國際中橡 (2104)-元大-新竹經國券商分點個股進出

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

國際中橡

(2104)

可現股當沖

股價
18.00
漲跌
▼0.05
漲幅
-0.28%
成交量
1,853張
產業
上市橡膠類股
484人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國際中橡 (2104)籌碼相關－元大-新竹經國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹經國券商分點個股進出
元大-新竹經國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	37	18.00	0	0.00	18.05	37	1,592	2.32%
2024/05/15	114	18.07	0	0.00	18.10	114	1,586	7.18%	大買/鉅額交易
2024/05/14	0.1	17.95	0	0.00	17.95	0.1	1,572	0.01%
2024/05/13	3	17.97	0	0.00	18.00	3	1,566	0.19%
2024/04/30	1.2	18.03	0	0.00	17.95	1.2	1,586	0.08%
2024/04/26	2	17.55	0	0.00	17.55	2	1,535	0.13%
2024/04/12	0	0.00	0	17.45	17.55	0	1,533	0.00%
2024/04/02	0	0.00	1	17.30	17.25	-1	1,466	-0.07%
2024/03/29	0	0.00	0.5	17.15	17.25	-0.5	1,466	-0.03%
2024/03/28	0	0.00	4	17.33	17.30	-4	1,451	-0.28%
2024/03/25	0	17.05	0	0.00	17.05	0	1,439	0.00%
2024/03/22	0	0.00	2.1	17.00	17.00	-2.1	1,446	-0.14%
2024/03/21	0	0.00	2	17.00	17.00	-2	1,450	-0.14%
2024/03/20	0.1	16.90	0	0.00	16.85	0.1	1,439	0.01%
2024/03/19	15	17.15	0	0.00	17.10	15	1,407	1.07%
2024/03/18	2	17.30	0	0.00	17.15	2	1,395	0.14%
2024/03/13	0	0.00	4	17.60	17.65	-4	1,320	-0.30%
2024/03/12	0.1	17.55	0	0.00	17.60	0.1	1,305	0.01%
2024/03/11	1	17.60	0	0.00	17.60	1	1,264	0.08%
2024/03/08	0	0.00	0.5	17.50	17.60	-0.5	1,248	-0.04%
2024/03/07	20.1	17.75	0	0.00	17.75	20.1	1,234	1.63%
2024/03/06	0.2	17.75	7	17.73	17.60	-6.8	1,194	-0.57%
2024/03/05	0	0.00	8	18.01	17.85	-8	1,143	-0.70%
2024/03/04	20	17.95	5	18.00	17.95	15	1,125	1.33%
2024/03/01	0	0.00	5	18.10	18.15	-5	1,104	-0.45%
2024/02/29	1	18.10	0	0.00	18.20	1	1,096	0.09%
2024/02/27	1	18.15	0	0.00	18.20	1	1,080	0.09%
2024/02/26	0.2	18.25	0	0.00	18.25	0.2	1,069	0.02%
2024/02/22	1	18.30	0	0.00	18.30	1	1,065	0.09%
2024/02/20	0.2	18.65	0	0.00	18.45	0.2	1,049	0.02%
2024/02/19	1	18.60	0	0.00	18.70	1	1,050	0.10%
2024/02/16	2	18.35	0	0.00	18.40	2	1,065	0.19%
2024/02/15	0	0.00	2	18.33	18.35	-2	1,055	-0.19%
2024/02/01	0	0.00	0.3	18.70	18.70	-0.3	1,030	-0.03%
2024/01/31	0.3	18.40	0	0.00	18.80	0.3	1,011	0.03%
2024/01/29	0.1	18.45	0	0.00	18.45	0.1	989	0.01%
2024/01/25	2.2	18.35	0	0.00	18.25	2.2	975	0.23%
2024/01/24	2	18.40	1	18.45	18.35	1	988	0.10%
2024/01/22	1	18.20	0	0.00	18.20	1	970	0.10%
2024/01/19	2.2	18.30	1	18.25	18.25	1.2	953	0.13%
2024/01/18	0.1	18.25	0	0.00	18.20	0.1	949	0.01%
2024/01/16	0.1	18.85	0	0.00	18.60	0.1	915	0.01%
2024/01/12	12	19.00	0	0.00	18.95	12	917	1.31%
2024/01/03	0.1	19.35	0	0.00	19.35	0.1	959	0.01%
2023/12/29	1	19.45	0	0.00	19.50	1	967	0.10%
2023/12/21	0.4	19.49	0	0.00	19.45	0.4	1,033	0.04%
2023/12/13	0	0.00	1	19.40	19.40	-1	1,100	-0.09%
2023/11/27	1	19.95	0	0.00	19.85	1	1,147	0.09%
2023/11/22	0	0.00	1	19.95	19.90	-1	1,149	-0.09%
2023/11/06	0	0.00	0	19.55	19.60	0	1,366	0.00%
2023/10/30	1	19.40	0	0.00	19.40	1	1,645	0.06%
2023/10/27	0	0.00	5	19.45	19.45	-5	1,672	-0.30%
2023/10/24	0	0.00	6	19.50	19.55	-6	1,912	-0.31%
2023/10/23	0	0.00	4	19.40	19.30	-4	1,923	-0.21%
2023/10/20	1	19.00	0	0.00	19.25	1	1,929	0.05%
2023/10/19	0	0.00	0	19.45	19.25	0	1,919	0.00%
2023/10/12	0	0.00	2	19.90	20.05	-2	1,984	-0.10%
2023/10/11	1	19.85	1.4	19.80	19.80	-0.4	1,999	-0.02%
2023/10/04	1	19.70	0	0.00	19.75	1	2,061	0.05%
2023/09/27	0	20.25	0	0.00	20.25	0	2,146	0.00%
2023/09/22	0	0.00	1	20.10	20.10	-1	2,244	-0.04%
2023/09/11	1	20.10	0	0.00	19.90	1	3,919	0.03%
2023/09/04	0	0.00	1	20.50	20.50	-1	4,035	-0.02%
2023/08/31	0.1	20.30	0	0.00	20.15	0.1	4,060	0.00%
2023/08/25	3	19.68	2	19.70	19.65	1	4,129	0.02%
2023/08/22	0.1	19.60	0	0.00	19.75	0.1	4,239	0.00%
2023/08/21	0	0.00	6	19.63	19.75	-6	4,234	-0.14%
2023/08/18	1	19.50	3	19.60	19.75	-2	4,256	-0.05%
2023/08/17	1	19.45	0	0.00	19.40	1	4,275	0.02%
2023/08/16	0	19.55	0	0.00	19.45	0	4,339	0.00%
2023/08/14	5	19.76	0	0.00	19.60	5	4,307	0.12%
2023/08/10	1	20.30	2	20.25	20.20	-1	4,277	-0.02%
2023/08/09	0	0.00	4	20.75	20.70	-4	4,239	-0.09%
2023/08/08	4	21.15	0	0.00	20.90	4	4,260	0.09%
2023/08/07	0	0.00	1	21.10	21.15	-1	4,307	-0.02%
2023/08/04	0	0.00	1	21.50	21.30	-1	4,278	-0.02%
2023/08/02	0	0.00	38	21.38	21.40	-38	4,266	-0.89%
2023/08/01	1	20.90	0	0.00	20.95	1	4,211	0.02%
2023/07/31	0	0.00	22	21.02	20.80	-22	4,215	-0.52%
2023/07/28	23	20.77	13	21.10	20.65	10	4,152	0.24%
2023/07/18	2	20.30	0	0.00	20.40	2	4,034	0.05%
2023/07/14	1	20.25	0	0.00	20.25	1	4,036	0.02%
2023/07/11	1	20.55	0	0.00	20.60	1	4,025	0.02%
2023/07/06	2	20.80	1	20.95	20.75	1	4,060	0.02%
2023/07/05	0.1	21.10	0	0.00	21.10	0.1	4,007	0.00%
2023/06/30	1	21.40	0	0.00	21.50	1	3,943	0.03%
2023/06/28	1	21.70	3	22.00	21.60	-2	3,889	-0.05%
2023/06/27	50	21.95	5	21.95	21.70	45	3,773	1.19%
2023/06/26	5	22.40	0	0.00	22.10	5	3,712	0.13%
2023/06/21	0.2	21.95	83	21.99	21.90	-82.8	3,667	-2.26%
2023/06/20	1	22.45	202	22.34	21.85	-201	3,601	-5.58%	大賣/鉅額交易
2023/06/19	23.2	23.15	35	23.14	22.95	-11.8	3,350	-0.35%
2023/06/16	0	0.00	73	21.27	22.40	-73	2,625	-2.78%
2023/06/15	0	0.00	0.2	20.45	20.40	-0.2	2,380	-0.01%
2023/06/12	1	20.35	0	0.00	20.35	1	2,379	0.04%
2023/06/08	0.1	20.45	0	0.00	20.50	0.1	2,379	0.00%
2023/06/02	2	20.30	0	0.00	20.35	2	2,345	0.09%
2023/05/29	0	0.00	1	20.20	20.20	-1	2,313	-0.04%
2023/05/26	50	20.15	0	0.00	20.15	50	2,317	2.16%
2023/05/25	0	20.40	0	0.00	20.40	0	2,287	0.00%
2023/05/22	50	20.20	0	0.00	20.50	50	2,255	2.22%
2023/05/19	0	0.00	3	20.15	20.15	-3	2,172	-0.14%
2023/05/16	1	19.95	0	0.00	19.95	1	2,123	0.05%
2023/05/12	3	20.00	0	0.00	19.75	3	2,096	0.14%
2023/05/11	3	20.00	0	0.00	19.80	3	2,065	0.15%
2023/05/10	35	20.25	0	0.00	20.30	35	2,009	1.74%
2023/05/09	50	20.40	1	20.45	20.35	49	2,005	2.44%
2023/05/08	0	0.00	9	20.57	20.70	-9	1,966	-0.46%
2023/05/05	50	20.20	4	20.35	20.30	46	1,882	2.44%
2023/05/04	50	20.25	0	0.00	20.20	50	1,893	2.64%
2023/04/26	1	20.05	0	0.00	20.05	1	1,872	0.05%
2023/04/19	0	0.00	8	20.10	19.95	-8	1,793	-0.45%
2023/04/18	0	0.00	8	20.23	20.15	-8	1,761	-0.45%
2023/04/17	1	20.20	0	0.00	20.15	1	1,743	0.06%
2023/04/14	0	0.00	4	20.15	20.15	-4	1,732	-0.23%
2023/04/13	0	0.00	5.3	20.14	20.00	-5.3	1,712	-0.31%
