國際中橡 (2104)-富邦-中壢券商分點個股進出

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
18.05
漲跌
--
漲幅
0.00%
成交量
953張
產業
上市橡膠類股
484人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/05/16	50	18.00	10	18.05	18.05	40	1,592	2.51%
2024/05/14	0	0.00	1	18.00	17.95	-1	1,572	-0.06%
2024/05/10	50	17.80	0	0.00	17.85	50	1,563	3.20%
2024/05/08	5	17.85	8.3	17.91	17.85	-3.3	1,601	-0.20%
2024/05/07	2	17.88	0	0.00	17.95	2	1,605	0.12%
2024/05/02	1.1	17.76	0	0.00	17.85	1.1	1,586	0.07%
2024/04/30	10	18.05	2.1	18.24	17.95	7.9	1,586	0.50%
2024/04/25	0	0.00	1	17.75	17.80	-1	1,532	-0.07%
2024/04/24	0	0.00	1	17.55	17.55	-1	1,525	-0.07%
2024/04/23	2	17.70	0	0.00	17.60	2	1,557	0.13%
2024/04/17	0	0.00	30.2	17.08	17.15	-30.2	1,552	-1.95%
2024/04/15	1	17.55	0	0.00	17.40	1	1,543	0.06%
2024/04/12	0	0.00	2	17.55	17.55	-2	1,533	-0.13%
2024/04/11	5	17.35	0	0.00	17.30	5	1,512	0.33%
2024/04/10	6	17.61	0	0.00	17.60	6	1,509	0.40%
2024/04/09	2	17.50	10	17.50	17.50	-8	1,503	-0.53%
2024/04/08	2	17.08	101	17.11	17.15	-99	1,478	-6.70%	大賣/
2024/04/03	0	0.00	3	17.20	17.15	-3	1,468	-0.20%
2024/04/02	30	17.28	0	0.00	17.25	30	1,466	2.05%
2024/04/01	10	17.25	0	0.00	17.30	10	1,464	0.68%
2024/03/28	2.1	17.23	1	17.40	17.30	1.1	1,451	0.07%
2024/03/27	30	17.30	0	0.00	17.35	30	1,462	2.05%
2024/03/26	0	0.00	10	17.25	17.10	-10	1,451	-0.69%
2024/03/25	1	17.00	0	0.00	17.05	1	1,439	0.07%
2024/03/21	10	17.00	0	0.00	17.00	10	1,450	0.69%
2024/03/20	1	16.90	14.3	16.80	16.85	-13.3	1,439	-0.92%
2024/03/19	2	17.15	0	0.00	17.10	2	1,407	0.14%
2024/03/18	16	17.17	0	0.00	17.15	16	1,395	1.15%
2024/03/15	5	17.47	0	0.00	17.35	5	1,353	0.37%
2024/03/14	3	17.70	0	0.00	17.60	3	1,327	0.23%
2024/03/13	0	17.80	2	17.70	17.65	-2	1,320	-0.15%
2024/03/12	2.1	17.55	0	0.00	17.60	2.1	1,305	0.16%
2024/03/11	70	17.60	0	0.00	17.60	70	1,264	5.54%
2024/03/08	82	17.69	7.2	17.63	17.60	74.8	1,248	6.00%
2024/03/07	26	17.57	2	17.60	17.75	24	1,234	1.94%
2024/03/06	29	17.69	0	0.00	17.60	29	1,194	2.43%
2024/03/05	11	17.92	13	17.80	17.85	-2	1,143	-0.17%
2024/03/04	10	18.00	0	0.00	17.95	10	1,125	0.89%
2024/03/01	1	18.10	2	18.08	18.15	-1	1,104	-0.09%
2024/02/29	3	18.13	2.4	18.11	18.20	0.7	1,096	0.06%
2024/02/27	1	18.20	2.8	18.10	18.20	-1.7	1,080	-0.16%
2024/02/26	1	18.25	0	0.00	18.25	1	1,069	0.09%
2024/02/23	0	0.00	1	18.30	18.25	-1	1,059	-0.09%
2024/02/22	102	18.35	0	0.00	18.30	102	1,065	9.57%	大買/鉅額交易
2024/02/21	3	18.40	3	18.45	18.40	0	1,054	0.00%
2024/02/19	2	18.40	0	0.00	18.70	2	1,050	0.19%
2024/02/15	2	18.28	0	0.00	18.35	2	1,055	0.19%
2024/02/05	0.1	18.40	0	0.00	18.30	0.1	1,040	0.00%
2024/02/02	0	0.00	0.2	18.50	18.45	-0.2	1,039	-0.02%
2024/02/01	1	18.75	1	18.65	18.70	0	1,030	0.00%
2024/01/31	1	18.25	0	0.00	18.80	1	1,011	0.10%
2024/01/30	5	18.35	0.2	18.40	18.25	4.8	989	0.48%
2024/01/29	0	18.50	10	18.45	18.45	-10	989	-1.01%
2024/01/26	0	0.00	5.4	18.45	18.35	-5.4	985	-0.55%
2024/01/24	0	0.00	0	18.40	18.35	0	988	0.00%
2024/01/22	0	0.00	5.7	18.14	18.20	-5.7	970	-0.59%
2024/01/19	1	18.20	3	18.25	18.25	-2	953	-0.21%
2024/01/18	3	18.15	0	0.00	18.20	3	949	0.32%
2024/01/17	11	18.30	0	0.00	18.30	11	944	1.16%
2024/01/16	11	18.65	0	0.00	18.60	11	915	1.20%
2024/01/15	1	19.00	0	0.00	18.90	1	892	0.11%
2024/01/12	10	19.00	0	0.00	18.95	10	917	1.09%
2024/01/10	2	19.03	0	0.00	19.05	2	927	0.22%
2024/01/09	10	19.19	0.1	19.20	19.10	9.9	935	1.06%
2024/01/05	30	19.38	0	19.30	19.40	30	944	3.18%
2024/01/04	1	19.30	0	0.00	19.30	1	949	0.11%
2024/01/02	1	19.40	0	0.00	19.40	1	962	0.10%
2023/12/29	0	19.50	1	19.45	19.50	-1	967	-0.10%
2023/12/28	0.1	19.50	0	0.00	19.50	0.1	990	0.01%
2023/12/26	0.1	19.40	0	0.00	19.40	0.1	1,029	0.01%
2023/12/25	1	19.25	1	19.30	19.30	0	1,036	0.00%
2023/12/20	11	19.42	20	19.43	19.40	-9	1,049	-0.86%
2023/12/19	0	0.00	1	19.40	19.35	-1	1,066	-0.09%
2023/12/14	50	19.48	0	0.00	19.50	50	1,109	4.51%
2023/12/13	5	19.45	2	19.45	19.40	3	1,100	0.27%
2023/12/12	7	19.49	0	0.00	19.45	7	1,108	0.63%
2023/12/11	0.1	19.65	0	0.00	19.70	0.1	1,098	0.00%
2023/12/08	11	19.84	0	0.00	19.75	11	1,108	0.99%
2023/12/07	5	19.70	0	0.00	19.75	5	1,103	0.45%
2023/12/06	0	0.00	172	19.81	19.80	-172	1,106	-15.55%	大賣/鉅額交易
2023/12/05	80	19.86	1	19.80	19.85	79	1,105	7.14%
2023/12/01	101	19.85	10	19.80	19.85	91	1,103	8.24%	大買/
2023/11/30	3	19.75	0	0.00	19.70	3	1,103	0.27%
2023/11/28	1	19.95	4	19.95	19.95	-3	1,122	-0.27%
2023/11/27	40	19.95	2	19.95	19.85	38	1,147	3.31%
2023/11/24	2	19.90	0	0.00	19.90	2	1,152	0.17%
2023/11/23	2	19.95	0	0.00	20.00	2	1,155	0.17%
2023/11/22	4	19.93	5	19.90	19.90	-1	1,149	-0.09%
2023/11/21	3	19.85	2	19.95	19.90	1	1,157	0.09%
2023/11/20	11	19.85	0	0.00	19.80	11	1,142	0.96%
2023/11/17	5	19.80	0	0.00	19.75	5	1,140	0.44%
2023/11/16	10	19.85	0	0.00	19.80	10	1,158	0.86%
2023/11/15	0	0.00	4	19.60	19.80	-4	1,169	-0.34%
2023/11/07	6.1	19.51	1	19.50	19.45	5.1	1,312	0.39%
2023/11/02	1	19.30	0	0.00	19.35	1	1,405	0.07%
2023/11/01	1	19.10	0	0.00	19.15	1	1,451	0.07%
2023/10/31	1	19.40	0	0.00	19.10	1	1,496	0.07%
2023/10/30	2.1	19.45	0	0.00	19.40	2.1	1,645	0.12%
2023/10/27	0	0.00	3	19.40	19.45	-3	1,672	-0.18%
2023/10/24	0	0.00	1	19.50	19.55	-1	1,912	-0.05%
2023/10/20	2	19.00	0	0.00	19.25	2	1,929	0.10%
2023/10/19	2	19.28	0	0.00	19.25	2	1,919	0.10%
2023/10/18	4	19.50	0.1	19.50	19.35	3.9	1,929	0.20%
2023/10/17	6	19.73	0	0.00	19.60	6	1,936	0.31%
2023/10/16	1	19.85	0	0.00	19.85	1	1,952	0.05%
2023/10/13	7	19.90	0	0.00	19.90	7	1,971	0.36%
2023/10/12	1	19.90	0	0.00	20.05	1	1,984	0.05%
2023/10/05	1	19.75	0	0.00	19.75	1	2,042	0.05%
2023/10/04	2	19.70	4	19.65	19.75	-2	2,061	-0.10%
2023/09/26	1	20.35	0	0.00	20.15	1	2,166	0.05%
2023/09/25	0	0.00	1	20.30	20.35	-1	2,211	-0.05%
2023/09/22	1	20.00	0	0.00	20.10	1	2,244	0.04%
2023/09/21	1.1	20.04	0	0.00	20.15	1.1	2,308	0.05%
2023/09/20	0	20.50	5	20.70	20.35	-5	2,417	-0.21%
2023/09/18	0.1	20.00	0	0.00	20.05	0.1	2,544	0.00%
2023/09/12	0	19.90	0	0.00	20.00	0	3,890	0.00%
2023/09/08	1	20.00	0	0.00	20.05	1	3,956	0.03%
2023/09/04	0	0.00	12	20.27	20.50	-12	4,035	-0.30%
2023/09/01	0	0.00	2	20.33	20.25	-2	4,052	-0.05%
2023/08/28	0	0.00	20	19.65	19.75	-20	4,098	-0.49%
2023/08/25	0	0.00	0.1	19.75	19.65	-0.1	4,129	0.00%
2023/08/23	2	19.68	0	0.00	19.70	2	4,183	0.05%
2023/08/21	2	19.50	0	0.00	19.75	2	4,234	0.05%
2023/08/18	16	19.55	0	0.00	19.75	16	4,256	0.38%
2023/08/17	6	19.21	0	0.00	19.40	6	4,275	0.14%
2023/08/15	2	19.70	0	0.00	19.60	2	4,329	0.05%
2023/08/14	11	19.79	6	19.65	19.60	5	4,307	0.12%
2023/08/11	3	20.20	0	0.00	20.10	3	4,272	0.07%
2023/08/10	8	20.36	5	20.35	20.20	3	4,277	0.07%
2023/08/09	1	20.95	1	20.85	20.70	0	4,239	0.00%
2023/08/08	1	21.00	8	20.99	20.90	-7	4,260	-0.16%
2023/08/07	2	21.10	0	0.00	21.15	2	4,307	0.05%
2023/08/04	13	21.40	6	21.47	21.30	7	4,278	0.16%
2023/08/02	5	21.52	9	21.51	21.40	-4	4,266	-0.09%
2023/08/01	0	0.00	20	20.95	20.95	-20	4,211	-0.47%
2023/07/31	0	0.00	30.2	20.80	20.80	-30.2	4,215	-0.72%
2023/07/28	18	20.93	4	20.96	20.65	14	4,152	0.34%
2023/07/27	2	20.30	2	20.25	20.35	0	4,038	0.00%
2023/07/26	0	0.00	32	20.00	20.00	-32	4,051	-0.79%
2023/07/25	1	20.00	0	0.00	20.00	1	4,045	0.02%
2023/07/24	10	19.85	10	19.90	19.90	0	4,040	0.00%
2023/07/20	0	0.00	0.1	20.20	20.20	-0.1	4,039	0.00%
2023/07/19	6	20.19	0	0.00	20.05	6	4,035	0.15%
2023/07/18	0	0.00	30	20.33	20.40	-30	4,034	-0.74%
2023/07/17	0	0.00	2.1	20.20	20.35	-2.1	4,028	-0.05%
2023/07/10	2	20.60	11	20.60	20.60	-9	4,048	-0.22%
2023/07/07	1	20.60	0	0.00	20.60	1	4,070	0.02%
2023/07/06	6	20.78	0	0.00	20.75	6	4,060	0.15%
2023/07/05	0.1	21.30	0	0.00	21.10	0.1	4,007	0.00%
2023/07/04	0	0.00	41	21.32	21.30	-41	3,975	-1.03%
2023/07/03	21.2	21.59	4	21.50	21.45	17.2	3,973	0.43%
2023/06/30	1	21.50	0	0.00	21.50	1	3,943	0.03%
2023/06/29	2	21.48	0	0.00	21.30	2	3,953	0.05%
2023/06/28	15	21.89	2	21.90	21.60	13	3,889	0.33%
2023/06/27	31	21.91	28	21.63	21.70	3	3,773	0.08%
2023/06/26	23	22.00	53	22.28	22.10	-30	3,712	-0.81%
2023/06/21	34	21.84	17	21.90	21.90	17	3,667	0.46%
2023/06/20	40.1	22.01	64	22.09	21.85	-24	3,601	-0.67%
2023/06/19	158.1	23.48	69	23.13	22.95	89.1	3,350	2.66%	大買/
2023/06/16	30	21.41	18	22.22	22.40	12	2,625	0.46%
