
2018/11/19	0	0.00	13	39.62	39.70	-13	3,946	-0.33%
2018/11/16	13	38.62	0	0.00	38.50	13	3,877	0.34%
2018/11/15	13	38.45	14	38.40	38.90	-1	3,839	-0.03%
2018/11/08	3.4	36.48	0	0.00	36.80	3.4	3,732	0.09%
2018/11/06	1	35.80	0	0.00	35.80	1	3,802	0.03%
2018/10/30	1	33.60	0	0.00	34.15	1	3,787	0.03%
2018/10/29	5	33.65	0	0.00	33.60	5	3,792	0.13%
2018/10/25	1	33.25	0	0.00	33.30	1	3,806	0.03%
2018/10/24	1	35.35	0	0.00	35.15	1	3,716	0.03%
2018/10/23	1	36.00	0	0.00	35.80	1	3,722	0.03%
2018/10/22	2	36.05	0	0.00	36.15	2	3,700	0.05%
2018/10/19	1	36.90	0	0.00	36.60	1	3,662	0.03%
2018/10/17	1	38.40	0	0.00	38.25	1	3,565	0.03%
2018/10/16	2	37.95	3	38.20	38.15	-1	3,531	-0.03%
2018/10/11	3	37.10	61	37.00	37.00	-58	3,431	-1.69%
2018/10/09	63	38.64	0	0.00	38.50	63	3,351	1.88%
2018/10/08	0.7	39.10	200	38.89	39.10	-199.3	3,282	-6.07%	大賣/鉅額交易
2018/10/05	5	38.30	0	0.00	38.30	5	3,221	0.16%
2018/10/01	1	39.20	0	0.00	39.45	1	3,007	0.03%
2018/09/28	4	39.14	1	39.40	39.40	3	3,004	0.10%
2018/09/27	2	39.48	3	39.57	39.50	-1	2,959	-0.03%
2018/09/26	5	39.60	0	0.00	39.60	5	2,943	0.17%
2018/09/25	5	39.80	0	0.00	39.70	5	2,898	0.17%
2018/09/21	2	39.15	0	0.00	39.60	2	2,861	0.07%
2018/09/20	0	0.00	1	38.80	38.80	-1	2,789	-0.04%
2018/09/19	2	38.95	0	0.00	38.90	2	2,769	0.07%
2018/09/18	5	38.93	0	0.00	38.90	5	2,760	0.18%
2018/09/17	3	38.85	0	0.00	39.10	3	2,765	0.11%
2018/09/14	1	39.15	0	0.00	39.15	1	2,766	0.04%
2018/09/12	1	38.60	0	0.00	38.80	1	2,704	0.04%
2018/09/06	1	40.10	32	40.06	40.15	-31	2,619	-1.18%
2018/09/05	0	0.00	21	40.58	40.80	-21	2,579	-0.81%
2018/09/03	11	41.91	0	0.00	41.50	11	2,499	0.44%
2018/08/30	1	42.00	0	0.00	42.25	1	2,391	0.04%
2018/08/28	1	42.10	0	0.00	42.00	1	2,378	0.04%
2018/08/24	1	48.60	0	0.00	48.60	1	2,226	0.04%
2018/08/23	1	47.70	0	0.00	47.70	1	2,152	0.05%
2018/08/22	2	47.50	5	47.50	47.75	-3	2,133	-0.14%
2018/08/17	1	48.25	1	48.00	48.05	0	1,994	0.00%
2018/08/14	0	0.00	2	48.00	48.30	-2	1,978	-0.10%
2018/08/10	2	48.25	0	0.00	48.25	2	1,958	0.10%
2018/08/09	4	48.10	0	0.00	48.35	4	2,052	0.19%
2018/08/07	6	48.66	1	49.05	48.60	5	2,175	0.23%
2018/08/03	6	48.22	1	47.95	47.85	5	2,223	0.22%
2018/08/02	1	47.95	0	0.00	48.00	1	2,201	0.05%
2018/07/31	0	0.00	1	48.00	48.00	-1	2,134	-0.05%
2018/07/27	0	0.00	1	46.95	47.00	-1	2,054	-0.05%
2018/07/13	0	0.00	0.3	46.70	46.70	-0.3	2,052	-0.01%
2018/07/05	1	45.60	0	0.00	45.60	1	2,134	0.05%
2018/06/14	1	46.80	0	0.00	47.00	1	2,523	0.04%
2018/06/12	0.2	47.00	0	0.00	47.00	0.2	2,588	0.01%
2018/06/07	0	0.00	1	47.00	47.00	-1	2,631	-0.04%
2018/05/31	0	0.00	1	47.50	48.15	-1	2,602	-0.04%
2018/05/30	0	0.00	5	46.60	47.15	-5	2,566	-0.19%
2018/05/23	0	0.00	4	47.15	47.20	-4	2,759	-0.14%
2018/05/22	1	46.65	0	0.00	46.90	1	2,774	0.04%