2023/04/12	0	0.00	68	20.05	20.10	-68	1,665	-4.08%
2023/04/11	0	0.00	6	19.90	19.90	-6	1,624	-0.37%
2023/04/10	1	19.75	0	0.00	19.85	1	1,611	0.06%
2023/04/06	0	0.00	19	19.69	19.75	-19	1,595	-1.19%
2023/03/29	0	20.33	0	0.00	20.15	0	1,501	0.00%
2023/03/27	3	20.25	4.1	20.40	20.25	-1.1	1,494	-0.08%
2023/03/24	50	20.10	48	20.30	20.35	2	1,531	0.13%
2023/03/22	1	20.00	0	0.00	20.05	1	1,511	0.07%
2023/03/17	0	19.70	0	0.00	19.70	0	1,538	0.00%
2023/03/16	0	19.95	0	0.00	19.60	0	1,527	0.00%
2023/03/15	0	0.00	7	20.05	19.95	-7	1,521	-0.46%
2023/03/13	5	19.95	14	19.91	20.00	-9	1,545	-0.58%
2023/03/10	2	20.05	1	20.40	20.05	1	1,535	0.07%
2023/03/09	0	20.70	0	0.00	20.55	0	1,517	0.00%
2023/03/02	0	20.60	0	0.00	20.40	0	1,583	0.00%
2023/02/24	0	20.95	0	0.00	20.80	0	1,575	0.00%
2023/02/23	7	21.10	11	21.05	21.00	-4	1,566	-0.26%
2023/02/21	0	0.00	2	20.90	20.90	-2	1,663	-0.12%
2023/02/20	0	0.00	18	20.70	20.95	-18	1,676	-1.07%
2023/02/06	1	20.65	35	20.70	20.70	-34	1,712	-1.99%
2023/02/03	0	0.00	20	20.60	20.60	-20	1,695	-1.18%
2023/02/01	3	20.15	0	0.00	20.20	3	1,634	0.18%
2023/01/30	1	19.80	0	0.00	19.75	1	1,578	0.06%
2023/01/17	6	19.73	0	0.00	19.70	6	1,563	0.38%
2023/01/16	5	20.00	0	0.00	19.80	5	1,560	0.32%
2023/01/12	0	0.00	1	19.75	19.80	-1	1,577	-0.06%
2023/01/09	4	19.90	0	0.00	19.90	4	1,589	0.25%
2022/12/16	1	19.45	2	19.60	19.45	-1	1,682	-0.06%
2022/12/14	30	20.03	0	0.00	20.05	30	1,645	1.82%
2022/12/13	40	20.40	0	0.00	20.05	40	1,679	2.38%
2022/12/12	20	20.60	0	0.00	20.70	20	1,642	1.22%
2022/12/09	0	0.00	20	20.80	20.75	-20	1,658	-1.21%
2022/12/07	0	0.00	2	20.55	20.55	-2	1,694	-0.12%
2022/12/06	2	20.88	2	21.05	20.70	0	1,671	0.00%
2022/12/05	1	21.00	8	21.10	21.10	-7	1,648	-0.42%
2022/12/01	7	21.03	2	21.30	21.00	5	1,604	0.31%
2022/11/30	2	20.95	2	21.10	20.90	0	1,582	0.00%
2022/11/29	1	20.65	1	20.90	20.80	0	1,539	0.00%
2022/11/28	1	20.35	0	0.00	20.65	1	1,524	0.07%
2022/11/25	0	0.00	1	20.85	20.50	-1	1,511	-0.07%
2022/11/24	4	20.96	0	0.00	20.90	4	1,495	0.27%
2022/11/21	0	0.00	0	20.55	20.55	0	1,429	0.00%
2022/11/18	34	20.68	0	0.00	20.75	34	1,419	2.40%
2022/11/17	1	21.00	35	21.05	20.90	-34	1,406	-2.42%
2022/11/15	20	20.30	0	0.00	20.40	20	1,288	1.55%
2022/11/14	0	0.00	1	20.90	20.60	-1	1,282	-0.08%
2022/11/11	70	20.12	0	0.00	20.10	70	1,261	5.55%
2022/11/10	0	0.00	30	19.93	20.05	-30	1,280	-2.34%
2022/11/09	0	0.00	40	19.88	19.90	-40	1,292	-3.09%
2022/11/07	60	19.55	0	0.00	19.50	60	1,323	4.53%
2022/10/26	5	18.60	0	0.00	18.65	5	1,426	0.35%
2022/10/24	1	18.65	5	18.80	18.60	-4	1,464	-0.27%
2022/10/18	0	0.00	1	19.25	19.25	-1	1,431	-0.07%
2022/10/13	0	0.00	10	18.83	18.85	-10	1,449	-0.69%
2022/10/04	0	0.00	1	19.50	19.60	-1	1,438	-0.07%
2022/10/03	0.2	19.45	0	0.00	19.40	0.2	1,433	0.01%
2022/09/28	0	0.00	1	19.70	19.55	-1	1,418	-0.07%
2022/09/26	1	20.25	6	20.13	20.10	-5	1,419	-0.35%
2022/09/23	4	21.36	0	0.00	20.90	4	1,418	0.28%
2022/09/21	50	21.78	5	21.83	21.45	45	1,420	3.17%
2022/09/20	6	22.15	30	22.05	22.10	-24	1,400	-1.71%
2022/09/16	70	21.55	0	0.00	21.50	70	1,355	5.17%
2022/09/15	56	21.28	0	0.00	21.45	56	1,340	4.18%
2022/09/14	100	20.85	0	0.00	21.00	100	1,314	7.61%
2022/09/13	30	20.80	8	20.75	20.80	22	1,309	1.68%
2022/09/06	0	0.00	16	20.10	20.15	-16	1,478	-1.08%
2022/09/01	0	20.60	0	0.00	20.60	0	1,619	0.00%
2022/08/31	50	20.80	4	20.64	20.85	46	1,637	2.81%
2022/08/29	0	0.00	2	20.55	20.55	-2	1,639	-0.12%
2022/08/24	16	20.95	0	0.00	20.90	16	1,654	0.97%
2022/08/22	1	20.80	0	0.00	20.75	1	1,666	0.06%
2022/08/17	3	21.08	1	20.95	21.05	2	1,686	0.12%
2022/08/16	1	20.50	0	0.00	20.50	1	1,655	0.06%
2022/08/15	1	20.50	0	0.00	20.40	1	1,657	0.06%
2022/08/12	2	20.35	0	0.00	20.45	2	1,643	0.12%
2022/08/11	0	0.00	1.6	20.24	20.35	-1.6	1,641	-0.09%
2022/08/03	1	20.00	0	0.00	20.00	1	1,983	0.05%
2022/07/25	1	19.60	0	0.00	20.00	1	2,032	0.05%
2022/07/20	0	0.00	3	20.05	19.85	-3	2,098	-0.14%
2022/07/19	1	19.95	0	0.00	20.00	1	2,115	0.05%
2022/07/18	2	19.65	0	0.00	19.75	2	2,127	0.09%
2022/07/13	0	0.00	1	19.50	19.45	-1	2,199	-0.05%
2022/07/12	0	0.00	2	19.15	19.20	-2	2,230	-0.09%
2022/07/11	1	19.65	0	0.00	19.60	1	2,317	0.04%
2022/07/08	0	0.00	1	19.90	19.80	-1	2,395	-0.04%
2022/07/07	1	19.25	3	19.75	19.75	-2	2,718	-0.07%
2022/07/01	1	19.35	0	0.00	19.05	1	2,819	0.04%
2022/06/29	0	0.00	0	20.05	19.65	0	2,802	0.00%
2022/06/20	5	19.57	0	0.00	19.30	5	2,944	0.17%
2022/06/17	2	19.95	0	0.00	19.90	2	2,929	0.07%
2022/06/16	2	20.15	0	0.00	20.05	2	2,933	0.07%
2022/06/14	1	20.45	0	0.00	20.25	1	3,042	0.03%
2022/06/10	1	21.10	0	0.00	21.15	1	3,022	0.03%
2022/06/02	0	0.00	6	21.15	21.20	-6	3,199	-0.19%
2022/05/30	4	21.40	40	21.38	21.30	-36	3,314	-1.09%
2022/05/25	60	20.93	0	0.00	20.95	60	3,538	1.70%
2022/05/23	2	21.15	0	0.00	21.15	2	3,529	0.06%
2022/05/20	52	21.20	0	0.00	21.15	52	3,531	1.47%
2022/05/17	1	21.05	0	0.00	21.20	1	3,552	0.03%
2022/05/16	2	20.90	0	0.00	20.75	2	3,535	0.06%
2022/05/13	2	20.50	0	0.00	20.50	2	3,464	0.06%
2022/05/12	0	0.00	2	20.90	20.55	-2	3,380	-0.06%
2022/05/11	2	21.80	1	21.70	21.70	1	3,285	0.03%
2022/05/10	4	22.39	0	0.00	22.40	4	3,242	0.12%
2022/04/28	1	23.10	0	0.00	23.30	1	3,261	0.03%
2022/04/26	1	23.30	0	0.00	23.35	1	3,224	0.03%
2022/04/25	0	0.00	2	23.30	23.15	-2	3,228	-0.06%
2022/04/22	0	0.00	11	23.92	23.85	-11	3,213	-0.34%
2022/04/21	0	0.00	5	23.85	23.60	-5	3,232	-0.15%
2022/04/19	1	23.40	0	0.00	23.35	1	3,225	0.03%
2022/04/18	2	23.20	7	23.19	23.10	-5	3,337	-0.15%
2022/04/15	1	23.60	14	23.44	23.35	-13	3,323	-0.39%
2022/04/14	10	23.98	33	23.98	23.90	-23	3,280	-0.70%
2022/04/13	55	24.15	0	0.00	24.10	55	3,230	1.70%
2022/04/11	4	26.15	0	0.00	26.00	4	2,961	0.14%
2022/04/08	11	26.81	0	0.00	26.60	11	2,974	0.37%
2022/04/07	1	26.90	0	0.00	26.85	1	2,972	0.03%
2022/04/06	1	27.75	0	0.00	27.75	1	3,096	0.03%
2022/04/01	0	0.00	5	27.75	27.75	-5	3,115	-0.16%
2022/03/31	4	27.90	5	28.00	28.00	-1	3,179	-0.03%
2022/03/30	0	0.00	21.3	27.63	27.75	-21.3	3,226	-0.66%
2022/03/29	0	0.00	1	27.70	27.75	-1	3,266	-0.03%
2022/03/28	0	0.00	1	27.50	27.70	-1	3,292	-0.03%
2022/03/25	1	27.85	0	0.00	27.85	1	3,405	0.03%