2023/06/15	1	20.30	65	20.30	20.40	-64	2,380	-2.69%
2023/06/14	1	20.25	0	0.00	20.40	1	2,381	0.04%
2023/06/13	5	20.20	1	20.25	20.25	4	2,385	0.17%
2023/06/07	0	0.00	1	20.70	20.60	-1	2,404	-0.04%
2023/06/06	0	0.00	36	20.50	20.60	-36	2,379	-1.51%
2023/06/05	10	20.35	45	20.60	20.60	-35	2,386	-1.47%
2023/06/02	0	0.00	10	20.30	20.35	-10	2,345	-0.43%
2023/06/01	20	20.35	13	20.20	20.20	7	2,341	0.30%
2023/05/31	10	20.15	0	0.00	20.30	10	2,361	0.42%
2023/05/30	0	0.00	0.1	20.10	20.30	-0.1	2,344	0.00%
2023/05/29	0	0.00	0	20.20	20.20	0	2,313	0.00%
2023/05/26	15	20.20	0.3	20.10	20.15	14.7	2,317	0.63%
2023/05/25	10	20.50	0	0.00	20.40	10	2,287	0.44%
2023/05/24	1	20.45	0	20.45	20.55	1	2,290	0.04%
2023/05/23	50	20.55	0	20.50	20.55	50	2,262	2.21%
2023/05/22	10	20.20	0	0.00	20.50	10	2,255	0.44%
2023/05/18	2	19.95	0	0.00	20.05	2	2,158	0.09%
2023/05/17	0	0.00	11	20.00	20.05	-11	2,146	-0.51%
2023/05/16	0	0.00	5	19.90	19.95	-5	2,123	-0.24%
2023/05/12	1	19.80	0	0.00	19.75	1	2,096	0.05%
2023/05/11	1	19.80	0	0.00	19.80	1	2,065	0.05%
2023/05/09	1	20.45	0	0.00	20.35	1	2,005	0.05%
2023/05/08	5	20.60	0	0.00	20.70	5	1,966	0.25%
2023/05/04	0	0.00	1	20.35	20.20	-1	1,893	-0.05%
2023/05/03	0	0.00	2	20.33	20.35	-2	1,912	-0.10%
2023/04/28	0.1	20.00	0	0.00	20.00	0.1	1,877	0.01%
2023/04/26	1	19.80	0	0.00	20.05	1	1,872	0.05%
2023/04/25	0	0.00	2	19.90	19.80	-2	1,866	-0.11%
2023/04/21	4	19.78	0	0.00	19.70	4	1,835	0.22%
2023/04/20	12	19.85	10	19.85	19.85	2	1,800	0.11%
2023/04/14	11.1	20.10	0	0.00	20.15	11.1	1,732	0.64%
2023/04/12	0	20.00	0.3	20.10	20.10	-0.3	1,665	-0.02%
2023/04/11	0	0.00	10	19.98	19.90	-10	1,624	-0.62%
2023/04/10	14	19.70	0	0.00	19.85	14	1,611	0.87%
2023/04/07	0	0.00	10	19.80	19.80	-10	1,600	-0.62%
2023/04/06	31	19.65	10	19.70	19.75	21	1,595	1.32%
2023/03/31	3.8	19.72	0	0.00	19.75	3.8	1,576	0.24%
2023/03/30	8	19.81	0	19.90	19.80	8	1,561	0.51%
2023/03/29	3	20.13	0	0.00	20.15	3	1,501	0.20%
2023/03/28	0	20.23	0	0.00	20.10	0	1,500	0.00%
2023/03/27	1	20.30	0	0.00	20.25	1	1,494	0.07%
2023/03/24	0	20.26	0	0.00	20.35	0	1,531	0.00%
2023/03/23	0.1	20.05	10	20.00	19.95	-9.9	1,503	-0.66%
2023/03/22	0	20.00	0	0.00	20.05	0	1,511	0.00%
2023/03/21	0.1	19.95	0	0.00	19.95	0.1	1,554	0.00%
2023/03/16	1	19.65	0	0.00	19.60	1	1,527	0.07%
2023/03/15	0.1	20.15	3	19.97	19.95	-2.9	1,521	-0.19%
2023/03/14	0	20.00	0	0.00	19.90	0	1,530	0.00%
2023/03/13	1	19.75	6	19.84	20.00	-5	1,545	-0.32%
2023/03/10	1.3	20.12	0	0.00	20.05	1.3	1,535	0.08%
2023/03/09	3	20.67	0	0.00	20.55	3	1,517	0.20%
2023/03/08	13	20.65	1	20.70	20.75	12	1,547	0.78%
2023/03/07	5	20.80	0	0.00	20.80	5	1,539	0.33%
2023/03/06	0	20.83	0	0.00	20.85	0	1,541	0.00%
2023/03/03	0	20.85	0	0.00	20.75	0	1,546	0.00%
2023/03/01	1	20.65	0	0.00	20.60	1	1,573	0.06%
2023/02/24	40	20.90	0	0.00	20.80	40	1,575	2.54%
2023/02/23	5	21.05	2	21.05	21.00	3	1,566	0.19%
2023/02/20	3	20.95	1	20.90	20.95	2	1,676	0.12%
2023/02/14	1	20.25	0	0.00	20.35	1	1,743	0.06%
2023/02/10	0	0.00	1	20.35	20.30	-1	1,754	-0.06%
2023/02/09	0.1	20.50	0	0.00	20.50	0.1	1,748	0.01%
2023/02/06	0	0.00	1	20.65	20.70	-1	1,712	-0.06%
2023/01/30	2	19.75	0	0.00	19.75	2	1,578	0.13%
2023/01/17	1	19.70	0	0.00	19.70	1	1,563	0.06%
2023/01/16	2	19.85	0	0.00	19.80	2	1,560	0.13%
2023/01/12	0	0.00	4	19.80	19.80	-4	1,577	-0.25%
2023/01/09	0	0.00	2	19.90	19.90	-2	1,589	-0.13%
2023/01/05	1	19.70	0	0.00	19.60	1	1,606	0.06%
2022/12/29	0	0.00	20	19.15	19.25	-20	1,609	-1.24%
2022/12/28	0.1	19.50	0	0.00	19.40	0.1	1,615	0.01%
2022/12/21	0	0.00	1	19.30	19.25	-1	1,665	-0.06%
2022/12/20	0.6	19.50	0	0.00	19.15	0.6	1,670	0.04%
2022/12/16	1	19.60	0	0.00	19.45	1	1,682	0.06%
2022/12/13	21	20.15	0	20.30	20.05	21	1,679	1.25%
2022/12/09	0	0.00	3.2	20.73	20.75	-3.2	1,658	-0.19%
2022/12/05	5	21.00	0	0.00	21.10	5	1,648	0.30%
2022/11/30	21	21.15	0	0.00	20.90	21	1,582	1.33%
2022/11/25	2	20.60	0	0.00	20.50	2	1,511	0.13%
2022/11/22	0	0.00	10	20.45	20.50	-10	1,437	-0.70%
2022/11/21	0	0.00	76	20.45	20.55	-76	1,429	-5.32%
2022/11/18	86	20.74	0	0.00	20.75	86	1,419	6.06%
2022/11/17	1	21.05	2	20.68	20.90	-1	1,406	-0.07%
2022/11/16	0	0.00	1.1	20.31	20.25	-1.1	1,301	-0.08%
2022/11/15	1.2	20.36	15	20.35	20.40	-13.8	1,288	-1.07%
2022/11/14	1	20.85	12	20.90	20.60	-11	1,282	-0.86%
2022/11/11	0	0.00	20	20.10	20.10	-20	1,261	-1.59%
2022/11/10	2	19.90	0	0.00	20.05	2	1,280	0.16%
2022/11/09	3	19.90	5	19.80	19.90	-2	1,292	-0.15%
2022/11/07	0	0.00	10	19.45	19.50	-10	1,323	-0.76%
2022/11/03	6	19.01	0	0.00	19.10	6	1,346	0.45%
2022/11/02	1	19.20	0	0.00	19.10	1	1,352	0.07%
2022/10/28	0	0.00	1	19.05	18.70	-1	1,396	-0.07%
2022/10/27	4	19.00	0	0.00	19.05	4	1,416	0.28%
2022/10/25	0	18.75	0	0.00	18.50	0	1,443	0.00%
2022/10/24	45	18.79	0	0.00	18.60	45	1,464	3.07%
2022/10/20	2	18.70	0	0.00	18.85	2	1,445	0.14%
2022/10/07	0.4	19.68	0	0.00	19.65	0.4	1,421	0.03%
2022/10/06	0.1	19.75	0	0.00	19.65	0.1	1,428	0.01%
2022/09/30	1	19.45	18.8	19.50	19.40	-17.8	1,433	-1.24%
2022/09/28	10	19.70	0	0.00	19.55	10	1,418	0.70%
2022/09/23	2	21.08	0	0.00	20.90	2	1,418	0.14%
2022/09/22	0	0.00	1	21.30	21.20	-1	1,430	-0.07%
2022/09/21	1	21.80	10	21.90	21.45	-9	1,420	-0.63%
2022/09/20	21	22.09	23	22.08	22.10	-2	1,400	-0.14%
2022/09/19	0	0.00	15	21.60	21.50	-15	1,365	-1.10%
2022/09/16	0	0.00	1	21.45	21.50	-1	1,355	-0.07%
2022/09/15	1	21.60	1	21.55	21.45	0	1,340	0.00%
2022/09/14	1	21.00	0	0.00	21.00	1	1,314	0.08%
2022/09/13	0.2	20.85	0	0.00	20.80	0.2	1,309	0.02%
2022/09/06	10	20.35	0	0.00	20.15	10	1,478	0.68%
2022/09/05	4	20.39	0	0.00	20.30	4	1,528	0.26%
2022/09/02	10	20.60	0	0.00	20.50	10	1,583	0.63%
2022/09/01	0	0.00	20	20.65	20.60	-20	1,619	-1.24%
2022/08/31	0	0.00	0.1	20.80	20.85	-0.1	1,637	-0.01%
2022/08/29	0	0.00	5	20.65	20.55	-5	1,639	-0.30%
2022/08/26	0	0.00	4	21.05	21.00	-4	1,634	-0.24%
2022/08/24	5	21.10	10	20.95	20.90	-5	1,654	-0.30%
2022/08/23	10	20.55	0	0.00	20.60	10	1,648	0.61%
2022/08/22	0	0.00	0.2	20.70	20.75	-0.2	1,666	-0.01%
2022/08/19	5	20.85	0	0.00	20.95	5	1,672	0.30%
2022/08/18	2	20.90	1	20.80	20.80	1	1,673	0.06%
2022/08/17	1	21.00	21.4	20.96	21.05	-20.4	1,686	-1.21%
2022/08/15	16	20.35	0	0.00	20.40	16	1,657	0.97%
2022/08/12	0	0.00	5	20.50	20.45	-5	1,643	-0.30%
2022/08/11	20	20.13	10	20.20	20.35	10	1,641	0.61%
2022/08/09	0.1	20.05	1	20.00	20.10	-0.9	1,676	-0.06%
2022/08/05	50	20.00	3	20.10	20.05	47	1,850	2.54%
2022/08/01	2	20.70	0	0.00	20.65	2	2,001	0.10%
2022/07/29	0	0.00	2	20.40	20.40	-2	2,011	-0.10%
2022/07/28	1	20.05	0	0.00	20.10	1	2,016	0.05%
2022/07/27	0	0.00	0	20.05	20.15	0	2,016	0.00%
2022/07/25	0	0.00	3	20.00	20.00	-3	2,032	-0.15%
2022/07/22	1	19.95	0	0.00	19.95	1	2,047	0.05%
2022/07/20	0.1	20.00	0	0.00	19.85	0.1	2,098	0.00%
2022/07/11	11	19.80	0	0.00	19.60	11	2,317	0.47%
2022/07/08	0.1	19.90	0	0.00	19.80	0.1	2,395	0.00%
2022/07/06	1	19.25	0	0.00	19.25	1	2,725	0.04%
2022/07/01	1	19.40	0	0.00	19.05	1	2,819	0.04%
2022/06/29	5	19.70	2	19.75	19.65	3	2,802	0.11%
2022/06/27	0	0.00	0.1	20.05	19.95	-0.1	2,842	0.00%
2022/06/24	0	0.00	1	19.55	19.85	-1	2,838	-0.04%
2022/06/23	0	0.00	1	19.40	19.50	-1	2,859	-0.03%
2022/06/20	1	19.85	0	0.00	19.30	1	2,944	0.03%
2022/06/17	2	19.85	0	0.00	19.90	2	2,929	0.07%
2022/06/15	10	20.35	0	0.00	20.30	10	3,023	0.33%
2022/06/14	1	20.20	0	0.00	20.25	1	3,042	0.03%
2022/06/13	1	20.70	0	0.00	20.55	1	3,032	0.03%
2022/06/09	2	21.40	4	21.50	21.35	-2	3,057	-0.07%
2022/06/08	0	0.00	1	21.35	21.40	-1	3,066	-0.03%
2022/06/07	6.1	21.35	0	0.00	21.30	6.1	3,112	0.20%
2022/06/01	3	21.37	40	21.35	21.30	-37	3,256	-1.14%
2022/05/31	14	21.35	0	0.00	21.35	14	3,286	0.43%
2022/05/30	0	0.00	1	21.40	21.30	-1	3,314	-0.03%
2022/05/26	2	21.05	3	20.95	20.85	-1	3,523	-0.03%
2022/05/20	3	21.27	0	0.00	21.15	3	3,531	0.08%
2022/05/18	4	21.40	0	0.00	21.55	4	3,542	0.11%
2022/05/13	1	20.80	0	0.00	20.50	1	3,464	0.03%
2022/05/12	34.1	20.89	0	21.70	20.55	34.1	3,380	1.01%
2022/05/11	8	22.03	2	22.00	21.70	6	3,285	0.18%
2022/05/10	1	22.45	4	22.40	22.40	-3	3,242	-0.09%
2022/05/09	2	22.65	0	0.00	22.40	2	3,239	0.06%
2022/05/06	0	0.00	5	23.10	23.00	-5	3,216	-0.16%