2018/05/21	0	0.00	3	46.65	46.80	-3	2,801	-0.11%
2018/05/18	2	46.70	0	0.00	47.00	2	2,795	0.07%
2018/05/17	0	0.00	3	47.20	47.10	-3	2,778	-0.11%
2018/05/16	3	46.02	14	45.90	46.00	-11	2,682	-0.41%
2018/05/15	9	45.30	0	0.00	45.30	9	2,661	0.34%
2018/05/14	0	0.00	2.2	44.79	44.65	-2.2	2,733	-0.08%
2018/05/11	0	0.00	2	44.50	44.20	-2	2,732	-0.07%
2018/05/10	0	0.00	3	43.00	42.80	-3	2,675	-0.11%
2018/05/08	10	42.60	0	0.00	42.80	10	2,754	0.36%
2018/05/07	0	0.00	4	42.55	42.60	-4	2,780	-0.14%
2018/05/02	0	0.00	3	43.05	42.85	-3	2,873	-0.10%
2018/04/25	4	42.25	0	0.00	42.25	4	3,173	0.13%
2018/04/24	1	42.55	0	0.00	42.45	1	3,245	0.03%
2018/04/20	1	43.40	0	0.00	43.40	1	3,355	0.03%
2018/04/18	0.2	43.50	0	0.00	43.50	0.2	3,618	0.01%
2018/04/10	0	0.00	100	43.50	43.70	-100	4,737	-2.11%
2018/04/09	0	0.00	200	43.30	43.40	-200	4,896	-4.08%	大賣/鉅額交易
2018/04/03	3.1	43.27	0	0.00	43.00	3.1	5,123	0.06%
2018/03/31	3.1	46.93	2	46.75	46.70	1.1	4,963	0.02%
2018/03/29	5	47.90	0	0.00	48.00	5	4,894	0.10%
2018/03/23	1	46.75	0	0.00	47.30	1	5,017	0.02%
2018/03/22	23	47.49	21	47.85	47.75	2	5,075	0.04%
2018/03/21	6	47.83	0	0.00	47.90	6	5,077	0.12%
2018/03/20	11	48.05	11	48.30	48.25	0	5,063	0.00%
2018/03/16	1	48.90	0	0.00	48.90	1	5,060	0.02%
2018/03/12	0	0.00	1	49.75	49.90	-1	5,113	-0.02%
2018/03/09	0	0.00	10	48.90	49.65	-10	5,154	-0.19%
2018/03/07	0	0.00	1	48.85	49.00	-1	5,191	-0.02%
2018/03/06	2	49.15	0	0.00	49.20	2	5,236	0.04%
2018/03/02	1	48.85	0	0.00	49.00	1	5,333	0.02%
2018/02/27	0	0.00	3	50.20	50.00	-3	5,477	-0.05%
2018/02/23	54	49.27	5	48.95	49.90	49	5,452	0.90%
2018/02/22	42	48.72	0	0.00	49.00	42	5,493	0.76%
2018/02/12	10	46.20	0	0.00	46.20	10	5,700	0.18%
2018/02/09	3	44.35	3	44.37	45.80	0	6,226	0.00%
2018/02/06	1	44.70	1	45.55	45.00	0	6,896	0.00%
2018/02/02	0	0.00	1.2	47.86	48.35	-1.2	6,893	-0.02%
2018/01/30	0	0.00	13	49.38	49.15	-13	6,975	-0.19%
2018/01/26	0	0.00	1	48.85	49.25	-1	7,162	-0.01%
2018/01/24	1	50.30	1	49.75	49.75	0	7,334	0.00%
2018/01/23	0	0.00	3	49.50	49.05	-3	7,383	-0.04%
2018/01/22	7	49.50	3	49.60	49.65	4	7,431	0.05%
2018/01/19	0	0.00	23	49.87	48.80	-23	7,448	-0.31%
2018/01/18	0	0.00	25	50.62	49.80	-25	7,338	-0.34%
2018/01/16	2	51.70	4.1	51.40	51.20	-2.1	7,271	-0.03%
2018/01/15	6	52.18	5	51.80	52.10	1	7,246	0.01%
2018/01/12	19	51.26	7.5	51.20	51.00	11.5	7,130	0.16%
2018/01/11	2	50.60	84	50.38	50.60	-82	7,076	-1.16%
2018/01/10	83	50.71	40	50.92	51.00	43	6,986	0.62%
2018/01/09	12	49.84	3	49.20	49.80	9	6,664	0.14%
2018/01/08	9	49.99	15	50.23	49.35	-6	6,553	-0.09%
2018/01/05	2	47.20	2.1	47.55	47.80	-0.1	6,289	0.00%
2018/01/04	11	47.54	70	46.71	46.95	-59	6,194	-0.95%
2018/01/03	24	47.92	5	46.80	46.70	19	6,255	0.30%
2018/01/02	130.5	45.59	73	46.01	47.00	57.5	6,158	0.93%	大買/