2022/03/24	0.1	28.25	6	28.10	28.25	-6	3,569	-0.17%
2022/03/23	3	28.10	11	28.15	28.00	-8	3,550	-0.23%
2022/03/22	1	27.80	0	0.00	28.05	1	3,544	0.03%
2022/03/21	5	28.05	2	28.00	27.90	3	3,517	0.09%
2022/03/18	12	27.84	59	28.30	27.85	-47	3,532	-1.33%
2022/03/16	0	0.00	1	27.00	27.05	-1	3,448	-0.03%
2022/03/15	1	27.30	3	27.28	27.15	-2	3,431	-0.06%
2022/03/14	0	0.00	2	27.45	27.65	-2	3,421	-0.06%
2022/03/11	0	0.00	5	27.20	27.15	-5	3,384	-0.15%
2022/03/10	0	0.00	1	27.20	27.15	-1	3,385	-0.03%
2022/03/09	18	26.92	5	26.80	27.00	13	3,369	0.39%
2022/03/07	0	0.00	1.4	26.47	26.45	-1.4	3,332	-0.04%
2022/03/03	0.4	27.15	0	0.00	26.95	0.4	3,327	0.01%
2022/03/01	3	27.15	5	26.65	27.10	-2	3,312	-0.06%
2022/02/24	0	0.00	0.1	25.50	25.25	-0.1	3,158	0.00%
2022/02/21	0	0.00	0.7	26.00	26.15	-0.7	3,285	-0.02%
2022/02/14	0	0.00	2	25.35	25.40	-2	4,396	-0.05%
2022/02/10	0	0.00	2.1	25.80	25.70	-2.1	4,458	-0.05%
2022/02/09	0	0.00	0.2	25.60	25.80	-0.2	4,458	0.00%
2022/02/07	2	25.23	0	0.00	25.20	2	4,488	0.04%
2022/01/26	0	0.00	0	24.85	24.65	0	4,542	0.00%
2022/01/21	1	25.20	4.4	25.36	25.05	-3.4	4,585	-0.07%
2022/01/18	7	26.05	0	0.00	26.05	7	4,974	0.14%
2022/01/17	3	25.70	0	25.70	25.70	3	4,967	0.06%
2022/01/12	0	0.00	1	26.10	26.25	-1	4,900	-0.02%
2022/01/11	1	26.30	2	26.25	26.10	-1	4,887	-0.02%
2022/01/07	0	0.00	1	27.40	27.40	-1	4,739	-0.02%
2022/01/06	1	27.25	0	0.00	27.40	1	4,712	0.02%
2022/01/04	8	27.75	2	27.65	27.45	6	4,670	0.13%
2022/01/03	1	27.95	0	0.00	27.80	1	4,644	0.02%
2021/12/30	16	28.15	1	28.15	28.20	15	4,595	0.33%
2021/12/29	1	28.35	13	28.23	28.25	-12	4,561	-0.26%
2021/12/28	3	27.65	0	0.00	27.60	3	4,427	0.07%
2021/12/24	42	27.68	10	27.56	27.50	32	4,348	0.74%
2021/12/23	1	27.55	6	27.51	27.55	-5	4,297	-0.12%
2021/12/22	1	27.25	1	27.20	27.20	0	4,240	0.00%
2021/12/21	10	27.70	13	27.25	27.25	-3	4,222	-0.07%
2021/12/20	2	27.40	8	27.39	27.60	-6	4,084	-0.15%
2021/12/17	1	26.95	35	26.95	26.85	-34	3,884	-0.88%
2021/12/13	11	27.01	28	27.09	27.15	-17	3,803	-0.45%
2021/12/09	4	26.30	1	26.30	26.25	3	3,716	0.08%
2021/12/08	8	26.45	0	0.00	26.50	8	3,692	0.22%
2021/12/02	0	0.00	2	25.75	25.40	-2	3,611	-0.06%
2021/11/30	30	26.05	3.1	26.12	25.60	26.9	3,594	0.75%
2021/11/29	1	25.50	0	0.00	25.70	1	3,555	0.03%
2021/11/26	0	0.00	1	26.70	26.30	-1	3,520	-0.03%
2021/11/24	1	26.75	5	26.77	26.75	-4	3,507	-0.11%
2021/11/23	3	26.70	0	0.00	26.80	3	3,505	0.09%
2021/11/18	2	26.43	0	0.00	26.35	2	3,426	0.06%
2021/11/17	9	26.48	0	0.00	26.45	9	3,379	0.27%
2021/11/16	24	26.89	6.1	26.91	26.80	17.9	3,302	0.54%
2021/11/15	13	29.12	31	28.99	28.45	-18	3,102	-0.58%
2021/11/12	0	0.00	1	27.00	27.00	-1	2,383	-0.04%
2021/11/09	1	24.60	0	0.00	24.65	1	2,650	0.04%
2021/11/08	0	0.00	2	24.78	24.90	-2	2,628	-0.08%
2021/11/03	0	0.00	2	24.53	24.55	-2	2,653	-0.08%
2021/11/02	0	0.00	23	24.35	24.10	-23	2,644	-0.87%
2021/11/01	2	24.15	0	0.00	24.15	2	2,584	0.08%
2021/10/29	4	23.99	2	24.00	24.00	2	2,579	0.08%
2021/10/28	0	0.00	6	24.63	24.30	-6	2,545	-0.24%
2021/10/27	0	0.00	3	24.47	24.40	-3	2,544	-0.12%
2021/10/26	15	24.80	2	25.00	24.55	13	2,506	0.52%
2021/10/25	12.1	24.91	7	24.59	25.00	5.1	2,326	0.22%
2021/10/22	2	23.15	5	23.35	23.15	-3	2,204	-0.14%
2021/10/20	0	0.00	0	23.20	23.20	0	2,304	0.00%
2021/10/19	0	0.00	2	23.28	23.30	-2	2,425	-0.08%
2021/10/18	0	0.00	1	23.00	23.10	-1	2,456	-0.04%
2021/10/15	1.3	22.70	1	22.80	22.80	0.3	2,484	0.01%
2021/10/14	0	0.00	1	22.50	22.55	-1	2,521	-0.04%
2021/10/12	0	0.00	2	22.75	22.80	-2	2,560	-0.08%
2021/10/07	2	22.90	0	0.00	23.05	2	2,635	0.08%
2021/10/05	0	0.00	11	22.56	22.65	-11	2,699	-0.41%
2021/10/01	4	23.03	0	0.00	22.95	4	2,764	0.14%
2021/09/30	0	0.00	1	23.60	23.55	-1	2,814	-0.04%
2021/09/29	1	23.30	0	0.00	23.25	1	2,932	0.03%
2021/09/28	1	23.60	0	0.00	23.60	1	2,976	0.03%
2021/09/27	0	0.00	2	23.75	23.80	-2	3,134	-0.06%
2021/09/24	1	23.30	1	23.60	23.30	0	3,253	0.00%
2021/09/23	0	0.00	3	23.23	23.20	-3	3,296	-0.09%
2021/09/22	5	23.08	0	0.00	23.05	5	3,379	0.15%
2021/09/17	1	23.60	0	0.00	23.60	1	3,591	0.03%
2021/09/13	1	23.80	8	23.86	23.75	-7	3,901	-0.18%
2021/09/09	0	0.00	1	23.25	23.20	-1	3,960	-0.03%
2021/09/08	1	23.30	0	0.00	23.35	1	3,993	0.03%
2021/09/07	0	0.00	6	23.52	23.60	-6	4,051	-0.15%
2021/09/06	3	23.27	0	0.00	23.25	3	4,053	0.07%
2021/09/03	0	0.00	6.1	23.42	23.50	-6.1	4,054	-0.15%
2021/08/31	1	23.20	0	0.00	23.40	1	4,064	0.02%
2021/08/30	2	23.15	0	0.00	23.25	2	4,112	0.05%
2021/08/27	0	0.00	10	23.23	23.40	-10	4,154	-0.24%
2021/08/25	1	22.75	0	0.00	22.80	1	4,340	0.02%
2021/08/24	0	0.00	5	22.70	22.70	-5	4,773	-0.10%
2021/08/23	1	22.80	0	0.00	22.85	1	4,947	0.02%
2021/08/20	3	22.37	2	22.35	22.40	1	4,957	0.02%
2021/08/19	3	22.45	0	0.00	22.45	3	4,956	0.06%
2021/08/18	1	23.15	11	23.08	23.30	-10	4,944	-0.20%
2021/08/17	0	0.00	18	22.73	22.65	-18	4,959	-0.36%
2021/08/16	4	22.80	0	0.00	22.75	4	4,960	0.08%
2021/08/13	5	23.68	18	23.40	23.70	-13	4,889	-0.27%
2021/08/12	1	25.35	0	0.00	25.20	1	4,742	0.02%
2021/08/11	2	25.48	0	0.00	25.30	2	4,796	0.04%
2021/08/05	0	0.00	2	27.05	26.70	-2	5,202	-0.04%
2021/08/03	3	26.93	0	0.00	26.90	3	5,587	0.05%
2021/08/02	0.1	26.70	50	26.53	26.75	-49.9	5,642	-0.88%
2021/07/30	1	26.85	0	0.00	26.80	1	5,714	0.02%
2021/07/28	1	26.25	1	27.00	26.40	0	5,891	0.00%
2021/07/27	7	27.03	1.3	27.03	26.75	5.7	6,039	0.09%
2021/07/26	4	27.26	35	27.16	27.15	-31	6,121	-0.51%
2021/07/23	0	0.00	11	27.06	27.25	-11	6,201	-0.18%
2021/07/21	7	25.74	0	0.00	25.65	7	6,281	0.11%
2021/07/20	8	26.28	0	0.00	26.15	8	6,343	0.13%
2021/07/19	25	26.70	2.5	26.69	26.70	22.5	6,465	0.35%
2021/07/16	6	27.20	0	0.00	26.90	6	6,793	0.09%
2021/07/15	1.5	26.83	4.6	27.01	27.15	-3.1	6,934	-0.05%
2021/07/14	1	26.15	0	0.00	26.30	1	7,418	0.01%
2021/07/13	1	26.90	0	0.00	26.40	1	7,633	0.01%
2021/07/12	0	0.00	13	26.50	26.55	-13	7,685	-0.17%
2021/07/09	34	26.95	0.1	26.95	26.75	33.9	7,888	0.43%
2021/07/08	10	27.01	3	27.00	27.00	7	7,973	0.09%
2021/07/07	7	27.39	3	27.15	27.15	4	8,035	0.05%
2021/07/06	18	27.65	6	27.73	27.90	12	8,279	0.14%
2021/07/05	1	27.40	5	27.46	27.30	-4	8,248	-0.05%