2022/05/05	1	23.30	0	0.00	23.30	1	3,222	0.03%
2022/04/29	1	23.45	1	23.30	23.35	0	3,246	0.00%
2022/04/28	1	23.25	2	23.05	23.30	-1	3,261	-0.03%
2022/04/27	1	23.00	3	22.97	22.95	-2	3,256	-0.06%
2022/04/26	1	23.25	4	23.30	23.35	-3	3,224	-0.09%
2022/04/25	5	23.25	4	23.26	23.15	1	3,228	0.03%
2022/04/22	4	23.95	2	23.85	23.85	2	3,213	0.06%
2022/04/21	5	23.65	3	23.85	23.60	2	3,232	0.06%
2022/04/20	4	23.54	1	23.45	23.60	3	3,225	0.09%
2022/04/19	41	23.35	1	23.40	23.35	40	3,225	1.24%
2022/04/18	2	23.23	1	23.15	23.10	1	3,337	0.03%
2022/04/15	4	23.48	2	23.43	23.35	2	3,323	0.06%
2022/04/14	7	23.95	4	23.95	23.90	3	3,280	0.09%
2022/04/13	26	24.14	63	24.19	24.10	-37	3,230	-1.15%
2022/04/12	5	26.10	0	0.00	26.25	5	2,933	0.17%
2022/04/11	8	26.19	4	26.34	26.00	4	2,961	0.14%
2022/04/08	4	26.86	1	26.95	26.60	3	2,974	0.10%
2022/04/06	0	0.00	0.1	27.75	27.75	-0.1	3,096	0.00%
2022/04/01	0	0.00	0.1	27.85	27.75	-0.1	3,115	0.00%
2022/03/31	1	27.85	1	27.85	28.00	0	3,179	0.00%
2022/03/30	2	27.80	1	27.70	27.75	1	3,226	0.03%
2022/03/29	1	27.70	0	0.00	27.75	1	3,266	0.03%
2022/03/25	1	27.85	0	0.00	27.85	1	3,405	0.03%
2022/03/24	3	28.12	2.2	28.11	28.25	0.8	3,569	0.02%
2022/03/23	0.1	28.15	6	28.11	28.00	-5.9	3,550	-0.17%
2022/03/22	10	27.95	4.2	27.98	28.05	5.9	3,544	0.17%
2022/03/21	25	27.95	1	28.20	27.90	24	3,517	0.68%
2022/03/18	7.1	28.12	17	28.16	27.85	-9.9	3,532	-0.28%
2022/03/17	0	27.45	2	27.50	27.70	-2	3,494	-0.06%
2022/03/15	0	0.00	4	27.33	27.15	-4	3,431	-0.12%
2022/03/14	0	0.00	5	27.50	27.65	-5	3,421	-0.15%
2022/03/11	1	27.10	5	27.15	27.15	-4	3,384	-0.12%
2022/03/10	8	27.14	1	27.25	27.15	7	3,385	0.21%
2022/03/09	7	26.94	6	26.88	27.00	1	3,369	0.03%
2022/03/08	4	26.54	1	26.40	26.30	3	3,351	0.09%
2022/03/07	3	26.53	32	26.63	26.45	-29	3,332	-0.87%
2022/03/04	6	27.03	3	27.03	27.00	3	3,322	0.09%
2022/03/03	10	27.00	7	27.17	26.95	3	3,327	0.09%
2022/03/02	6	26.78	9	26.76	26.80	-3	3,330	-0.09%
2022/03/01	12	26.90	10	26.89	27.10	2	3,312	0.06%
2022/02/24	0	0.00	3	25.25	25.25	-3	3,158	-0.09%
2022/02/23	4	25.60	1	25.75	25.65	3	3,180	0.09%
2022/02/22	3	25.67	0	0.00	25.60	3	3,233	0.09%
2022/02/21	0	0.00	2	26.30	26.15	-2	3,285	-0.06%
2022/02/18	1	25.80	1	25.70	26.05	0	3,397	0.00%
2022/02/17	1	26.00	2	25.90	25.80	-1	3,636	-0.03%
2022/02/14	0	0.00	4	25.38	25.40	-4	4,396	-0.09%
2022/02/11	20	25.69	0	0.00	25.65	20	4,423	0.45%
2022/02/09	0	25.60	0	0.00	25.80	0	4,458	0.00%
2022/02/08	0	0.00	20	25.50	25.55	-20	4,470	-0.45%
2022/02/07	2	25.00	1	25.00	25.20	1	4,488	0.02%
2022/01/26	20	24.78	1	24.75	24.65	19	4,542	0.42%
2022/01/25	1	24.55	0	0.00	24.50	1	4,553	0.02%
2022/01/24	5.2	24.68	0	0.00	24.90	5.2	4,576	0.11%
2022/01/20	2.2	25.66	0	0.00	25.70	2.2	4,619	0.05%
2022/01/19	4	25.80	0	0.00	25.65	4	4,825	0.08%
2022/01/18	2.2	26.02	0	0.00	26.05	2.2	4,974	0.04%
2022/01/17	3	25.63	0	0.00	25.70	3	4,967	0.06%
2022/01/14	11	25.77	0	0.00	25.65	11	4,956	0.22%
2022/01/12	0	26.40	0	0.00	26.25	0	4,900	0.00%
2022/01/11	57	26.30	16	26.27	26.10	41	4,887	0.84%
2022/01/10	1	27.35	1	27.50	27.35	0	4,752	0.00%
2022/01/07	6	27.38	0	0.00	27.40	6	4,739	0.13%
2022/01/06	0	0.00	1	27.35	27.40	-1	4,712	-0.02%
2022/01/05	3.2	27.39	0	0.00	27.35	3.2	4,695	0.07%
2022/01/04	1	27.75	23	27.51	27.45	-22	4,670	-0.47%
2021/12/30	0	0.00	8	28.16	28.20	-8	4,595	-0.17%
2021/12/29	3	28.23	20.4	28.21	28.25	-17.4	4,561	-0.38%
2021/12/28	5	27.85	1	27.70	27.60	4	4,427	0.09%
2021/12/27	0	0.00	15	27.78	27.70	-15	4,414	-0.34%
2021/12/24	5	27.56	3	27.65	27.50	2	4,348	0.05%
2021/12/21	11	27.24	5	27.33	27.25	6	4,222	0.14%
2021/12/20	26.5	27.55	40	27.29	27.60	-13.5	4,084	-0.33%
2021/12/17	0	0.00	1	27.10	26.85	-1	3,884	-0.03%
2021/12/15	1.2	26.76	39	26.71	26.85	-37.8	3,853	-0.98%
2021/12/14	40	27.04	2	26.80	26.65	38	3,844	0.99%
2021/12/13	3.3	27.10	4	27.15	27.15	-0.7	3,803	-0.02%
2021/12/10	0	0.00	8	26.24	26.15	-8	3,697	-0.22%
2021/12/09	0	0.00	1	26.25	26.25	-1	3,716	-0.03%
2021/12/08	7.3	26.45	2	26.25	26.50	5.3	3,692	0.14%
2021/12/07	0.5	26.00	1	26.20	26.15	-0.5	3,654	-0.01%
2021/12/03	10	25.75	20.1	25.92	25.60	-10.1	3,628	-0.28%
2021/12/02	9	25.48	1	25.45	25.40	8	3,611	0.22%
2021/12/01	10	25.80	0	0.00	25.70	10	3,609	0.28%
2021/11/30	10.3	26.06	1	26.20	25.60	9.3	3,594	0.26%
2021/11/29	3.4	25.77	6	25.60	25.70	-2.6	3,555	-0.07%
2021/11/26	2	26.43	1	26.35	26.30	1	3,520	0.03%
2021/11/25	4	26.76	1	26.75	26.70	3	3,501	0.09%
2021/11/24	8	26.78	3	26.75	26.75	5	3,507	0.14%
2021/11/22	0.1	26.80	1.4	26.86	26.75	-1.3	3,487	-0.04%
2021/11/19	3	26.62	3	26.55	26.60	0	3,453	0.00%
2021/11/18	2	26.33	4	26.43	26.35	-2	3,426	-0.06%
2021/11/17	1.2	26.59	2	26.55	26.45	-0.8	3,379	-0.02%
2021/11/16	12	26.90	18	26.96	26.80	-6	3,302	-0.18%
2021/11/15	108.5	28.94	144.5	29.23	28.45	-36	3,102	-1.16%	大買/大賣/
2021/11/12	5	27.00	4	27.00	27.00	1	2,383	0.04%
2021/11/10	5.1	24.55	10	24.55	24.55	-4.9	2,470	-0.20%
2021/11/09	5	24.62	2.1	24.57	24.65	2.9	2,650	0.11%
2021/11/08	0	0.00	3	24.73	24.90	-3	2,628	-0.11%
2021/11/05	4	24.35	10	24.40	24.40	-6	2,645	-0.23%
2021/11/04	2	24.40	10	24.35	24.45	-8	2,660	-0.30%
2021/11/03	0	0.00	0.2	24.37	24.55	-0.2	2,653	-0.01%
2021/11/02	1	24.30	5	24.60	24.10	-4	2,644	-0.15%
2021/11/01	2	24.08	4	24.18	24.15	-2	2,584	-0.08%
2021/10/29	3	24.22	2	24.15	24.00	1	2,579	0.04%
2021/10/28	5	24.34	0	0.00	24.30	5	2,545	0.20%
2021/10/27	7	24.51	3	24.53	24.40	4	2,544	0.16%
2021/10/26	35	24.91	31	25.19	24.55	4	2,506	0.16%
2021/10/25	7	24.20	33	24.10	25.00	-26	2,326	-1.12%
2021/10/19	0	0.00	3	23.25	23.30	-3	2,425	-0.12%
2021/10/18	1	23.00	0	0.00	23.10	1	2,456	0.04%
2021/10/14	0	0.00	0.8	22.60	22.55	-0.8	2,521	-0.03%
2021/10/13	0	0.00	5	22.60	22.55	-5	2,536	-0.20%
2021/10/12	1	22.80	0	0.00	22.80	1	2,560	0.04%
2021/10/08	0	0.00	3	23.03	23.05	-3	2,611	-0.11%
2021/10/07	0	0.00	6	22.86	23.05	-6	2,635	-0.23%
2021/10/06	0	0.00	4	22.68	22.50	-4	2,671	-0.15%
2021/10/05	0	0.00	5	22.44	22.65	-5	2,699	-0.19%
2021/10/04	5	22.60	0	0.00	22.55	5	2,724	0.18%
2021/10/01	5	23.04	0	0.00	22.95	5	2,764	0.18%
2021/09/30	2	23.60	0	0.00	23.55	2	2,814	0.07%
2021/09/29	0	0.00	2	23.40	23.25	-2	2,932	-0.07%
2021/09/28	10	23.63	0	0.00	23.60	10	2,976	0.34%
2021/09/27	0	0.00	3	23.90	23.80	-3	3,134	-0.10%
2021/09/23	3	23.25	0	0.00	23.20	3	3,296	0.09%
2021/09/22	1	23.05	0	0.00	23.05	1	3,379	0.03%
2021/09/17	3	23.85	9.3	24.01	23.60	-6.3	3,591	-0.17%
2021/09/15	0	0.00	4	24.00	23.75	-4	3,821	-0.10%
2021/09/13	0	0.00	6	23.85	23.75	-6	3,901	-0.15%
2021/09/08	0.1	23.40	0	0.00	23.35	0.1	3,993	0.00%
2021/09/07	0	0.00	3	23.42	23.60	-3	4,051	-0.07%
2021/09/06	2	23.20	0	0.00	23.25	2	4,053	0.05%
2021/09/03	7	23.44	10	23.40	23.50	-3	4,054	-0.07%
2021/09/02	0.1	23.20	10	23.05	23.00	-9.9	4,044	-0.24%
2021/09/01	2	23.30	0	0.00	23.45	2	4,063	0.05%
2021/08/31	3	23.05	10	23.10	23.40	-7	4,064	-0.17%
2021/08/30	1	23.15	3	23.13	23.25	-2	4,112	-0.05%
2021/08/27	1	23.05	2	23.15	23.40	-1	4,154	-0.02%
2021/08/26	12	22.84	0	0.00	22.80	12	4,216	0.28%
2021/08/24	10	22.69	1	22.65	22.70	9	4,773	0.19%
2021/08/23	17	22.77	0	0.00	22.85	17	4,947	0.34%
2021/08/18	4	23.11	7	22.40	23.30	-3	4,944	-0.06%
2021/08/17	6	22.78	4	22.69	22.65	2	4,959	0.04%
2021/08/16	1	22.80	30	23.02	22.75	-29	4,960	-0.58%
2021/08/13	9	23.91	10	23.73	23.70	-1	4,889	-0.02%
2021/08/11	11	25.69	5	25.85	25.30	6	4,796	0.13%
2021/08/10	2	26.10	0	0.00	26.10	2	4,822	0.04%
2021/08/09	0	0.00	3	26.55	26.40	-3	4,927	-0.06%
2021/08/05	1	26.80	5	26.85	26.70	-4	5,202	-0.08%
2021/08/04	1	26.95	25.2	26.90	27.00	-24.2	5,446	-0.44%
2021/08/03	4	26.98	4	26.88	26.90	0	5,587	0.00%
2021/08/02	3	26.45	2.1	26.70	26.75	0.9	5,642	0.02%
2021/07/30	4	26.99	15	26.65	26.80	-11	5,714	-0.19%
2021/07/29	12	26.95	0	0.00	27.00	12	5,834	0.21%
2021/07/28	1	26.50	0	0.00	26.40	1	5,891	0.02%
2021/07/27	2	27.00	5	26.98	26.75	-3	6,039	-0.05%
2021/07/26	13	27.33	2	27.25	27.15	11	6,121	0.18%
2021/07/23	2	27.13	11	27.08	27.25	-9	6,201	-0.15%
2021/07/22	4	26.21	1.2	26.23	26.10	2.8	6,194	0.05%
2021/07/21	1	25.80	17	26.25	25.65	-16	6,281	-0.25%
2021/07/20	1	26.40	3	26.25	26.15	-2	6,343	-0.03%
2021/07/19	2	26.68	2.7	26.70	26.70	-0.7	6,465	-0.01%