2021/07/02	6	27.43	5	27.56	27.40	1	8,289	0.01%
2021/07/01	4	27.35	42	27.30	27.20	-38	8,232	-0.46%
2021/06/30	0	0.00	3	26.80	26.85	-3	8,230	-0.04%
2021/06/29	11	26.86	13	26.96	26.75	-2	8,224	-0.02%
2021/06/28	82	27.26	104	27.49	27.35	-22	8,191	-0.27%	大賣/
2021/06/25	7	26.56	107	26.57	26.60	-100	8,008	-1.25%	大賣/
2021/06/24	0	0.00	3.4	26.01	25.90	-3.4	7,837	-0.04%
2021/06/23	90	25.23	15	25.49	25.80	75	7,820	0.96%
2021/06/22	1	25.20	3	25.15	24.95	-2	7,799	-0.03%
2021/06/21	5.2	24.86	0	0.00	24.55	5.2	7,785	0.07%
2021/06/17	1	25.40	0	0.00	25.55	1	7,861	0.01%
2021/06/16	13	25.87	28	25.66	25.50	-15	7,879	-0.19%
2021/06/15	5	25.35	0	0.00	25.40	5	7,827	0.06%
2021/06/10	8	25.63	1	25.60	25.65	7	7,869	0.09%
2021/06/09	1	25.45	0	0.00	25.50	1	7,875	0.01%
2021/06/08	0	0.00	4	26.08	25.95	-4	7,898	-0.05%
2021/06/07	37	25.86	0	0.00	25.70	37	7,940	0.47%
2021/06/04	0	0.00	1	26.40	26.30	-1	7,903	-0.01%
2021/06/03	1	26.65	5	26.80	26.60	-4	7,892	-0.05%
2021/06/02	66	26.54	1	26.50	26.65	65	7,854	0.83%
2021/06/01	65	26.31	40	26.84	26.25	25	7,845	0.32%
2021/05/31	4	25.38	10	26.43	27.20	-6	7,429	-0.08%
2021/05/27	2	24.48	0	0.00	24.45	2	7,308	0.03%
2021/05/26	2	24.68	0	0.00	24.80	2	7,378	0.03%
2021/05/21	0	0.00	9	24.25	24.30	-9	7,672	-0.12%
2021/05/20	1	23.75	0	0.00	23.75	1	7,710	0.01%
2021/05/19	1	23.50	3	23.98	24.20	-2	7,722	-0.03%
2021/05/18	1	23.45	16	23.20	23.50	-15	7,790	-0.19%
2021/05/17	4	22.46	39	22.85	22.45	-35	7,820	-0.45%
2021/05/14	1	24.25	10	23.85	23.85	-9	7,719	-0.12%
2021/05/13	37	24.02	1	24.60	23.95	36	7,591	0.47%
2021/05/12	7.3	27.29	67	26.94	25.40	-59.7	7,447	-0.80%
2021/05/11	26	28.93	20	29.95	28.20	6	7,199	0.08%
2021/05/10	18	29.54	30	29.65	29.65	-12	7,058	-0.17%
2021/05/07	2	28.90	0	0.00	29.20	2	7,022	0.03%
2021/05/06	1	29.80	0	0.00	29.25	1	6,948	0.01%
2021/05/05	0	0.00	3	29.13	28.85	-3	6,810	-0.04%
2021/05/04	1	28.70	11	29.48	28.45	-10	6,730	-0.15%
2021/05/03	4	29.89	116	29.95	29.40	-112	6,560	-1.71%	大賣/鉅額交易
2021/04/29	0	0.00	25	30.03	30.35	-25	6,462	-0.39%
2021/04/28	3.1	30.49	6	31.17	30.55	-3	6,347	-0.05%
2021/04/27	7	30.30	3	30.30	30.35	4	6,304	0.06%
2021/04/26	5	31.05	10.1	31.00	30.90	-5.1	6,210	-0.08%
2021/04/23	2	30.90	138.5	30.32	31.00	-136.5	6,162	-2.21%	大賣/鉅額交易
2021/04/22	24	31.48	14.1	32.06	30.85	10	6,064	0.16%
2021/04/21	43	31.48	7	31.61	31.60	36	5,742	0.63%
2021/04/20	95	32.03	25	31.63	31.30	70	5,590	1.25%
2021/04/19	9	29.96	39	30.04	30.50	-30	5,129	-0.58%
2021/04/16	12.1	29.08	0	0.00	29.00	12.1	4,918	0.25%
2021/04/15	9.5	28.79	2	28.88	29.00	7.5	4,857	0.15%
2021/04/14	0	27.90	34	27.64	27.95	-34	4,665	-0.73%
2021/04/13	16	28.75	49	28.24	27.90	-33	4,745	-0.70%
2021/04/12	23	28.95	56	27.92	28.60	-33	4,710	-0.70%
2021/04/09	23	27.53	7	27.43	27.40	16	4,484	0.36%
2021/04/08	5	27.80	1	27.80	27.80	4	4,667	0.09%
2021/04/07	7.1	27.28	0	0.00	27.55	7.1	4,676	0.15%
2021/04/06	8.1	27.12	1	27.30	27.15	7.1	4,616	0.15%
2021/04/01	2	26.45	10.7	26.54	26.50	-8.7	4,535	-0.19%
2021/03/30	0.1	26.05	0	0.00	26.25	0.1	4,548	0.00%
2021/03/29	0	0.00	0.5	26.10	26.15	-0.5	4,560	-0.01%
2021/03/26	0	0.00	7	25.86	25.85	-7	4,652	-0.15%
2021/03/25	2	25.70	0	0.00	25.50	2	4,813	0.04%
2021/03/24	5	25.84	0	0.00	25.85	5	4,837	0.10%
2021/03/23	5	26.11	0	0.00	26.20	5	4,866	0.10%
2021/03/19	12	25.47	13	25.49	25.60	-1	4,806	-0.02%
2021/03/18	1	25.85	0	0.00	25.85	1	4,804	0.02%
2021/03/17	7	25.80	12	25.74	25.90	-5	4,877	-0.10%
2021/03/16	0	0.00	2	26.23	26.10	-2	4,887	-0.04%
2021/03/15	6	26.10	1	26.10	26.10	5	4,923	0.10%
2021/03/12	5	26.18	4	26.19	26.20	1	4,963	0.02%
2021/03/11	8	26.58	0	0.00	26.45	8	5,104	0.16%
2021/03/10	0	0.00	1	26.90	26.85	-1	5,109	-0.02%
2021/03/09	5	26.60	17	26.78	26.85	-12	5,157	-0.23%
2021/03/05	23	26.52	12	26.92	26.40	11	5,187	0.21%
2021/03/02	10	26.03	2	26.60	26.00	8	5,244	0.15%
2021/02/26	2	25.75	0	0.00	26.40	2	5,353	0.04%
2021/02/25	8	26.35	7	26.39	26.35	1	5,335	0.02%
2021/02/24	59.1	26.70	1.4	26.22	26.10	57.7	5,359	1.08%
2021/02/23	66	26.55	1	26.50	27.15	65	5,300	1.23%
2021/02/22	62	25.79	0	0.00	25.70	62	5,112	1.21%
2021/02/19	25	25.44	2	25.45	25.50	23	5,208	0.44%
2021/02/18	16	25.45	8	25.28	25.50	8	5,250	0.15%
2021/02/17	16	24.81	12	24.71	24.85	4	5,232	0.08%
2021/02/04	0	0.00	5	23.80	23.80	-5	5,700	-0.09%
2021/02/02	1	23.65	0.4	23.60	23.65	0.6	6,169	0.01%
2021/01/28	1	23.65	1	23.65	23.65	0	6,129	0.00%
2021/01/26	0	0.00	1	23.50	23.40	-1	6,142	-0.02%
2021/01/25	3	23.40	4	23.30	23.45	-1	6,134	-0.02%
2021/01/22	2	22.95	0	0.00	22.95	2	6,122	0.03%
2021/01/21	0	0.00	13	22.66	22.55	-13	6,111	-0.21%
2021/01/20	5	23.00	3	22.75	22.75	2	6,077	0.03%
2021/01/19	1	23.50	0	0.00	23.70	1	6,022	0.02%
2021/01/18	2	23.40	0	0.00	23.30	2	6,016	0.03%
2021/01/15	7	23.54	0	0.00	23.50	7	5,988	0.12%
2021/01/14	2	24.15	0	0.00	24.05	2	5,978	0.03%
2021/01/12	7	24.36	2.1	24.25	24.30	4.9	5,919	0.08%
2021/01/11	3	24.00	1	24.00	24.00	2	5,845	0.03%
2021/01/08	3	23.93	6	24.07	23.75	-3	5,828	-0.05%
2021/01/07	5	24.10	26	23.89	24.20	-21	5,804	-0.36%
2021/01/06	26	23.86	25.5	24.01	23.75	0.5	5,766	0.01%
2021/01/05	1	24.85	2	25.00	24.90	-1	5,570	-0.02%
2021/01/04	3	25.53	0	0.00	25.50	3	5,485	0.05%
2020/12/31	12	26.13	1	26.15	25.90	11	5,408	0.20%
2020/12/30	10	25.30	2	25.25	25.40	8	5,182	0.15%
2020/12/28	0	0.00	0.7	24.80	25.00	-0.7	5,049	-0.01%
2020/12/25	1	24.90	15	24.70	24.80	-14	5,003	-0.28%
2020/12/24	1	24.95	1	24.90	24.85	0	4,977	0.00%
2020/12/23	7	24.17	5	23.94	24.15	2	4,901	0.04%
2020/12/22	22	24.80	10	23.90	23.90	12	4,867	0.25%
2020/12/21	27	24.86	6	24.92	25.15	21	4,813	0.44%
2020/12/17	0	0.00	1	24.60	24.20	-1	4,656	-0.02%
2020/12/16	1	24.20	1	24.10	24.20	0	4,620	0.00%
2020/12/15	7	23.96	0	0.00	23.85	7	4,658	0.15%
2020/12/14	6	24.04	0	0.00	24.15	6	4,629	0.13%
2020/12/11	60	23.82	16	23.64	23.65	44	4,590	0.96%
2020/12/10	40	24.19	0	0.00	24.05	40	4,510	0.89%
2020/12/09	27	24.00	0	0.00	24.10	27	4,488	0.60%
2020/12/08	2	24.10	0	0.00	24.25	2	4,516	0.04%
2020/12/07	6	24.45	3	24.65	24.35	3	4,496	0.07%
2020/12/04	7	23.43	0	0.00	23.55	7	4,339	0.16%
2020/12/03	11	23.49	1	23.60	23.50	10	4,314	0.23%