2021/07/16	3	27.08	2	27.30	26.90	1	6,793	0.01%
2021/07/15	2	26.93	8	27.06	27.15	-6	6,934	-0.09%
2021/07/14	1	26.45	6	26.41	26.30	-5	7,418	-0.07%
2021/07/13	41	26.72	2	26.60	26.40	39	7,633	0.51%
2021/07/12	1	26.55	1	26.55	26.55	0	7,685	0.00%
2021/07/09	0	0.00	1	26.75	26.75	-1	7,888	-0.01%
2021/07/08	6	26.76	33	27.00	27.00	-27	7,973	-0.34%
2021/07/07	1	27.40	5	27.62	27.15	-4	8,035	-0.05%
2021/07/06	9	27.83	4	27.83	27.90	5	8,279	0.06%
2021/07/05	5	27.31	16	27.47	27.30	-11	8,248	-0.13%
2021/07/02	24	27.59	25	27.82	27.40	-1	8,289	-0.01%
2021/07/01	114	27.64	16	27.45	27.20	98	8,232	1.19%	大買/
2021/06/30	118	26.78	6	27.03	26.85	112	8,230	1.36%	大買/鉅額交易
2021/06/29	0	0.00	15	26.86	26.75	-15	8,224	-0.18%
2021/06/28	134	27.17	64	27.14	27.35	70	8,191	0.85%	大買/
2021/06/25	223	26.40	126	26.82	26.60	97	8,008	1.21%	大買/大賣/
2021/06/24	14	25.97	5	25.85	25.90	9	7,837	0.11%
2021/06/23	6	25.69	1.2	25.58	25.80	4.8	7,820	0.06%
2021/06/22	11	24.86	0	0.00	24.95	11	7,799	0.14%
2021/06/21	1	24.65	1	24.65	24.55	0	7,785	0.00%
2021/06/18	10	25.40	1	25.35	25.40	9	7,781	0.12%
2021/06/17	1	25.40	6	25.55	25.55	-5	7,861	-0.06%
2021/06/16	5	26.05	0	0.00	25.50	5	7,879	0.06%
2021/06/15	1	25.40	0	0.00	25.40	1	7,827	0.01%
2021/06/11	2	25.65	0	0.00	25.55	2	7,864	0.03%
2021/06/10	2	25.38	5	25.35	25.65	-3	7,869	-0.04%
2021/06/09	1	25.70	5	25.55	25.50	-4	7,875	-0.05%
2021/06/08	10	25.95	2	26.00	25.95	8	7,898	0.10%
2021/06/07	2	25.70	0	0.00	25.70	2	7,940	0.03%
2021/06/04	8	26.69	5	26.40	26.30	3	7,903	0.04%
2021/06/03	10	26.80	13.3	26.68	26.60	-3.3	7,892	-0.04%
2021/06/02	9	26.22	5	26.30	26.65	4	7,854	0.05%
2021/06/01	49	26.50	23	26.64	26.25	26	7,845	0.33%
2021/05/31	15	25.90	26	25.68	27.20	-11	7,429	-0.15%
2021/05/28	0	0.00	1	24.85	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	10	24.30	3	24.57	24.80	7	7,378	0.09%
2021/05/25	2	24.80	5	24.55	24.60	-3	7,398	-0.04%
2021/05/20	1	24.00	1	23.90	23.75	0	7,710	0.00%
2021/05/19	2	23.75	13	24.13	24.20	-11	7,722	-0.14%
2021/05/18	12	22.63	15	23.26	23.50	-3	7,790	-0.04%
2021/05/17	2	22.55	4	22.53	22.45	-2	7,820	-0.03%
2021/05/14	29	24.03	21	23.95	23.85	8	7,719	0.10%
2021/05/13	19	24.01	17	24.06	23.95	2	7,591	0.03%
2021/05/12	38.1	26.61	39	25.45	25.40	-0.9	7,447	-0.01%
2021/05/11	27	28.78	6	29.52	28.20	21	7,199	0.29%
2021/05/10	16	29.44	8	29.60	29.65	8	7,058	0.11%
2021/05/07	25	28.70	0	0.00	29.20	25	7,022	0.36%
2021/05/06	23	29.82	17.9	29.69	29.25	5.1	6,948	0.07%
2021/05/05	4.1	29.38	20	29.19	28.85	-15.9	6,810	-0.23%
2021/05/04	28	28.39	20	28.69	28.45	8	6,730	0.12%
2021/05/03	25	29.67	13	29.57	29.40	12	6,560	0.18%
2021/04/29	16	30.47	22.6	30.58	30.35	-6.6	6,462	-0.10%
2021/04/28	23	30.80	12	30.95	30.55	11	6,347	0.17%
2021/04/27	7	30.41	12	30.42	30.35	-5	6,304	-0.08%
2021/04/26	5	30.81	2.4	30.93	30.90	2.6	6,210	0.04%
2021/04/23	8	30.68	55	30.70	31.00	-47	6,162	-0.76%
2021/04/22	40	31.60	59	32.00	30.85	-19	6,064	-0.31%
2021/04/21	5	31.48	12.3	31.38	31.60	-7.3	5,742	-0.13%
2021/04/20	82.5	31.90	70	31.80	31.30	12.5	5,590	0.22%
2021/04/19	5	30.12	21	30.38	30.50	-16	5,129	-0.31%
2021/04/16	0.4	28.96	7	29.07	29.00	-6.6	4,918	-0.13%
2021/04/15	61	28.97	72.3	28.96	29.00	-11.3	4,857	-0.23%
2021/04/14	19	27.72	67	27.41	27.95	-48	4,665	-1.03%
2021/04/13	13	28.30	29	28.36	27.90	-16	4,745	-0.34%
2021/04/12	38	29.08	57.1	28.53	28.60	-19.1	4,710	-0.41%
2021/04/09	21.2	27.50	3	27.42	27.40	18.2	4,484	0.41%
2021/04/08	3	27.85	58.2	27.83	27.80	-55.2	4,667	-1.18%
2021/04/07	12	27.40	10.3	27.44	27.55	1.7	4,676	0.04%
2021/04/06	7	27.09	30	27.07	27.15	-23	4,616	-0.50%
2021/04/01	10	26.50	11	26.45	26.50	-1	4,535	-0.02%
2021/03/31	4	26.35	6	26.40	26.45	-2	4,523	-0.04%
2021/03/30	1	26.20	6.5	26.14	26.25	-5.5	4,548	-0.12%
2021/03/29	2	26.15	4	26.38	26.15	-2	4,560	-0.04%
2021/03/26	0	0.00	8	25.98	25.85	-8	4,652	-0.17%
2021/03/25	3	25.62	15	25.95	25.50	-12	4,813	-0.25%
2021/03/24	9.5	25.89	0	0.00	25.85	9.5	4,837	0.20%
2021/03/23	31	26.24	0	0.00	26.20	31	4,866	0.64%
2021/03/22	29	25.87	13	25.77	26.20	16	4,855	0.33%
2021/03/19	3	25.75	1.1	25.55	25.60	1.9	4,806	0.04%
2021/03/18	5	25.82	0	0.00	25.85	5	4,804	0.10%
2021/03/17	2	25.90	6	25.90	25.90	-4	4,877	-0.08%
2021/03/16	1	26.10	3	26.22	26.10	-2	4,887	-0.04%
2021/03/15	0	0.00	1	26.10	26.10	-1	4,923	-0.02%
2021/03/12	15	26.14	19.1	26.24	26.20	-4.1	4,963	-0.08%
2021/03/11	6	26.63	6	26.70	26.45	0	5,104	0.00%
2021/03/10	2	26.73	5	26.70	26.85	-3	5,109	-0.06%
2021/03/09	1	26.45	6	26.65	26.85	-5	5,157	-0.10%
2021/03/08	1	26.65	9	26.44	26.45	-8	5,159	-0.16%
2021/03/05	4	26.59	6	26.63	26.40	-2	5,187	-0.04%
2021/03/04	8	26.35	4.1	26.25	26.25	3.9	5,162	0.07%
2021/03/03	23	25.99	34	26.02	26.30	-11	5,179	-0.21%
2021/03/02	11	26.08	2	26.23	26.00	9	5,244	0.17%
2021/02/26	33	25.94	54	26.28	26.40	-21	5,353	-0.39%
2021/02/25	11.5	26.30	51.4	26.35	26.35	-39.9	5,335	-0.75%
2021/02/24	22	26.57	25	26.79	26.10	-3	5,359	-0.06%
2021/02/23	66	26.96	74	26.50	27.15	-8	5,300	-0.15%
2021/02/22	0	0.00	9.2	25.87	25.70	-9.2	5,112	-0.18%
2021/02/19	11.5	25.46	4.4	25.50	25.50	7.1	5,208	0.14%
2021/02/18	26	25.51	88	25.51	25.50	-62	5,250	-1.18%
2021/02/17	11	24.80	34	24.75	24.85	-23	5,232	-0.44%
2021/02/05	10	24.09	14	24.10	23.85	-4	5,229	-0.08%
2021/02/04	0	0.00	4	23.91	23.80	-4	5,700	-0.07%
2021/02/03	2	23.83	6	23.90	23.80	-4	6,137	-0.07%
2021/02/02	10	23.50	1	23.55	23.65	9	6,169	0.15%
2021/02/01	2	23.13	101	23.28	23.50	-99	6,162	-1.61%	大賣/
2021/01/29	8	23.68	2	23.38	23.15	6	6,153	0.10%
2021/01/28	0.1	23.65	3	23.83	23.65	-2.9	6,129	-0.05%
2021/01/26	1	23.45	0	0.00	23.40	1	6,142	0.02%
2021/01/25	0	0.00	4	23.45	23.45	-4	6,134	-0.07%
2021/01/22	0	0.00	0.5	22.60	22.95	-0.5	6,122	-0.01%
2021/01/21	13	22.91	3	22.57	22.55	10	6,111	0.16%
2021/01/20	8	23.06	1.1	23.09	22.75	6.9	6,077	0.11%
2021/01/19	0	0.00	20	23.90	23.70	-20	6,022	-0.33%
2021/01/18	8	23.09	28	23.21	23.30	-20	6,016	-0.33%
2021/01/15	49	23.54	0	0.00	23.50	49	5,988	0.82%
2021/01/14	12	24.09	0	0.00	24.05	12	5,978	0.20%
2021/01/13	6	24.32	22	24.50	24.30	-16	5,956	-0.27%
2021/01/12	6	24.15	30	24.31	24.30	-24	5,919	-0.41%
2021/01/11	3	23.90	0	0.00	24.00	3	5,845	0.05%
2021/01/08	28	23.68	0	0.00	23.75	28	5,828	0.48%
2021/01/07	5	23.89	6	24.10	24.20	-1	5,804	-0.02%
2021/01/06	44	23.90	32	24.25	23.75	12	5,766	0.21%
2021/01/05	34	24.90	1	24.90	24.90	33	5,570	0.59%
2021/01/04	44	25.45	33	25.43	25.50	11	5,485	0.20%
2020/12/31	40	25.91	55.6	26.10	25.90	-15.6	5,408	-0.29%
2020/12/30	18	25.06	23.1	25.34	25.40	-5.1	5,182	-0.10%
2020/12/29	21	24.65	12	24.89	24.80	9	5,092	0.18%
2020/12/28	8	24.62	0	0.00	25.00	8	5,049	0.16%
2020/12/25	4.8	24.84	3	24.95	24.80	1.8	5,003	0.04%
2020/12/24	12	24.78	46.2	24.74	24.85	-34.2	4,977	-0.69%
2020/12/23	3	24.05	1.4	24.16	24.15	1.6	4,901	0.03%
2020/12/22	19	24.14	10	24.67	23.90	9	4,867	0.18%
2020/12/21	30	24.83	32	25.00	25.15	-2	4,813	-0.04%
2020/12/18	1.4	24.29	3	24.25	24.50	-1.7	4,674	-0.04%
2020/12/17	41	24.28	9	24.40	24.20	32	4,656	0.69%
2020/12/16	0	0.00	12	24.14	24.20	-12	4,620	-0.26%
2020/12/15	9	23.90	4	24.00	23.85	5	4,658	0.11%
2020/12/14	0	0.00	3	23.90	24.15	-3	4,629	-0.06%
2020/12/11	13	23.89	10	23.75	23.65	3	4,590	0.07%
2020/12/10	0	0.00	19	24.15	24.05	-19	4,510	-0.42%
2020/12/09	22	24.12	23	24.05	24.10	-1	4,488	-0.02%
2020/12/08	11	24.14	3	24.27	24.25	8	4,516	0.18%
2020/12/07	32	24.24	54	24.47	24.35	-22	4,496	-0.49%
2020/12/04	25	23.52	5	23.64	23.55	20	4,339	0.46%
2020/12/03	14	23.48	37	23.68	23.50	-23	4,314	-0.53%
2020/12/02	30	23.33	1	23.25	23.35	29	4,328	0.67%
2020/12/01	11	23.16	22	22.92	23.40	-11	4,320	-0.25%
2020/11/30	18	23.41	90.2	23.29	23.20	-72.2	4,324	-1.67%
2020/11/27	16.1	22.98	1	23.00	23.15	15.1	4,226	0.36%
2020/11/26	23.3	23.00	16	23.06	23.15	7.3	4,204	0.17%
2020/11/25	43.1	22.95	19	22.82	22.75	24.1	4,216	0.57%
2020/11/24	4	21.91	2	22.23	21.85	2	4,111	0.05%
2020/11/23	11	22.27	7	22.26	22.20	4	4,054	0.10%
2020/11/20	35.1	22.05	32	22.03	22.15	3.1	3,996	0.08%
2020/11/19	10	21.75	13	21.70	21.70	-3	3,912	-0.08%
2020/11/18	58.1	21.78	11	21.71	21.80	47.1	3,888	1.21%
2020/11/17	5	21.83	23	21.81	22.40	-18	3,741	-0.48%
2020/11/16	1	21.90	2	22.05	21.90	-1	3,678	-0.03%
2020/11/13	7	21.93	58	21.67	22.00	-51	3,583	-1.42%
2020/11/12	248.3	22.98	129	22.70	22.20	119.3	3,502	3.40%	大買/大賣/鉅額交易
2020/11/11	36.1	21.88	80.2	21.76	22.35	-44.1	3,055	-1.45%
2020/11/10	5	20.29	18.2	20.37	20.35	-13.2	2,650	-0.50%
2020/11/06	5	19.95	0	0.00	19.85	5	2,587	0.19%
2020/11/04	0.2	20.00	2	20.05	20.05	-1.9	2,611	-0.07%
2020/11/03	0	0.00	2	20.10	20.10	-2	2,610	-0.08%
2020/11/02	10	19.50	0	0.00	19.50	10	2,601	0.38%
2020/10/30	0	0.00	0.1	19.80	19.60	-0.1	2,605	0.00%
2020/10/29	0	0.00	1	19.85	19.85	-1	2,621	-0.04%
2020/10/28	1	19.95	0	0.00	20.00	1	2,619	0.04%
2020/10/27	15	20.10	1	20.10	19.95	14	2,641	0.53%
2020/10/26	0.5	20.05	17	20.16	20.10	-16.5	2,643	-0.62%
2020/10/23	0	0.00	7	19.86	20.00	-7	2,638	-0.27%
2020/10/22	0	0.00	1	19.50	19.50	-1	2,660	-0.04%
2020/10/21	11.8	19.64	0	0.00	19.75	11.8	2,679	0.44%
2020/10/20	0	0.00	2	19.58	19.55	-2	2,731	-0.07%
2020/10/16	1	19.40	0	0.00	19.35	1	2,757	0.04%
2020/10/15	5	19.60	0	0.00	19.50	5	2,763	0.18%
2020/10/14	1	19.90	0	0.00	19.80	1	2,789	0.04%
2020/10/12	19	20.13	0	0.00	20.05	19	2,826	0.67%
2020/10/08	13	20.22	1.1	20.25	20.25	11.9	2,839	0.42%
2020/10/07	4	20.40	0	0.00	20.50	4	2,848	0.14%
2020/10/06	11	19.94	22	19.98	20.20	-11	2,813	-0.39%
2020/10/05	0	0.00	2	19.70	19.80	-2	2,835	-0.07%
2020/09/30	1	19.45	0	0.00	19.60	1	2,870	0.03%
2020/09/29	14	19.41	0	0.00	19.35	14	2,891	0.48%
2020/09/28	0.2	19.30	6	19.29	19.25	-5.9	2,913	-0.20%
2020/09/25	4.1	18.97	19	19.09	19.15	-14.9	2,955	-0.50%
2020/09/24	22	19.13	8	19.11	19.00	14	2,949	0.47%
2020/09/23	26	19.88	7.1	20.00	19.75	18.9	2,898	0.65%
2020/09/22	11	20.17	0.1	20.05	20.10	10.9	2,857	0.38%
2020/09/21	1	20.60	3	20.67	20.65	-2	2,839	-0.07%
2020/09/18	20	20.35	43	20.64	20.75	-23	2,835	-0.81%
2020/09/17	7	20.35	13	20.73	20.35	-6	2,780	-0.22%
2020/09/16	0	0.00	2	20.30	20.25	-2	2,772	-0.07%
2020/09/15	0.2	20.30	0	0.00	20.30	0.2	2,797	0.01%
2020/09/14	18	20.34	2	20.50	20.25	16	2,849	0.56%
2020/09/11	13	20.51	11	21.11	20.60	2	2,839	0.07%
2020/09/10	29	20.78	1	20.75	20.75	28	2,802	1.00%
2020/09/09	5	20.61	15	20.99	20.95	-10	2,777	-0.36%
2020/09/08	14	20.78	0	0.00	20.75	14	2,772	0.50%
2020/09/07	4	20.88	40.2	21.08	20.90	-36.2	2,849	-1.27%
2020/09/04	0	0.00	3	20.57	20.50	-3	2,833	-0.11%
2020/09/03	0	0.00	28	20.87	20.75	-28	2,872	-0.97%
2020/09/01	28	20.36	0	0.00	20.35	28	2,989	0.94%
2020/08/31	18	20.61	26.2	20.84	20.60	-8.2	3,093	-0.27%
2020/08/28	37	20.46	6	20.40	20.45	31	3,073	1.01%
2020/08/27	11	20.09	5	20.17	20.10	6	3,165	0.19%
2020/08/26	5	20.17	8	20.14	20.20	-3	3,201	-0.09%
2020/08/25	2	20.03	2	20.05	20.10	0	3,226	0.00%
2020/08/24	0	0.00	1	20.00	19.95	-1	3,251	-0.03%
2020/08/21	1	20.05	3	19.98	20.10	-2	3,270	-0.06%
2020/08/20	5	19.41	0	0.00	19.35	5	3,301	0.15%
2020/08/19	0	0.00	2	20.30	20.20	-2	3,318	-0.06%
2020/08/18	5.4	19.93	1	20.15	20.15	4.4	3,334	0.13%
2020/08/17	3	20.15	2	20.18	20.25	1	3,357	0.03%
2020/08/14	5	19.75	6	19.70	19.70	-1	3,370	-0.03%
2020/08/13	0	0.00	6	19.25	19.25	-6	3,372	-0.18%
2020/08/11	2	19.50	21	19.60	19.45	-19	3,430	-0.55%
2020/08/10	0	0.00	24	19.25	19.20	-24	3,439	-0.70%
2020/08/07	8	19.23	5	19.14	19.20	3	3,488	0.09%
2020/08/06	3	19.20	9	19.33	19.30	-6	3,526	-0.17%
2020/08/05	11	18.90	0	0.00	18.95	11	3,564	0.31%
2020/08/04	3	19.10	1	19.15	19.15	2	3,611	0.06%
2020/08/03	2	18.65	0	0.00	18.70	2	3,631	0.06%
2020/07/31	1	18.65	0	0.00	18.50	1	3,648	0.03%
2020/07/29	1	18.50	0	0.00	18.35	1	3,711	0.03%
2020/07/28	1	18.50	0	0.00	18.35	1	3,745	0.03%
2020/07/27	4	19.16	1	18.90	18.80	3	3,802	0.08%
2020/07/24	5	19.63	0	0.00	19.50	5	3,857	0.13%
2020/07/23	0	0.00	5	20.00	20.00	-5	3,961	-0.13%
2020/07/22	1	19.75	0	0.00	19.90	1	4,021	0.02%
2020/07/21	0	0.00	4	19.75	19.70	-4	4,052	-0.10%
2020/07/20	2	19.68	0	0.00	19.70	2	4,062	0.05%
2020/07/16	1	20.00	1	20.00	19.95	0	4,119	0.00%
2020/07/15	3	19.93	0	0.00	19.95	3	4,159	0.07%
2020/07/14	4	19.98	0	0.00	19.95	4	4,244	0.09%
2020/07/13	1	20.05	0	0.00	20.05	1	4,298	0.02%
2020/07/10	4	20.09	2	20.13	20.00	2	4,372	0.05%
2020/07/09	6	20.38	30	20.55	20.30	-24	4,386	-0.55%
2020/07/08	2	20.45	0	0.00	20.60	2	4,415	0.05%
2020/07/07	11	20.39	0	0.00	20.40	11	4,432	0.25%
2020/07/06	0	0.00	3.3	20.54	20.65	-3.3	4,528	-0.07%
2020/07/03	2	20.40	5	20.36	20.40	-3	4,600	-0.07%
2020/07/02	3	20.45	2	20.40	20.45	1	4,675	0.02%
2020/07/01	0	0.00	0.3	20.30	20.35	-0.3	4,739	-0.01%
2020/06/30	1	20.20	0	0.00	20.15	1	4,778	0.02%
2020/06/29	6	20.05	8	20.04	20.20	-2	4,837	-0.04%
2020/06/24	3	20.30	0	0.00	20.30	3	4,965	0.06%
2020/06/23	2.6	20.38	0	0.00	20.40	2.6	5,151	0.05%
2020/06/22	2	20.63	4	20.73	20.65	-2	5,213	-0.04%
2020/06/19	2	20.78	3	20.80	20.75	-1	5,313	-0.02%
2020/06/18	1	20.55	0	0.00	20.60	1	5,439	0.02%
2020/06/17	0	0.00	1	20.55	20.70	-1	5,517	-0.02%
2020/06/16	4	20.11	1	20.25	20.25	3	5,556	0.05%
2020/06/15	1	20.00	2	20.10	20.00	-1	5,660	-0.02%
2020/06/12	7	19.85	0	0.00	19.95	7	5,675	0.12%
2020/06/11	24	20.60	7	20.61	20.35	17	5,656	0.30%
2020/06/10	4.9	20.89	10	20.85	20.80	-5.1	5,643	-0.09%
2020/06/09	1	21.35	104	21.25	21.20	-103	5,684	-1.81%	大賣/鉅額交易
2020/06/08	1	21.65	28	21.69	21.60	-27	5,705	-0.47%
2020/06/05	36.7	22.02	7	21.91	22.05	29.7	5,566	0.53%
2020/06/04	10	21.65	41	21.22	21.50	-31	5,495	-0.56%
2020/06/03	22	21.15	8	21.09	21.35	14	5,445	0.26%
2020/06/02	4	20.56	7	20.55	20.50	-3	5,285	-0.06%
2020/06/01	8	20.30	5	20.35	20.30	3	5,257	0.06%
2020/05/29	1	20.30	2	20.35	20.15	-1	5,235	-0.02%
2020/05/28	2	20.33	0	20.25	20.25	2	5,235	0.04%
2020/05/26	0	0.00	13	20.41	20.40	-13	5,341	-0.24%
2020/05/21	2	20.30	21	20.39	20.30	-19	5,294	-0.36%
2020/05/20	3	19.93	0	0.00	19.90	3	5,335	0.06%
2020/05/19	0	0.00	5	20.10	20.10	-5	5,362	-0.09%
2020/05/18	1	20.00	4	20.01	19.90	-3	5,376	-0.06%
2020/05/15	5	19.80	0	0.00	19.90	5	5,451	0.09%
2020/05/14	3	20.03	20	20.22	19.90	-17	5,659	-0.30%
2020/05/13	1	20.45	0	0.00	20.45	1	5,717	0.02%
2020/05/12	6.3	20.67	14	20.77	20.65	-7.7	6,075	-0.13%
2020/05/11	25	21.40	24	21.30	21.30	1	6,023	0.02%
2020/05/08	7	21.07	4	21.16	21.00	3	6,010	0.05%
2020/05/07	20	20.75	2	20.75	20.90	18	6,004	0.30%
2020/05/06	134	20.94	13	21.05	20.65	121	5,996	2.02%	大買/鉅額交易
2020/05/05	0.7	20.50	5	20.65	20.55	-4.3	5,946	-0.07%
2020/05/04	2	20.48	12	20.50	20.50	-10	5,924	-0.17%
2020/04/30	2	21.30	74	21.25	21.10	-72	5,924	-1.22%
2020/04/29	24	21.49	13	21.76	21.25	11	5,843	0.19%
2020/04/28	199	21.19	2	20.95	21.25	197	5,805	3.39%	大買/鉅額交易
2020/04/27	0	0.00	5	20.41	20.10	-5	5,659	-0.09%
2020/04/23	0	0.00	3	19.47	19.55	-3	5,542	-0.05%
2020/04/22	0	0.00	4	19.10	19.30	-4	5,515	-0.07%
2020/04/21	11	19.50	20	19.73	19.35	-9	5,495	-0.16%
2020/04/20	9	20.51	0	0.00	20.35	9	5,398	0.17%
2020/04/17	5	20.11	14.1	20.20	20.30	-9.1	5,343	-0.17%
2020/04/16	8	19.96	17	20.19	20.00	-9	5,251	-0.17%
2020/04/15	25	20.68	7	20.46	20.35	18	5,220	0.34%
2020/04/14	29.5	20.56	0	0.00	20.60	29.5	5,183	0.57%
2020/04/13	5	20.59	5	20.74	20.45	0	5,146	0.00%
2020/04/10	6	20.35	8	20.49	20.45	-2	5,104	-0.04%
2020/04/09	10	20.44	1	20.85	20.50	9	5,094	0.18%
2020/04/08	5.8	19.71	8	19.58	19.90	-2.2	5,005	-0.04%
2020/04/07	2	18.93	2	18.93	18.95	0	4,891	0.00%
2020/04/06	7	18.60	31.1	18.53	18.65	-24.1	4,803	-0.50%
2020/04/01	6	19.33	4.3	19.46	19.25	1.7	4,724	0.04%
2020/03/31	10	19.30	4	19.25	19.40	6	4,670	0.13%
2020/03/30	23	19.45	21	19.37	19.40	2	4,595	0.04%
2020/03/27	2	19.33	10	19.47	19.85	-8	4,463	-0.18%
2020/03/26	3	18.12	0	0.00	18.05	3	4,280	0.07%
2020/03/25	3	18.40	29	18.44	18.45	-26	4,219	-0.62%
2020/03/24	24	18.43	12	18.37	18.10	12	4,116	0.29%
2020/03/23	26	18.81	102.7	18.78	18.75	-76.7	3,945	-1.94%	大賣/
2020/03/20	5	20.56	13	20.57	20.80	-8	3,850	-0.21%
2020/03/19	25	20.09	6	19.98	19.25	19	3,772	0.50%
2020/03/17	1	21.30	28	21.19	21.20	-27	3,617	-0.75%
2020/03/16	4	22.40	3	22.55	22.10	1	3,529	0.03%
2020/03/13	8	22.39	15	22.39	22.80	-7	3,501	-0.20%
2020/03/12	11	24.53	3	24.62	24.35	8	3,375	0.24%
2020/03/11	1	25.60	9	25.71	25.60	-8	3,294	-0.24%