2020/12/02	19	23.27	0	0.00	23.35	19	4,328	0.44%
2020/12/01	4	22.98	10	23.01	23.40	-6	4,320	-0.14%
2020/11/30	14.8	23.47	5.2	23.31	23.20	9.6	4,324	0.22%
2020/11/27	3.2	22.98	10.5	22.87	23.15	-7.3	4,226	-0.17%
2020/11/26	8	23.10	4	22.98	23.15	4	4,204	0.10%
2020/11/25	22.5	22.78	5	22.57	22.75	17.5	4,216	0.42%
2020/11/24	1	22.40	7	22.00	21.85	-6	4,111	-0.15%
2020/11/23	10	22.20	3	22.25	22.20	7	4,054	0.17%
2020/11/20	11	22.10	10	22.05	22.15	1	3,996	0.03%
2020/11/19	10	21.85	0	0.00	21.70	10	3,912	0.26%
2020/11/18	6	21.78	10	21.65	21.80	-4	3,888	-0.10%
2020/11/17	5	22.18	10	21.75	22.40	-5	3,741	-0.13%
2020/11/16	11	21.95	21	21.90	21.90	-10	3,678	-0.27%
2020/11/13	37	21.91	5	21.90	22.00	32	3,583	0.89%
2020/11/12	14	22.91	53	22.74	22.20	-39	3,502	-1.11%
2020/11/11	25	21.51	5	21.57	22.35	20	3,055	0.65%
2020/11/10	0	0.00	3	20.33	20.35	-3	2,650	-0.11%
2020/11/09	4	19.90	0	0.00	19.95	4	2,594	0.15%
2020/11/06	5	19.85	0	0.00	19.85	5	2,587	0.19%
2020/11/05	0	0.00	0.3	20.00	20.05	-0.3	2,602	-0.01%
2020/11/03	6	20.15	2	20.03	20.10	4	2,610	0.15%
2020/11/02	1	19.50	1	19.55	19.50	0	2,601	0.00%
2020/10/30	2	19.80	2	19.55	19.60	0	2,605	0.00%
2020/10/29	0	0.00	5	19.82	19.85	-5	2,621	-0.19%
2020/10/27	20	20.00	2	20.15	19.95	18	2,641	0.68%
2020/10/26	2	20.00	0	0.00	20.10	2	2,643	0.08%
2020/10/23	20	19.80	0	0.00	20.00	20	2,638	0.76%
2020/10/21	2	19.65	0	0.00	19.75	2	2,679	0.07%
2020/10/20	2	19.55	0	0.00	19.55	2	2,731	0.07%
2020/10/19	3	19.65	0	0.00	19.70	3	2,756	0.11%
2020/10/16	2	19.65	0	0.00	19.35	2	2,757	0.07%
2020/10/15	0	0.00	1	19.55	19.50	-1	2,763	-0.04%
2020/10/14	1	20.00	0	0.00	19.80	1	2,789	0.04%
2020/10/13	2	19.83	0	0.00	19.90	2	2,814	0.07%
2020/10/12	0	0.00	1	20.00	20.05	-1	2,826	-0.04%
2020/10/07	2	20.45	0	0.00	20.50	2	2,848	0.07%
2020/09/30	2	19.45	1	19.65	19.60	1	2,870	0.03%
2020/09/28	6	19.32	0	0.00	19.25	6	2,913	0.21%
2020/09/25	2	19.00	0	0.00	19.15	2	2,955	0.07%
2020/09/24	4	19.16	7	19.31	19.00	-3	2,949	-0.10%
2020/09/23	2	19.95	1	19.80	19.75	1	2,898	0.03%
2020/09/22	1	20.15	3	20.10	20.10	-2	2,857	-0.07%
2020/09/18	1	20.35	0	0.00	20.75	1	2,835	0.04%
2020/09/16	0	0.00	3	20.27	20.25	-3	2,772	-0.11%
2020/09/15	2	20.28	3	20.27	20.30	-1	2,797	-0.04%
2020/09/14	4	20.36	3	20.30	20.25	1	2,849	0.04%
2020/09/10	1	20.65	0	0.00	20.75	1	2,802	0.04%
2020/09/09	6	20.87	1	20.90	20.95	5	2,777	0.18%
2020/09/08	8	20.77	0	0.00	20.75	8	2,772	0.29%
2020/09/07	30	21.15	2	20.80	20.90	28	2,849	0.98%
2020/09/04	2	20.60	1	20.60	20.50	1	2,833	0.04%
2020/09/03	1	20.65	0	0.00	20.75	1	2,872	0.03%
2020/09/02	1	20.40	0	0.00	20.40	1	2,850	0.04%
2020/09/01	3	20.28	1	20.30	20.35	2	2,989	0.07%
2020/08/31	2	20.60	0	0.00	20.60	2	3,093	0.06%
2020/08/28	1	20.40	1	20.35	20.45	0	3,073	0.00%
2020/08/25	0	0.00	1	20.10	20.10	-1	3,226	-0.03%
2020/08/24	0	0.00	8	20.23	19.95	-8	3,251	-0.25%
2020/08/21	0	0.00	3	20.07	20.10	-3	3,270	-0.09%
2020/08/20	2	19.53	7.3	19.31	19.35	-5.3	3,301	-0.16%
2020/08/17	4	20.13	4	20.15	20.25	0	3,357	0.00%
2020/08/14	2	19.75	0	0.00	19.70	2	3,370	0.06%
2020/08/13	4	19.29	0	0.00	19.25	4	3,372	0.12%
2020/08/12	0	0.00	0.8	19.30	19.35	-0.8	3,411	-0.02%
2020/08/10	1	19.20	0	0.00	19.20	1	3,439	0.03%
2020/08/06	1	19.25	0	0.00	19.30	1	3,526	0.03%
2020/08/05	2	18.98	0	0.00	18.95	2	3,564	0.06%
2020/07/31	2	18.58	0	0.00	18.50	2	3,648	0.05%
2020/07/30	3	18.40	0	0.00	18.40	3	3,682	0.08%
2020/07/29	9	18.56	0	0.00	18.35	9	3,711	0.24%
2020/07/28	0	0.00	22	18.65	18.35	-22	3,745	-0.59%
2020/07/27	0	0.00	67	19.15	18.80	-67	3,802	-1.76%
2020/07/24	3	19.52	2	19.50	19.50	1	3,857	0.03%
2020/07/23	1	20.05	0	0.00	20.00	1	3,961	0.03%
2020/07/21	0	0.00	1	19.70	19.70	-1	4,052	-0.02%
2020/07/20	0	0.00	9	19.74	19.70	-9	4,062	-0.22%
2020/07/17	1	20.00	1	19.90	20.05	0	4,050	0.00%
2020/07/15	0.7	19.85	0	0.00	19.95	0.7	4,159	0.02%
2020/07/13	1	20.00	0	0.00	20.05	1	4,298	0.02%
2020/07/10	0	0.00	11	20.20	20.00	-11	4,372	-0.25%
2020/07/09	0	0.00	50	20.47	20.30	-50	4,386	-1.14%
2020/07/08	12	20.45	52	20.47	20.60	-40	4,415	-0.91%
2020/07/06	10	20.65	11	20.45	20.65	-1	4,528	-0.02%
2020/07/03	2	20.45	0	0.00	20.40	2	4,600	0.04%
2020/07/01	11	20.35	0	0.00	20.35	11	4,739	0.23%
2020/06/24	1	20.25	1	20.35	20.30	0	4,965	0.00%
2020/06/19	2	20.85	2	20.80	20.75	0	5,313	0.00%
2020/06/18	0	0.00	1	20.45	20.60	-1	5,439	-0.02%
2020/06/15	3	20.15	6	20.02	20.00	-3	5,660	-0.05%
2020/06/12	3	19.85	229.5	19.90	19.95	-226.5	5,675	-3.99%	大賣/鉅額交易
2020/06/11	0	0.00	1	20.50	20.35	-1	5,656	-0.02%
2020/06/10	0	0.00	2	20.85	20.80	-2	5,643	-0.04%
2020/06/09	3	21.25	2	21.28	21.20	1	5,684	0.02%
2020/06/08	4	21.64	0	0.00	21.60	4	5,705	0.07%
2020/06/05	3	22.15	11	21.77	22.05	-8	5,566	-0.14%
2020/06/04	30	21.53	8	21.55	21.50	22	5,495	0.40%
2020/06/03	9	21.17	0	0.00	21.35	9	5,445	0.17%
2020/06/02	2	20.55	0	0.00	20.50	2	5,285	0.04%
2020/05/28	0	0.00	4	20.23	20.25	-4	5,235	-0.08%
2020/05/25	0	0.00	1	19.80	20.05	-1	5,324	-0.02%
2020/05/22	1	20.00	0	0.00	19.90	1	5,317	0.02%
2020/05/21	5	20.29	0	0.00	20.30	5	5,294	0.09%
2020/05/19	10	20.19	16	20.05	20.10	-6	5,362	-0.11%
2020/05/15	2	19.90	0	0.00	19.90	2	5,451	0.04%
2020/05/14	2	19.98	0	0.00	19.90	2	5,659	0.04%
2020/05/13	1	20.35	0	0.00	20.45	1	5,717	0.02%
2020/05/11	3	21.35	9	21.36	21.30	-6	6,023	-0.10%
2020/05/08	7	21.09	13	20.97	21.00	-6	6,010	-0.10%
2020/05/07	4	20.69	1	20.85	20.90	3	6,004	0.05%
2020/05/06	11	20.87	1	21.00	20.65	10	5,996	0.17%
2020/05/05	3	20.70	1	20.50	20.55	2	5,946	0.03%
2020/05/04	1	20.50	0	0.00	20.50	1	5,924	0.02%
2020/04/30	0	0.00	1	21.35	21.10	-1	5,924	-0.02%
2020/04/29	1	21.70	6	21.38	21.25	-5	5,843	-0.09%
2020/04/28	20	21.08	7	21.10	21.25	13	5,805	0.22%
2020/04/23	6	19.34	0	0.00	19.55	6	5,542	0.11%
2020/04/22	0	0.00	1	19.25	19.30	-1	5,515	-0.02%
2020/04/21	10	19.66	5	19.50	19.35	5	5,495	0.09%
2020/04/20	0	0.00	2	20.65	20.35	-2	5,398	-0.04%
2020/04/17	21	20.41	28	20.60	20.30	-7	5,343	-0.13%
2020/04/16	33	20.07	30	20.00	20.00	3	5,251	0.06%
2020/04/15	25	20.57	25	20.45	20.35	0	5,220	0.00%
2020/04/14	10	20.48	16	20.53	20.60	-6	5,183	-0.12%
2020/04/13	38	20.68	33	20.58	20.45	5	5,146	0.10%
2020/04/10	2	20.45	1	20.50	20.45	1	5,104	0.02%
2020/04/09	6	20.37	13	20.51	20.50	-7	5,094	-0.14%
2020/04/08	4	19.76	1	19.60	19.90	3	5,005	0.06%
2020/04/07	5	18.80	2	18.80	18.95	3	4,891	0.06%
2020/04/06	1	18.55	0.1	18.70	18.65	0.9	4,803	0.02%
2020/04/01	0	0.00	8	19.39	19.25	-8	4,724	-0.17%
2020/03/31	0	0.00	2	19.30	19.40	-2	4,670	-0.04%
2020/03/30	2	19.35	1	19.50	19.40	1	4,595	0.02%
2020/03/27	6	18.80	5	18.54	19.85	1	4,463	0.02%
2020/03/26	6	18.23	2	18.38	18.05	4	4,280	0.09%
2020/03/25	1	18.60	2	18.73	18.45	-1	4,219	-0.02%
2020/03/24	33	18.38	22	18.25	18.10	11	4,116	0.27%
2020/03/23	2	18.75	0	0.00	18.75	2	3,945	0.05%
2020/03/20	3	20.50	0	0.00	20.80	3	3,850	0.08%
2020/03/19	16	19.97	92	19.68	19.25	-76	3,772	-2.01%
2020/03/18	0	0.00	1	21.35	21.15	-1	3,652	-0.03%
2020/03/17	0	0.00	2.6	21.71	21.20	-2.6	3,617	-0.07%
2020/03/16	1	22.05	5	22.80	22.10	-4	3,529	-0.11%
2020/03/13	1	22.15	0	0.00	22.80	1	3,501	0.03%
2020/03/12	2	24.83	6	24.86	24.35	-4	3,375	-0.12%
2020/03/11	2	25.70	0	0.00	25.60	2	3,294	0.06%
2020/03/10	0	0.00	8	25.38	25.60	-8	3,275	-0.24%
2020/03/09	0	0.00	1	26.35	26.00	-1	3,213	-0.03%
2020/03/06	0	0.00	1	26.95	26.80	-1	3,165	-0.03%
2020/03/05	0	0.00	2	26.75	26.90	-2	3,162	-0.06%
2020/03/04	1	26.70	0	0.00	26.50	1	3,135	0.03%
2020/03/03	0	0.00	1	26.75	26.80	-1	3,112	-0.03%
2020/03/02	2	26.70	4	27.08	26.80	-2	3,106	-0.06%
2020/02/27	1	27.05	30	27.45	27.10	-29	3,075	-0.94%
2020/02/26	5	26.49	6	26.63	26.60	-1	2,931	-0.03%
2020/02/25	2	26.00	4	26.15	26.35	-2	2,905	-0.07%
2020/02/24	2	26.50	23	26.47	26.50	-21	2,896	-0.73%
2020/02/21	33	26.71	6	26.91	26.70	27	2,894	0.93%
2020/02/20	18	26.35	5	26.36	26.35	13	2,808	0.46%
2020/02/19	12	26.12	0	0.00	26.20	12	2,774	0.43%
2020/02/18	4	26.06	6	25.96	26.20	-2	2,777	-0.07%
2020/02/17	11	25.95	34	26.57	25.75	-23	2,729	-0.84%
2020/02/14	2	26.98	1	27.00	26.95	1	2,527	0.04%
2020/02/13	13	27.00	4	26.90	27.00	9	2,429	0.37%
2020/02/11	4	29.11	0	0.00	29.20	4	2,033	0.20%
2020/02/10	33	29.04	9	29.05	29.00	24	2,029	1.18%
2020/02/07	3	29.80	0	0.00	29.75	3	1,996	0.15%
2020/02/06	3	30.10	0	0.00	30.15	3	1,965	0.15%
2020/02/04	7	30.19	0	0.00	30.10	7	1,954	0.36%
2020/02/03	1	29.20	5	29.77	30.20	-4	1,940	-0.21%
2020/01/30	16	30.45	0	0.00	30.00	16	1,871	0.86%
2020/01/20	1	31.85	0	0.00	31.75	1	1,797	0.06%
2020/01/17	0.4	31.65	2	31.70	31.65	-1.6	1,790	-0.09%
2020/01/16	4	31.40	4	31.55	31.50	0	1,790	0.00%
2020/01/15	3	31.65	3	31.60	31.50	0	1,798	0.00%
2020/01/13	0	0.00	1	31.60	31.65	-1	1,814	-0.06%
2020/01/10	1	31.40	0	0.00	31.30	1	1,828	0.05%
2020/01/09	5	31.56	1	31.40	31.40	4	1,836	0.22%
2020/01/08	0	0.00	0.1	31.60	31.55	-0.1	1,839	-0.01%
2020/01/07	4.8	32.04	4	32.14	32.05	0.8	1,859	0.04%
2020/01/03	1	31.80	20	31.90	31.70	-19	1,850	-1.03%
2020/01/02	0	0.00	1	31.85	31.85	-1	1,830	-0.05%
2019/12/31	11	31.37	1	31.20	31.40	10	1,802	0.55%
2019/12/27	1	30.90	0	0.00	30.95	1	1,779	0.06%
2019/12/24	22	31.05	0	0.00	31.10	22	1,839	1.20%
2019/12/23	0	0.00	1	31.05	31.05	-1	1,842	-0.05%
2019/12/20	0	0.00	1.1	30.75	30.75	-1.1	1,836	-0.06%
2019/12/19	3	30.70	0	0.00	30.75	3	1,819	0.16%
2019/12/18	1	30.85	0	0.00	30.90	1	1,805	0.06%
2019/12/17	1	30.80	8.8	30.92	30.95	-7.8	1,794	-0.43%
2019/12/13	1	30.65	0	0.00	30.85	1	1,766	0.06%
2019/12/12	3	30.70	0	0.00	30.65	3	1,764	0.17%
2019/11/26	15	30.55	0	0.00	30.70	15	1,977	0.76%
2019/11/25	2	30.70	0	0.00	30.70	2	2,127	0.09%
2019/11/22	2.9	30.33	0	0.00	30.30	2.9	2,262	0.13%
2019/11/21	1	30.10	0	0.00	30.10	1	2,328	0.04%
2019/11/20	1	30.35	2	30.18	30.20	-1	2,358	-0.04%
2019/11/19	1	30.50	3	30.37	30.40	-2	2,419	-0.08%
2019/11/18	2	30.35	8	30.33	30.75	-6	2,531	-0.24%
2019/11/15	11	30.21	7	30.34	30.45	4	2,541	0.16%
2019/11/14	4	30.45	12	30.87	30.45	-8	2,555	-0.31%
2019/11/13	2	31.20	0	0.00	31.10	2	2,582	0.08%
2019/11/12	7	31.69	5	31.62	31.65	2	2,665	0.08%
2019/11/11	8	32.04	2	32.00	31.95	6	2,830	0.21%
2019/11/08	2	32.25	0	0.00	32.25	2	2,845	0.07%
2019/11/07	2	32.25	1	32.30	32.25	1	2,874	0.03%
2019/11/06	4	32.28	0	0.00	32.30	4	2,899	0.14%
2019/11/05	10	32.49	0	0.00	32.50	10	2,913	0.34%
2019/11/04	6	32.36	0	0.00	32.40	6	2,930	0.20%
2019/10/31	0	0.00	4	32.65	32.75	-4	3,000	-0.13%
2019/10/30	0	0.00	1.1	32.50	32.50	-1.1	3,019	-0.04%
2019/10/28	0	0.00	4	32.40	32.40	-4	3,105	-0.13%
2019/10/25	8	32.70	0	0.00	32.65	8	3,121	0.26%
2019/10/23	1	32.60	0	0.00	32.65	1	3,271	0.03%
2019/10/22	1	32.70	0	0.00	32.75	1	3,280	0.03%
2019/10/18	2	32.25	0	0.00	32.70	2	3,291	0.06%
2019/10/17	1	32.45	0	0.00	32.30	1	3,363	0.03%
2019/10/16	1	31.85	0	0.00	31.95	1	3,402	0.03%
2019/10/15	30	31.85	0	0.00	31.70	30	3,392	0.88%
2019/10/14	2	32.10	0	0.00	32.15	2	3,346	0.06%
2019/10/09	3.5	32.62	0	0.00	32.60	3.5	3,332	0.10%
2019/10/08	2.7	32.81	2.3	32.81	32.75	0.4	3,356	0.01%
2019/10/07	3	32.65	0	0.00	32.70	3	3,377	0.09%
2019/10/01	1	32.90	1	32.65	32.90	0	3,487	0.00%
2019/09/27	0	0.00	5	32.55	32.55	-5	3,491	-0.14%
2019/09/23	0	0.00	2	33.25	33.25	-2	3,693	-0.05%
2019/09/10	0	0.00	0.7	33.70	33.40	-0.7	4,025	-0.02%
2019/09/09	1	33.60	0	0.00	33.60	1	4,025	0.02%
2019/09/06	5	32.91	5	33.10	33.15	0	4,019	0.00%
2019/09/05	0	0.00	2	32.60	32.55	-2	4,054	-0.05%
2019/09/03	1	32.30	1	32.50	32.40	0	4,118	0.00%
2019/08/30	2	32.18	1	32.15	32.15	1	4,340	0.02%
2019/08/29	2	32.28	2	32.40	32.30	0	4,581	0.00%
2019/08/28	4.5	32.17	1	32.40	32.10	3.5	4,642	0.07%
2019/08/27	2	37.40	32.1	37.34	37.00	-30.1	4,509	-0.67%
2019/08/26	0	0.00	1	37.35	37.25	-1	4,401	-0.02%
2019/08/23	10	37.20	0	0.00	37.20	10	4,345	0.23%
2019/08/22	2	37.45	0	0.00	37.40	2	4,337	0.05%
2019/08/21	23.1	36.97	0	0.00	37.05	23.1	4,326	0.53%
2019/08/20	2	35.35	0	0.00	35.45	2	4,205	0.05%
2019/08/19	0	0.00	2	35.45	35.60	-2	4,194	-0.05%
2019/08/16	9	35.20	0	0.00	35.70	9	4,194	0.21%
2019/08/15	17	35.31	7	35.32	35.15	10	4,162	0.24%
2019/08/14	18	36.48	0	0.00	36.20	18	4,096	0.44%
2019/08/13	1	37.80	0	0.00	37.55	1	3,994	0.03%
2019/08/06	1	36.75	3	36.72	37.50	-2	4,234	-0.05%
2019/08/02	12	37.56	4	37.70	37.75	8	4,318	0.19%