2020/03/10	27	25.25	1	25.55	25.60	26	3,275	0.79%
2020/03/09	2	26.15	2	26.20	26.00	0	3,213	0.00%
2020/03/06	4	26.73	0	0.00	26.80	4	3,165	0.13%
2020/03/05	7	26.81	7.4	26.93	26.90	-0.4	3,162	-0.01%
2020/03/04	6	26.54	0	0.00	26.50	6	3,135	0.19%
2020/03/03	1	26.75	4	26.90	26.80	-3	3,112	-0.10%
2020/03/02	0	0.00	22	26.90	26.80	-22	3,106	-0.71%
2020/02/27	15	27.18	43	27.40	27.10	-28	3,075	-0.91%
2020/02/26	6.1	26.51	1	26.70	26.60	5.1	2,931	0.17%
2020/02/25	1	26.10	0	0.00	26.35	1	2,905	0.03%
2020/02/24	2	26.50	6	26.51	26.50	-4	2,896	-0.14%
2020/02/21	23	26.76	1	26.65	26.70	22	2,894	0.76%
2020/02/20	2	26.38	21	26.40	26.35	-19	2,808	-0.68%
2020/02/19	27	26.20	1	26.10	26.20	26	2,774	0.94%
2020/02/18	3	26.00	6	26.14	26.20	-3	2,777	-0.11%
2020/02/17	67	26.08	44	26.04	25.75	23	2,729	0.84%
2020/02/14	12	27.09	7	27.11	26.95	5	2,527	0.20%
2020/02/13	65	27.00	74	26.98	27.00	-9	2,429	-0.37%
2020/02/11	2	29.15	0	0.00	29.20	2	2,033	0.10%
2020/02/10	22	29.00	3	29.03	29.00	19	2,029	0.94%
2020/02/07	3	29.88	30.1	29.80	29.75	-27.1	1,996	-1.36%
2020/02/06	0	0.00	15.4	30.12	30.15	-15.4	1,965	-0.78%
2020/02/05	18	30.02	0	0.00	30.10	18	1,967	0.91%
2020/02/04	5	30.38	4	30.45	30.10	1	1,954	0.05%
2020/02/03	39	29.32	11	29.50	30.20	28	1,940	1.44%
2020/01/31	2.6	30.42	0	0.00	30.50	2.6	1,889	0.14%
2020/01/30	15	30.17	7	30.38	30.00	8	1,871	0.43%
2020/01/20	1	31.80	5	31.80	31.75	-4	1,797	-0.22%
2020/01/17	0.1	31.65	4	31.65	31.65	-4	1,790	-0.22%
2020/01/15	4	31.65	1	31.60	31.50	3	1,798	0.17%
2020/01/14	3.2	31.67	8	31.62	31.65	-4.8	1,813	-0.26%
2020/01/13	0	0.00	10	31.40	31.65	-10	1,814	-0.55%
2020/01/09	6	31.61	7	31.46	31.40	-1	1,836	-0.05%
2020/01/08	40	31.99	28	31.94	31.55	12	1,839	0.65%
2020/01/07	2	32.00	16	31.93	32.05	-14	1,859	-0.75%
2020/01/06	17	31.50	22	31.50	31.60	-5	1,865	-0.27%
2020/01/03	0	0.00	14	31.73	31.70	-14	1,850	-0.76%
2020/01/02	25	31.84	7	31.78	31.85	18	1,830	0.98%
2019/12/31	4	31.13	17	31.41	31.40	-13	1,802	-0.72%
2019/12/30	4	30.90	0	0.00	30.95	4	1,773	0.23%
2019/12/27	1	30.90	0	0.00	30.95	1	1,779	0.06%
2019/12/24	3	31.10	0	0.00	31.10	3	1,839	0.16%
2019/12/23	0	0.00	5	31.03	31.05	-5	1,842	-0.27%
2019/12/20	0	0.00	12	30.65	30.75	-12	1,836	-0.65%
2019/12/19	11	30.78	1	30.65	30.75	10	1,819	0.55%
2019/12/18	10	30.86	0	0.00	30.90	10	1,805	0.55%
2019/12/13	1	30.75	0	0.00	30.85	1	1,766	0.06%
2019/12/12	4	30.66	1	30.70	30.65	3	1,764	0.17%
2019/12/11	8	30.83	0	0.00	30.65	8	1,772	0.45%
2019/12/10	1	31.25	0	0.00	31.10	1	1,777	0.06%
2019/12/09	0	0.00	6	31.10	31.10	-6	1,778	-0.34%
2019/12/06	0	0.00	3	30.40	30.40	-3	1,760	-0.17%
2019/12/05	1	30.50	1	30.45	30.50	0	1,807	0.00%
2019/12/04	1	30.45	10	30.40	30.45	-9	1,839	-0.49%
2019/11/29	3	30.55	0	0.00	30.60	3	1,875	0.16%
2019/11/28	1	30.60	0	0.00	30.70	1	1,884	0.05%
2019/11/27	11	30.56	0	0.00	30.55	11	1,927	0.57%
2019/11/26	0.5	30.75	0	0.00	30.70	0.5	1,977	0.02%
2019/11/25	5	30.68	4	30.75	30.70	1	2,127	0.05%
2019/11/22	1	30.10	0	0.00	30.30	1	2,262	0.04%
2019/11/21	4.4	30.09	0	0.00	30.10	4.4	2,328	0.19%
2019/11/20	2	30.18	1	30.30	30.20	1	2,358	0.04%
2019/11/19	1	30.45	0	0.00	30.40	1	2,419	0.04%
2019/11/18	0	0.00	22.6	30.31	30.75	-22.6	2,531	-0.89%
2019/11/15	3	30.27	0	0.00	30.45	3	2,541	0.12%
2019/11/14	5	30.79	5	30.41	30.45	0	2,555	0.00%
2019/11/13	8.7	31.28	1	31.10	31.10	7.7	2,582	0.30%
2019/11/12	2	31.63	10.8	31.66	31.65	-8.8	2,665	-0.33%
2019/11/11	7	32.01	5	32.10	31.95	2	2,830	0.07%
2019/11/07	2	32.45	0	0.00	32.25	2	2,874	0.07%
2019/11/06	3	32.30	4	32.35	32.30	-1	2,899	-0.03%
2019/11/05	0	0.00	0.1	32.50	32.50	-0.1	2,913	0.00%
2019/11/04	4	32.49	3.9	32.42	32.40	0.1	2,930	0.00%
2019/11/01	1	32.50	2.4	32.57	32.50	-1.4	2,931	-0.05%
2019/10/31	4	32.56	2.3	32.75	32.75	1.7	3,000	0.06%
2019/10/30	8	32.37	0	0.00	32.50	8	3,019	0.26%
2019/10/29	3	32.30	0	0.00	32.35	3	3,069	0.10%
2019/10/28	6	32.43	1	32.40	32.40	5	3,105	0.16%
2019/10/25	5	32.57	0	0.00	32.65	5	3,121	0.16%
2019/10/24	0	0.00	5	32.70	32.90	-5	3,175	-0.16%
2019/10/23	0	0.00	4	32.74	32.65	-4	3,271	-0.12%
2019/10/22	2	32.78	25	32.78	32.75	-23	3,280	-0.70%
2019/10/21	0.1	32.95	11	32.79	32.95	-11	3,274	-0.33%
2019/10/18	7.7	32.46	3	32.40	32.70	4.7	3,291	0.14%
2019/10/17	14	32.18	7	32.28	32.30	7	3,363	0.21%
2019/10/16	3.7	31.76	3	31.95	31.95	0.7	3,402	0.02%
2019/10/15	8.5	31.84	1	32.05	31.70	7.5	3,392	0.22%
2019/10/14	8	32.16	0.8	32.30	32.15	7.2	3,346	0.22%
2019/10/09	5.7	32.66	2	32.60	32.60	3.7	3,332	0.11%
2019/10/08	3	32.82	6.7	32.83	32.75	-3.7	3,356	-0.11%
2019/10/07	2.1	32.65	0	0.00	32.70	2.1	3,377	0.06%
2019/10/04	4	32.78	7.7	32.72	32.60	-3.7	3,402	-0.11%
2019/10/02	3.1	32.79	1	32.80	32.80	2.1	3,458	0.06%
2019/10/01	4	32.63	3.2	32.70	32.90	0.8	3,487	0.02%
2019/09/27	15	32.59	7.7	32.57	32.55	7.4	3,491	0.21%
2019/09/26	2	33.10	2	33.10	33.05	0	3,496	0.00%
2019/09/25	0	0.00	3	33.25	33.15	-3	3,567	-0.08%
2019/09/24	16	33.19	0	0.00	33.15	16	3,583	0.45%
2019/09/23	5	33.28	0	0.00	33.25	5	3,693	0.14%
2019/09/18	0	0.00	6	33.30	33.40	-6	3,794	-0.16%
2019/09/17	5	33.20	0	0.00	33.20	5	3,816	0.13%
2019/09/16	5	33.30	1	33.40	33.40	4	3,872	0.10%
2019/09/12	15	33.47	0	0.00	33.40	15	3,960	0.38%
2019/09/11	7	33.56	4	33.61	33.50	3	3,993	0.08%
2019/09/10	5	33.24	1	33.25	33.40	4	4,025	0.10%
2019/09/09	2	33.50	23	33.71	33.60	-21	4,025	-0.52%
2019/09/06	3	32.95	46	33.00	33.15	-43	4,019	-1.07%
2019/09/05	0	0.00	2	32.60	32.55	-2	4,054	-0.05%
2019/09/04	1	32.45	4	32.40	32.45	-3	4,067	-0.07%
2019/09/03	4	32.35	0	0.00	32.40	4	4,118	0.10%
2019/09/02	3	32.00	0	0.00	32.20	3	4,164	0.07%
2019/08/30	5	32.20	11	32.33	32.15	-6	4,340	-0.14%
2019/08/29	4	32.28	3	32.45	32.30	1	4,581	0.02%
2019/08/28	7	32.21	1	31.80	32.10	6	4,642	0.13%
2019/08/27	9	37.31	8	37.44	37.00	1	4,509	0.02%
2019/08/26	9	37.11	14	37.13	37.25	-5	4,401	-0.11%
2019/08/23	9	37.18	10	37.27	37.20	-1	4,345	-0.02%
2019/08/22	7	37.39	8	37.46	37.40	-1	4,337	-0.02%
2019/08/21	12	36.92	36	36.93	37.05	-24	4,326	-0.55%
2019/08/20	3	35.42	1	35.35	35.45	2	4,205	0.05%
2019/08/19	2	35.60	6	35.58	35.60	-4	4,194	-0.10%
2019/08/16	8.3	35.00	11	35.00	35.70	-2.7	4,194	-0.06%
2019/08/15	46	35.34	81	35.25	35.15	-35	4,162	-0.84%
2019/08/14	34	36.76	121	36.58	36.20	-87	4,096	-2.12%	大賣/
2019/08/13	7	37.67	3	37.98	37.55	4	3,994	0.10%
2019/08/12	0	0.00	1	37.85	37.75	-1	4,007	-0.02%
2019/08/08	5	37.39	3	37.42	37.40	2	4,027	0.05%
2019/08/07	12	37.75	16	37.43	37.25	-4	4,090	-0.10%
2019/08/06	4	36.88	9	36.85	37.50	-5	4,234	-0.12%
2019/08/05	3	37.52	0	0.00	37.50	3	4,287	0.07%
2019/08/02	23	37.94	3	38.00	37.75	20	4,318	0.46%
2019/08/01	6	38.20	45	38.47	38.30	-39	4,287	-0.91%
2019/07/31	35	38.79	5	38.80	38.10	30	4,266	0.70%
2019/07/30	82	38.81	2	38.75	38.60	80	4,232	1.89%
2019/07/29	17	39.06	2	39.25	39.05	15	4,234	0.35%
2019/07/26	30	39.19	62	39.13	39.20	-32	4,219	-0.76%
2019/07/25	87	38.40	29	38.72	39.00	58	4,182	1.39%
2019/07/24	5	38.15	3	38.15	38.05	2	4,131	0.05%
2019/07/23	4	37.95	22	37.94	37.95	-18	4,142	-0.43%
2019/07/22	14	37.82	58	37.79	37.90	-44	4,159	-1.06%
2019/07/19	21	37.96	21	37.99	38.00	0	4,214	0.00%
2019/07/18	9	38.17	10	38.27	38.60	-1	4,137	-0.02%
2019/07/17	10	38.45	29	38.42	38.40	-19	4,101	-0.46%
2019/07/16	3	38.57	15	38.58	38.50	-12	4,124	-0.29%
2019/07/15	9	38.77	26	38.69	38.70	-17	4,130	-0.41%
2019/07/12	0	0.00	13	38.30	38.35	-13	4,156	-0.31%
2019/07/11	7	38.06	26	38.12	37.95	-19	4,163	-0.46%
2019/07/10	26	38.06	3	38.20	38.25	23	4,171	0.55%
2019/07/09	9	37.58	0	0.00	37.60	9	4,175	0.22%
2019/07/08	2	38.00	3	38.10	38.00	-1	4,201	-0.02%
2019/07/05	13	38.02	0	0.00	38.25	13	4,234	0.31%
2019/07/04	28	38.21	0	0.00	38.20	28	4,264	0.66%
2019/07/03	20	38.43	4	38.44	38.25	16	4,305	0.37%
2019/07/02	15	38.35	10	38.24	38.35	5	4,336	0.12%
2019/07/01	0	0.00	31	37.64	37.65	-31	4,344	-0.71%
2019/06/28	39	37.13	0	0.00	37.35	39	4,407	0.88%
2019/06/27	8	37.74	3	37.95	37.55	5	4,340	0.12%
2019/06/26	37	37.44	4	37.66	37.65	33	4,381	0.75%
2019/06/25	0	0.00	10	37.51	37.45	-10	4,427	-0.23%
2019/06/24	16	37.13	4	37.28	37.20	12	4,549	0.26%
2019/06/21	22	37.40	36	37.57	37.20	-14	4,633	-0.30%