2019/08/01	2	38.55	0	0.00	38.30	2	4,287	0.05%
2019/07/31	0	0.00	4	38.88	38.10	-4	4,266	-0.09%
2019/07/30	0	0.00	4	38.68	38.60	-4	4,232	-0.09%
2019/07/24	0	0.00	2	38.15	38.05	-2	4,131	-0.05%
2019/07/23	0	0.00	4	37.95	37.95	-4	4,142	-0.10%
2019/07/19	7	37.99	5	38.00	38.00	2	4,214	0.05%
2019/07/18	3	38.05	5	38.46	38.60	-2	4,137	-0.05%
2019/07/15	11	38.74	8	38.70	38.70	3	4,130	0.07%
2019/07/12	0	0.00	6	38.30	38.35	-6	4,156	-0.14%
2019/07/11	3	38.27	0	0.00	37.95	3	4,163	0.07%
2019/07/10	0	0.00	2	38.20	38.25	-2	4,171	-0.05%
2019/07/09	1	37.50	0	0.00	37.60	1	4,175	0.02%
2019/07/05	1.1	38.13	0	0.00	38.25	1.1	4,234	0.03%
2019/07/04	0.5	38.35	1	38.35	38.20	-0.5	4,264	-0.01%
2019/07/03	1	38.60	0	0.00	38.25	1	4,305	0.02%
2019/07/02	6	38.37	1	38.40	38.35	5	4,336	0.12%
2019/07/01	1	37.60	2	37.65	37.65	-1	4,344	-0.02%
2019/06/28	5	37.20	0	0.00	37.35	5	4,407	0.11%
2019/06/26	1	37.50	2	37.65	37.65	-1	4,381	-0.02%
2019/06/25	2.2	37.57	0	0.00	37.45	2.2	4,427	0.05%
2019/06/21	3	37.60	23	37.40	37.20	-20	4,633	-0.43%
2019/06/20	2	37.40	0	0.00	37.65	2	4,715	0.04%
2019/06/19	2	36.80	1	36.70	36.95	1	4,674	0.02%
2019/06/18	0	0.00	5	36.50	36.30	-5	4,682	-0.11%
2019/06/14	7	35.94	0	0.00	35.90	7	4,896	0.14%
2019/06/13	6	35.64	13	35.83	36.15	-7	4,956	-0.14%
2019/06/12	3	34.97	0	0.00	35.20	3	4,951	0.06%
2019/06/11	3	34.88	4	34.80	34.85	-1	4,956	-0.02%
2019/06/10	12	35.25	0	0.00	35.25	12	4,917	0.24%
2019/06/06	17	34.78	8	34.99	35.05	9	4,915	0.18%
2019/06/05	61	36.53	2	35.95	35.95	59	4,743	1.24%
2019/06/04	2	37.45	0	0.00	37.35	2	4,487	0.04%
2019/06/03	4	37.36	0	0.00	37.55	4	4,429	0.09%
2019/05/31	3	37.82	0	0.00	37.90	3	4,428	0.07%
2019/05/30	1	37.60	0	0.00	37.65	1	4,442	0.02%
2019/05/29	5	37.40	1	37.20	37.40	4	4,581	0.09%
2019/05/28	5	37.89	0	0.00	37.60	5	4,671	0.11%
2019/05/23	55	37.04	0	0.00	37.00	55	4,742	1.16%
2019/05/22	5	37.50	0	0.00	37.55	5	4,740	0.11%
2019/05/21	3	37.47	0	0.00	37.80	3	4,768	0.06%
2019/05/20	23	37.21	5	37.00	37.35	18	4,767	0.38%
2019/05/17	12	37.81	0	0.00	37.85	12	4,724	0.25%
2019/05/16	2	38.05	0	0.00	38.00	2	4,760	0.04%
2019/05/15	16	38.11	0	0.00	38.25	16	4,763	0.34%
2019/05/14	11	38.20	0	0.00	38.35	11	4,743	0.23%
2019/05/13	20	39.60	0	0.00	39.45	20	4,729	0.42%
2019/05/10	4	40.50	0	0.00	40.50	4	4,832	0.08%
2019/05/09	5	41.12	2	41.15	41.00	3	4,828	0.06%
2019/05/08	0	0.00	5	41.50	41.45	-5	4,865	-0.10%
2019/05/07	1	41.60	1	41.85	41.75	0	4,976	0.00%
2019/05/06	7	41.49	25	41.52	41.50	-18	5,009	-0.36%
2019/05/02	8	42.03	2	42.10	41.95	6	5,077	0.12%
2019/04/30	1	41.70	2.1	41.76	42.00	-1.1	5,143	-0.02%
2019/04/29	2	41.78	3	41.35	41.40	-1	5,220	-0.02%
2019/04/26	2	41.63	2.3	41.64	41.65	-0.3	5,426	-0.01%
2019/04/25	10.1	41.73	10	41.67	42.00	0.1	5,724	0.00%
2019/04/22	1	41.25	0	0.00	41.15	1	5,650	0.02%
2019/04/19	3	41.15	0	0.00	41.10	3	5,643	0.05%
2019/04/18	1	41.45	2	41.00	40.85	-1	5,634	-0.02%
2019/04/17	8	41.56	5	41.85	41.60	3	5,639	0.05%
2019/04/16	7	41.49	0	0.00	41.60	7	5,629	0.12%
2019/04/12	10	41.20	0	0.00	40.90	10	5,622	0.18%
2019/04/11	7	41.44	1	41.25	41.25	6	5,562	0.11%
2019/04/10	5	41.55	6	41.50	41.70	-1	5,509	-0.02%
2019/04/09	11	41.58	2	41.80	41.85	9	5,448	0.17%
2019/04/08	3	41.50	10	41.10	41.10	-7	5,399	-0.13%
2019/04/03	4	41.20	0	0.00	41.15	4	5,327	0.08%
2019/04/02	1	41.50	1	41.55	41.55	0	5,259	0.00%
2019/04/01	6	41.92	0	0.00	41.80	6	5,216	0.12%
2019/03/29	0	0.00	0	42.00	41.80	0	5,177	0.00%
2019/03/28	0	0.00	3	42.00	42.00	-3	5,149	-0.06%
2019/03/27	5	42.12	26	42.04	41.80	-21	5,085	-0.41%
2019/03/26	1	43.00	0	0.00	42.80	1	4,930	0.02%
2019/03/25	4	42.70	1	43.05	43.20	3	4,864	0.06%
2019/03/21	2	42.90	0	0.00	43.00	2	4,752	0.04%
2019/03/20	3	42.55	12	42.53	43.15	-9	4,710	-0.19%
2019/03/19	14	42.85	6	42.65	42.55	8	4,594	0.17%
2019/03/18	10	43.31	4	44.00	43.30	6	4,471	0.13%
2019/03/15	2	44.40	2	44.08	44.15	0	4,393	0.00%
2019/03/12	0	0.00	1	44.95	44.60	-1	4,432	-0.02%
2019/03/07	1	44.85	3	45.10	44.50	-2	4,601	-0.04%
2019/03/06	0	0.00	21	45.03	44.85	-21	4,630	-0.45%
2019/03/05	8	44.98	4	44.99	44.80	4	4,675	0.09%
2019/03/04	6	45.11	1	45.25	45.30	5	4,714	0.11%
2019/02/27	3	44.37	9	44.58	44.65	-6	4,739	-0.13%
2019/02/26	1	43.60	0	0.00	43.60	1	4,682	0.02%
2019/02/25	1	43.50	1	43.50	43.35	0	4,701	0.00%
2019/02/22	1	43.55	0.5	43.70	43.70	0.5	4,699	0.01%
2019/02/21	1	43.85	25	44.01	44.00	-24	4,791	-0.50%
2019/02/20	45	44.31	0	0.00	43.80	45	4,860	0.93%
2019/02/19	0	0.00	10	44.35	44.30	-10	4,860	-0.21%
2019/02/18	10	44.10	0	0.00	43.95	10	4,975	0.20%
2019/02/15	1	43.65	0	0.00	43.55	1	4,950	0.02%
2019/02/14	2	44.05	10	44.05	44.10	-8	4,891	-0.16%
2019/02/13	3	44.50	10	44.45	44.40	-7	4,869	-0.14%
2019/02/12	6	44.00	9	44.11	44.65	-3	4,810	-0.06%
2019/02/11	13	43.84	17.6	43.31	44.10	-4.6	4,691	-0.10%
2019/01/30	0	0.00	6	42.90	43.00	-6	4,511	-0.13%
2019/01/28	6	42.50	0	0.00	42.95	6	4,402	0.14%
2019/01/25	0	43.00	1	43.10	43.05	-1	4,326	-0.02%
2019/01/24	3	43.05	5	43.12	43.20	-2	4,321	-0.05%
2019/01/23	0	0.00	1	43.05	43.15	-1	4,306	-0.02%
2019/01/22	13	43.19	1	43.15	43.15	12	4,259	0.28%
2019/01/21	22	43.13	4	43.40	42.90	18	4,184	0.43%
2019/01/18	5	42.79	1	42.60	42.85	4	4,099	0.10%
2019/01/17	4	41.68	3	41.52	41.60	1	3,983	0.03%
2019/01/10	1	40.10	2	40.05	40.05	-1	3,871	-0.03%
2019/01/09	0	0.00	1	40.15	39.95	-1	3,890	-0.03%
2019/01/07	1	38.65	1	38.95	39.00	0	3,855	0.00%
2019/01/02	1	38.95	0	0.00	38.90	1	3,994	0.03%
2018/12/18	1	39.25	2	39.25	39.05	-1	4,304	-0.02%
2018/12/17	2	38.95	0	0.00	38.85	2	4,346	0.05%
2018/12/12	0	0.00	1	39.45	39.45	-1	4,295	-0.02%
2018/12/11	0	0.00	1	39.50	39.20	-1	4,292	-0.02%
2018/12/10	1	39.15	0	0.00	39.00	1	4,324	0.02%
2018/12/07	0	0.00	1	39.50	39.85	-1	4,348	-0.02%
2018/12/06	0	0.00	1	39.55	39.30	-1	4,344	-0.02%
2018/12/05	0	0.00	1	40.15	39.95	-1	4,327	-0.02%
2018/12/04	1	40.35	7	40.35	40.10	-6	4,330	-0.14%
2018/12/03	4	40.88	12	40.90	41.10	-8	4,290	-0.19%
2018/11/30	2	41.20	0	0.00	41.05	2	4,223	0.05%
2018/11/28	0	0.00	2	41.30	41.05	-2	4,160	-0.05%
2018/11/27	3.5	40.65	5	40.64	40.55	-1.5	4,125	-0.04%
2018/11/26	3	40.50	0	0.00	40.50	3	4,104	0.07%