2019/06/20	32	37.39	14	37.54	37.65	18	4,715	0.38%
2019/06/19	4	36.79	20	36.55	36.95	-16	4,674	-0.34%
2019/06/18	12	36.49	16	36.39	36.30	-4	4,682	-0.09%
2019/06/14	13	35.94	12	35.90	35.90	1	4,896	0.02%
2019/06/13	92	35.70	48	35.74	36.15	44	4,956	0.89%
2019/06/12	32	35.19	2	35.00	35.20	30	4,951	0.61%
2019/06/11	14	34.98	1	34.90	34.85	13	4,956	0.26%
2019/06/10	9	35.21	9	35.15	35.25	0	4,917	0.00%
2019/06/06	46	34.97	14	34.73	35.05	32	4,915	0.65%
2019/06/05	40	36.10	18.5	36.44	35.95	21.5	4,743	0.45%
2019/06/04	5	37.36	1	37.95	37.35	4	4,487	0.09%
2019/05/31	2	37.73	2	38.00	37.90	0	4,428	0.00%
2019/05/30	2	37.53	0	0.00	37.65	2	4,442	0.05%
2019/05/29	10	37.50	0	0.00	37.40	10	4,581	0.22%
2019/05/28	11	37.72	0	0.00	37.60	11	4,671	0.24%
2019/05/27	0	0.00	3	37.40	37.45	-3	4,655	-0.06%
2019/05/24	3	37.15	2	37.20	37.15	1	4,702	0.02%
2019/05/23	11	37.00	7	37.00	37.00	4	4,742	0.08%
2019/05/22	12	37.56	1	37.75	37.55	11	4,740	0.23%
2019/05/21	5	37.38	16.6	37.32	37.80	-11.6	4,768	-0.24%
2019/05/20	15	37.27	10	37.07	37.35	5	4,767	0.10%
2019/05/17	27	37.93	2.5	37.90	37.85	24.5	4,724	0.52%
2019/05/16	3	38.30	1	38.10	38.00	2	4,760	0.04%
2019/05/15	18	38.04	10.9	38.18	38.25	7.1	4,763	0.15%
2019/05/14	22	38.02	0	0.00	38.35	22	4,743	0.46%
2019/05/13	13	39.57	3	39.53	39.45	10	4,729	0.21%
2019/05/10	8	40.66	0	0.00	40.50	8	4,832	0.17%
2019/05/09	24	41.13	7	41.25	41.00	17	4,828	0.35%
2019/05/08	4	41.41	0	0.00	41.45	4	4,865	0.08%
2019/05/07	3	41.67	0	0.00	41.75	3	4,976	0.06%
2019/05/06	11	41.75	0	0.00	41.50	11	5,009	0.22%
2019/05/03	3	42.08	3	42.15	42.15	0	5,016	0.00%
2019/05/02	4	42.06	21	42.00	41.95	-17	5,077	-0.33%
2019/04/30	23	41.82	38	41.88	42.00	-15	5,143	-0.29%
2019/04/29	3	41.33	0	0.00	41.40	3	5,220	0.06%
2019/04/26	12	41.57	0	0.00	41.65	12	5,426	0.22%
2019/04/25	17	41.48	31	41.82	42.00	-14	5,724	-0.24%
2019/04/24	1	41.10	10	41.00	40.95	-9	5,664	-0.16%
2019/04/23	11	41.03	2	41.00	41.05	9	5,659	0.16%
2019/04/22	7	41.14	1	41.35	41.15	6	5,650	0.11%
2019/04/19	24	41.04	1	41.00	41.10	23	5,643	0.41%
2019/04/18	31	41.22	30	41.45	40.85	1	5,634	0.02%
2019/04/17	24	41.77	7	41.81	41.60	17	5,639	0.30%
2019/04/16	36	41.52	4	41.61	41.60	32	5,629	0.57%
2019/04/15	9	41.10	0	0.00	41.10	9	5,614	0.16%
2019/04/12	10	40.98	2	40.98	40.90	8	5,622	0.14%
2019/04/11	17	41.52	1	41.75	41.25	16	5,562	0.29%
2019/04/10	6	41.63	0	0.00	41.70	6	5,509	0.11%
2019/04/09	1	41.55	3	41.85	41.85	-2	5,448	-0.04%
2019/04/08	11	41.19	0	0.00	41.10	11	5,399	0.20%
2019/04/03	9	41.21	6	41.23	41.15	3	5,327	0.06%
2019/04/02	18	41.58	1	41.90	41.55	17	5,259	0.32%
2019/04/01	6	41.78	0	0.00	41.80	6	5,216	0.12%
2019/03/29	12	41.83	0	0.00	41.80	12	5,177	0.23%
2019/03/28	6	42.18	12	42.43	42.00	-6	5,149	-0.12%
2019/03/27	46	42.03	1	41.95	41.80	45	5,085	0.88%
2019/03/26	20	42.74	40	43.04	42.80	-20	4,930	-0.41%
2019/03/25	44.5	42.55	19	42.92	43.20	25.5	4,864	0.52%
2019/03/22	11	42.85	0	0.00	42.70	11	4,771	0.23%
2019/03/21	11	42.96	0	0.00	43.00	11	4,752	0.23%
2019/03/20	16	43.27	13	42.85	43.15	3	4,710	0.06%
2019/03/19	20	42.91	21	42.67	42.55	-1	4,594	-0.02%
2019/03/18	36	43.59	0	0.00	43.30	36	4,471	0.81%
2019/03/15	8	44.03	0	0.00	44.15	8	4,393	0.18%
2019/03/14	0	0.00	1	44.90	44.55	-1	4,362	-0.02%
2019/03/13	0	0.00	1	44.45	44.45	-1	4,383	-0.02%
2019/03/12	3	44.72	1	44.65	44.60	2	4,432	0.05%
2019/03/11	2	44.28	1.1	44.20	44.20	0.9	4,467	0.02%
2019/03/08	10	44.12	2	44.15	44.15	8	4,558	0.18%
2019/03/07	43	44.66	0	0.00	44.50	43	4,601	0.93%
2019/03/06	9	45.00	0	0.00	44.85	9	4,630	0.19%
2019/03/05	6	44.80	11	44.94	44.80	-5	4,675	-0.11%
2019/03/04	43	45.06	29	44.82	45.30	14	4,714	0.30%
2019/02/27	30	43.97	57	44.41	44.65	-27	4,739	-0.57%
2019/02/26	6	43.28	2	43.50	43.60	4	4,682	0.09%
2019/02/25	0	0.00	1	43.50	43.35	-1	4,701	-0.02%
2019/02/20	19	43.63	9	44.24	43.80	10	4,860	0.21%
2019/02/19	0	0.00	18	44.51	44.30	-18	4,860	-0.37%
2019/02/18	22	44.39	12	44.32	43.95	10	4,975	0.20%
2019/02/15	4	43.55	0	0.00	43.55	4	4,950	0.08%
2019/02/14	47	44.12	4	44.25	44.10	43	4,891	0.88%
2019/02/13	0	0.00	1	44.50	44.40	-1	4,869	-0.02%
2019/02/12	0	0.00	17	44.71	44.65	-17	4,810	-0.35%
2019/02/11	2.1	43.59	31	43.76	44.10	-28.9	4,691	-0.62%
2019/01/30	0	0.00	11	43.15	43.00	-11	4,511	-0.24%
2019/01/29	10.2	43.05	18	43.08	42.90	-7.8	4,473	-0.17%
2019/01/28	36	42.45	67	42.71	42.95	-31	4,402	-0.70%
2019/01/25	139	43.11	1	43.15	43.05	138	4,326	3.19%	大買/鉅額交易
2019/01/24	2	43.10	1	43.25	43.20	1	4,321	0.02%
2019/01/23	6	43.10	12	43.00	43.15	-6	4,306	-0.14%
2019/01/22	22	43.07	28	43.16	43.15	-6	4,259	-0.14%
2019/01/21	1	42.85	32	43.15	42.90	-31	4,184	-0.74%
2019/01/18	25	42.67	20	42.70	42.85	5	4,099	0.12%
2019/01/17	23	41.57	147	41.90	41.60	-124	3,983	-3.11%	大賣/鉅額交易
2019/01/16	5	39.95	0	0.00	39.85	5	3,705	0.13%
2019/01/15	15	39.86	0	0.00	39.80	15	3,715	0.40%
2019/01/14	3	39.75	0	0.00	39.80	3	3,752	0.08%
2019/01/11	0	0.00	2	39.93	39.85	-2	3,821	-0.05%
2019/01/10	0	40.00	2	39.95	40.05	-2	3,871	-0.05%
2019/01/09	0	0.00	8	39.98	39.95	-8	3,890	-0.21%
2019/01/08	0	0.00	15	39.35	39.30	-15	3,855	-0.39%
2019/01/07	0	0.00	10	38.40	39.00	-10	3,855	-0.26%
2019/01/04	29	37.74	1	37.55	37.75	28	3,890	0.72%
2019/01/03	10	38.90	0	0.00	38.55	10	3,934	0.25%
2019/01/02	3.3	39.15	0	0.00	38.90	3.3	3,994	0.08%
2018/12/28	3	38.95	0	0.00	38.95	3	4,057	0.07%
2018/12/25	11	39.48	0	0.00	39.35	11	4,241	0.26%
2018/12/24	0	0.00	14	39.90	40.05	-14	4,255	-0.33%
2018/12/22	2	39.33	3.1	39.60	39.60	-1.1	4,231	-0.03%
2018/12/21	1	39.15	24	39.45	39.30	-23	4,264	-0.54%
2018/12/20	0	0.00	40	39.42	39.05	-40	4,238	-0.94%
2018/12/19	0	0.00	22	39.43	39.25	-22	4,272	-0.51%
2018/12/18	2	38.83	13	39.25	39.05	-11	4,304	-0.26%
2018/12/17	19	38.90	0	0.00	38.85	19	4,346	0.44%
2018/12/14	11	39.40	14.1	39.66	39.40	-3.1	4,321	-0.07%
2018/12/13	0.8	39.70	9	39.76	39.80	-8.2	4,292	-0.19%
2018/12/12	1	39.50	6	39.65	39.45	-5	4,295	-0.12%
2018/12/11	0	0.00	23	39.49	39.20	-23	4,292	-0.54%
2018/12/10	14	39.16	2	39.05	39.00	12	4,324	0.28%
2018/12/07	11	39.84	9	39.82	39.85	2	4,348	0.05%
2018/12/06	41	39.30	3	39.65	39.30	38	4,344	0.87%
2018/12/05	4	39.71	0	0.00	39.95	4	4,327	0.09%
2018/12/04	51	40.32	10	40.48	40.10	41	4,330	0.95%
2018/12/03	26	40.88	14.5	41.18	41.10	11.5	4,290	0.27%
2018/11/30	12	41.21	12.2	41.27	41.05	-0.2	4,223	0.00%
2018/11/29	8	41.63	11	41.72	41.40	-3	4,210	-0.07%
2018/11/28	71	41.15	12	41.19	41.05	59	4,160	1.42%
2018/11/27	7	40.54	13	40.65	40.55	-6	4,125	-0.15%
2018/11/26	8	40.21	23	40.32	40.50	-15	4,104	-0.37%
2018/11/23	10	39.61	24	39.19	38.85	-14	3,962	-0.35%
2018/11/22	7	39.98	12	39.79	39.75	-5	3,907	-0.13%
2018/11/21	14	40.02	2	40.25	39.95	12	3,906	0.31%
2018/11/20	16	39.55	11	39.81	40.40	5	3,968	0.13%
2018/11/19	0	0.00	22	39.30	39.70	-22	3,946	-0.56%
2018/11/16	10	38.47	9	38.90	38.50	1	3,877	0.03%
2018/11/15	0	0.00	20	37.64	38.90	-20	3,839	-0.52%
2018/11/09	1	36.25	0.9	36.50	36.40	0.1	3,735	0.00%
2018/11/08	0	0.00	4	36.76	36.80	-4	3,732	-0.11%
2018/11/07	0	0.00	4	36.20	36.20	-4	3,740	-0.11%
2018/11/06	1	35.95	3	36.10	35.80	-2	3,802	-0.05%
2018/11/05	2	35.83	0	0.00	35.80	2	3,815	0.05%
2018/11/01	1	35.70	6	35.75	35.90	-5	3,787	-0.13%
2018/10/31	0	0.00	4	34.78	34.60	-4	3,811	-0.10%
2018/10/30	1	34.10	2	34.15	34.15	-1	3,787	-0.03%
2018/10/26	2	33.75	2	33.18	33.95	0	3,834	0.00%
2018/10/25	29	33.28	0	0.00	33.30	29	3,806	0.76%
2018/10/24	12	35.03	12	35.37	35.15	0	3,716	0.00%
2018/10/23	0	0.00	1	35.90	35.80	-1	3,722	-0.03%
2018/10/22	19	36.09	10	36.10	36.15	9	3,700	0.24%
2018/10/19	20	37.04	0	0.00	36.60	20	3,662	0.55%
2018/10/18	12	37.85	15	37.95	37.80	-3	3,631	-0.08%
2018/10/17	5	38.40	9	38.48	38.25	-4	3,565	-0.11%
2018/10/16	4	37.70	8	38.08	38.15	-4	3,531	-0.11%
2018/10/15	1	37.30	0	0.00	37.20	1	3,495	0.03%
2018/10/12	0	0.00	5	37.60	37.55	-5	3,469	-0.14%
2018/10/11	12	37.02	0	0.00	37.00	12	3,431	0.35%
2018/10/09	15	38.52	2	38.65	38.50	13	3,351	0.39%
2018/10/08	7	38.92	9	38.91	39.10	-2	3,282	-0.06%
2018/10/05	19	38.37	23	38.55	38.30	-4	3,221	-0.12%
2018/10/03	1	38.90	5.5	38.85	38.70	-4.5	3,071	-0.15%
2018/10/02	5	39.19	0	0.00	39.10	5	3,034	0.16%
2018/10/01	4	39.26	0.1	39.45	39.45	3.9	3,007	0.13%
2018/09/28	6	39.23	1.5	39.40	39.40	4.5	3,004	0.15%
2018/09/27	12.5	39.56	6	39.35	39.50	6.5	2,959	0.22%
2018/09/25	0	0.00	21	39.87	39.70	-21	2,898	-0.72%
2018/09/21	11	39.25	38	39.38	39.60	-27	2,861	-0.94%
2018/09/20	0	0.00	8	38.91	38.80	-8	2,789	-0.29%
2018/09/18	5	38.95	5	38.75	38.90	0	2,760	0.00%
2018/09/17	7	39.07	1	38.80	39.10	6	2,765	0.22%
2018/09/14	2	38.90	0	0.00	39.15	2	2,766	0.07%
2018/09/13	11	38.99	5	39.15	39.05	6	2,743	0.22%
2018/09/12	2	38.90	0	0.00	38.80	2	2,704	0.07%
2018/09/11	8	38.98	25	38.92	38.85	-17	2,707	-0.63%
2018/09/10	12	38.60	1	39.90	38.40	11	2,725	0.40%
2018/09/07	0	0.00	10	39.85	39.80	-10	2,660	-0.38%
2018/09/06	2	40.00	0	0.00	40.15	2	2,619	0.08%
2018/09/05	5	40.78	0	0.00	40.80	5	2,579	0.19%
2018/09/04	4	40.99	0	0.00	41.10	4	2,526	0.16%
2018/09/03	18	41.87	0	0.00	41.50	18	2,499	0.72%
2018/08/31	11	42.45	19	42.79	42.50	-8	2,451	-0.33%
2018/08/30	11	41.96	11	42.33	42.25	0	2,391	0.00%
2018/08/29	19	41.88	15	42.00	41.95	4	2,383	0.17%
2018/08/28	12	42.49	4	42.50	42.00	8	2,378	0.34%
2018/08/27	70	41.89	15	41.95	42.05	55	2,321	2.37%
2018/08/24	4	48.33	21	48.27	48.60	-17	2,226	-0.76%
2018/08/22	1	47.60	3	47.75	47.75	-2	2,133	-0.09%
2018/08/21	9	47.27	0	0.00	47.60	9	2,083	0.43%
2018/08/20	35	47.66	0	0.00	47.90	35	2,026	1.73%
2018/08/17	5	48.00	24	48.09	48.05	-19	1,994	-0.95%
2018/08/16	16	47.77	0	0.00	48.05	16	1,985	0.81%
2018/08/15	0	0.00	3	48.40	48.40	-3	1,975	-0.15%
2018/08/14	5	48.30	7	48.14	48.30	-2	1,978	-0.10%
2018/08/13	28	47.26	4	47.65	47.65	24	1,967	1.22%
2018/08/10	1	48.35	1	48.20	48.25	0	1,958	0.00%
2018/08/09	3	48.10	0	0.00	48.35	3	2,052	0.15%
2018/08/08	5	48.60	1	48.70	48.50	4	2,127	0.19%
2018/08/07	32	48.83	30	48.74	48.60	2	2,175	0.09%
2018/08/06	3	47.90	0	0.00	48.20	3	2,143	0.14%
2018/08/03	5	47.93	6	48.25	47.85	-1	2,223	-0.04%
2018/08/02	3	47.85	27	48.32	48.00	-24	2,201	-1.09%
2018/08/01	6	47.85	3	48.15	47.95	3	2,149	0.14%
2018/07/31	0	0.00	13	48.01	48.00	-13	2,134	-0.61%
2018/07/30	5	47.45	15	47.58	47.70	-10	2,108	-0.47%
2018/07/25	0	0.00	12	46.90	46.75	-12	2,039	-0.59%
2018/07/24	0	0.00	6	46.45	46.45	-6	1,991	-0.30%
2018/07/19	1	45.90	0	0.00	46.10	1	2,009	0.05%
2018/07/18	11	45.61	0	0.00	45.95	11	2,041	0.54%
2018/07/17	6	45.88	0	0.00	45.95	6	2,042	0.29%
2018/07/16	6	46.35	0	0.00	46.60	6	2,043	0.29%
2018/07/13	0	46.70	3	46.70	46.70	-3	2,052	-0.15%
2018/07/12	0	0.00	7	46.42	46.40	-7	2,068	-0.34%
2018/07/11	3	45.80	0	0.00	45.85	3	2,082	0.14%
2018/07/10	5	45.82	3	46.27	45.85	2	2,087	0.10%
2018/07/09	0	0.00	8	45.75	45.95	-8	2,093	-0.38%
2018/07/03	3	46.20	0	0.00	45.95	3	2,209	0.14%
2018/07/02	0	0.00	4	47.05	46.35	-4	2,386	-0.17%
2018/06/29	0	0.00	11	46.49	46.75	-11	2,436	-0.45%
2018/06/28	0.3	46.00	4	45.93	46.00	-3.7	2,509	-0.15%
2018/06/27	1	45.70	0	0.00	45.70	1	2,517	0.04%
2018/06/26	4	45.44	0	0.00	45.60	4	2,520	0.16%
2018/06/22	4	45.50	0	0.00	45.90	4	2,501	0.16%
2018/06/21	1	45.60	1	45.60	45.95	0	2,492	0.00%
2018/06/20	4	45.80	0	0.00	46.00	4	2,497	0.16%
2018/06/19	5	46.68	0	0.00	46.25	5	2,518	0.20%
2018/06/15	3	46.80	27	47.00	47.00	-24	2,498	-0.96%
2018/06/14	4	46.80	0	0.00	47.00	4	2,523	0.16%
2018/06/13	12	46.90	4	46.90	47.15	8	2,557	0.31%
2018/06/12	11	46.84	0	0.00	47.00	11	2,588	0.42%
2018/06/11	13	47.13	1	47.25	47.00	12	2,591	0.46%
2018/06/08	7	46.88	0	0.00	46.95	7	2,607	0.27%
2018/06/07	4	46.90	0	0.00	47.00	4	2,631	0.15%
2018/06/06	18	47.02	10	47.05	46.95	8	2,646	0.30%
2018/06/05	5	47.20	0	0.00	47.40	5	2,629	0.19%
2018/06/04	7	47.31	0	0.00	47.40	7	2,622	0.27%
2018/06/01	2	47.80	0	0.00	47.45	2	2,614	0.08%
2018/05/31	2	47.30	5	47.61	48.15	-3	2,602	-0.12%
2018/05/30	9	46.44	20	46.59	47.15	-11	2,566	-0.43%
2018/05/29	0	0.00	1	46.80	46.85	-1	2,569	-0.04%
2018/05/28	0	0.00	1	46.95	46.85	-1	2,597	-0.04%
2018/05/25	0	0.00	5	46.80	46.70	-5	2,645	-0.19%
2018/05/24	3	47.17	5	47.32	47.00	-2	2,696	-0.07%
2018/05/23	0	0.00	11	47.11	47.20	-11	2,759	-0.40%
2018/05/22	3	46.65	5	47.08	46.90	-2	2,774	-0.07%
2018/05/21	8	46.40	6	46.92	46.80	2	2,801	0.07%
2018/05/18	20	46.87	4	47.70	47.00	16	2,795	0.57%
2018/05/17	16	46.80	27	46.86	47.10	-11	2,778	-0.40%
2018/05/16	12	45.88	38	46.04	46.00	-26	2,682	-0.97%
2018/05/15	1	45.00	25	45.24	45.30	-24	2,661	-0.90%
2018/05/14	0	0.00	4	44.75	44.65	-4	2,733	-0.15%
2018/05/11	5	44.24	53	44.28	44.20	-48	2,732	-1.76%
2018/05/10	0	0.00	14	43.15	42.80	-14	2,675	-0.52%
2018/05/07	0	0.00	20	42.40	42.60	-20	2,780	-0.72%
2018/05/04	0	0.00	1	42.50	42.75	-1	2,800	-0.04%
2018/05/03	1	42.55	0	0.00	42.70	1	2,836	0.04%
2018/05/02	0	0.00	12	43.02	42.85	-12	2,873	-0.42%
2018/04/30	0	0.00	4	42.55	42.60	-4	2,913	-0.14%
2018/04/27	1	42.35	11	42.31	42.20	-10	2,953	-0.34%
2018/04/24	5	42.45	0	0.00	42.45	5	3,245	0.15%
2018/04/23	0	0.00	1	42.90	43.20	-1	3,286	-0.03%
2018/04/20	11	43.40	3	43.70	43.40	8	3,355	0.24%
2018/04/19	20	43.40	0	0.00	43.40	20	3,523	0.57%
2018/04/18	1	43.35	0	0.00	43.50	1	3,618	0.03%
2018/04/17	23	43.52	0	0.00	43.60	23	3,750	0.61%
2018/04/16	3	43.80	0	0.00	44.10	3	4,081	0.07%
2018/04/13	0	0.00	20	44.51	44.45	-20	4,213	-0.47%
2018/04/12	0	0.00	10	44.56	44.40	-10	4,521	-0.22%
2018/04/11	0	0.00	12	44.41	44.40	-12	4,643	-0.26%
2018/04/10	2	43.50	0	0.00	43.70	2	4,737	0.04%
2018/04/09	1	43.00	1	43.35	43.40	0	4,896	0.00%
2018/04/03	57	43.40	2	42.75	43.00	55	5,123	1.07%
2018/04/02	9	45.98	5	45.87	45.65	4	5,005	0.08%
2018/03/31	21	46.84	2	46.85	46.70	19	4,963	0.38%
2018/03/30	0	0.00	4	48.50	48.30	-4	4,888	-0.08%
2018/03/27	1	48.05	1	48.15	48.00	0	4,975	0.00%
2018/03/23	2	46.30	3	46.87	47.30	-1	5,017	-0.02%
2018/03/22	3	47.70	0	0.00	47.75	3	5,075	0.06%
2018/03/21	15	48.11	0	0.00	47.90	15	5,077	0.30%
2018/03/20	8	48.25	0	0.00	48.25	8	5,063	0.16%
2018/03/16	3	49.10	0	0.00	48.90	3	5,060	0.06%
2018/03/15	4	49.10	0	0.00	49.35	4	5,040	0.08%
2018/03/14	4	49.19	1	49.45	49.50	3	5,095	0.06%
2018/03/13	16	49.53	1	49.80	49.80	15	5,113	0.29%
2018/03/12	1	49.90	10	50.07	49.90	-9	5,113	-0.18%
2018/03/09	4	49.01	1.1	48.93	49.65	2.9	5,154	0.06%
2018/03/08	1	49.05	0	0.00	49.00	1	5,174	0.02%
2018/03/07	8	48.78	10	48.91	49.00	-2	5,191	-0.04%
2018/03/05	5	48.95	2	48.55	49.00	3	5,287	0.06%
2018/03/02	4	48.59	0	0.00	49.00	4	5,333	0.08%
2018/03/01	1	49.00	2	49.55	49.50	-1	5,431	-0.02%
2018/02/27	5	49.85	2	50.20	50.00	3	5,477	0.05%
2018/02/26	17	49.42	0	0.00	49.90	17	5,460	0.31%
2018/02/23	5	49.85	16	49.83	49.90	-11	5,452	-0.20%
2018/02/22	0	0.00	15	49.02	49.00	-15	5,493	-0.27%
2018/02/21	7	47.36	9	47.83	48.05	-2	5,595	-0.04%
2018/02/12	1	46.00	0	0.00	46.20	1	5,700	0.02%
2018/02/09	0	0.00	10	44.30	45.80	-10	6,226	-0.16%
2018/02/08	3	45.87	0	0.00	45.90	3	6,402	0.05%
2018/02/06	1	43.50	4	45.65	45.00	-3	6,896	-0.04%
2018/02/05	8	47.06	1	47.65	47.70	7	6,899	0.10%
2018/02/02	13	47.77	12	48.45	48.35	1	6,893	0.01%
2018/02/01	21	48.57	0	0.00	48.35	21	6,972	0.30%
2018/01/31	1	48.85	3	48.85	49.15	-2	6,969	-0.03%
2018/01/30	8	49.03	11	49.31	49.15	-3	6,975	-0.04%
2018/01/29	3	49.20	3	49.10	49.25	0	7,000	0.00%
2018/01/26	28	48.82	2	49.30	49.25	26	7,162	0.36%
2018/01/25	12	49.25	4.1	49.22	49.00	7.9	7,330	0.11%
2018/01/24	23	49.67	21	49.73	49.75	2	7,334	0.03%
2018/01/23	2	49.13	1	49.40	49.05	1	7,383	0.01%
2018/01/22	1	49.55	2.4	49.18	49.65	-1.4	7,431	-0.02%
2018/01/19	22	49.48	25	49.04	48.80	-3	7,448	-0.04%
2018/01/18	31	50.43	18	51.32	49.80	13	7,338	0.18%
2018/01/17	31	50.84	28	50.79	51.30	3	7,320	0.04%
2018/01/16	77	51.42	25	51.94	51.20	52	7,271	0.72%
2018/01/15	29	52.05	72	52.12	52.10	-43	7,246	-0.59%
2018/01/12	24	51.22	52	51.40	51.00	-28	7,130	-0.39%
2018/01/11	87	50.02	17	50.36	50.60	70	7,076	0.99%
2018/01/10	40	51.04	134	50.87	51.00	-94	6,986	-1.35%	大賣/
2018/01/09	53	49.16	19	49.85	49.80	34	6,664	0.51%
2018/01/08	88	49.40	172	49.74	49.35	-84	6,553	-1.28%	大賣/
2018/01/05	21	47.50	32	47.40	47.80	-11	6,289	-0.17%
2018/01/04	57	46.62	62	47.58	46.95	-5	6,194	-0.08%
2018/01/03	200	47.16	37	47.55	46.70	163	6,255	2.61%	大買/鉅額交易
2018/01/02	64	46.01	159	45.74	47.00	-95	6,158	-1.54%	大賣/