2018/11/22	0	0.00	2	40.15	39.75	-2	3,907	-0.05%
2018/11/21	7	40.02	0	0.00	39.95	7	3,906	0.18%
2018/11/20	0	0.00	35.1	40.34	40.40	-35.1	3,968	-0.88%
2018/11/19	0	0.00	12	38.55	39.70	-12	3,946	-0.30%
2018/11/16	39.3	38.66	0	0.00	38.50	39.3	3,877	1.01%
2018/11/15	6	38.35	2	38.50	38.90	4	3,839	0.10%
2018/11/14	0	0.00	2	36.50	36.45	-2	3,722	-0.05%
2018/11/07	0	0.00	1	35.80	36.20	-1	3,740	-0.03%
2018/11/06	1	35.90	0	0.00	35.80	1	3,802	0.03%
2018/11/05	0.5	35.90	0	0.00	35.80	0.5	3,815	0.01%
2018/11/02	12	35.95	20	36.00	35.90	-8	3,818	-0.21%
2018/11/01	21	35.60	0	0.00	35.90	21	3,787	0.55%
2018/10/31	1	34.20	2	34.70	34.60	-1	3,811	-0.03%
2018/10/29	2	33.65	0	0.00	33.60	2	3,792	0.05%
2018/10/26	6	33.45	1	33.45	33.95	5	3,834	0.13%
2018/10/25	8	33.53	0	0.00	33.30	8	3,806	0.21%
2018/10/24	0	0.00	3	35.48	35.15	-3	3,716	-0.08%
2018/10/22	0.3	36.50	5	36.10	36.15	-4.7	3,700	-0.13%
2018/10/19	2	36.80	0	0.00	36.60	2	3,662	0.05%
2018/10/18	20	37.67	4	37.80	37.80	16	3,631	0.44%
2018/10/15	2	37.10	0	0.00	37.20	2	3,495	0.06%
2018/10/12	0	0.00	5	36.70	37.55	-5	3,469	-0.14%
2018/10/11	4	37.10	0	0.00	37.00	4	3,431	0.12%
2018/10/09	2	38.50	0	0.00	38.50	2	3,351	0.06%
2018/10/08	2	39.00	0	0.00	39.10	2	3,282	0.06%
2018/10/05	2	38.30	1.3	38.32	38.30	0.7	3,221	0.02%
2018/10/04	3	38.63	2	38.95	38.50	1	3,122	0.03%
2018/10/03	3	38.78	0	0.00	38.70	3	3,071	0.10%
2018/10/02	0	0.00	2	39.25	39.10	-2	3,034	-0.07%
2018/09/28	12	39.15	0	0.00	39.40	12	3,004	0.40%
2018/09/27	24	39.43	0	0.00	39.50	24	2,959	0.81%
2018/09/26	1	39.60	0.1	39.70	39.60	0.9	2,943	0.03%
2018/09/25	0	0.00	15	39.48	39.70	-15	2,898	-0.52%
2018/09/21	7	39.12	8	39.32	39.60	-1	2,861	-0.03%
2018/09/20	3	38.90	0	0.00	38.80	3	2,789	0.11%
2018/09/19	5	38.96	1	39.05	38.90	4	2,769	0.14%
2018/09/18	5	38.83	6	38.94	38.90	-1	2,760	-0.04%
2018/09/17	2	38.95	0	0.00	39.10	2	2,765	0.07%
2018/09/14	8	39.01	2	39.20	39.15	6	2,766	0.22%
2018/09/13	6	39.03	0	0.00	39.05	6	2,743	0.22%
2018/09/11	2	38.70	1	39.05	38.85	1	2,707	0.04%
2018/09/10	2	38.53	0	0.00	38.40	2	2,725	0.07%
2018/09/06	1	40.20	0	0.00	40.15	1	2,619	0.04%
2018/09/05	51	41.09	0	0.00	40.80	51	2,579	1.98%
2018/09/04	0	0.00	1	41.10	41.10	-1	2,526	-0.04%
2018/09/03	0.5	41.90	1	41.55	41.50	-0.5	2,499	-0.02%
2018/08/28	5	42.50	2	42.30	42.00	3	2,378	0.13%
2018/08/27	1	42.10	0	0.00	42.05	1	2,321	0.04%
2018/08/24	1	48.20	0	0.00	48.60	1	2,226	0.04%
2018/08/23	1	47.80	130.7	47.80	47.70	-129.7	2,152	-6.02%	大賣/鉅額交易
2018/08/22	2	47.48	0	0.00	47.75	2	2,133	0.09%
2018/08/21	0	0.00	3	47.50	47.60	-3	2,083	-0.14%
2018/08/20	8	47.65	0	0.00	47.90	8	2,026	0.39%
2018/08/15	10	48.35	1	48.05	48.40	9	1,975	0.46%
2018/08/13	16	47.61	2	47.43	47.65	14	1,967	0.71%
2018/08/10	5	48.41	0	0.00	48.25	5	1,958	0.26%
2018/08/09	1	48.50	0	0.00	48.35	1	2,052	0.05%
2018/08/08	7	48.58	0	0.00	48.50	7	2,127	0.33%
2018/08/07	0	0.00	1	48.70	48.60	-1	2,175	-0.05%
2018/08/06	0	0.00	1	48.05	48.20	-1	2,143	-0.05%
2018/08/03	4	47.98	4	47.86	47.85	0	2,223	0.00%
2018/08/02	5	48.16	1	48.35	48.00	4	2,201	0.18%
2018/07/31	2	48.00	0	0.00	48.00	2	2,134	0.09%
2018/07/30	5	47.63	15	47.50	47.70	-10	2,108	-0.47%
2018/07/27	1	47.10	0	0.00	47.00	1	2,054	0.05%
2018/07/26	40	47.06	0	0.00	46.90	40	2,041	1.96%
2018/07/25	7	47.01	2	47.50	46.75	5	2,039	0.25%
2018/07/18	2	45.68	0	0.00	45.95	2	2,041	0.10%
2018/07/16	1	46.30	0	0.00	46.60	1	2,043	0.05%
2018/07/06	2	44.65	0	0.00	45.15	2	2,096	0.10%
2018/07/04	4	45.49	0	0.00	45.85	4	2,164	0.18%
2018/07/03	1	46.45	0	0.00	45.95	1	2,209	0.05%
2018/07/02	2	46.35	1	46.80	46.35	1	2,386	0.04%
2018/06/29	3	46.02	0	0.00	46.75	3	2,436	0.12%
2018/06/27	0	0.00	0.1	45.70	45.70	-0.1	2,517	0.00%
2018/06/25	1	45.60	0	0.00	45.90	1	2,498	0.04%
2018/06/14	0	0.00	2	46.85	47.00	-2	2,523	-0.08%
2018/06/13	1	46.90	0	0.00	47.15	1	2,557	0.04%
2018/05/23	2	46.95	0	0.00	47.20	2	2,759	0.07%
2018/05/22	0	0.00	2	47.00	46.90	-2	2,774	-0.07%
2018/05/21	0	0.00	1	46.70	46.80	-1	2,801	-0.04%
2018/05/17	3	46.95	1	47.20	47.10	2	2,778	0.07%
2018/05/16	3	46.03	0	0.00	46.00	3	2,682	0.11%
2018/05/15	2	45.25	2.1	45.29	45.30	-0.1	2,661	-0.01%
2018/05/11	0.1	44.20	0	0.00	44.20	0.1	2,732	0.00%
2018/05/09	1	42.50	0	0.00	42.75	1	2,733	0.04%
2018/05/08	2	42.70	0	0.00	42.80	2	2,754	0.07%
2018/05/07	0	0.00	2	42.40	42.60	-2	2,780	-0.07%
2018/04/24	4	42.48	0	0.00	42.45	4	3,245	0.12%
2018/04/23	5	43.05	0	0.00	43.20	5	3,286	0.15%
2018/04/16	0	0.00	4	44.30	44.10	-4	4,081	-0.10%
2018/04/09	0	0.00	0.4	43.60	43.40	-0.4	4,896	-0.01%
2018/04/03	4	42.70	0	0.00	43.00	4	5,123	0.08%
2018/04/02	3	45.80	0	0.00	45.65	3	5,005	0.06%
2018/03/23	5	46.30	0	0.00	47.30	5	5,017	0.10%
2018/03/08	0	0.00	1	49.15	49.00	-1	5,174	-0.02%
2018/03/06	0	0.00	1	49.15	49.20	-1	5,236	-0.02%
2018/02/23	21	49.78	0	0.00	49.90	21	5,452	0.39%
2018/02/21	0	0.00	10	47.65	48.05	-10	5,595	-0.18%
2018/02/09	0	0.00	1	44.70	45.80	-1	6,226	-0.02%
2018/02/06	15	45.07	0	0.00	45.00	15	6,896	0.22%
2018/02/01	21	48.49	0	0.00	48.35	21	6,972	0.30%
2018/01/30	2	49.20	0	0.00	49.15	2	6,975	0.03%
2018/01/29	1	48.90	6	48.98	49.25	-5	7,000	-0.07%
2018/01/26	1	48.75	1	49.15	49.25	0	7,162	0.00%
2018/01/25	2	49.28	0	0.00	49.00	2	7,330	0.03%
2018/01/24	2	49.53	6	50.10	49.75	-4	7,334	-0.05%
2018/01/23	2	49.40	0	0.00	49.05	2	7,383	0.03%
2018/01/22	1	48.80	16	49.41	49.65	-15	7,431	-0.20%
2018/01/19	19	48.90	5	49.55	48.80	14	7,448	0.19%
2018/01/18	32	50.19	1	51.80	49.80	31	7,338	0.42%
2018/01/17	2	50.75	3	51.23	51.30	-1	7,320	-0.01%
2018/01/16	6	51.72	4	51.60	51.20	2	7,271	0.03%
2018/01/15	3	51.87	0	0.00	52.10	3	7,246	0.04%
2018/01/12	2	51.25	11	51.30	51.00	-9	7,130	-0.13%
2018/01/11	4	50.43	7	49.82	50.60	-3	7,076	-0.04%
2018/01/10	7	50.93	29.3	51.09	51.00	-22.3	6,986	-0.32%
2018/01/09	5	49.58	0	0.00	49.80	5	6,664	0.08%
2018/01/08	2	49.95	13	50.28	49.35	-11	6,553	-0.17%
2018/01/05	0	0.00	10	47.00	47.80	-10	6,289	-0.16%
2018/01/04	0	0.00	11	47.70	46.95	-11	6,194	-0.18%
2018/01/03	22	46.45	5	46.88	46.70	17	6,255	0.27%
2018/01/02	4	45.73	11.2	46.26	47.00	-7.2	6,158	-0.12%